KissMeData/451760/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161238	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16750	-90	5	-0.53	2250901010	134536	88.37	16900	17130	16460	21850	11790	16840	16730.84	1.55	-7909	17520	17180	16730	16390	15940	17350	16560	73	5010	500	11780	10	1	14589316	2444	-5.31	-3.83	12	0.92	-3154.00	-4372.00	25350	20240111	-33.93	13290	20231222	26.03	25350	-33.93	20240111	14230	17.71	20240201	25350	-33.93	20240111	13290	26.03	20231222	1.32	N	451760	500	72 억	225638	N	N	137	N	N
3	20240229	151245	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16680	-160	5	-0.95	2161680030	129196	84.86	16900	17130	16460	21850	11790	16840	16731.79	1.55	-7315	17520	17180	16730	16390	15940	17350	16560	73	5010	500	11780	10	1	14589316	2433	-5.29	-3.82	12	0.89	-3154.00	-4372.00	25350	20240111	-34.20	13290	20231222	25.51	25350	-34.20	20240111	14230	17.22	20240201	25350	-34.20	20240111	13290	25.51	20231222	1.32	N	451760	500	72 억	225638	N	N	0	N	N
4	20240229	141244	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16520	-320	5	-1.90	1782036090	106274	69.80	16900	17130	16460	21850	11790	16840	16768.32	1.55	-10417	17520	17180	16730	16390	15940	17350	16560	73	5010	500	11780	10	1	14589316	2410	-5.24	-3.78	12	0.73	-3154.00	-4372.00	25350	20240111	-34.83	13290	20231222	24.30	25350	-34.83	20240111	14230	16.09	20240201	25350	-34.83	20240111	13290	24.30	20231222	1.32	N	451760	500	72 억	225638	N	N	0	N	N
5	20240229	131243	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16610	-230	5	-1.37	1396073290	82942	54.48	16900	17130	16530	21850	11790	16840	16831.92	1.55	-5999	17520	17180	16730	16390	15940	17350	16560	73	5010	500	11780	10	1	14589316	2423	-5.27	-3.80	12	0.57	-3154.00	-4372.00	25350	20240111	-34.48	13290	20231222	24.98	25350	-34.48	20240111	14230	16.73	20240201	25350	-34.48	20240111	13290	24.98	20231222	1.32	N	451760	500	72 억	225638	N	N	0	N	N
6	20240229	121242	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16950	110	2	0.65	1198473440	71164	46.74	16900	17130	16530	21850	11790	16840	16841.01	1.55	8	17520	17180	16730	16390	15940	17350	16560	73	5010	500	11780	10	1	14589316	2473	-5.37	-3.88	12	0.49	-3154.00	-4372.00	25350	20240111	-33.14	13290	20231222	27.54	25350	-33.14	20240111	14230	19.11	20240201	25350	-33.14	20240111	13290	27.54	20231222	1.32	N	451760	500	72 억	225638	N	N	0	N	N
7	20240229	111246	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16930	90	2	0.53	917550400	54649	35.89	16900	16990	16530	21850	11790	16840	16789.88	1.55	-2649	17520	17180	16730	16390	15940	17350	16560	73	5010	500	11780	10	1	14589316	2470	-5.37	-3.87	12	0.37	-3154.00	-4372.00	25350	20240111	-33.21	13290	20231222	27.39	25350	-33.21	20240111	14230	18.97	20240201	25350	-33.21	20240111	13290	27.39	20231222	1.32	N	451760	500	72 억	225638	N	N	0	N	N
8	20240229	101247	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16780	-60	5	-0.36	594735280	35438	23.28	16900	16990	16530	21850	11790	16840	16782.42	1.55	-6548	17520	17180	16730	16390	15940	17350	16560	73	5010	500	11780	10	1	14589316	2448	-5.32	-3.84	12	0.24	-3154.00	-4372.00	25350	20240111	-33.81	13290	20231222	26.26	25350	-33.81	20240111	14230	17.92	20240201	25350	-33.81	20240111	13290	26.26	20231222	1.32	N	451760	500	72 억	225638	N	N	0	N	N
9	20240229	091245	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16780	-60	5	-0.36	147855280	8859	5.82	16900	16900	16530	21850	11790	16840	16689.84	1.55	-3390	17520	17180	16730	16390	15940	17350	16560	73	5010	500	11780	10	1	14589316	2448	-5.32	-3.84	12	0.06	-3154.00	-4372.00	25350	20240111	-33.81	13290	20231222	26.26	25350	-33.81	20240111	14230	17.92	20240201	25350	-33.81	20240111	13290	26.26	20231222	1.32	N	451760	500	72 억	225638	N	N	0	N	N
10	20240228	161131	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16840	430	2	2.62	2541169840	151557	25.28	16410	17070	16280	21300	11490	16410	16767.08	2.01	22135	18523	17466	16663	15606	14803	17065	15205	73	4890	500	11480	10	1	14589316	2457	-5.34	-3.85	12	1.04	-3154.00	-4372.00	25350	20240111	-33.57	13290	20231222	26.71	25350	-33.57	20240111	14230	18.34	20240201	25350	-33.57	20240111	13290	26.71	20231222	1.32	N	451760	500	72 억	293924	N	N	0	N	N
11	20240228	151128	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16820	410	2	2.50	2509480230	149675	24.97	16410	17070	16280	21300	11490	16410	16766.33	2.01	21795	18523	17466	16663	15606	14803	17065	15205	73	4890	500	11480	10	1	14589316	2454	-5.33	-3.85	12	1.03	-3154.00	-4372.00	25350	20240111	-33.65	13290	20231222	26.56	25350	-33.65	20240111	14230	18.20	20240201	25350	-33.65	20240111	13290	26.56	20231222	1.32	N	451760	500	72 억	293924	N	N	0	N	N
12	20240228	141242	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16840	430	2	2.62	2118311250	126276	21.06	16410	17070	16280	21300	11490	16410	16775.41	2.01	9788	18523	17466	16663	15606	14803	17065	15205	73	4890	500	11480	10	1	14589316	2457	-5.34	-3.85	12	0.87	-3154.00	-4372.00	25350	20240111	-33.57	13290	20231222	26.71	25350	-33.57	20240111	14230	18.34	20240201	25350	-33.57	20240111	13290	26.71	20231222	1.32	N	451760	500	72 억	293924	N	N	0	N	N
13	20240228	131226	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16500	90	2	0.55	1662668770	99120	16.53	16410	17050	16280	21300	11490	16410	16774.50	2.01	6862	18523	17466	16663	15606	14803	17065	15205	73	4890	500	11480	10	1	14589316	2407	-5.23	-3.77	12	0.68	-3154.00	-4372.00	25350	20240111	-34.91	13290	20231222	24.15	25350	-34.91	20240111	14230	15.95	20240201	25350	-34.91	20240111	13290	24.15	20231222	1.32	N	451760	500	72 억	293924	N	N	0	N	N
14	20240228	121247	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16750	340	2	2.07	1398486020	83287	13.89	16410	17050	16280	21300	11490	16410	16791.42	2.01	13912	18523	17466	16663	15606	14803	17065	15205	73	4890	500	11480	10	1	14589316	2444	-5.31	-3.83	12	0.57	-3154.00	-4372.00	25350	20240111	-33.93	13290	20231222	26.03	25350	-33.93	20240111	14230	17.71	20240201	25350	-33.93	20240111	13290	26.03	20231222	1.32	N	451760	500	72 억	293924	N	N	0	N	N
15	20240228	111202	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16900	490	2	2.99	1296107830	77173	12.87	16410	17050	16280	21300	11490	16410	16795.11	2.01	12725	18523	17466	16663	15606	14803	17065	15205	73	4890	500	11480	10	1	14589316	2466	-5.36	-3.87	12	0.53	-3154.00	-4372.00	25350	20240111	-33.33	13290	20231222	27.16	25350	-33.33	20240111	14230	18.76	20240201	25350	-33.33	20240111	13290	27.16	20231222	1.32	N	451760	500	72 억	293924	N	N	0	N	N
16	20240228	101244	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16830	420	2	2.56	794067470	47576	7.94	16410	16910	16280	21300	11490	16410	16690.83	2.01	9417	18523	17466	16663	15606	14803	17065	15205	73	4890	500	11480	10	1	14589316	2455	-5.34	-3.85	12	0.33	-3154.00	-4372.00	25350	20240111	-33.61	13290	20231222	26.64	25350	-33.61	20240111	14230	18.27	20240201	25350	-33.61	20240111	13290	26.64	20231222	1.32	N	451760	500	72 억	293924	N	N	0	N	N
17	20240228	091248	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16510	100	2	0.61	205328670	12450	2.08	16410	16660	16280	21300	11490	16410	16492.63	2.01	1698	18523	17466	16663	15606	14803	17065	15205	73	4890	500	11480	10	1	14589316	2409	-5.23	-3.78	12	0.09	-3154.00	-4372.00	25350	20240111	-34.87	13290	20231222	24.23	25350	-34.87	20240111	14230	16.02	20240201	25350	-34.87	20240111	13290	24.23	20231222	1.32	N	451760	500	72 억	293924	N	N	0	N	N
18	20240227	161241	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16410	-1310	5	-7.39	9826175890	599021	460.23	17700	17720	15860	23000	12410	17720	16402.84	1.68	46970	18946	18332	18016	17402	17086	18175	17245	73	5280	500	12400	10	1	14589316	2394	-5.20	-3.75	12	4.11	-3154.00	-4372.00	25350	20240111	-35.27	13290	20231222	23.48	25350	-35.27	20240111	14230	15.32	20240201	25350	-35.27	20240111	13290	23.48	20231222	1.35	N	451760	500	72 억	245627	N	N	0	N	N
19	20240227	151243	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16480	-1240	5	-7.00	9681636870	590221	453.47	17700	17720	15860	23000	12410	17720	16402.52	1.68	47226	18946	18332	18016	17402	17086	18175	17245	73	5280	500	12400	10	1	14589316	2404	-5.23	-3.77	12	4.05	-3154.00	-4372.00	25350	20240111	-34.99	13290	20231222	24.00	25350	-34.99	20240111	14230	15.81	20240201	25350	-34.99	20240111	13290	24.00	20231222	1.35	N	451760	500	72 억	245627	N	N	0	N	N
20	20240227	141240	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16560	-1160	5	-6.55	9024770840	550104	422.65	17700	17720	15860	23000	12410	17720	16404.62	1.68	42822	18946	18332	18016	17402	17086	18175	17245	73	5280	500	12400	10	1	14589316	2416	-5.25	-3.79	12	3.77	-3154.00	-4372.00	25350	20240111	-34.67	13290	20231222	24.60	25350	-34.67	20240111	14230	16.37	20240201	25350	-34.67	20240111	13290	24.60	20231222	1.35	N	451760	500	72 억	245627	N	N	0	N	N
21	20240227	131201	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16290	-1430	5	-8.07	8005413270	488485	375.30	17700	17720	15860	23000	12410	17720	16387.16	1.68	40288	18946	18332	18016	17402	17086	18175	17245	73	5280	500	12400	10	1	14589316	2377	-5.16	-3.73	12	3.35	-3154.00	-4372.00	25350	20240111	-35.74	13290	20231222	22.57	25350	-35.74	20240111	14230	14.48	20240201	25350	-35.74	20240111	13290	22.57	20231222	1.35	N	451760	500	72 억	245627	N	N	0	N	N
22	20240227	121241	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16030	-1690	5	-9.54	7650582250	466496	358.41	17700	17720	15860	23000	12410	17720	16398.97	1.68	37063	18946	18332	18016	17402	17086	18175	17245	73	5280	500	12400	10	1	14589316	2339	-5.08	-3.67	12	3.20	-3154.00	-4372.00	25350	20240111	-36.77	13290	20231222	20.62	25350	-36.77	20240111	14230	12.65	20240201	25350	-36.77	20240111	13290	20.62	20231222	1.35	N	451760	500	72 억	245627	N	N	0	N	N
23	20240227	111244	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16180	-1540	5	-8.69	6407661250	388781	298.70	17700	17720	15940	23000	12410	17720	16480.14	1.68	38697	18946	18332	18016	17402	17086	18175	17245	73	5280	500	12400	10	1	14589316	2361	-5.13	-3.70	12	2.66	-3154.00	-4372.00	25350	20240111	-36.17	13290	20231222	21.75	25350	-36.17	20240111	14230	13.70	20240201	25350	-36.17	20240111	13290	21.75	20231222	1.35	N	451760	500	72 억	245627	N	N	0	N	N
24	20240227	101236	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16360	-1360	5	-7.67	4133176140	248541	190.95	17700	17720	16050	23000	12410	17720	16628.00	1.68	26613	18946	18332	18016	17402	17086	18175	17245	73	5280	500	12400	10	1	14589316	2387	-5.19	-3.74	12	1.70	-3154.00	-4372.00	25350	20240111	-35.46	13290	20231222	23.10	25350	-35.46	20240111	14230	14.97	20240201	25350	-35.46	20240111	13290	23.10	20231222	1.35	N	451760	500	72 억	245627	N	N	0	N	N
25	20240227	091241	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17380	-340	5	-1.92	350737480	20034	15.39	17700	17720	17350	23000	12410	17720	17502.77	1.68	2165	18946	18332	18016	17402	17086	18175	17245	73	5280	500	12400	10	1	14589316	2536	-5.51	-3.98	12	0.14	-3154.00	-4372.00	25350	20240111	-31.44	13290	20231222	30.78	25350	-31.44	20240111	14230	22.14	20240201	25350	-31.44	20240111	13290	30.78	20231222	1.35	N	451760	500	72 억	245627	N	N	0	N	N
26	20240226	161236	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17720	-380	5	-2.10	2315274540	128023	73.36	18210	18630	17700	23500	12670	18100	18084.83	1.83	-23945	18980	18540	17950	17510	16920	18760	17730	73	5400	500	12670	10	1	14589316	2585	-5.62	-4.05	12	0.88	-3154.00	-4372.00	25350	20240111	-30.10	13290	20231222	33.33	25350	-30.10	20240111	14230	24.53	20240201	25350	-30.10	20240111	13290	33.33	20231222	1.32	N	451760	500	72 억	266844	N	N	0	N	N
27	20240226	151227	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17760	-340	5	-1.88	2290636370	126633	72.56	18210	18630	17700	23500	12670	18100	18088.78	1.83	-23449	18980	18540	17950	17510	16920	18760	17730	73	5400	500	12670	10	1	14589316	2591	-5.63	-4.06	12	0.87	-3154.00	-4372.00	25350	20240111	-29.94	13290	20231222	33.63	25350	-29.94	20240111	14230	24.81	20240201	25350	-29.94	20240111	13290	33.63	20231222	1.32	N	451760	500	72 억	266844	N	N	0	N	N
28	20240226	141233	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17730	-370	5	-2.04	2086253930	115100	65.95	18210	18630	17710	23500	12670	18100	18125.58	1.83	-17448	18980	18540	17950	17510	16920	18760	17730	73	5400	500	12670	10	1	14589316	2587	-5.62	-4.06	12	0.79	-3154.00	-4372.00	25350	20240111	-30.06	13290	20231222	33.41	25350	-30.06	20240111	14230	24.60	20240201	25350	-30.06	20240111	13290	33.41	20231222	1.32	N	451760	500	72 억	266844	N	N	0	N	N
29	20240226	131225	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17880	-220	5	-1.22	1846319960	101600	58.22	18210	18630	17750	23500	12670	18100	18172.44	1.83	-15530	18980	18540	17950	17510	16920	18760	17730	73	5400	500	12670	10	1	14589316	2609	-5.67	-4.09	12	0.70	-3154.00	-4372.00	25350	20240111	-29.47	13290	20231222	34.54	25350	-29.47	20240111	14230	25.65	20240201	25350	-29.47	20240111	13290	34.54	20231222	1.32	N	451760	500	72 억	266844	N	N	0	N	N
30	20240226	121226	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17900	-200	5	-1.10	1781381770	97971	56.14	18210	18630	17750	23500	12670	18100	18182.75	1.83	-14575	18980	18540	17950	17510	16920	18760	17730	73	5400	500	12670	10	1	14589316	2611	-5.68	-4.09	12	0.67	-3154.00	-4372.00	25350	20240111	-29.39	13290	20231222	34.69	25350	-29.39	20240111	14230	25.79	20240201	25350	-29.39	20240111	13290	34.69	20231222	1.32	N	451760	500	72 억	266844	N	N	0	N	N
31	20240226	111223	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17770	-330	5	-1.82	1662856890	91335	52.33	18210	18630	17750	23500	12670	18100	18206.13	1.83	-13392	18980	18540	17950	17510	16920	18760	17730	73	5400	500	12670	10	1	14589316	2593	-5.63	-4.06	12	0.63	-3154.00	-4372.00	25350	20240111	-29.90	13290	20231222	33.71	25350	-29.90	20240111	14230	24.88	20240201	25350	-29.90	20240111	13290	33.71	20231222	1.32	N	451760	500	72 억	266844	N	N	0	N	N
32	20240226	101219	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18010	-90	5	-0.50	1268211700	69297	39.71	18210	18630	18000	23500	12670	18100	18301.11	1.83	-9387	18980	18540	17950	17510	16920	18760	17730	73	5400	500	12670	10	1	14589316	2628	-5.71	-4.12	12	0.47	-3154.00	-4372.00	25350	20240111	-28.95	13290	20231222	35.52	25350	-28.95	20240111	14230	26.56	20240201	25350	-28.95	20240111	13290	35.52	20231222	1.32	N	451760	500	72 억	266844	N	N	0	N	N
33	20240226	091217	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18460	360	2	1.99	465244170	25297	14.50	18210	18630	18180	23500	12670	18100	18391.28	1.83	-4586	18980	18540	17950	17510	16920	18760	17730	73	5400	500	12670	10	1	14589316	2693	-5.85	-4.22	12	0.17	-3154.00	-4372.00	25350	20240111	-27.18	13290	20231222	38.90	25350	-27.18	20240111	14230	29.73	20240201	25350	-27.18	20240111	13290	38.90	20231222	1.32	N	451760	500	72 억	266844	N	N	0	N	N
34	20240223	161219	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18100	350	2	1.97	3109817290	173776	120.66	18040	18390	17360	23050	12430	17750	17895.48	1.89	8913	18236	17992	17646	17402	17056	18115	17525	73	5300	500	12420	10	1	14589316	2641	-5.74	-4.14	12	1.19	-3154.00	-4372.00	25350	20240111	-28.60	13290	20231222	36.19	25350	-28.60	20240111	14230	27.20	20240201	25350	-28.60	20240111	13290	36.19	20231222	1.28	N	451760	500	72 억	276390	N	N	0	N	N
35	20240223	151211	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18050	300	2	1.69	2995327550	167448	116.26	18040	18390	17360	23050	12430	17750	17888.11	1.89	10814	18236	17992	17646	17402	17056	18115	17525	73	5300	500	12420	10	1	14589316	2633	-5.72	-4.13	12	1.15	-3154.00	-4372.00	25350	20240111	-28.80	13290	20231222	35.82	25350	-28.80	20240111	14230	26.84	20240201	25350	-28.80	20240111	13290	35.82	20231222	1.28	N	451760	500	72 억	276390	N	N	0	N	N
36	20240223	141211	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17910	160	2	0.90	2645095590	148003	102.76	18040	18390	17360	23050	12430	17750	17871.91	1.89	8555	18236	17992	17646	17402	17056	18115	17525	73	5300	500	12420	10	1	14589316	2613	-5.68	-4.10	12	1.01	-3154.00	-4372.00	25350	20240111	-29.35	13290	20231222	34.76	25350	-29.35	20240111	14230	25.86	20240201	25350	-29.35	20240111	13290	34.76	20231222	1.28	N	451760	500	72 억	276390	N	N	0	N	N
37	20240223	131211	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17930	180	2	1.01	2433378710	136180	94.55	18040	18390	17360	23050	12430	17750	17868.84	1.89	8277	18236	17992	17646	17402	17056	18115	17525	73	5300	500	12420	10	1	14589316	2616	-5.68	-4.10	12	0.93	-3154.00	-4372.00	25350	20240111	-29.27	13290	20231222	34.91	25350	-29.27	20240111	14230	26.00	20240201	25350	-29.27	20240111	13290	34.91	20231222	1.28	N	451760	500	72 억	276390	N	N	0	N	N
38	20240223	121215	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18020	270	2	1.52	2147519800	120402	83.60	18040	18390	17360	23050	12430	17750	17836.25	1.89	7630	18236	17992	17646	17402	17056	18115	17525	73	5300	500	12420	10	1	14589316	2629	-5.71	-4.12	12	0.83	-3154.00	-4372.00	25350	20240111	-28.92	13290	20231222	35.59	25350	-28.92	20240111	14230	26.63	20240201	25350	-28.92	20240111	13290	35.59	20231222	1.28	N	451760	500	72 억	276390	N	N	0	N	N
39	20240223	111158	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18090	340	2	1.92	1651540600	92989	64.56	18040	18390	17360	23050	12430	17750	17760.60	1.89	6111	18236	17992	17646	17402	17056	18115	17525	73	5300	500	12420	10	1	14589316	2639	-5.74	-4.14	12	0.64	-3154.00	-4372.00	25350	20240111	-28.64	13290	20231222	36.12	25350	-28.64	20240111	14230	27.13	20240201	25350	-28.64	20240111	13290	36.12	20231222	1.28	N	451760	500	72 억	276390	N	N	0	N	N
40	20240223	101207	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17710	-40	5	-0.23	1130408220	63827	44.32	18040	18390	17360	23050	12430	17750	17710.50	1.89	-4183	18236	17992	17646	17402	17056	18115	17525	73	5300	500	12420	10	1	14589316	2584	-5.62	-4.05	12	0.44	-3154.00	-4372.00	25350	20240111	-30.14	13290	20231222	33.26	25350	-30.14	20240111	14230	24.46	20240201	25350	-30.14	20240111	13290	33.26	20231222	1.28	N	451760	500	72 억	276390	N	N	0	N	N
41	20240223	091209	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17720	-30	5	-0.17	415503300	23053	16.01	18040	18390	17700	23050	12430	17750	18023.83	1.89	-6608	18236	17992	17646	17402	17056	18115	17525	73	5300	500	12420	10	1	14589316	2585	-5.62	-4.05	12	0.16	-3154.00	-4372.00	25350	20240111	-30.10	13290	20231222	33.33	25350	-30.10	20240111	14230	24.53	20240201	25350	-30.10	20240111	13290	33.33	20231222	1.28	N	451760	500	72 억	276390	N	N	0	N	N
42	20240222	161155	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17750	70	2	0.40	2534651600	143772	62.61	17560	17890	17300	22950	12380	17680	17628.30	1.78	11721	18740	18210	17870	17340	17000	18040	17170	73	5270	500	12370	10	1	14589316	2590	-5.63	-4.06	12	0.99	-3154.00	-4372.00	25350	20240111	-29.98	13290	20231222	33.56	25350	-29.98	20240111	14230	24.74	20240201	25350	-29.98	20240111	13290	33.56	20231222	1.30	N	451760	500	72 억	259431	N	N	0	N	N
43	20240222	151204	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17820	140	2	0.79	2411183060	136824	59.59	17560	17890	17300	22950	12380	17680	17622.52	1.78	12637	18740	18210	17870	17340	17000	18040	17170	73	5270	500	12370	10	1	14589316	2600	-5.65	-4.08	12	0.94	-3154.00	-4372.00	25350	20240111	-29.70	13290	20231222	34.09	25350	-29.70	20240111	14230	25.23	20240201	25350	-29.70	20240111	13290	34.09	20231222	1.30	N	451760	500	72 억	259431	N	N	0	N	N
44	20240222	141202	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17600	-80	5	-0.45	1901816360	108051	47.06	17560	17830	17300	22950	12380	17680	17601.10	1.78	6200	18740	18210	17870	17340	17000	18040	17170	73	5270	500	12370	10	1	14589316	2568	-5.58	-4.03	12	0.74	-3154.00	-4372.00	25350	20240111	-30.57	13290	20231222	32.43	25350	-30.57	20240111	14230	23.68	20240201	25350	-30.57	20240111	13290	32.43	20231222	1.30	N	451760	500	72 억	259431	N	N	0	N	N
45	20240222	131146	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17740	60	2	0.34	1673556610	95136	41.43	17560	17830	17300	22950	12380	17680	17591.20	1.78	9126	18740	18210	17870	17340	17000	18040	17170	73	5270	500	12370	10	1	14589316	2588	-5.62	-4.06	12	0.65	-3154.00	-4372.00	25350	20240111	-30.02	13290	20231222	33.48	25350	-30.02	20240111	14230	24.67	20240201	25350	-30.02	20240111	13290	33.48	20231222	1.30	N	451760	500	72 억	259431	N	N	0	N	N
46	20240222	121157	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17760	80	2	0.45	1511817960	86006	37.46	17560	17830	17300	22950	12380	17680	17578.05	1.78	7658	18740	18210	17870	17340	17000	18040	17170	73	5270	500	12370	10	1	14589316	2591	-5.63	-4.06	12	0.59	-3154.00	-4372.00	25350	20240111	-29.94	13290	20231222	33.63	25350	-29.94	20240111	14230	24.81	20240201	25350	-29.94	20240111	13290	33.63	20231222	1.30	N	451760	500	72 억	259431	N	N	0	N	N
47	20240222	111156	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17790	110	2	0.62	1316743200	74993	32.66	17560	17830	17300	22950	12380	17680	17558.21	1.78	6445	18740	18210	17870	17340	17000	18040	17170	73	5270	500	12370	10	1	14589316	2595	-5.64	-4.07	12	0.51	-3154.00	-4372.00	25350	20240111	-29.82	13290	20231222	33.86	25350	-29.82	20240111	14230	25.02	20240201	25350	-29.82	20240111	13290	33.86	20231222	1.30	N	451760	500	72 억	259431	N	N	0	N	N
48	20240222	101147	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17710	30	2	0.17	976828790	55847	24.32	17560	17710	17300	22950	12380	17680	17491.16	1.78	4719	18740	18210	17870	17340	17000	18040	17170	73	5270	500	12370	10	1	14589316	2584	-5.62	-4.05	12	0.38	-3154.00	-4372.00	25350	20240111	-30.14	13290	20231222	33.26	25350	-30.14	20240111	14230	24.46	20240201	25350	-30.14	20240111	13290	33.26	20231222	1.30	N	451760	500	72 억	259431	N	N	0	N	N
49	20240222	091206	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17500	-180	5	-1.02	285904960	16354	7.12	17560	17610	17300	22950	12380	17680	17482.26	1.78	521	18740	18210	17870	17340	17000	18040	17170	73	5270	500	12370	10	1	14589316	2553	-5.55	-4.00	12	0.11	-3154.00	-4372.00	25350	20240111	-30.97	13290	20231222	31.68	25350	-30.97	20240111	14230	22.98	20240201	25350	-30.97	20240111	13290	31.68	20231222	1.30	N	451760	500	72 억	259431	N	N	0	N	N
50	20240221	161150	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17680	-650	5	-3.55	4078061280	229079	38.84	18370	18400	17530	23800	12840	18330	17802.07	1.85	-13628	20256	19292	18526	17562	16796	19775	18045	73	5470	500	12830	10	1	14589316	2579	-5.61	-4.04	12	1.57	-3154.00	-4372.00	25350	20240111	-30.26	13290	20231222	33.03	25350	-30.26	20240111	14230	24.24	20240201	25350	-30.26	20240111	13290	33.03	20231222	1.32	N	451760	500	72 억	270131	N	N	0	N	N
51	20240221	151142	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17580	-750	5	-4.09	3969236050	222918	37.80	18370	18400	17530	23800	12840	18330	17805.79	1.85	-12403	20256	19292	18526	17562	16796	19775	18045	73	5470	500	12830	10	1	14589316	2565	-5.57	-4.02	12	1.53	-3154.00	-4372.00	25350	20240111	-30.65	13290	20231222	32.28	25350	-30.65	20240111	14230	23.54	20240201	25350	-30.65	20240111	13290	32.28	20231222	1.32	N	451760	500	72 억	270131	N	N	0	N	N
52	20240221	141140	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17790	-540	5	-2.95	3224780050	180716	30.64	18370	18400	17530	23800	12840	18330	17844.44	1.85	-4615	20256	19292	18526	17562	16796	19775	18045	73	5470	500	12830	10	1	14589316	2595	-5.64	-4.07	12	1.24	-3154.00	-4372.00	25350	20240111	-29.82	13290	20231222	33.86	25350	-29.82	20240111	14230	25.02	20240201	25350	-29.82	20240111	13290	33.86	20231222	1.32	N	451760	500	72 억	270131	N	N	0	N	N
53	20240221	131141	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17730	-600	5	-3.27	2869501100	160704	27.25	18370	18400	17530	23800	12840	18330	17855.79	1.85	-849	20256	19292	18526	17562	16796	19775	18045	73	5470	500	12830	10	1	14589316	2587	-5.62	-4.06	12	1.10	-3154.00	-4372.00	25350	20240111	-30.06	13290	20231222	33.41	25350	-30.06	20240111	14230	24.60	20240201	25350	-30.06	20240111	13290	33.41	20231222	1.32	N	451760	500	72 억	270131	N	N	0	N	N
54	20240221	121144	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17880	-450	5	-2.45	2429055660	135954	23.05	18370	18400	17530	23800	12840	18330	17866.72	1.85	2097	20256	19292	18526	17562	16796	19775	18045	73	5470	500	12830	10	1	14589316	2609	-5.67	-4.09	12	0.93	-3154.00	-4372.00	25350	20240111	-29.47	13290	20231222	34.54	25350	-29.47	20240111	14230	25.65	20240201	25350	-29.47	20240111	13290	34.54	20231222	1.32	N	451760	500	72 억	270131	N	N	0	N	N
55	20240221	111150	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17900	-430	5	-2.35	2068430550	115860	19.65	18370	18400	17530	23800	12840	18330	17852.81	1.85	27	20256	19292	18526	17562	16796	19775	18045	73	5470	500	12830	10	1	14589316	2611	-5.68	-4.09	12	0.79	-3154.00	-4372.00	25350	20240111	-29.39	13290	20231222	34.69	25350	-29.39	20240111	14230	25.79	20240201	25350	-29.39	20240111	13290	34.69	20231222	1.32	N	451760	500	72 억	270131	N	N	0	N	N
56	20240221	101138	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17640	-690	5	-3.76	1431182920	80466	13.64	18370	18400	17530	23800	12840	18330	17786.12	1.85	-5863	20256	19292	18526	17562	16796	19775	18045	73	5470	500	12830	10	1	14589316	2574	-5.59	-4.03	12	0.55	-3154.00	-4372.00	25350	20240111	-30.41	13290	20231222	32.73	25350	-30.41	20240111	14230	23.96	20240201	25350	-30.41	20240111	13290	32.73	20231222	1.32	N	451760	500	72 억	270131	N	N	0	N	N
57	20240221	091142	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17970	-360	5	-1.96	357845150	19709	3.34	18370	18400	17970	23800	12840	18330	18156.35	1.85	-6266	20256	19292	18526	17562	16796	19775	18045	73	5470	500	12830	10	1	14589316	2622	-5.70	-4.11	12	0.14	-3154.00	-4372.00	25350	20240111	-29.11	13290	20231222	35.21	25350	-29.11	20240111	14230	26.28	20240201	25350	-29.11	20240111	13290	35.21	20231222	1.32	N	451760	500	72 억	270131	N	N	0	N	N
58	20240220	161135	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18330	570	2	3.21	10931226710	583873	414.93	17770	19490	17760	23050	12440	17760	18723.55	1.42	69554	18553	18156	17903	17506	17253	18030	17380	73	5290	500	12430	10	1	14589316	2674	-5.81	-4.19	12	4.00	-3154.00	-4372.00	25350	20240111	-27.69	13290	20231222	37.92	25350	-27.69	20240111	14230	28.81	20240201	25350	-27.69	20240111	13290	37.92	20231222	1.27	N	451760	500	72 억	207088	N	N	1	N	N
59	20240220	151133	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18260	500	2	2.82	10768353000	574963	408.60	17770	19490	17760	23050	12440	17760	18728.78	1.42	68020	18553	18156	17903	17506	17253	18030	17380	73	5290	500	12430	10	1	14589316	2664	-5.79	-4.18	12	3.94	-3154.00	-4372.00	25350	20240111	-27.97	13290	20231222	37.40	25350	-27.97	20240111	14230	28.32	20240201	25350	-27.97	20240111	13290	37.40	20231222	1.27	N	451760	500	72 억	207088	N	N	1	N	N
60	20240220	141127	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18160	400	2	2.25	9551841440	508052	361.05	17770	19490	17760	23050	12440	17760	18800.91	1.42	55676	18553	18156	17903	17506	17253	18030	17380	73	5290	500	12430	10	1	14589316	2649	-5.76	-4.15	12	3.48	-3154.00	-4372.00	25350	20240111	-28.36	13290	20231222	36.64	25350	-28.36	20240111	14230	27.62	20240201	25350	-28.36	20240111	13290	36.64	20231222	1.27	N	451760	500	72 억	207088	N	N	1	N	N
61	20240220	131134	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18140	380	2	2.14	8960720670	475544	337.95	17770	19490	17760	23050	12440	17760	18843.09	1.42	53495	18553	18156	17903	17506	17253	18030	17380	73	5290	500	12430	10	1	14589316	2647	-5.75	-4.15	12	3.26	-3154.00	-4372.00	25350	20240111	-28.44	13290	20231222	36.49	25350	-28.44	20240111	14230	27.48	20240201	25350	-28.44	20240111	13290	36.49	20231222	1.27	N	451760	500	72 억	207088	N	N	1	N	N
62	20240220	121123	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18120	360	2	2.03	8372132320	442989	314.81	17770	19490	17760	23050	12440	17760	18899.19	1.42	57866	18553	18156	17903	17506	17253	18030	17380	73	5290	500	12430	10	1	14589316	2644	-5.75	-4.14	12	3.04	-3154.00	-4372.00	25350	20240111	-28.52	13290	20231222	36.34	25350	-28.52	20240111	14230	27.34	20240201	25350	-28.52	20240111	13290	36.34	20231222	1.27	N	451760	500	72 억	207088	N	N	1	N	N
63	20240220	111128	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18300	540	2	3.04	7588789860	399941	284.22	17770	19490	17760	23050	12440	17760	18974.77	1.42	63511	18553	18156	17903	17506	17253	18030	17380	73	5290	500	12430	10	1	14589316	2670	-5.80	-4.19	12	2.74	-3154.00	-4372.00	25350	20240111	-27.81	13290	20231222	37.70	25350	-27.81	20240111	14230	28.60	20240201	25350	-27.81	20240111	13290	37.70	20231222	1.27	N	451760	500	72 억	207088	N	N	1	N	N
64	20240220	101121	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18800	1040	2	5.86	6455680360	339262	241.10	17770	19490	17760	23050	12440	17760	19028.60	1.42	65733	18553	18156	17903	17506	17253	18030	17380	73	5290	500	12430	10	1	14589316	2743	-5.96	-4.30	12	2.33	-3154.00	-4372.00	25350	20240111	-25.84	13290	20231222	41.46	25350	-25.84	20240111	14230	32.12	20240201	25350	-25.84	20240111	13290	41.46	20231222	1.27	N	451760	500	72 억	207088	N	N	1	N	N
65	20240220	091142	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18370	610	2	3.43	393949460	21674	15.40	17770	18400	17760	23050	12440	17760	18176.13	1.42	2531	18553	18156	17903	17506	17253	18030	17380	73	5290	500	12430	10	1	14589316	2680	-5.82	-4.20	12	0.15	-3154.00	-4372.00	25350	20240111	-27.53	13290	20231222	38.22	25350	-27.53	20240111	14230	29.09	20240201	25350	-27.53	20240111	13290	38.22	20231222	1.27	N	451760	500	72 억	207088	N	N	1	N	N
66	20240219	161136	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17760	-240	5	-1.33	2509198380	140460	60.24	17990	18300	17650	23400	12600	18000	17864.07	1.39	-865	19206	18602	18176	17572	17146	18390	17360	73	5400	500	12600	10	1	14589316	2591	-5.63	-4.06	12	0.96	-3154.00	-4372.00	25350	20240111	-29.94	13290	20231222	33.63	25350	-29.94	20240111	14230	24.81	20240201	25350	-29.94	20240111	13290	33.63	20231222	1.20	N	451760	500	72 억	203109	N	N	1	N	N
67	20240219	151138	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17760	-240	5	-1.33	2440027770	136561	58.57	17990	18300	17650	23400	12600	18000	17867.49	1.39	-1674	19206	18602	18176	17572	17146	18390	17360	73	5400	500	12600	10	1	14589316	2591	-5.63	-4.06	12	0.94	-3154.00	-4372.00	25350	20240111	-29.94	13290	20231222	33.63	25350	-29.94	20240111	14230	24.81	20240201	25350	-29.94	20240111	13290	33.63	20231222	1.20	N	451760	500	72 억	203109	N	N	2	N	N
68	20240219	141139	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17710	-290	5	-1.61	1957435480	109292	46.88	17990	18300	17660	23400	12600	18000	17909.99	1.39	-7049	19206	18602	18176	17572	17146	18390	17360	73	5400	500	12600	10	1	14589316	2584	-5.62	-4.05	12	0.75	-3154.00	-4372.00	25350	20240111	-30.14	13290	20231222	33.26	25350	-30.14	20240111	14230	24.46	20240201	25350	-30.14	20240111	13290	33.26	20231222	1.20	N	451760	500	72 억	203109	N	N	2	N	N
69	20240219	131137	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17820	-180	5	-1.00	1593846990	88803	38.09	17990	18300	17660	23400	12600	18000	17948.01	1.39	-10302	19206	18602	18176	17572	17146	18390	17360	73	5400	500	12600	10	1	14589316	2600	-5.65	-4.08	12	0.61	-3154.00	-4372.00	25350	20240111	-29.70	13290	20231222	34.09	25350	-29.70	20240111	14230	25.23	20240201	25350	-29.70	20240111	13290	34.09	20231222	1.20	N	451760	500	72 억	203109	N	N	2	N	N
70	20240219	121135	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17990	-10	5	-0.06	1399098870	77936	33.43	17990	18300	17660	23400	12600	18000	17951.78	1.39	-5198	19206	18602	18176	17572	17146	18390	17360	73	5400	500	12600	10	1	14589316	2625	-5.70	-4.11	12	0.53	-3154.00	-4372.00	25350	20240111	-29.03	13290	20231222	35.36	25350	-29.03	20240111	14230	26.42	20240201	25350	-29.03	20240111	13290	35.36	20231222	1.20	N	451760	500	72 억	203109	N	N	2	N	N
71	20240219	111131	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17810	-190	5	-1.06	816963320	45742	19.62	17990	18030	17660	23400	12600	18000	17859.66	1.39	4234	19206	18602	18176	17572	17146	18390	17360	73	5400	500	12600	10	1	14589316	2598	-5.65	-4.07	12	0.31	-3154.00	-4372.00	25350	20240111	-29.74	13290	20231222	34.01	25350	-29.74	20240111	14230	25.16	20240201	25350	-29.74	20240111	13290	34.01	20231222	1.20	N	451760	500	72 억	203109	N	N	2	N	N
72	20240219	101127	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17800	-200	5	-1.11	536196360	30044	12.89	17990	18030	17660	23400	12600	18000	17846.06	1.39	2177	19206	18602	18176	17572	17146	18390	17360	73	5400	500	12600	10	1	14589316	2597	-5.64	-4.07	12	0.21	-3154.00	-4372.00	25350	20240111	-29.78	13290	20231222	33.94	25350	-29.78	20240111	14230	25.09	20240201	25350	-29.78	20240111	13290	33.94	20231222	1.20	N	451760	500	72 억	203109	N	N	2	N	N
73	20240219	091129	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17860	-140	5	-0.78	177144220	9923	4.26	17990	18000	17660	23400	12600	18000	17848.99	1.39	-588	19206	18602	18176	17572	17146	18390	17360	73	5400	500	12600	10	1	14589316	2606	-5.66	-4.09	12	0.07	-3154.00	-4372.00	25350	20240111	-29.55	13290	20231222	34.39	25350	-29.55	20240111	14230	25.51	20240201	25350	-29.55	20240111	13290	34.39	20231222	1.20	N	451760	500	72 억	203109	N	N	2	N	N
74	20240216	161117	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18000	-610	5	-3.28	4179242950	231720	61.31	18750	18780	17750	24150	13030	18610	18035.66	1.40	-6757	19603	19106	18673	18176	17743	18890	17960	73	5540	500	13020	10	1	14589316	2626	-5.71	-4.12	12	1.59	-3154.00	-4372.00	25350	20240111	-28.99	13290	20231222	35.44	25350	-28.99	20240111	14230	26.49	20240201	25350	-28.99	20240111	13290	35.44	20231222	1.07	N	451760	500	72 억	204599	N	N	2	N	N
75	20240216	151130	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17930	-680	5	-3.65	3925975590	217581	57.57	18750	18780	17750	24150	13030	18610	18043.61	1.40	-6042	19603	19106	18673	18176	17743	18890	17960	73	5540	500	13020	10	1	14589316	2616	-5.68	-4.10	12	1.49	-3154.00	-4372.00	25350	20240111	-29.27	13290	20231222	34.91	25350	-29.27	20240111	14230	26.00	20240201	25350	-29.27	20240111	13290	34.91	20231222	1.07	N	451760	500	72 억	204599	N	N	2	N	N
76	20240216	141132	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17800	-810	5	-4.35	3411926290	188785	49.95	18750	18780	17750	24150	13030	18610	18072.94	1.40	-9677	19603	19106	18673	18176	17743	18890	17960	73	5540	500	13020	10	1	14589316	2597	-5.64	-4.07	12	1.29	-3154.00	-4372.00	25350	20240111	-29.78	13290	20231222	33.94	25350	-29.78	20240111	14230	25.09	20240201	25350	-29.78	20240111	13290	33.94	20231222	1.07	N	451760	500	72 억	204599	N	N	2	N	N
77	20240216	131124	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18030	-580	5	-3.12	2857829620	157701	41.73	18750	18780	17750	24150	13030	18610	18121.67	1.40	-12719	19603	19106	18673	18176	17743	18890	17960	73	5540	500	13020	10	1	14589316	2630	-5.72	-4.12	12	1.08	-3154.00	-4372.00	25350	20240111	-28.88	13290	20231222	35.67	25350	-28.88	20240111	14230	26.70	20240201	25350	-28.88	20240111	13290	35.67	20231222	1.07	N	451760	500	72 억	204599	N	N	2	N	N
78	20240216	121130	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17820	-790	5	-4.25	2375555800	130711	34.59	18750	18780	17800	24150	13030	18610	18173.94	1.40	-13821	19603	19106	18673	18176	17743	18890	17960	73	5540	500	13020	10	1	14589316	2600	-5.65	-4.08	12	0.90	-3154.00	-4372.00	25350	20240111	-29.70	13290	20231222	34.09	25350	-29.70	20240111	14230	25.23	20240201	25350	-29.70	20240111	13290	34.09	20231222	1.07	N	451760	500	72 억	204599	N	N	2	N	N
79	20240216	111136	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17870	-740	5	-3.98	1953420920	107036	28.32	18750	18780	17860	24150	13030	18610	18249.96	1.40	-9182	19603	19106	18673	18176	17743	18890	17960	73	5540	500	13020	10	1	14589316	2607	-5.67	-4.09	12	0.73	-3154.00	-4372.00	25350	20240111	-29.51	13290	20231222	34.46	25350	-29.51	20240111	14230	25.58	20240201	25350	-29.51	20240111	13290	34.46	20231222	1.07	N	451760	500	72 억	204599	N	N	2	N	N
80	20240216	091123	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18510	-100	5	-0.54	272537360	14677	3.88	18750	18780	18440	24150	13030	18610	18568.87	1.40	815	19603	19106	18673	18176	17743	18890	17960	73	5540	500	13020	10	1	14589316	2700	-5.87	-4.23	12	0.10	-3154.00	-4372.00	25350	20240111	-26.98	13290	20231222	39.28	25350	-26.98	20240111	14230	30.08	20240201	25350	-26.98	20240111	13290	39.28	20231222	1.07	N	451760	500	72 억	204599	N	N	2	N	N
81	20240215	161118	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18610	370	2	2.03	7048094750	376016	77.39	18730	19170	18240	23700	12770	18240	18744.59	1.58	-24322	19746	18992	17696	16942	15646	19370	17320	73	5460	500	12760	10	1	14589316	2715	-5.90	-4.26	12	2.58	-3154.00	-4372.00	25350	20240111	-26.59	13290	20231222	40.03	25350	-26.59	20240111	14230	30.78	20240201	25350	-26.59	20240111	13290	40.03	20231222	1.08	N	451760	500	72 억	229929	N	N	2	N	N
82	20240215	151126	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18600	360	2	1.97	6601305400	352181	72.49	18730	19170	18240	23700	12770	18240	18744.12	1.58	-18632	19746	18992	17696	16942	15646	19370	17320	73	5460	500	12760	10	1	14589316	2714	-5.90	-4.25	12	2.41	-3154.00	-4372.00	25350	20240111	-26.63	13290	20231222	39.95	25350	-26.63	20240111	14230	30.71	20240201	25350	-26.63	20240111	13290	39.95	20231222	1.08	N	451760	500	72 억	229929	N	N	3	N	N
83	20240215	141117	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18430	190	2	1.04	6041403560	321857	66.25	18730	19170	18240	23700	12770	18240	18770.51	1.58	-12734	19746	18992	17696	16942	15646	19370	17320	73	5460	500	12760	10	1	14589316	2689	-5.84	-4.22	12	2.21	-3154.00	-4372.00	25350	20240111	-27.30	13290	20231222	38.68	25350	-27.30	20240111	14230	29.52	20240201	25350	-27.30	20240111	13290	38.68	20231222	1.08	N	451760	500	72 억	229929	N	N	3	N	N
84	20240215	131039	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18320	80	2	0.44	5382681150	285970	58.86	18730	19170	18240	23700	12770	18240	18822.61	1.58	-17829	19746	18992	17696	16942	15646	19370	17320	73	5460	500	12760	10	1	14589316	2673	-5.81	-4.19	12	1.96	-3154.00	-4372.00	25350	20240111	-27.73	13290	20231222	37.85	25350	-27.73	20240111	14230	28.74	20240201	25350	-27.73	20240111	13290	37.85	20231222	1.08	N	451760	500	72 억	229929	N	N	3	N	N
85	20240215	121119	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18890	650	2	3.56	4517712490	239653	49.33	18730	19170	18240	23700	12770	18240	18851.14	1.58	-12860	19746	18992	17696	16942	15646	19370	17320	73	5460	500	12760	10	1	14589316	2756	-5.99	-4.32	12	1.64	-3154.00	-4372.00	25350	20240111	-25.48	13290	20231222	42.14	25350	-25.48	20240111	14230	32.75	20240201	25350	-25.48	20240111	13290	42.14	20231222	1.08	N	451760	500	72 억	229929	N	N	3	N	N
86	20240215	111109	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18960	720	2	3.95	3815102120	202620	41.70	18730	19170	18240	23700	12770	18240	18828.95	1.58	-9483	19746	18992	17696	16942	15646	19370	17320	73	5460	500	12760	10	1	14589316	2766	-6.01	-4.34	12	1.39	-3154.00	-4372.00	25350	20240111	-25.21	13290	20231222	42.66	25350	-25.21	20240111	14230	33.24	20240201	25350	-25.21	20240111	13290	42.66	20231222	1.08	N	451760	500	72 억	229929	N	N	3	N	N
87	20240215	091114	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18600	360	2	1.97	1415951990	75305	15.50	18730	19170	18240	23700	12770	18240	18803.14	1.58	-2218	19746	18992	17696	16942	15646	19370	17320	73	5460	500	12760	10	1	14589316	2714	-5.90	-4.25	12	0.52	-3154.00	-4372.00	25350	20240111	-26.63	13290	20231222	39.95	25350	-26.63	20240111	14230	30.71	20240201	25350	-26.63	20240111	13290	39.95	20231222	1.08	N	451760	500	72 억	229929	N	N	3	N	N
88	20240214	161105	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18240	1300	2	7.67	8545624310	483309	173.28	16780	18450	16400	22000	11860	16940	17679.00	1.73	-17922	18226	17582	16696	16052	15166	17905	16375	73	5060	500	11850	10	1	14589316	2661	-5.78	-4.17	12	3.31	-3154.00	-4372.00	25350	20240111	-28.05	13290	20231222	37.25	25350	-28.05	20240111	14230	28.18	20240201	25350	-28.05	20240111	13290	37.25	20231222	1.00	N	451760	500	72 억	252888	N	N	3	N	N
89	20240214	151109	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	18190	1250	2	7.38	8137739470	460921	165.25	16780	18450	16400	22000	11860	16940	17655.46	1.73	-21315	18226	17582	16696	16052	15166	17905	16375	73	5060	500	11850	10	1	14589316	2654	-5.77	-4.16	12	3.16	-3154.00	-4372.00	25350	20240111	-28.24	13290	20231222	36.87	25350	-28.24	20240111	14230	27.83	20240201	25350	-28.24	20240111	13290	36.87	20231222	1.00	N	451760	500	72 억	252888	N	N	5	N	N
90	20240214	141103	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17530	590	2	3.48	3989496830	231850	83.12	16780	17570	16400	22000	11860	16940	17207.29	1.73	5880	18226	17582	16696	16052	15166	17905	16375	73	5060	500	11850	10	1	14589316	2558	-5.56	-4.01	12	1.59	-3154.00	-4372.00	25350	20240111	-30.85	13290	20231222	31.90	25350	-30.85	20240111	14230	23.19	20240201	25350	-30.85	20240111	13290	31.90	20231222	1.00	N	451760	500	72 억	252888	N	N	5	N	N
91	20240214	131107	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17300	360	2	2.13	3167792790	184791	66.25	16780	17520	16400	22000	11860	16940	17142.62	1.73	-1411	18226	17582	16696	16052	15166	17905	16375	73	5060	500	11850	10	1	14589316	2524	-5.49	-3.96	12	1.27	-3154.00	-4372.00	25350	20240111	-31.76	13290	20231222	30.17	25350	-31.76	20240111	14230	21.57	20240201	25350	-31.76	20240111	13290	30.17	20231222	1.00	N	451760	500	72 억	252888	N	N	5	N	N
92	20240214	121057	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17170	230	2	1.36	2848922150	166297	59.62	16780	17520	16400	22000	11860	16940	17131.58	1.73	-4947	18226	17582	16696	16052	15166	17905	16375	73	5060	500	11850	10	1	14589316	2505	-5.44	-3.93	12	1.14	-3154.00	-4372.00	25350	20240111	-32.27	13290	20231222	29.19	25350	-32.27	20240111	14230	20.66	20240201	25350	-32.27	20240111	13290	29.19	20231222	1.00	N	451760	500	72 억	252888	N	N	5	N	N
93	20240214	111102	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17240	300	2	1.77	2560197560	149490	53.60	16780	17520	16400	22000	11860	16940	17126.27	1.73	-4126	18226	17582	16696	16052	15166	17905	16375	73	5060	500	11850	10	1	14589316	2515	-5.47	-3.94	12	1.02	-3154.00	-4372.00	25350	20240111	-31.99	13290	20231222	29.72	25350	-31.99	20240111	14230	21.15	20240201	25350	-31.99	20240111	13290	29.72	20231222	1.00	N	451760	500	72 억	252888	N	N	5	N	N
94	20240214	091055	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16950	10	2	0.06	279007590	16669	5.98	16780	17010	16400	22000	11860	16940	16737.54	1.73	2148	18226	17582	16696	16052	15166	17905	16375	73	5060	500	11850	10	1	14589316	2473	-5.37	-3.88	12	0.11	-3154.00	-4372.00	25350	20240111	-33.14	13290	20231222	27.54	25350	-33.14	20240111	14230	19.11	20240201	25350	-33.14	20240111	13290	27.54	20231222	1.00	N	451760	500	72 억	252888	N	N	5	N	N
95	20240213	161051	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16940	980	2	6.14	4685430210	278099	160.98	16000	17340	15810	20700	11180	15960	16848.03	1.33	53985	16866	16412	16166	15712	15466	16290	15590	73	4740	500	11170	10	1	14589316	2471	-5.37	-3.87	12	1.91	-3154.00	-4372.00	25350	20240111	-33.18	13290	20231222	27.46	25350	-33.18	20240111	14230	19.04	20240201	25350	-33.18	20240111	13290	27.46	20231222	0.99	N	451760	500	72 억	193838	N	N	5	N	N
96	20240213	151051	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	17000	1040	2	6.52	4625462110	274564	158.93	16000	17340	15810	20700	11180	15960	16846.62	1.33	53573	16866	16412	16166	15712	15466	16290	15590	73	4740	500	11170	10	1	14589316	2480	-5.39	-3.89	12	1.88	-3154.00	-4372.00	25350	20240111	-32.94	13290	20231222	27.92	25350	-32.94	20240111	14230	19.47	20240201	25350	-32.94	20240111	13290	27.92	20231222	0.99	N	451760	500	72 억	193838	N	N	8	N	N
97	20240213	141100	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16960	1000	2	6.27	4277029760	254052	147.06	16000	17340	15810	20700	11180	15960	16835.30	1.33	47745	16866	16412	16166	15712	15466	16290	15590	73	4740	500	11170	10	1	14589316	2474	-5.38	-3.88	12	1.74	-3154.00	-4372.00	25350	20240111	-33.10	13290	20231222	27.61	25350	-33.10	20240111	14230	19.18	20240201	25350	-33.10	20240111	13290	27.61	20231222	0.99	N	451760	500	72 억	193838	N	N	8	N	N
98	20240213	131044	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16940	980	2	6.14	3976410810	236273	136.77	16000	17340	15810	20700	11180	15960	16829.79	1.33	43194	16866	16412	16166	15712	15466	16290	15590	73	4740	500	11170	10	1	14589316	2471	-5.37	-3.87	12	1.62	-3154.00	-4372.00	25350	20240111	-33.18	13290	20231222	27.46	25350	-33.18	20240111	14230	19.04	20240201	25350	-33.18	20240111	13290	27.46	20231222	0.99	N	451760	500	72 억	193838	N	N	8	N	N
99	20240213	121058	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16960	1000	2	6.27	3738208090	222234	128.64	16000	17340	15810	20700	11180	15960	16821.10	1.33	41791	16866	16412	16166	15712	15466	16290	15590	73	4740	500	11170	10	1	14589316	2474	-5.38	-3.88	12	1.52	-3154.00	-4372.00	25350	20240111	-33.10	13290	20231222	27.61	25350	-33.10	20240111	14230	19.18	20240201	25350	-33.10	20240111	13290	27.61	20231222	0.99	N	451760	500	72 억	193838	N	N	8	N	N
100	20240213	111124	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16960	1000	2	6.27	3380417190	201016	116.36	16000	17340	15810	20700	11180	15960	16816.72	1.33	37951	16866	16412	16166	15712	15466	16290	15590	73	4740	500	11170	10	1	14589316	2474	-5.38	-3.88	12	1.38	-3154.00	-4372.00	25350	20240111	-33.10	13290	20231222	27.61	25350	-33.10	20240111	14230	19.18	20240201	25350	-33.10	20240111	13290	27.61	20231222	0.99	N	451760	500	72 억	193838	N	N	8	N	N
101	20240213	100944	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	16790	830	2	5.20	2854084630	170021	98.42	16000	17340	15810	20700	11180	15960	16786.73	1.33	35983	16866	16412	16166	15712	15466	16290	15590	73	4740	500	11170	10	1	14589316	2450	-5.32	-3.84	12	1.17	-3154.00	-4372.00	25350	20240111	-33.77	13290	20231222	26.34	25350	-33.77	20240111	14230	17.99	20240201	25350	-33.77	20240111	13290	26.34	20231222	0.99	N	451760	500	72 억	193838	N	N	8	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History