KissMeData/036800/price/prices-20240201.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	20240229	160426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	100	2	0.46	154369550	7115	38.80	21700	21800	21550	28100	15200	21650	21696.35	23.82	0	-2953	22183	21916	21583	21316	20983	22050	21450	50	6450	500	16020	50	1	10000000	2175	5.33	0.68	12	0.07	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	29500	-26.27	20230310	19910	9.24	20231024	0.28	N	036800	500	50 억		2382031	N	N	33	N	00	N
3	20240229	150427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	50	2	0.23	144472150	6660	36.32	21700	21800	21550	28100	15200	21650	21692.52	23.82	0	-2819	22183	21916	21583	21316	20983	22050	21450	50	6450	500	16020	50	1	10000000	2170	5.32	0.68	12	0.07	4078.00	32041.00	29500	20230310	-26.44	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	29500	-26.44	20230310	19910	8.99	20231024	0.28	N	036800	500	50 억		2382031	N	N	0	N	00	N
4	20240229	140428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	50	2	0.23	111822250	5157	28.12	21700	21800	21550	28100	15200	21650	21683.59	23.82	0	-1494	22183	21916	21583	21316	20983	22050	21450	50	6450	500	16020	50	1	10000000	2170	5.32	0.68	12	0.05	4078.00	32041.00	29500	20230310	-26.44	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	29500	-26.44	20230310	19910	8.99	20231024	0.28	N	036800	500	50 억		2382031	N	N	0	N	00	N
5	20240229	130428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-50	5	-0.23	93073350	4294	23.42	21700	21800	21550	28100	15200	21650	21675.21	23.82	0	-1078	22183	21916	21583	21316	20983	22050	21450	50	6450	500	16020	50	1	10000000	2160	5.30	0.67	12	0.04	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	29500	-26.78	20230310	19910	8.49	20231024	0.28	N	036800	500	50 억		2382031	N	N	0	N	00	N
6	20240229	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-50	5	-0.23	80330900	3704	20.20	21700	21800	21550	28100	15200	21650	21687.61	23.82	0	-891	22183	21916	21583	21316	20983	22050	21450	50	6450	500	16020	50	1	10000000	2160	5.30	0.67	12	0.04	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	29500	-26.78	20230310	19910	8.49	20231024	0.28	N	036800	500	50 억		2382031	N	N	0	N	00	N
7	20240229	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	100	2	0.46	55415850	2558	13.95	21700	21750	21550	28100	15200	21650	21663.74	23.82	0	-845	22183	21916	21583	21316	20983	22050	21450	50	6450	500	16020	50	1	10000000	2175	5.33	0.68	12	0.03	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	29500	-26.27	20230310	19910	9.24	20231024	0.28	N	036800	500	50 억		2382031	N	N	0	N	00	N
8	20240229	100427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	50	2	0.23	32064950	1482	8.08	21700	21700	21550	28100	15200	21650	21636.27	23.82	0	-489	22183	21916	21583	21316	20983	22050	21450	50	6450	500	16020	50	1	10000000	2170	5.32	0.68	12	0.01	4078.00	32041.00	29500	20230310	-26.44	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	29500	-26.44	20230310	19910	8.99	20231024	0.28	N	036800	500	50 억		2382031	N	N	0	N	00	N
9	20240229	090427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	50	2	0.23	217000	10	0.05	21700	21700	21700	28100	15200	21650	21700.00	23.82	0	0	22183	21916	21583	21316	20983	22050	21450	50	6450	500	16020	50	1	10000000	2170	5.32	0.68	12	0.00	4078.00	32041.00	29500	20230310	-26.44	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	29500	-26.44	20230310	19910	8.99	20231024	0.28	N	036800	500	50 억		2382031	N	N	0	N	00	N
10	20240228	160403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	250	2	1.17	393516950	18337	418.08	21500	21850	21250	27800	15000	21400	21460.27	23.89	0	-12050	21866	21632	21516	21282	21166	21575	21225	50	6400	500	15830	50	1	10000000	2165	5.31	0.68	12	0.18	4078.00	32041.00	29500	20230310	-26.61	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	29500	-26.61	20230310	19910	8.74	20231024	0.29	N	036800	500	50 억		2389081	N	N	0	N	00	N
11	20240228	150405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21350	-50	5	-0.23	338738250	15774	359.64	21500	21850	21250	27800	15000	21400	21474.47	23.89	0	-10599	21866	21632	21516	21282	21166	21575	21225	50	6400	500	15830	50	1	10000000	2135	5.24	0.67	12	0.16	4078.00	32041.00	29500	20230310	-27.63	19910	20231024	7.23	23200	-7.97	20240206	20000	6.75	20240118	29500	-27.63	20230310	19910	7.23	20231024	0.29	N	036800	500	50 억		2389081	N	N	0	N	00	N
12	20240228	140428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	0	3	0.00	208697750	9684	220.79	21500	21850	21250	27800	15000	21400	21550.78	23.89	0	-5706	21866	21632	21516	21282	21166	21575	21225	50	6400	500	15830	50	1	10000000	2140	5.25	0.67	12	0.10	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	29500	-27.46	20230310	19910	7.48	20231024	0.29	N	036800	500	50 억		2389081	N	N	0	N	00	N
13	20240228	130428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	300	2	1.40	90059000	4156	94.76	21500	21850	21250	27800	15000	21400	21669.63	23.89	0	-1393	21866	21632	21516	21282	21166	21575	21225	50	6400	500	15830	50	1	10000000	2170	5.32	0.68	12	0.04	4078.00	32041.00	29500	20230310	-26.44	19910	20231024	8.99	23200	-6.47	20240206	20000	8.50	20240118	29500	-26.44	20230310	19910	8.99	20231024	0.29	N	036800	500	50 억		2389081	N	N	0	N	00	N
14	20240228	120430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	350	2	1.64	81013800	3740	85.27	21500	21850	21250	27800	15000	21400	21661.44	23.89	0	-1315	21866	21632	21516	21282	21166	21575	21225	50	6400	500	15830	50	1	10000000	2175	5.33	0.68	12	0.04	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	29500	-26.27	20230310	19910	9.24	20231024	0.29	N	036800	500	50 억		2389081	N	N	0	N	00	N
15	20240228	110409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	200	2	0.93	68615200	3169	72.25	21500	21850	21250	27800	15000	21400	21652.00	23.89	0	-816	21866	21632	21516	21282	21166	21575	21225	50	6400	500	15830	50	1	10000000	2160	5.30	0.67	12	0.03	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	29500	-26.78	20230310	19910	8.49	20231024	0.29	N	036800	500	50 억		2389081	N	N	0	N	00	N
16	20240228	100426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	350	2	1.64	39008250	1806	41.18	21500	21850	21250	27800	15000	21400	21599.25	23.89	0	-575	21866	21632	21516	21282	21166	21575	21225	50	6400	500	15830	50	1	10000000	2175	5.33	0.68	12	0.02	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	29500	-26.27	20230310	19910	9.24	20231024	0.29	N	036800	500	50 억		2389081	N	N	0	N	00	N
17	20240228	090427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	0	3	0.00	279400	13	0.30	21500	21500	21400	27800	15000	21400	21492.31	23.89	0	0	21866	21632	21516	21282	21166	21575	21225	50	6400	500	15830	50	1	10000000	2140	5.25	0.67	12	0.00	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	29500	-27.46	20230310	19910	7.48	20231024	0.29	N	036800	500	50 억		2389081	N	N	0	N	00	N
18	20240227	160428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-150	5	-0.70	93653600	4365	56.19	21550	21750	21400	28000	15100	21550	21455.58	23.90	0	-862	22016	21782	21616	21382	21216	21700	21300	50	6450	500	15940	50	1	10000000	2140	5.25	0.67	12	0.04	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	29500	-27.46	20230310	19910	7.48	20231024	0.29	N	036800	500	50 억		2389762	N	N	11	N	00	N
19	20240227	150428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-150	5	-0.70	85842400	4000	51.49	21550	21750	21400	28000	15100	21550	21460.60	23.90	0	-519	22016	21782	21616	21382	21216	21700	21300	50	6450	500	15940	50	1	10000000	2140	5.25	0.67	12	0.04	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	29500	-27.46	20230310	19910	7.48	20231024	0.29	N	036800	500	50 억		2389762	N	N	11	N	00	N
20	20240227	140426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	0	3	0.00	57621250	2683	34.54	21550	21750	21400	28000	15100	21550	21476.43	23.90	0	-294	22016	21782	21616	21382	21216	21700	21300	50	6450	500	15940	50	1	10000000	2155	5.28	0.67	12	0.03	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	29500	-26.95	20230310	19910	8.24	20231024	0.29	N	036800	500	50 억		2389762	N	N	11	N	00	N
21	20240227	130358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-100	5	-0.46	33635900	1569	20.20	21550	21550	21400	28000	15100	21550	21437.79	23.90	0	-266	22016	21782	21616	21382	21216	21700	21300	50	6450	500	15940	50	1	10000000	2145	5.26	0.67	12	0.02	4078.00	32041.00	29500	20230310	-27.29	19910	20231024	7.73	23200	-7.54	20240206	20000	7.25	20240118	29500	-27.29	20230310	19910	7.73	20231024	0.29	N	036800	500	50 억		2389762	N	N	11	N	00	N
22	20240227	120430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21500	-50	5	-0.23	32325850	1508	19.41	21550	21550	21400	28000	15100	21550	21436.24	23.90	0	-242	22016	21782	21616	21382	21216	21700	21300	50	6450	500	15940	50	1	10000000	2150	5.27	0.67	12	0.02	4078.00	32041.00	29500	20230310	-27.12	19910	20231024	7.99	23200	-7.33	20240206	20000	7.50	20240118	29500	-27.12	20230310	19910	7.99	20231024	0.29	N	036800	500	50 억		2389762	N	N	11	N	00	N
23	20240227	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-150	5	-0.70	26769900	1249	16.08	21550	21550	21400	28000	15100	21550	21433.07	23.90	0	-217	22016	21782	21616	21382	21216	21700	21300	50	6450	500	15940	50	1	10000000	2140	5.25	0.67	12	0.01	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	29500	-27.46	20230310	19910	7.48	20231024	0.29	N	036800	500	50 억		2389762	N	N	11	N	00	N
24	20240227	100425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21450	-100	5	-0.46	20148800	940	12.10	21550	21550	21400	28000	15100	21550	21434.89	23.90	0	-193	22016	21782	21616	21382	21216	21700	21300	50	6450	500	15940	50	1	10000000	2145	5.26	0.67	12	0.01	4078.00	32041.00	29500	20230310	-27.29	19910	20231024	7.73	23200	-7.54	20240206	20000	7.25	20240118	29500	-27.29	20230310	19910	7.73	20231024	0.29	N	036800	500	50 억		2389762	N	N	11	N	00	N
25	20240227	090426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21400	-150	5	-0.70	472750	22	0.28	21550	21550	21400	28000	15100	21550	21488.64	23.90	0	0	22016	21782	21616	21382	21216	21700	21300	50	6450	500	15940	50	1	10000000	2140	5.25	0.67	12	0.00	4078.00	32041.00	29500	20230310	-27.46	19910	20231024	7.48	23200	-7.76	20240206	20000	7.00	20240118	29500	-27.46	20230310	19910	7.48	20231024	0.29	N	036800	500	50 억		2389762	N	N	11	N	00	N
26	20240226	160426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-350	5	-1.60	162209950	7509	256.45	21750	21850	21450	28450	15350	21900	21603.86	23.90	0	-538	22233	22066	21883	21716	21533	22075	21725	50	6550	500	16200	50	1	10000000	2155	5.28	0.67	12	0.08	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	29500	-26.95	20230310	19910	8.24	20231024	0.30	N	036800	500	50 억		2390325	N	N	11	N	00	N
27	20240226	150425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-350	5	-1.60	150061000	6945	237.19	21750	21850	21450	28450	15350	21900	21607.06	23.90	0	-509	22233	22066	21883	21716	21533	22075	21725	50	6550	500	16200	50	1	10000000	2155	5.28	0.67	12	0.07	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	29500	-26.95	20230310	19910	8.24	20231024	0.30	N	036800	500	50 억		2390325	N	N	0	N	00	N
28	20240226	140425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-300	5	-1.37	106607550	4925	168.20	21750	21850	21550	28450	15350	21900	21646.20	23.90	0	-207	22233	22066	21883	21716	21533	22075	21725	50	6550	500	16200	50	1	10000000	2160	5.30	0.67	12	0.05	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	29500	-26.78	20230310	19910	8.49	20231024	0.30	N	036800	500	50 억		2390325	N	N	0	N	00	N
29	20240226	130424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21550	-350	5	-1.60	101857650	4705	160.69	21750	21850	21550	28450	15350	21900	21648.81	23.90	0	-209	22233	22066	21883	21716	21533	22075	21725	50	6550	500	16200	50	1	10000000	2155	5.28	0.67	12	0.05	4078.00	32041.00	29500	20230310	-26.95	19910	20231024	8.24	23200	-7.11	20240206	20000	7.75	20240118	29500	-26.95	20230310	19910	8.24	20231024	0.30	N	036800	500	50 억		2390325	N	N	0	N	00	N
30	20240226	120423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21650	-250	5	-1.14	68850050	3175	108.44	21750	21850	21600	28450	15350	21900	21685.06	23.90	0	129	22233	22066	21883	21716	21533	22075	21725	50	6550	500	16200	50	1	10000000	2165	5.31	0.68	12	0.03	4078.00	32041.00	29500	20230310	-26.61	19910	20231024	8.74	23200	-6.68	20240206	20000	8.25	20240118	29500	-26.61	20230310	19910	8.74	20231024	0.30	N	036800	500	50 억		2390325	N	N	0	N	00	N
31	20240226	110421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21600	-300	5	-1.37	62165050	2866	97.88	21750	21850	21600	28450	15350	21900	21690.53	23.90	0	124	22233	22066	21883	21716	21533	22075	21725	50	6550	500	16200	50	1	10000000	2160	5.30	0.67	12	0.03	4078.00	32041.00	29500	20230310	-26.78	19910	20231024	8.49	23200	-6.90	20240206	20000	8.00	20240118	29500	-26.78	20230310	19910	8.49	20231024	0.30	N	036800	500	50 억		2390325	N	N	0	N	00	N
32	20240226	100419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-100	5	-0.46	53401850	2461	84.05	21750	21850	21600	28450	15350	21900	21699.25	23.90	0	154	22233	22066	21883	21716	21533	22075	21725	50	6550	500	16200	50	1	10000000	2180	5.35	0.68	12	0.02	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	29500	-26.10	20230310	19910	9.49	20231024	0.30	N	036800	500	50 억		2390325	N	N	0	N	00	N
33	20240226	090418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-150	5	-0.68	5568000	256	8.74	21750	21750	21750	28450	15350	21900	21750.00	23.90	0	-239	22233	22066	21883	21716	21533	22075	21725	50	6550	500	16200	50	1	10000000	2175	5.33	0.68	12	0.00	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	29500	-26.27	20230310	19910	9.24	20231024	0.30	N	036800	500	50 억		2390325	N	N	0	N	00	N
34	20240223	160421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	0	3	0.00	62856850	2880	52.69	21900	22050	21700	28450	15350	21900	21825.27	23.91	0	-850	22366	22132	21916	21682	21466	22025	21575	50	6550	500	16200	50	1	10000000	2190	5.37	0.68	12	0.03	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	29500	-25.76	20230310	19910	9.99	20231024	0.30	N	036800	500	50 억		2391207	N	N	0	N	00	N
35	20240223	150418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-100	5	-0.46	56055000	2569	47.00	21900	22050	21700	28450	15350	21900	21819.77	23.91	0	-841	22366	22132	21916	21682	21466	22025	21575	50	6550	500	16200	50	1	10000000	2180	5.35	0.68	12	0.03	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	29500	-26.10	20230310	19910	9.49	20231024	0.30	N	036800	500	50 억		2391207	N	N	0	N	00	N
36	20240223	140419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-150	5	-0.68	44701600	2048	37.47	21900	22050	21700	28450	15350	21900	21826.95	23.91	0	-841	22366	22132	21916	21682	21466	22025	21575	50	6550	500	16200	50	1	10000000	2175	5.33	0.68	12	0.02	4078.00	32041.00	29500	20230310	-26.27	19910	20231024	9.24	23200	-6.25	20240206	20000	8.75	20240118	29500	-26.27	20230310	19910	9.24	20231024	0.30	N	036800	500	50 억		2391207	N	N	0	N	00	N
37	20240223	130417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-100	5	-0.46	34037300	1558	28.50	21900	22050	21700	28450	15350	21900	21846.79	23.91	0	-848	22366	22132	21916	21682	21466	22025	21575	50	6550	500	16200	50	1	10000000	2180	5.35	0.68	12	0.02	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	29500	-26.10	20230310	19910	9.49	20231024	0.30	N	036800	500	50 억		2391207	N	N	0	N	00	N
38	20240223	120418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	0	3	0.00	27679050	1266	23.16	21900	22050	21700	28450	15350	21900	21863.39	23.91	0	-840	22366	22132	21916	21682	21466	22025	21575	50	6550	500	16200	50	1	10000000	2190	5.37	0.68	12	0.01	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	29500	-25.76	20230310	19910	9.99	20231024	0.30	N	036800	500	50 억		2391207	N	N	0	N	00	N
39	20240223	110416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	50	2	0.23	14848400	680	12.44	21900	22050	21700	28450	15350	21900	21835.88	23.91	0	-336	22366	22132	21916	21682	21466	22025	21575	50	6550	500	16200	50	1	10000000	2195	5.38	0.69	12	0.01	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	29500	-25.59	20230310	19910	10.25	20231024	0.30	N	036800	500	50 억		2391207	N	N	0	N	00	N
40	20240223	100414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-50	5	-0.23	9818350	450	8.23	21900	21900	21700	28450	15350	21900	21818.56	23.91	0	-188	22366	22132	21916	21682	21466	22025	21575	50	6550	500	16200	50	1	10000000	2185	5.36	0.68	12	0.00	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	23200	-5.82	20240206	20000	9.25	20240118	29500	-25.93	20230310	19910	9.74	20231024	0.30	N	036800	500	50 억		2391207	N	N	0	N	00	N
41	20240223	090416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-50	5	-0.23	305950	14	0.26	21900	21900	21850	28450	15350	21900	21853.57	23.91	0	-13	22366	22132	21916	21682	21466	22025	21575	50	6550	500	16200	50	1	10000000	2185	5.36	0.68	12	0.00	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	23200	-5.82	20240206	20000	9.25	20240118	29500	-25.93	20230310	19910	9.74	20231024	0.30	N	036800	500	50 억		2391207	N	N	0	N	00	N
42	20240222	160409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	-150	5	-0.68	119251650	5464	69.07	22150	22150	21700	28650	15450	22050	21824.90	23.91	0	-167	22716	22382	22166	21832	21616	22275	21725	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.05	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	29500	-25.76	20230310	19910	9.99	20231024	0.31	N	036800	500	50 억		2391321	N	N	0	N	00	N
43	20240222	150418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-250	5	-1.13	93151700	4270	53.98	22150	22150	21700	28650	15450	22050	21815.39	23.91	0	-162	22716	22382	22166	21832	21616	22275	21725	50	6600	500	16310	50	1	10000000	2180	5.35	0.68	12	0.04	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	29500	-26.10	20230310	19910	9.49	20231024	0.31	N	036800	500	50 억		2391321	N	N	0	N	00	N
44	20240222	140416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-200	5	-0.91	86606400	3970	50.18	22150	22150	21700	28650	15450	22050	21815.21	23.91	0	-139	22716	22382	22166	21832	21616	22275	21725	50	6600	500	16310	50	1	10000000	2185	5.36	0.68	12	0.04	4078.00	32041.00	29500	20230310	-25.93	19910	20231024	9.74	23200	-5.82	20240206	20000	9.25	20240118	29500	-25.93	20230310	19910	9.74	20231024	0.31	N	036800	500	50 억		2391321	N	N	0	N	00	N
45	20240222	130408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-250	5	-1.13	53886300	2467	31.18	22150	22150	21800	28650	15450	22050	21842.85	23.91	0	-103	22716	22382	22166	21832	21616	22275	21725	50	6600	500	16310	50	1	10000000	2180	5.35	0.68	12	0.02	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	29500	-26.10	20230310	19910	9.49	20231024	0.31	N	036800	500	50 억		2391321	N	N	0	N	00	N
46	20240222	120416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-250	5	-1.13	30703250	1404	17.75	22150	22150	21800	28650	15450	22050	21868.41	23.91	0	-61	22716	22382	22166	21832	21616	22275	21725	50	6600	500	16310	50	1	10000000	2180	5.35	0.68	12	0.01	4078.00	32041.00	29500	20230310	-26.10	19910	20231024	9.49	23200	-6.03	20240206	20000	9.00	20240118	29500	-26.10	20230310	19910	9.49	20231024	0.31	N	036800	500	50 억		2391321	N	N	0	N	00	N
47	20240222	110412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	-150	5	-0.68	18218850	832	10.52	22150	22150	21850	28650	15450	22050	21897.66	23.91	0	-12	22716	22382	22166	21832	21616	22275	21725	50	6600	500	16310	50	1	10000000	2190	5.37	0.68	12	0.01	4078.00	32041.00	29500	20230310	-25.76	19910	20231024	9.99	23200	-5.60	20240206	20000	9.50	20240118	29500	-25.76	20230310	19910	9.99	20231024	0.31	N	036800	500	50 억		2391321	N	N	0	N	00	N
48	20240222	100409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-50	5	-0.23	9386500	428	5.41	22150	22150	21850	28650	15450	22050	21931.07	23.91	0	-10	22716	22382	22166	21832	21616	22275	21725	50	6600	500	16310	50	1	10000000	2200	5.39	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	29500	-25.42	20230310	19910	10.50	20231024	0.31	N	036800	500	50 억		2391321	N	N	0	N	00	N
49	20240222	090415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	0	3	0.00	819250	37	0.47	22150	22150	22050	28650	15450	22050	22141.89	23.91	0	-7	22716	22382	22166	21832	21616	22275	21725	50	6600	500	16310	50	1	10000000	2205	5.41	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.31	N	036800	500	50 억		2391321	N	N	0	N	00	N
50	20240221	160413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	-300	5	-1.34	174552550	7910	115.69	22350	22500	21950	29050	15650	22350	22067.33	23.91	0	-1414	22750	22550	22350	22150	21950	22450	22050	50	6700	500	16530	50	1	10000000	2205	5.41	0.69	12	0.08	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.31	N	036800	500	50 억		2391498	N	N	0	N	00	N
51	20240221	150408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-350	5	-1.57	160227700	7260	106.19	22350	22500	21950	29050	15650	22350	22069.93	23.91	0	-1674	22750	22550	22350	22150	21950	22450	22050	50	6700	500	16530	50	1	10000000	2200	5.39	0.69	12	0.07	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	29500	-25.42	20230310	19910	10.50	20231024	0.31	N	036800	500	50 억		2391498	N	N	0	N	00	N
52	20240221	140410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-250	5	-1.12	115953950	5246	76.73	22350	22500	21950	29050	15650	22350	22103.31	23.91	0	-1460	22750	22550	22350	22150	21950	22450	22050	50	6700	500	16530	50	1	10000000	2210	5.42	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.31	N	036800	500	50 억		2391498	N	N	0	N	00	N
53	20240221	130411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	-300	5	-1.34	97413600	4405	64.43	22350	22500	21950	29050	15650	22350	22114.32	23.91	0	-1157	22750	22550	22350	22150	21950	22450	22050	50	6700	500	16530	50	1	10000000	2205	5.41	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.31	N	036800	500	50 억		2391498	N	N	0	N	00	N
54	20240221	120411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-350	5	-1.57	83031100	3752	54.88	22350	22500	21950	29050	15650	22350	22129.82	23.91	0	-947	22750	22550	22350	22150	21950	22450	22050	50	6700	500	16530	50	1	10000000	2200	5.39	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	29500	-25.42	20230310	19910	10.50	20231024	0.31	N	036800	500	50 억		2391498	N	N	0	N	00	N
55	20240221	110413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-250	5	-1.12	33399450	1502	21.97	22350	22500	22100	29050	15650	22350	22236.65	23.91	0	-219	22750	22550	22350	22150	21950	22450	22050	50	6700	500	16530	50	1	10000000	2210	5.42	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.31	N	036800	500	50 억		2391498	N	N	0	N	00	N
56	20240221	100409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22300	-50	5	-0.22	19883550	892	13.05	22350	22500	22150	29050	15650	22350	22290.98	23.91	0	-31	22750	22550	22350	22150	21950	22450	22050	50	6700	500	16530	50	1	10000000	2230	5.47	0.70	12	0.01	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	29500	-24.41	20230310	19910	12.00	20231024	0.31	N	036800	500	50 억		2391498	N	N	0	N	00	N
57	20240221	090408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22350	0	3	0.00	312900	14	0.20	22350	22350	22350	29050	15650	22350	22350.00	23.91	0	-1	22750	22550	22350	22150	21950	22450	22050	50	6700	500	16530	50	1	10000000	2235	5.48	0.70	12	0.00	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	29500	-24.24	20230310	19910	12.26	20231024	0.31	N	036800	500	50 억		2391498	N	N	0	N	00	N
58	20240220	160404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22350	-200	5	-0.89	152524500	6836	129.08	22400	22550	22150	29300	15800	22550	22311.95	23.92	0	-657	22950	22750	22600	22400	22250	22675	22325	50	6750	500	16680	50	1	10000000	2235	5.48	0.70	12	0.07	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	29500	-24.24	20230310	19910	12.26	20231024	0.32	N	036800	500	50 억		2391924	N	N	0	N	00	N
59	20240220	150407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22350	-200	5	-0.89	142602800	6392	120.69	22400	22550	22150	29300	15800	22550	22309.57	23.92	0	-654	22950	22750	22600	22400	22250	22675	22325	50	6750	500	16680	50	1	10000000	2235	5.48	0.70	12	0.06	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	29500	-24.24	20230310	19910	12.26	20231024	0.32	N	036800	500	50 억		2391924	N	N	0	N	00	N
60	20240220	140407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-300	5	-1.33	112567350	5046	95.28	22400	22550	22150	29300	15800	22550	22308.23	23.92	0	-653	22950	22750	22600	22400	22250	22675	22325	50	6750	500	16680	50	1	10000000	2225	5.46	0.69	12	0.05	4078.00	32041.00	29500	20230310	-24.58	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	29500	-24.58	20230310	19910	11.75	20231024	0.32	N	036800	500	50 억		2391924	N	N	0	N	00	N
61	20240220	130408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22400	-150	5	-0.67	90321200	4049	76.45	22400	22550	22150	29300	15800	22550	22307.04	23.92	0	-386	22950	22750	22600	22400	22250	22675	22325	50	6750	500	16680	50	1	10000000	2240	5.49	0.70	12	0.04	4078.00	32041.00	29500	20230310	-24.07	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	29500	-24.07	20230310	19910	12.51	20231024	0.32	N	036800	500	50 억		2391924	N	N	0	N	00	N
62	20240220	120405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22300	-250	5	-1.11	88224500	3955	74.68	22400	22550	22150	29300	15800	22550	22307.08	23.92	0	-298	22950	22750	22600	22400	22250	22675	22325	50	6750	500	16680	50	1	10000000	2230	5.47	0.70	12	0.04	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	29500	-24.41	20230310	19910	12.00	20231024	0.32	N	036800	500	50 억		2391924	N	N	0	N	00	N
63	20240220	110406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	-300	5	-1.33	55637900	2491	47.04	22400	22550	22250	29300	15800	22550	22335.57	23.92	0	-174	22950	22750	22600	22400	22250	22675	22325	50	6750	500	16680	50	1	10000000	2225	5.46	0.69	12	0.02	4078.00	32041.00	29500	20230310	-24.58	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	29500	-24.58	20230310	19910	11.75	20231024	0.32	N	036800	500	50 억		2391924	N	N	0	N	00	N
64	20240220	100356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22350	-200	5	-0.89	32581600	1457	27.51	22400	22550	22300	29300	15800	22550	22362.11	23.92	0	185	22950	22750	22600	22400	22250	22675	22325	50	6750	500	16680	50	1	10000000	2235	5.48	0.70	12	0.01	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	29500	-24.24	20230310	19910	12.26	20231024	0.32	N	036800	500	50 억		2391924	N	N	0	N	00	N
65	20240220	090408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22550	0	3	0.00	1077450	48	0.91	22400	22550	22400	29300	15800	22550	22446.88	23.92	0	0	22950	22750	22600	22400	22250	22675	22325	50	6750	500	16680	50	1	10000000	2255	5.53	0.70	12	0.00	4078.00	32041.00	29500	20230310	-23.56	19910	20231024	13.26	23200	-2.80	20240206	20000	12.75	20240118	29500	-23.56	20230310	19910	13.26	20231024	0.32	N	036800	500	50 억		2391924	N	N	0	N	00	N
66	20240219	160407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22550	-150	5	-0.66	119580100	5295	136.08	22700	22800	22450	29500	15900	22700	22583.58	23.92	0	-263	22933	22816	22583	22466	22233	22875	22525	50	6800	500	16790	50	1	10000000	2255	5.53	0.70	12	0.05	4078.00	32041.00	29500	20230310	-23.56	19910	20231024	13.26	23200	-2.80	20240206	20000	12.75	20240118	29500	-23.56	20230310	19910	13.26	20231024	0.33	N	036800	500	50 억		2392237	N	N	0	N	00	N
67	20240219	150409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22550	-150	5	-0.66	101501800	4493	115.47	22700	22800	22450	29500	15900	22700	22591.07	23.92	0	-69	22933	22816	22583	22466	22233	22875	22525	50	6800	500	16790	50	1	10000000	2255	5.53	0.70	12	0.04	4078.00	32041.00	29500	20230310	-23.56	19910	20231024	13.26	23200	-2.80	20240206	20000	12.75	20240118	29500	-23.56	20230310	19910	13.26	20231024	0.33	N	036800	500	50 억		2392237	N	N	0	N	00	N
68	20240219	140409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22600	-100	5	-0.44	90104400	3987	102.47	22700	22800	22450	29500	15900	22700	22599.52	23.92	0	-64	22933	22816	22583	22466	22233	22875	22525	50	6800	500	16790	50	1	10000000	2260	5.54	0.71	12	0.04	4078.00	32041.00	29500	20230310	-23.39	19910	20231024	13.51	23200	-2.59	20240206	20000	13.00	20240118	29500	-23.39	20230310	19910	13.51	20231024	0.33	N	036800	500	50 억		2392237	N	N	0	N	00	N
69	20240219	130409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22600	-100	5	-0.44	85173950	3768	96.84	22700	22800	22450	29500	15900	22700	22604.53	23.92	0	-48	22933	22816	22583	22466	22233	22875	22525	50	6800	500	16790	50	1	10000000	2260	5.54	0.71	12	0.04	4078.00	32041.00	29500	20230310	-23.39	19910	20231024	13.51	23200	-2.59	20240206	20000	13.00	20240118	29500	-23.39	20230310	19910	13.51	20231024	0.33	N	036800	500	50 억		2392237	N	N	0	N	00	N
70	20240219	120408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22550	-150	5	-0.66	62994050	2783	71.52	22700	22800	22450	29500	15900	22700	22635.28	23.92	0	106	22933	22816	22583	22466	22233	22875	22525	50	6800	500	16790	50	1	10000000	2255	5.53	0.70	12	0.03	4078.00	32041.00	29500	20230310	-23.56	19910	20231024	13.26	23200	-2.80	20240206	20000	12.75	20240118	29500	-23.56	20230310	19910	13.26	20231024	0.33	N	036800	500	50 억		2392237	N	N	0	N	00	N
71	20240219	110407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22700	0	3	0.00	44758300	1975	50.76	22700	22800	22450	29500	15900	22700	22662.41	23.92	0	117	22933	22816	22583	22466	22233	22875	22525	50	6800	500	16790	50	1	10000000	2270	5.57	0.71	12	0.02	4078.00	32041.00	29500	20230310	-23.05	19910	20231024	14.01	23200	-2.16	20240206	20000	13.50	20240118	29500	-23.05	20230310	19910	14.01	20231024	0.33	N	036800	500	50 억		2392237	N	N	0	N	00	N
72	20240219	100405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22600	-100	5	-0.44	19591600	867	22.28	22700	22700	22450	29500	15900	22700	22596.88	23.92	0	110	22933	22816	22583	22466	22233	22875	22525	50	6800	500	16790	50	1	10000000	2260	5.54	0.71	12	0.01	4078.00	32041.00	29500	20230310	-23.39	19910	20231024	13.51	23200	-2.59	20240206	20000	13.00	20240118	29500	-23.39	20230310	19910	13.51	20231024	0.33	N	036800	500	50 억		2392237	N	N	0	N	00	N
73	20240219	090406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22650	-50	5	-0.22	4131350	182	4.68	22700	22700	22650	29500	15900	22700	22699.72	23.92	0	45	22933	22816	22583	22466	22233	22875	22525	50	6800	500	16790	50	1	10000000	2265	5.55	0.71	12	0.00	4078.00	32041.00	29500	20230310	-23.22	19910	20231024	13.76	23200	-2.37	20240206	20000	13.25	20240118	29500	-23.22	20230310	19910	13.76	20231024	0.33	N	036800	500	50 억		2392237	N	N	0	N	00	N
74	20240216	160403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22700	300	2	1.34	87432650	3883	28.55	22400	22700	22350	29100	15700	22400	22516.31	23.92	0	-96	22866	22632	22366	22132	21866	22750	22250	50	6700	500	16570	50	1	10000000	2270	5.57	0.71	12	0.04	4078.00	32041.00	29500	20230310	-23.05	19910	20231024	14.01	23200	-2.16	20240206	20000	13.50	20240118	29500	-23.05	20230310	19910	14.01	20231024	0.34	N	036800	500	50 억		2392269	N	N	4	N	00	N
75	20240216	150404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	150	2	0.67	67540150	3000	22.06	22400	22700	22350	29100	15700	22400	22513.38	23.92	0	-459	22866	22632	22366	22132	21866	22750	22250	50	6700	500	16570	50	1	10000000	2255	5.53	0.70	12	0.03	4078.00	32041.00	29500	20230310	-23.56	19910	20231024	13.26	23200	-2.80	20240206	20000	12.75	20240118	29500	-23.56	20230310	19910	13.26	20231024	0.34	N	036800	500	50 억		2392269	N	N	4	N	00	N
76	20240216	140408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22500	100	2	0.45	66438000	2951	21.70	22400	22700	22350	29100	15700	22400	22513.72	23.92	0	-487	22866	22632	22366	22132	21866	22750	22250	50	6700	500	16570	50	1	10000000	2250	5.52	0.70	12	0.03	4078.00	32041.00	29500	20230310	-23.73	19910	20231024	13.01	23200	-3.02	20240206	20000	12.50	20240118	29500	-23.73	20230310	19910	13.01	20231024	0.34	N	036800	500	50 억		2392269	N	N	4	N	00	N
77	20240216	130403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22450	50	2	0.22	53010500	2352	17.29	22400	22700	22350	29100	15700	22400	22538.48	23.92	0	-530	22866	22632	22366	22132	21866	22750	22250	50	6700	500	16570	50	1	10000000	2245	5.51	0.70	12	0.02	4078.00	32041.00	29500	20230310	-23.90	19910	20231024	12.76	23200	-3.23	20240206	20000	12.25	20240118	29500	-23.90	20230310	19910	12.76	20231024	0.34	N	036800	500	50 억		2392269	N	N	4	N	00	N
78	20240216	120405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22350	-50	5	-0.22	48238800	2139	15.73	22400	22700	22350	29100	15700	22400	22552.03	23.92	0	-522	22866	22632	22366	22132	21866	22750	22250	50	6700	500	16570	50	1	10000000	2235	5.48	0.70	12	0.02	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	29500	-24.24	20230310	19910	12.26	20231024	0.34	N	036800	500	50 억		2392269	N	N	4	N	00	N
79	20240216	110407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22350	-50	5	-0.22	45575300	2020	14.85	22400	22700	22350	29100	15700	22400	22562.03	23.92	0	-516	22866	22632	22366	22132	21866	22750	22250	50	6700	500	16570	50	1	10000000	2235	5.48	0.70	12	0.02	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	29500	-24.24	20230310	19910	12.26	20231024	0.34	N	036800	500	50 억		2392269	N	N	4	N	00	N
80	20240216	100403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22650	250	2	1.12	36306900	1607	11.82	22400	22700	22400	29100	15700	22400	22592.97	23.92	0	-568	22866	22632	22366	22132	21866	22750	22250	50	6700	500	16570	50	1	10000000	2265	5.55	0.71	12	0.02	4078.00	32041.00	29500	20230310	-23.22	19910	20231024	13.76	23200	-2.37	20240206	20000	13.25	20240118	29500	-23.22	20230310	19910	13.76	20231024	0.34	N	036800	500	50 억		2392269	N	N	4	N	00	N
81	20240216	090400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	0	3	0.00	89600	4	0.03	22400	22400	22400	29100	15700	22400	22400.00	23.92	0	0	22866	22632	22366	22132	21866	22750	22250	50	6700	500	16570	50	1	10000000	2240	5.49	0.70	12	0.00	4078.00	32041.00	29500	20230310	-24.07	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	29500	-24.07	20230310	19910	12.51	20231024	0.34	N	036800	500	50 억		2392269	N	N	4	N	00	N
82	20240215	160403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	50	2	0.22	305155050	13601	136.31	22300	22600	22100	29050	15650	22350	22436.22	23.94	0	-1907	22783	22566	22233	22016	21683	22675	22125	50	6700	500	16530	50	1	10000000	2240	5.49	0.70	12	0.14	4078.00	32041.00	29500	20230310	-24.07	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	29500	-24.07	20230310	19910	12.51	20231024	0.35	N	036800	500	50 억		2394232	N	N	4	N	00	N
83	20240215	150405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22500	150	2	0.67	160324150	7166	71.82	22300	22600	22100	29050	15650	22350	22372.89	23.94	0	1043	22783	22566	22233	22016	21683	22675	22125	50	6700	500	16530	50	1	10000000	2250	5.52	0.70	12	0.07	4078.00	32041.00	29500	20230310	-23.73	19910	20231024	13.01	23200	-3.02	20240206	20000	12.50	20240118	29500	-23.73	20230310	19910	13.01	20231024	0.35	N	036800	500	50 억		2394232	N	N	61	N	00	N
84	20240215	140402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	200	2	0.89	130752850	5850	58.63	22300	22600	22100	29050	15650	22350	22350.91	23.94	0	1826	22783	22566	22233	22016	21683	22675	22125	50	6700	500	16530	50	1	10000000	2255	5.53	0.70	12	0.06	4078.00	32041.00	29500	20230310	-23.56	19910	20231024	13.26	23200	-2.80	20240206	20000	12.75	20240118	29500	-23.56	20230310	19910	13.26	20231024	0.35	N	036800	500	50 억		2394232	N	N	61	N	00	N
85	20240215	130400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22200	-150	5	-0.67	24819600	1116	11.18	22300	22400	22150	29050	15650	22350	22239.78	23.94	0	549	22783	22566	22233	22016	21683	22675	22125	50	6700	500	16530	50	1	10000000	2220	5.44	0.69	12	0.01	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	23200	-4.31	20240206	20000	11.00	20240118	29500	-24.75	20230310	19910	11.50	20231024	0.35	N	036800	500	50 억		2394232	N	N	61	N	00	N
86	20240215	120403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22250	-100	5	-0.45	23419950	1053	10.55	22300	22400	22150	29050	15650	22350	22241.17	23.94	0	537	22783	22566	22233	22016	21683	22675	22125	50	6700	500	16530	50	1	10000000	2225	5.46	0.69	12	0.01	4078.00	32041.00	29500	20230310	-24.58	19910	20231024	11.75	23200	-4.09	20240206	20000	11.25	20240118	29500	-24.58	20230310	19910	11.75	20231024	0.35	N	036800	500	50 억		2394232	N	N	61	N	00	N
87	20240215	110401	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22300	-50	5	-0.22	22462050	1010	10.12	22300	22400	22150	29050	15650	22350	22239.65	23.94	0	526	22783	22566	22233	22016	21683	22675	22125	50	6700	500	16530	50	1	10000000	2230	5.47	0.70	12	0.01	4078.00	32041.00	29500	20230310	-24.41	19910	20231024	12.00	23200	-3.88	20240206	20000	11.50	20240118	29500	-24.41	20230310	19910	12.00	20231024	0.35	N	036800	500	50 억		2394232	N	N	61	N	00	N
88	20240215	100359	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	50	2	0.22	18415000	828	8.30	22300	22400	22150	29050	15650	22350	22240.34	23.94	0	434	22783	22566	22233	22016	21683	22675	22125	50	6700	500	16530	50	1	10000000	2240	5.49	0.70	12	0.01	4078.00	32041.00	29500	20230310	-24.07	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	29500	-24.07	20230310	19910	12.51	20231024	0.35	N	036800	500	50 억		2394232	N	N	61	N	00	N
89	20240215	090358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22350	0	3	0.00	0	0	0.00	0	0	0	29050	15650	22350	0.00	23.94	0	0	22783	22566	22233	22016	21683	22675	22125	50	6700	500	16530	50	1	10000000	2235	5.48	0.70	12	0.00	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	29500	-24.24	20230310	19910	12.26	20231024	0.35	N	036800	500	50 억		2394232	N	N	61	N	00	N
90	20240214	160358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22350	150	2	0.68	221312450	9978	53.12	22100	22450	21900	28850	15550	22200	22180.04	23.94	0	-193	23266	22732	22366	21832	21466	22550	21650	50	6650	500	16420	50	1	10000000	2235	5.48	0.70	12	0.10	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	29500	-24.24	20230310	19910	12.26	20231024	0.35	N	036800	500	50 억		2394201	N	N	61	N	00	N
91	20240214	150359	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	200	2	0.90	176591700	7981	42.49	22100	22400	21900	28850	15550	22200	22126.49	23.94	0	482	23266	22732	22366	21832	21466	22550	21650	50	6650	500	16420	50	1	10000000	2240	5.49	0.70	12	0.08	4078.00	32041.00	29500	20230310	-24.07	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	29500	-24.07	20230310	19910	12.51	20231024	0.35	N	036800	500	50 억		2394201	N	N	21	N	00	N
92	20240214	140356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22050	-150	5	-0.68	103057900	4681	24.92	22100	22200	21900	28850	15550	22200	22016.10	23.94	0	951	23266	22732	22366	21832	21466	22550	21650	50	6650	500	16420	50	1	10000000	2205	5.41	0.69	12	0.05	4078.00	32041.00	29500	20230310	-25.25	19910	20231024	10.75	23200	-4.96	20240206	20000	10.25	20240118	29500	-25.25	20230310	19910	10.75	20231024	0.35	N	036800	500	50 억		2394201	N	N	21	N	00	N
93	20240214	130359	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	21950	-250	5	-1.13	93955850	4267	22.72	22100	22200	21900	28850	15550	22200	22019.05	23.94	0	917	23266	22732	22366	21832	21466	22550	21650	50	6650	500	16420	50	1	10000000	2195	5.38	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.59	19910	20231024	10.25	23200	-5.39	20240206	20000	9.75	20240118	29500	-25.59	20230310	19910	10.25	20231024	0.35	N	036800	500	50 억		2394201	N	N	21	N	00	N
94	20240214	120355	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	-200	5	-0.90	79738950	3621	19.28	22100	22200	21900	28850	15550	22200	22021.10	23.94	0	810	23266	22732	22366	21832	21466	22550	21650	50	6650	500	16420	50	1	10000000	2200	5.39	0.69	12	0.04	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	29500	-25.42	20230310	19910	10.50	20231024	0.35	N	036800	500	50 억		2394201	N	N	21	N	00	N
95	20240214	110400	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22000	-200	5	-0.90	46739450	2119	11.28	22100	22200	21900	28850	15550	22200	22057.11	23.94	0	545	23266	22732	22366	21832	21466	22550	21650	50	6650	500	16420	50	1	10000000	2200	5.39	0.69	12	0.02	4078.00	32041.00	29500	20230310	-25.42	19910	20231024	10.50	23200	-5.17	20240206	20000	10.00	20240118	29500	-25.42	20230310	19910	10.50	20231024	0.35	N	036800	500	50 억		2394201	N	N	21	N	00	N
96	20240214	090353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22100	-100	5	-0.45	4253600	193	1.03	22100	22100	21900	28850	15550	22200	22036.84	23.94	0	15	23266	22732	22366	21832	21466	22550	21650	50	6650	500	16420	50	1	10000000	2210	5.42	0.69	12	0.00	4078.00	32041.00	29500	20230310	-25.08	19910	20231024	11.00	23200	-4.74	20240206	20000	10.50	20240118	29500	-25.08	20230310	19910	11.00	20231024	0.35	N	036800	500	50 억		2394201	N	N	21	N	00	N
97	20240213	160353	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22200	-500	5	-2.20	416631600	18702	301.79	22700	22900	22000	29500	15900	22700	22277.43	23.93	0	1221	23100	22900	22700	22500	22300	23000	22600	50	6800	500	16790	50	1	10000000	2220	5.44	0.69	12	0.19	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	23200	-4.31	20240206	20000	11.00	20240118	29500	-24.75	20230310	19910	11.50	20231024	0.36	N	036800	500	50 억		2392794	N	N	21	N	00	N
98	20240213	150351	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22200	-500	5	-2.20	408741550	18347	296.06	22700	22900	22000	29500	15900	22700	22278.39	23.93	0	1275	23100	22900	22700	22500	22300	23000	22600	50	6800	500	16790	50	1	10000000	2220	5.44	0.69	12	0.18	4078.00	32041.00	29500	20230310	-24.75	19910	20231024	11.50	23200	-4.31	20240206	20000	11.00	20240118	29500	-24.75	20230310	19910	11.50	20231024	0.36	N	036800	500	50 억		2392794	N	N	2	N	00	N
99	20240213	140358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22350	-350	5	-1.54	273424250	12231	197.37	22700	22900	22200	29500	15900	22700	22355.02	23.93	0	795	23100	22900	22700	22500	22300	23000	22600	50	6800	500	16790	50	1	10000000	2235	5.48	0.70	12	0.12	4078.00	32041.00	29500	20230310	-24.24	19910	20231024	12.26	23200	-3.66	20240206	20000	11.75	20240118	29500	-24.24	20230310	19910	12.26	20231024	0.36	N	036800	500	50 억		2392794	N	N	2	N	00	N
100	20240213	130354	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	-300	5	-1.32	200402550	8953	144.47	22700	22900	22200	29500	15900	22700	22383.84	23.93	0	391	23100	22900	22700	22500	22300	23000	22600	50	6800	500	16790	50	1	10000000	2240	5.49	0.70	12	0.09	4078.00	32041.00	29500	20230310	-24.07	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	29500	-24.07	20230310	19910	12.51	20231024	0.36	N	036800	500	50 억		2392794	N	N	2	N	00	N
101	20240213	120358	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	-300	5	-1.32	184894200	8261	133.31	22700	22900	22200	29500	15900	22700	22381.58	23.93	0	489	23100	22900	22700	22500	22300	23000	22600	50	6800	500	16790	50	1	10000000	2240	5.49	0.70	12	0.08	4078.00	32041.00	29500	20230310	-24.07	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	29500	-24.07	20230310	19910	12.51	20231024	0.36	N	036800	500	50 억		2392794	N	N	2	N	00	N
102	20240213	110356	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22400	-300	5	-1.32	175552150	7844	126.58	22700	22900	22200	29500	15900	22700	22380.44	23.93	0	241	23100	22900	22700	22500	22300	23000	22600	50	6800	500	16790	50	1	10000000	2240	5.49	0.70	12	0.08	4078.00	32041.00	29500	20230310	-24.07	19910	20231024	12.51	23200	-3.45	20240206	20000	12.00	20240118	29500	-24.07	20230310	19910	12.51	20231024	0.36	N	036800	500	50 억		2392794	N	N	2	N	00	N
103	20240213	100324	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	22550	-150	5	-0.66	82053700	3657	59.01	22700	22900	22350	29500	15900	22700	22437.44	23.93	0	-129	23100	22900	22700	22500	22300	23000	22600	50	6800	500	16790	50	1	10000000	2255	5.53	0.70	12	0.04	4078.00	32041.00	29500	20230310	-23.56	19910	20231024	13.26	23200	-2.80	20240206	20000	12.75	20240118	29500	-23.56	20230310	19910	13.26	20231024	0.36	N	036800	500	50 억		2392794	N	N	2	N	00	N