KissMeData/065530/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160555	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1965	-29	5	-1.45	183188707	92711	82.31	1976	2015	1960	2590	1396	1994	1975.91	0.89	-29613	-29772	2031	2012	1996	1977	1961	2004	1969	264	596	500	1390	1	1	52860000	1039	42.72	1.22	12	0.18	46.00	1610.00	3275	20230628	-40.00	1634	20231101	20.26	2580	-23.84	20240117	1755	11.97	20240104	3275	-40.00	20230628	1634	20.26	20231101	2.72	N	065530	500	264 억	231457	N	N	N	N
3	20240229	150557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1966	-28	5	-1.40	112435737	56958	50.57	1976	1995	1960	2590	1396	1994	1974.01	0.94	-16573	-16582	2031	2012	1996	1977	1961	2004	1969	264	596	500	1390	1	1	52860000	1039	42.74	1.22	12	0.11	46.00	1610.00	3275	20230628	-39.97	1634	20231101	20.32	2580	-23.80	20240117	1755	12.02	20240104	3275	-39.97	20230628	1634	20.32	20231101	2.72	N	065530	500	264 억	244497	N	N	N	N
4	20240229	140557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1981	-13	5	-0.65	89732455	45417	40.32	1976	1995	1960	2590	1396	1994	1975.75	0.94	-17261	-17270	2031	2012	1996	1977	1961	2004	1969	264	596	500	1390	1	1	52860000	1047	43.07	1.23	12	0.09	46.00	1610.00	3275	20230628	-39.51	1634	20231101	21.24	2580	-23.22	20240117	1755	12.88	20240104	3275	-39.51	20230628	1634	21.24	20231101	2.72	N	065530	500	264 억	243809	N	N	N	N
5	20240229	130557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1987	-7	5	-0.35	74017197	37462	33.26	1976	1995	1960	2590	1396	1994	1975.79	0.95	-16092	-16101	2031	2012	1996	1977	1961	2004	1969	264	596	500	1390	1	1	52860000	1050	43.20	1.23	12	0.07	46.00	1610.00	3275	20230628	-39.33	1634	20231101	21.60	2580	-22.98	20240117	1755	13.22	20240104	3275	-39.33	20230628	1634	21.60	20231101	2.72	N	065530	500	264 억	244978	N	N	N	N
6	20240229	120556	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1988	-6	5	-0.30	59914807	30348	26.94	1976	1995	1960	2590	1396	1994	1974.26	0.95	-14113	-14122	2031	2012	1996	1977	1961	2004	1969	264	596	500	1390	1	1	52860000	1051	43.22	1.23	12	0.06	46.00	1610.00	3275	20230628	-39.30	1634	20231101	21.66	2580	-22.95	20240117	1755	13.28	20240104	3275	-39.30	20230628	1634	21.66	20231101	2.72	N	065530	500	264 억	246957	N	N	N	N
7	20240229	110557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1986	-8	5	-0.40	55167347	27957	24.82	1976	1995	1960	2590	1396	1994	1973.29	0.96	-12906	-12915	2031	2012	1996	1977	1961	2004	1969	264	596	500	1390	1	1	52860000	1050	43.17	1.23	12	0.05	46.00	1610.00	3275	20230628	-39.36	1634	20231101	21.54	2580	-23.02	20240117	1755	13.16	20240104	3275	-39.36	20230628	1634	21.54	20231101	2.72	N	065530	500	264 억	248164	N	N	N	N
8	20240229	100557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1992	-2	5	-0.10	50284563	25498	22.64	1976	1995	1960	2590	1396	1994	1972.10	0.96	-11517	-11526	2031	2012	1996	1977	1961	2004	1969	264	596	500	1390	1	1	52860000	1053	43.30	1.24	12	0.05	46.00	1610.00	3275	20230628	-39.18	1634	20231101	21.91	2580	-22.79	20240117	1755	13.50	20240104	3275	-39.18	20230628	1634	21.91	20231101	2.72	N	065530	500	264 억	249553	N	N	N	N
9	20240229	090556	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1975	-19	5	-0.95	13477349	6844	6.08	1976	1982	1961	2590	1396	1994	1969.22	1.00	-2101	-2100	2031	2012	1996	1977	1961	2004	1969	264	596	500	1390	1	1	52860000	1044	42.93	1.23	12	0.01	46.00	1610.00	3275	20230628	-39.69	1634	20231101	20.87	2580	-23.45	20240117	1755	12.54	20240104	3275	-39.69	20230628	1634	20.87	20231101	2.72	N	065530	500	264 억	258969	N	N	N	N
10	20240228	160522	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1994	-11	5	-0.55	223674584	112330	32.57	2005	2015	1980	2605	1405	2005	1991.21	1.01	-29205	-29273	2117	2061	2024	1968	1931	2042	1949	264	600	500	1400	1	1	52860000	1054	43.35	1.24	12	0.21	46.00	1610.00	3275	20230628	-39.11	1634	20231101	22.03	2580	-22.71	20240117	1755	13.62	20240104	3275	-39.11	20230628	1634	22.03	20231101	2.77	N	065530	500	264 억	261070	N	N	N	N
11	20240228	150523	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1980	-25	5	-1.25	213607587	107266	31.10	2005	2015	1980	2605	1405	2005	1991.37	1.00	-30408	-30476	2117	2061	2024	1968	1931	2042	1949	264	600	500	1400	1	1	52860000	1047	43.04	1.23	12	0.20	46.00	1610.00	3275	20230628	-39.54	1634	20231101	21.18	2580	-23.26	20240117	1755	12.82	20240104	3275	-39.54	20230628	1634	21.18	20231101	2.77	N	065530	500	264 억	259867	N	N	N	N
12	20240228	140557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1993	-12	5	-0.60	166348355	83438	24.19	2005	2015	1981	2605	1405	2005	1993.66	1.05	-19381	-19449	2117	2061	2024	1968	1931	2042	1949	264	600	500	1400	1	1	52860000	1053	43.33	1.24	12	0.16	46.00	1610.00	3275	20230628	-39.15	1634	20231101	21.97	2580	-22.75	20240117	1755	13.56	20240104	3275	-39.15	20230628	1634	21.97	20231101	2.77	N	065530	500	264 억	270894	N	N	N	N
13	20240228	130557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1987	-18	5	-0.90	153932475	77195	22.38	2005	2015	1981	2605	1405	2005	1994.06	1.04	-19628	-19696	2117	2061	2024	1968	1931	2042	1949	264	600	500	1400	1	1	52860000	1050	43.20	1.23	12	0.15	46.00	1610.00	3275	20230628	-39.33	1634	20231101	21.60	2580	-22.98	20240117	1755	13.22	20240104	3275	-39.33	20230628	1634	21.60	20231101	2.77	N	065530	500	264 억	270647	N	N	N	N
14	20240228	120558	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1997	-8	5	-0.40	76303338	38156	11.06	2005	2015	1992	2605	1405	2005	1999.76	1.10	-5710	-5778	2117	2061	2024	1968	1931	2042	1949	264	600	500	1400	1	1	52860000	1056	43.41	1.24	12	0.07	46.00	1610.00	3275	20230628	-39.02	1634	20231101	22.22	2580	-22.60	20240117	1755	13.79	20240104	3275	-39.02	20230628	1634	22.22	20231101	2.77	N	065530	500	264 억	284565	N	N	N	N
15	20240228	110533	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2005	0	3	0.00	62344760	31167	9.04	2005	2015	1992	2605	1405	2005	2000.33	1.12	310	291	2117	2061	2024	1968	1931	2042	1949	264	600	500	1400	5	1	52860000	1060	43.59	1.25	12	0.06	46.00	1610.00	3275	20230628	-38.78	1634	20231101	22.71	2580	-22.29	20240117	1755	14.25	20240104	3275	-38.78	20230628	1634	22.71	20231101	2.77	N	065530	500	264 억	290585	N	N	N	N
16	20240228	100554	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2010	5	2	0.25	37835673	18884	5.48	2005	2015	1992	2605	1405	2005	2003.58	1.12	566	498	2117	2061	2024	1968	1931	2042	1949	264	600	500	1400	5	1	52860000	1062	43.70	1.25	12	0.04	46.00	1610.00	3275	20230628	-38.63	1634	20231101	23.01	2580	-22.09	20240117	1755	14.53	20240104	3275	-38.63	20230628	1634	23.01	20231101	2.77	N	065530	500	264 억	290841	N	N	N	N
17	20240228	090557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2010	5	2	0.25	4503536	2249	0.65	2005	2015	1992	2605	1405	2005	2002.35	1.13	1355	1287	2117	2061	2024	1968	1931	2042	1949	264	600	500	1400	5	1	52860000	1062	43.70	1.25	12	0.00	46.00	1610.00	3275	20230628	-38.63	1634	20231101	23.01	2580	-22.09	20240117	1755	14.53	20240104	3275	-38.63	20230628	1634	23.01	20231101	2.77	N	065530	500	264 억	291630	N	N	N	N
18	20240227	160556	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2005	-75	5	-3.61	688813311	343412	75.66	2065	2080	1987	2700	1460	2080	2005.80	1.12	49517	49505	2220	2150	2090	2020	1960	2120	1990	264	620	500	1450	5	1	52860000	1060	43.59	1.25	12	0.65	46.00	1610.00	3275	20230628	-38.78	1634	20231101	22.71	2580	-22.29	20240117	1755	14.25	20240104	3275	-38.78	20230628	1634	22.71	20231101	2.72	N	065530	500	264 억	290275	N	N	N	N
19	20240227	150557	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1995	-85	5	-4.09	677481737	337745	74.41	2065	2080	1987	2700	1460	2080	2005.90	1.12	49853	49841	2220	2150	2090	2020	1960	2120	1990	264	620	500	1450	1	1	52860000	1055	43.37	1.24	12	0.64	46.00	1610.00	3275	20230628	-39.08	1634	20231101	22.09	2580	-22.67	20240117	1755	13.68	20240104	3275	-39.08	20230628	1634	22.09	20231101	2.72	N	065530	500	264 억	290611	N	N	N	N
20	20240227	140555	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2010	-70	5	-3.37	475184938	236201	52.04	2065	2080	1990	2700	1460	2080	2011.78	1.03	25061	24391	2220	2150	2090	2020	1960	2120	1990	264	620	500	1450	5	1	52860000	1062	43.70	1.25	12	0.45	46.00	1610.00	3275	20230628	-38.63	1634	20231101	23.01	2580	-22.09	20240117	1755	14.53	20240104	3275	-38.63	20230628	1634	23.01	20231101	2.72	N	065530	500	264 억	265819	N	N	N	N
21	20240227	130517	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2005	-75	5	-3.61	435251648	216280	47.65	2065	2080	1990	2700	1460	2080	2012.45	1.03	25206	25194	2220	2150	2090	2020	1960	2120	1990	264	620	500	1450	5	1	52860000	1060	43.59	1.25	12	0.41	46.00	1610.00	3275	20230628	-38.78	1634	20231101	22.71	2580	-22.29	20240117	1755	14.25	20240104	3275	-38.78	20230628	1634	22.71	20231101	2.72	N	065530	500	264 억	265964	N	N	N	N
22	20240227	120558	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2020	-60	5	-2.88	396488393	196909	43.38	2065	2080	1990	2700	1460	2080	2013.56	1.02	24463	24451	2220	2150	2090	2020	1960	2120	1990	264	620	500	1450	5	1	52860000	1068	43.91	1.25	12	0.37	46.00	1610.00	3275	20230628	-38.32	1634	20231101	23.62	2580	-21.71	20240117	1755	15.10	20240104	3275	-38.32	20230628	1634	23.62	20231101	2.72	N	065530	500	264 억	265221	N	N	N	N
23	20240227	110555	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2015	-65	5	-3.12	366908008	182183	40.14	2065	2080	1990	2700	1460	2080	2013.95	1.05	32044	32032	2220	2150	2090	2020	1960	2120	1990	264	620	500	1450	5	1	52860000	1065	43.80	1.25	12	0.34	46.00	1610.00	3275	20230628	-38.47	1634	20231101	23.32	2580	-21.90	20240117	1755	14.81	20240104	3275	-38.47	20230628	1634	23.32	20231101	2.72	N	065530	500	264 억	272802	N	N	N	N
24	20240227	100553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2010	-70	5	-3.37	335387773	166511	36.68	2065	2080	1990	2700	1460	2080	2014.21	1.04	27355	30048	2220	2150	2090	2020	1960	2120	1990	264	620	500	1450	5	1	52860000	1062	43.70	1.25	12	0.32	46.00	1610.00	3275	20230628	-38.63	1634	20231101	23.01	2580	-22.09	20240117	1755	14.53	20240104	3275	-38.63	20230628	1634	23.01	20231101	2.72	N	065530	500	264 억	268113	N	N	N	N
25	20240227	090554	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	-10	5	-0.48	15992530	7782	1.71	2065	2080	2045	2700	1460	2080	2055.07	0.94	2500	2117	2220	2150	2090	2020	1960	2120	1990	264	620	500	1450	5	1	52860000	1094	45.00	1.29	12	0.01	46.00	1610.00	3275	20230628	-36.79	1634	20231101	26.68	2580	-19.77	20240117	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.72	N	065530	500	264 억	243258	N	N	N	N
26	20240226	160553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2080	-20	5	-0.95	950683550	453299	357.70	2140	2160	2030	2730	1470	2100	2097.25	0.93	-14580	-14583	2150	2125	2095	2070	2040	2127	2072	264	630	500	1470	5	1	52860000	1099	45.22	1.29	12	0.86	46.00	1610.00	3275	20230628	-36.49	1634	20231101	27.29	2580	-19.38	20240117	1755	18.52	20240104	3275	-36.49	20230628	1634	27.29	20231101	2.75	N	065530	500	264 억	240758	N	N	N	N
27	20240226	150552	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2095	-5	5	-0.24	904818795	431292	340.34	2140	2160	2030	2730	1470	2100	2097.93	0.90	-22188	-22205	2150	2125	2095	2070	2040	2127	2072	264	630	500	1470	5	1	52860000	1107	45.54	1.30	12	0.82	46.00	1610.00	3275	20230628	-36.03	1634	20231101	28.21	2580	-18.80	20240117	1755	19.37	20240104	3275	-36.03	20230628	1634	28.21	20231101	2.75	N	065530	500	264 억	233150	N	N	N	N
28	20240226	140553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2060	-40	5	-1.90	733965630	349479	275.78	2140	2160	2030	2730	1470	2100	2100.17	0.92	-17076	-17250	2150	2125	2095	2070	2040	2127	2072	264	630	500	1470	5	1	52860000	1089	44.78	1.28	12	0.66	46.00	1610.00	3275	20230628	-37.10	1634	20231101	26.07	2580	-20.16	20240117	1755	17.38	20240104	3275	-37.10	20230628	1634	26.07	20231101	2.75	N	065530	500	264 억	238262	N	N	N	N
29	20240226	130549	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2130	30	2	1.43	455892935	216628	170.94	2140	2160	2030	2730	1470	2100	2104.50	0.96	-7473	-7335	2150	2125	2095	2070	2040	2127	2072	264	630	500	1470	5	1	52860000	1126	46.30	1.32	12	0.41	46.00	1610.00	3275	20230628	-34.96	1634	20231101	30.35	2580	-17.44	20240117	1755	21.37	20240104	3275	-34.96	20230628	1634	30.35	20231101	2.75	N	065530	500	264 억	247865	N	N	N	N
30	20240226	120549	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2065	-35	5	-1.67	100632805	48805	38.51	2140	2140	2030	2730	1470	2100	2061.94	0.99	1430	1428	2150	2125	2095	2070	2040	2127	2072	264	630	500	1470	5	1	52860000	1092	44.89	1.28	12	0.09	46.00	1610.00	3275	20230628	-36.95	1634	20231101	26.38	2580	-19.96	20240117	1755	17.66	20240104	3275	-36.95	20230628	1634	26.38	20231101	2.75	N	065530	500	264 억	256768	N	N	N	N
31	20240226	110547	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2065	-35	5	-1.67	94641595	45896	36.22	2140	2140	2030	2730	1470	2100	2062.09	0.99	1721	1597	2150	2125	2095	2070	2040	2127	2072	264	630	500	1470	5	1	52860000	1092	44.89	1.28	12	0.09	46.00	1610.00	3275	20230628	-36.95	1634	20231101	26.38	2580	-19.96	20240117	1755	17.66	20240104	3275	-36.95	20230628	1634	26.38	20231101	2.75	N	065530	500	264 억	257059	N	N	N	N
32	20240226	100545	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	-25	5	-1.19	65247045	31562	24.91	2140	2140	2030	2730	1470	2100	2067.27	0.99	1373	1080	2150	2125	2095	2070	2040	2127	2072	264	630	500	1470	5	1	52860000	1097	45.11	1.29	12	0.06	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.75	N	065530	500	264 억	256711	N	N	N	N
33	20240226	090545	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2095	-5	5	-0.24	15100550	7250	5.72	2140	2140	2030	2730	1470	2100	2082.83	0.98	-1998	-1997	2150	2125	2095	2070	2040	2127	2072	264	630	500	1470	5	1	52860000	1107	45.54	1.30	12	0.01	46.00	1610.00	3275	20230628	-36.03	1634	20231101	28.21	2580	-18.80	20240117	1755	19.37	20240104	3275	-36.03	20230628	1634	28.21	20231101	2.75	N	065530	500	264 억	253340	N	N	N	N
34	20240223	160547	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2100	10	2	0.48	263907355	126575	123.38	2100	2120	2065	2715	1465	2090	2084.97	0.99	2440	2517	2136	2112	2086	2062	2036	2125	2075	264	625	500	1460	5	1	52860000	1110	45.65	1.30	12	0.24	46.00	1610.00	3275	20230628	-35.88	1634	20231101	28.52	2580	-18.60	20240117	1755	19.66	20240104	3275	-35.88	20230628	1634	28.52	20231101	2.72	N	065530	500	264 억	255338	N	N	N	N
35	20240223	150545	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2095	5	2	0.24	198653725	95556	93.14	2100	2100	2065	2715	1465	2090	2078.92	0.98	2042	2119	2136	2112	2086	2062	2036	2125	2075	264	625	500	1460	5	1	52860000	1107	45.54	1.30	12	0.18	46.00	1610.00	3275	20230628	-36.03	1634	20231101	28.21	2580	-18.80	20240117	1755	19.37	20240104	3275	-36.03	20230628	1634	28.21	20231101	2.72	N	065530	500	264 억	254940	N	N	N	N
36	20240223	140545	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	161017645	77507	75.55	2100	2100	2065	2715	1465	2090	2077.46	0.95	-6512	-6435	2136	2112	2086	2062	2036	2125	2075	264	625	500	1460	5	1	52860000	1094	45.00	1.29	12	0.15	46.00	1610.00	3275	20230628	-36.79	1634	20231101	26.68	2580	-19.77	20240117	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.72	N	065530	500	264 억	246386	N	N	N	N
37	20240223	130542	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	121090790	58270	56.80	2100	2100	2065	2715	1465	2090	2078.10	0.95	-7945	-7868	2136	2112	2086	2062	2036	2125	2075	264	625	500	1460	5	1	52860000	1094	45.00	1.29	12	0.11	46.00	1610.00	3275	20230628	-36.79	1634	20231101	26.68	2580	-19.77	20240117	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.72	N	065530	500	264 억	244953	N	N	N	N
38	20240223	120543	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	-15	5	-0.72	108256795	52085	50.77	2100	2100	2065	2715	1465	2090	2078.46	0.94	-10355	-10278	2136	2112	2086	2062	2036	2125	2075	264	625	500	1460	5	1	52860000	1097	45.11	1.29	12	0.10	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.72	N	065530	500	264 억	242543	N	N	N	N
39	20240223	110539	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2090	0	3	0.00	87059000	41911	40.85	2100	2100	2065	2715	1465	2090	2077.24	0.93	-11438	-11361	2136	2112	2086	2062	2036	2125	2075	264	625	500	1460	5	1	52860000	1105	45.43	1.30	12	0.08	46.00	1610.00	3275	20230628	-36.18	1634	20231101	27.91	2580	-18.99	20240117	1755	19.09	20240104	3275	-36.18	20230628	1634	27.91	20231101	2.72	N	065530	500	264 억	241460	N	N	N	N
40	20240223	100537	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	60786370	29256	28.52	2100	2100	2065	2715	1465	2090	2077.74	0.94	-10714	-10637	2136	2112	2086	2062	2036	2125	2075	264	625	500	1460	5	1	52860000	1094	45.00	1.29	12	0.06	46.00	1610.00	3275	20230628	-36.79	1634	20231101	26.68	2580	-19.77	20240117	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.72	N	065530	500	264 억	242184	N	N	N	N
41	20240223	090540	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2100	10	2	0.48	11651460	5571	5.43	2100	2100	2090	2715	1465	2090	2091.45	0.96	-4813	-4736	2136	2112	2086	2062	2036	2125	2075	264	625	500	1460	5	1	52860000	1110	45.65	1.30	12	0.01	46.00	1610.00	3275	20230628	-35.88	1634	20231101	28.52	2580	-18.60	20240117	1755	19.66	20240104	3275	-35.88	20230628	1634	28.52	20231101	2.72	N	065530	500	264 억	248085	N	N	N	N
42	20240222	160533	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2090	15	2	0.72	213180545	101946	57.67	2075	2110	2060	2695	1455	2075	2091.11	0.98	23490	23490	2185	2130	2100	2045	2015	2115	2030	264	620	500	1450	5	1	52860000	1105	45.43	1.30	12	0.19	46.00	1610.00	3275	20230628	-36.18	1634	20231101	27.91	2580	-18.99	20240117	1755	19.09	20240104	3275	-36.18	20230628	1634	27.91	20231101	2.71	N	065530	500	264 억	252898	N	N	N	N
43	20240222	150543	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2100	25	2	1.20	200462895	95871	54.23	2075	2110	2060	2695	1455	2075	2090.96	0.97	21574	21574	2185	2130	2100	2045	2015	2115	2030	264	620	500	1450	5	1	52860000	1110	45.65	1.30	12	0.18	46.00	1610.00	3275	20230628	-35.88	1634	20231101	28.52	2580	-18.60	20240117	1755	19.66	20240104	3275	-35.88	20230628	1634	28.52	20231101	2.71	N	065530	500	264 억	250982	N	N	N	N
44	20240222	140541	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2095	20	2	0.96	170653110	81634	46.18	2075	2110	2060	2695	1455	2075	2090.47	0.94	14150	14150	2185	2130	2100	2045	2015	2115	2030	264	620	500	1450	5	1	52860000	1107	45.54	1.30	12	0.15	46.00	1610.00	3275	20230628	-36.03	1634	20231101	28.21	2580	-18.80	20240117	1755	19.37	20240104	3275	-36.03	20230628	1634	28.21	20231101	2.71	N	065530	500	264 억	243558	N	N	N	N
45	20240222	130529	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	35	2	1.69	151627085	72587	41.06	2075	2110	2060	2695	1455	2075	2088.90	0.93	11224	11224	2185	2130	2100	2045	2015	2115	2030	264	620	500	1450	5	1	52860000	1115	45.87	1.31	12	0.14	46.00	1610.00	3275	20230628	-35.57	1634	20231101	29.13	2580	-18.22	20240117	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.71	N	065530	500	264 억	240632	N	N	N	N
46	20240222	120538	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2100	25	2	1.20	122276930	58598	33.15	2075	2110	2060	2695	1455	2075	2086.71	0.90	4425	4425	2185	2130	2100	2045	2015	2115	2030	264	620	500	1450	5	1	52860000	1110	45.65	1.30	12	0.11	46.00	1610.00	3275	20230628	-35.88	1634	20231101	28.52	2580	-18.60	20240117	1755	19.66	20240104	3275	-35.88	20230628	1634	28.52	20231101	2.71	N	065530	500	264 억	233833	N	N	N	N
47	20240222	110534	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2100	25	2	1.20	92046745	44203	25.00	2075	2110	2060	2695	1455	2075	2082.36	0.90	4539	4539	2185	2130	2100	2045	2015	2115	2030	264	620	500	1450	5	1	52860000	1110	45.65	1.30	12	0.08	46.00	1610.00	3275	20230628	-35.88	1634	20231101	28.52	2580	-18.60	20240117	1755	19.66	20240104	3275	-35.88	20230628	1634	28.52	20231101	2.71	N	065530	500	264 억	233947	N	N	N	N
48	20240222	100531	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2085	10	2	0.48	59007935	28433	16.08	2075	2100	2060	2695	1455	2075	2075.33	0.89	1861	1861	2185	2130	2100	2045	2015	2115	2030	264	620	500	1450	5	1	52860000	1102	45.33	1.30	12	0.05	46.00	1610.00	3275	20230628	-36.34	1634	20231101	27.60	2580	-19.19	20240117	1755	18.80	20240104	3275	-36.34	20230628	1634	27.60	20231101	2.71	N	065530	500	264 억	231269	N	N	N	N
49	20240222	090539	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	0	3	0.00	21024600	10182	5.76	2075	2080	2060	2695	1455	2075	2064.88	0.89	359	-205	2185	2130	2100	2045	2015	2115	2030	264	620	500	1450	5	1	52860000	1097	45.11	1.29	12	0.02	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.71	N	065530	500	264 억	229767	N	N	N	N
50	20240221	160534	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	-75	5	-3.49	358511685	170397	64.34	2150	2155	2070	2795	1505	2150	2104.33	0.89	-33290	-33281	2190	2170	2135	2115	2080	2177	2122	264	645	500	1500	5	1	52860000	1097	45.11	1.29	12	0.32	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.74	N	065530	500	264 억	229408	N	N	N	N
51	20240221	150530	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2090	-60	5	-2.79	330078240	156699	59.17	2150	2155	2075	2795	1505	2150	2106.43	0.89	-32954	-32945	2190	2170	2135	2115	2080	2177	2122	264	645	500	1500	5	1	52860000	1105	45.43	1.30	12	0.30	46.00	1610.00	3275	20230628	-36.18	1634	20231101	27.91	2580	-18.99	20240117	1755	19.09	20240104	3275	-36.18	20230628	1634	27.91	20231101	2.74	N	065530	500	264 억	229744	N	N	N	N
52	20240221	140531	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2115	-35	5	-1.63	216335585	102322	38.64	2150	2155	2100	2795	1505	2150	2114.24	0.92	-23523	-23516	2190	2170	2135	2115	2080	2177	2122	264	645	500	1500	5	1	52860000	1118	45.98	1.31	12	0.19	46.00	1610.00	3275	20230628	-35.42	1634	20231101	29.44	2580	-18.02	20240117	1755	20.51	20240104	3275	-35.42	20230628	1634	29.44	20231101	2.74	N	065530	500	264 억	239175	N	N	N	N
53	20240221	130532	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2105	-45	5	-2.09	209696110	99175	37.45	2150	2155	2100	2795	1505	2150	2114.38	0.92	-23295	-23288	2190	2170	2135	2115	2080	2177	2122	264	645	500	1500	5	1	52860000	1113	45.76	1.31	12	0.19	46.00	1610.00	3275	20230628	-35.73	1634	20231101	28.82	2580	-18.41	20240117	1755	19.94	20240104	3275	-35.73	20230628	1634	28.82	20231101	2.74	N	065530	500	264 억	239403	N	N	N	N
54	20240221	120531	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	-40	5	-1.86	190026585	89863	33.93	2150	2155	2100	2795	1505	2150	2114.60	0.94	-18074	-18067	2190	2170	2135	2115	2080	2177	2122	264	645	500	1500	5	1	52860000	1115	45.87	1.31	12	0.17	46.00	1610.00	3275	20230628	-35.57	1634	20231101	29.13	2580	-18.22	20240117	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.74	N	065530	500	264 억	244624	N	N	N	N
55	20240221	110537	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2105	-45	5	-2.09	170990435	80834	30.52	2150	2155	2100	2795	1505	2150	2115.30	0.95	-16439	-16432	2190	2170	2135	2115	2080	2177	2122	264	645	500	1500	5	1	52860000	1113	45.76	1.31	12	0.15	46.00	1610.00	3275	20230628	-35.73	1634	20231101	28.82	2580	-18.41	20240117	1755	19.94	20240104	3275	-35.73	20230628	1634	28.82	20231101	2.74	N	065530	500	264 억	246259	N	N	N	N
56	20240221	100529	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	-40	5	-1.86	131380720	62057	23.43	2150	2155	2100	2795	1505	2150	2117.07	0.95	-16913	-16906	2190	2170	2135	2115	2080	2177	2122	264	645	500	1500	5	1	52860000	1115	45.87	1.31	12	0.12	46.00	1610.00	3275	20230628	-35.57	1634	20231101	29.13	2580	-18.22	20240117	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.74	N	065530	500	264 억	245785	N	N	N	N
57	20240221	090529	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2145	-5	5	-0.23	17182385	8020	3.03	2150	2155	2115	2795	1505	2150	2142.39	1.00	-3589	-3582	2190	2170	2135	2115	2080	2177	2122	264	645	500	1500	5	1	52860000	1134	46.63	1.33	12	0.02	46.00	1610.00	3275	20230628	-34.50	1634	20231101	31.27	2580	-16.86	20240117	1755	22.22	20240104	3275	-34.50	20230628	1634	31.27	20231101	2.74	N	065530	500	264 억	259109	N	N	N	N
58	20240220	160524	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2150	30	2	1.42	551662585	258786	183.39	2150	2155	2100	2755	1485	2120	2131.69	1.01	-3344	-3332	2160	2140	2105	2085	2050	2150	2095	264	635	500	1480	5	1	52860000	1136	46.74	1.34	12	0.49	46.00	1610.00	3275	20230628	-34.35	1634	20231101	31.58	2580	-16.67	20240117	1755	22.51	20240104	3275	-34.35	20230628	1634	31.58	20231101	2.78	N	065530	500	264 억	262698	N	N	N	N
59	20240220	150527	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2150	30	2	1.42	477437465	224243	158.91	2150	2155	2100	2755	1485	2120	2129.11	1.04	3854	3866	2160	2140	2105	2085	2050	2150	2095	264	635	500	1480	5	1	52860000	1136	46.74	1.34	12	0.42	46.00	1610.00	3275	20230628	-34.35	1634	20231101	31.58	2580	-16.67	20240117	1755	22.51	20240104	3275	-34.35	20230628	1634	31.58	20231101	2.78	N	065530	500	264 억	269896	N	N	N	N
60	20240220	140528	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	-10	5	-0.47	202883925	95745	67.85	2150	2155	2100	2755	1485	2120	2119.00	1.00	-7907	-7895	2160	2140	2105	2085	2050	2150	2095	264	635	500	1480	5	1	52860000	1115	45.87	1.31	12	0.18	46.00	1610.00	3275	20230628	-35.57	1634	20231101	29.13	2580	-18.22	20240117	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.78	N	065530	500	264 억	258135	N	N	N	N
61	20240220	130528	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	-10	5	-0.47	183806420	86681	61.43	2150	2155	2100	2755	1485	2120	2120.49	0.99	-9925	-9913	2160	2140	2105	2085	2050	2150	2095	264	635	500	1480	5	1	52860000	1115	45.87	1.31	12	0.16	46.00	1610.00	3275	20230628	-35.57	1634	20231101	29.13	2580	-18.22	20240117	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.78	N	065530	500	264 억	256117	N	N	N	N
62	20240220	120525	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2120	0	3	0.00	162403915	76537	54.24	2150	2155	2100	2755	1485	2120	2121.90	0.98	-11810	-11798	2160	2140	2105	2085	2050	2150	2095	264	635	500	1480	5	1	52860000	1121	46.09	1.32	12	0.14	46.00	1610.00	3275	20230628	-35.27	1634	20231101	29.74	2580	-17.83	20240117	1755	20.80	20240104	3275	-35.27	20230628	1634	29.74	20231101	2.78	N	065530	500	264 억	254232	N	N	N	N
63	20240220	110523	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2120	0	3	0.00	141082795	66469	47.10	2150	2155	2100	2755	1485	2120	2122.54	0.96	-16997	-16985	2160	2140	2105	2085	2050	2150	2095	264	635	500	1480	5	1	52860000	1121	46.09	1.32	12	0.13	46.00	1610.00	3275	20230628	-35.27	1634	20231101	29.74	2580	-17.83	20240117	1755	20.80	20240104	3275	-35.27	20230628	1634	29.74	20231101	2.78	N	065530	500	264 억	249045	N	N	N	N
64	20240220	100516	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	-10	5	-0.47	119839775	56438	40.00	2150	2155	2100	2755	1485	2120	2123.39	0.96	-16557	-17348	2160	2140	2105	2085	2050	2150	2095	264	635	500	1480	5	1	52860000	1115	45.87	1.31	12	0.11	46.00	1610.00	3275	20230628	-35.57	1634	20231101	29.13	2580	-18.22	20240117	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.78	N	065530	500	264 억	249485	N	N	N	N
65	20240220	090529	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2125	5	2	0.24	66143395	31000	21.97	2150	2155	2110	2755	1485	2120	2133.66	0.99	-10871	-10859	2160	2140	2105	2085	2050	2150	2095	264	635	500	1480	5	1	52860000	1123	46.20	1.32	12	0.06	46.00	1610.00	3275	20230628	-35.11	1634	20231101	30.05	2580	-17.64	20240117	1755	21.08	20240104	3275	-35.11	20230628	1634	30.05	20231101	2.78	N	065530	500	264 억	255171	N	N	N	N
66	20240219	160527	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2120	35	2	1.68	292090780	138697	103.54	2070	2125	2070	2710	1460	2085	2105.79	1.03	19790	19634	2118	2101	2073	2056	2028	2087	2042	264	625	500	1450	5	1	52860000	1121	46.09	1.32	12	0.26	46.00	1610.00	3275	20230628	-35.27	1634	20231101	29.74	2580	-17.83	20240117	1755	20.80	20240104	3275	-35.27	20230628	1634	29.74	20231101	2.82	N	065530	500	264 억	266042	N	N	N	N
67	20240219	150530	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2115	30	2	1.44	243171725	115601	86.29	2070	2120	2070	2710	1460	2085	2103.54	1.03	21097	20941	2118	2101	2073	2056	2028	2087	2042	264	625	500	1450	5	1	52860000	1118	45.98	1.31	12	0.22	46.00	1610.00	3275	20230628	-35.42	1634	20231101	29.44	2580	-18.02	20240117	1755	20.51	20240104	3275	-35.42	20230628	1634	29.44	20231101	2.82	N	065530	500	264 억	267349	N	N	N	N
68	20240219	140529	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2095	10	2	0.48	184839405	87912	65.63	2070	2120	2070	2710	1460	2085	2102.55	1.00	12351	12195	2118	2101	2073	2056	2028	2087	2042	264	625	500	1450	5	1	52860000	1107	45.54	1.30	12	0.17	46.00	1610.00	3275	20230628	-36.03	1634	20231101	28.21	2580	-18.80	20240117	1755	19.37	20240104	3275	-36.03	20230628	1634	28.21	20231101	2.82	N	065530	500	264 억	258603	N	N	N	N
69	20240219	130528	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2105	20	2	0.96	178423200	84855	63.34	2070	2120	2070	2710	1460	2085	2102.68	1.00	13677	13521	2118	2101	2073	2056	2028	2087	2042	264	625	500	1450	5	1	52860000	1113	45.76	1.31	12	0.16	46.00	1610.00	3275	20230628	-35.73	1634	20231101	28.82	2580	-18.41	20240117	1755	19.94	20240104	3275	-35.73	20230628	1634	28.82	20231101	2.82	N	065530	500	264 억	259929	N	N	N	N
70	20240219	120528	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2105	20	2	0.96	169020880	80379	60.00	2070	2120	2070	2710	1460	2085	2102.80	1.00	13236	13080	2118	2101	2073	2056	2028	2087	2042	264	625	500	1450	5	1	52860000	1113	45.76	1.31	12	0.15	46.00	1610.00	3275	20230628	-35.73	1634	20231101	28.82	2580	-18.41	20240117	1755	19.94	20240104	3275	-35.73	20230628	1634	28.82	20231101	2.82	N	065530	500	264 억	259488	N	N	N	N
71	20240219	110527	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2105	20	2	0.96	142187725	67592	50.46	2070	2120	2070	2710	1460	2085	2103.62	1.00	12977	12821	2118	2101	2073	2056	2028	2087	2042	264	625	500	1450	5	1	52860000	1113	45.76	1.31	12	0.13	46.00	1610.00	3275	20230628	-35.73	1634	20231101	28.82	2580	-18.41	20240117	1755	19.94	20240104	3275	-35.73	20230628	1634	28.82	20231101	2.82	N	065530	500	264 억	259229	N	N	N	N
72	20240219	100522	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	25	2	1.20	81895605	39042	29.14	2070	2115	2070	2710	1460	2085	2097.63	0.96	1197	1054	2118	2101	2073	2056	2028	2087	2042	264	625	500	1450	5	1	52860000	1115	45.87	1.31	12	0.07	46.00	1610.00	3275	20230628	-35.57	1634	20231101	29.13	2580	-18.22	20240117	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.82	N	065530	500	264 억	247449	N	N	N	N
73	20240219	090526	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	-10	5	-0.48	5106130	2465	1.84	2070	2075	2070	2710	1460	2085	2071.45	0.95	509	509	2118	2101	2073	2056	2028	2087	2042	264	625	500	1450	5	1	52860000	1097	45.11	1.29	12	0.00	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.82	N	065530	500	264 억	246761	N	N	N	N
74	20240216	160523	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2085	-5	5	-0.24	275824720	133592	34.56	2090	2090	2045	2715	1465	2090	2064.68	0.95	-3521	-3486	2143	2116	2073	2046	2003	2130	2060	264	625	500	1460	5	1	52860000	1102	45.33	1.30	12	0.25	46.00	1610.00	3275	20230628	-36.34	1634	20231101	27.60	2580	-19.19	20240117	1755	18.80	20240104	3275	-36.34	20230628	1634	27.60	20231101	2.83	N	065530	500	264 억	246252	N	N	N	N
75	20240216	150525	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2090	0	3	0.00	262444050	127167	32.90	2090	2090	2045	2715	1465	2090	2063.77	0.95	-4396	-4361	2143	2116	2073	2046	2003	2130	2060	264	625	500	1460	5	1	52860000	1105	45.43	1.30	12	0.24	46.00	1610.00	3275	20230628	-36.18	1634	20231101	27.91	2580	-18.99	20240117	1755	19.09	20240104	3275	-36.18	20230628	1634	27.91	20231101	2.83	N	065530	500	264 억	245377	N	N	N	N
76	20240216	140528	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2080	-10	5	-0.48	235307805	114106	29.52	2090	2090	2045	2715	1465	2090	2062.19	0.93	-9032	-9642	2143	2116	2073	2046	2003	2130	2060	264	625	500	1460	5	1	52860000	1099	45.22	1.29	12	0.22	46.00	1610.00	3275	20230628	-36.49	1634	20231101	27.29	2580	-19.38	20240117	1755	18.52	20240104	3275	-36.49	20230628	1634	27.29	20231101	2.83	N	065530	500	264 억	240741	N	N	N	N
77	20240216	130522	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	199041020	96527	24.97	2090	2090	2045	2715	1465	2090	2062.02	0.91	-15285	-15258	2143	2116	2073	2046	2003	2130	2060	264	625	500	1460	5	1	52860000	1094	45.00	1.29	12	0.18	46.00	1610.00	3275	20230628	-36.79	1634	20231101	26.68	2580	-19.77	20240117	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.83	N	065530	500	264 억	234488	N	N	N	N
78	20240216	120525	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	-15	5	-0.72	130612150	63204	16.35	2090	2090	2050	2715	1465	2090	2066.52	0.88	-23091	-23182	2143	2116	2073	2046	2003	2130	2060	264	625	500	1460	5	1	52860000	1097	45.11	1.29	12	0.12	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.83	N	065530	500	264 억	226682	N	N	N	N
79	20240216	110526	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	114373040	55317	14.31	2090	2090	2050	2715	1465	2090	2067.59	0.88	-20907	-23692	2143	2116	2073	2046	2003	2130	2060	264	625	500	1460	5	1	52860000	1094	45.00	1.29	12	0.10	46.00	1610.00	3275	20230628	-36.79	1634	20231101	26.68	2580	-19.77	20240117	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.83	N	065530	500	264 억	228866	N	N	N	N
80	20240216	100523	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	-15	5	-0.72	99441445	48093	12.44	2090	2090	2050	2715	1465	2090	2067.69	0.88	-22653	-22744	2143	2116	2073	2046	2003	2130	2060	264	625	500	1460	5	1	52860000	1097	45.11	1.29	12	0.09	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.83	N	065530	500	264 억	227120	N	N	N	N
81	20240216	090517	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	5913810	2847	0.74	2090	2090	2060	2715	1465	2090	2077.21	0.97	728	-287	2143	2116	2073	2046	2003	2130	2060	264	625	500	1460	5	1	52860000	1094	45.00	1.29	12	0.01	46.00	1610.00	3275	20230628	-36.79	1634	20231101	26.68	2580	-19.77	20240117	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.83	N	065530	500	264 억	250501	N	N	N	N
82	20240215	160521	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2090	40	2	1.95	799600380	385968	446.33	2045	2100	2030	2665	1435	2050	2071.63	0.96	19927	20020	2083	2066	2038	2021	1993	2075	2030	264	615	500	1430	5	1	52860000	1105	45.43	1.30	12	0.73	46.00	1610.00	3275	20230628	-36.18	1634	20231101	27.91	2580	-18.99	20240117	1755	19.09	20240104	3275	-36.18	20230628	1634	27.91	20231101	2.82	N	065530	500	264 억	249773	N	N	N	N
83	20240215	150524	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2080	30	2	1.46	785713630	379312	438.64	2045	2100	2030	2665	1435	2050	2071.42	0.97	20631	20468	2083	2066	2038	2021	1993	2075	2030	264	615	500	1430	5	1	52860000	1099	45.22	1.29	12	0.72	46.00	1610.00	3275	20230628	-36.49	1634	20231101	27.29	2580	-19.38	20240117	1755	18.52	20240104	3275	-36.49	20230628	1634	27.29	20231101	2.82	N	065530	500	264 억	250477	N	N	N	N
84	20240215	140520	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	25	2	1.22	732989540	354026	409.40	2045	2100	2030	2665	1435	2050	2070.44	0.99	27097	26950	2083	2066	2038	2021	1993	2075	2030	264	615	500	1430	5	1	52860000	1097	45.11	1.29	12	0.67	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.82	N	065530	500	264 억	256943	N	N	N	N
85	20240215	130517	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2085	35	2	1.71	655248610	316650	366.18	2045	2100	2030	2665	1435	2050	2069.32	1.00	29579	29578	2083	2066	2038	2021	1993	2075	2030	264	615	500	1430	5	1	52860000	1102	45.33	1.30	12	0.60	46.00	1610.00	3275	20230628	-36.34	1634	20231101	27.60	2580	-19.19	20240117	1755	18.80	20240104	3275	-36.34	20230628	1634	27.60	20231101	2.82	N	065530	500	264 억	259425	N	N	N	N
86	20240215	120521	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2090	40	2	1.95	587261070	284049	328.48	2045	2100	2030	2665	1435	2050	2067.46	1.00	30238	30237	2083	2066	2038	2021	1993	2075	2030	264	615	500	1430	5	1	52860000	1105	45.43	1.30	12	0.54	46.00	1610.00	3275	20230628	-36.18	1634	20231101	27.91	2580	-18.99	20240117	1755	19.09	20240104	3275	-36.18	20230628	1634	27.91	20231101	2.82	N	065530	500	264 억	260084	N	N	N	N
87	20240215	110517	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2075	25	2	1.22	386118330	187801	217.17	2045	2085	2030	2665	1435	2050	2056.00	1.00	28870	28869	2083	2066	2038	2021	1993	2075	2030	264	615	500	1430	5	1	52860000	1097	45.11	1.29	12	0.36	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2580	-19.57	20240117	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.82	N	065530	500	264 억	258716	N	N	N	N
88	20240215	100516	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	0	3	0.00	94392280	46254	53.49	2045	2060	2030	2665	1435	2050	2040.74	0.88	-938	-938	2083	2066	2038	2021	1993	2075	2030	264	615	500	1430	5	1	52860000	1084	44.57	1.27	12	0.09	46.00	1610.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.82	N	065530	500	264 억	228908	N	N	N	N
89	20240215	090517	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	0	3	0.00	18819745	9171	10.61	2045	2060	2030	2665	1435	2050	2052.09	0.87	-5760	-5760	2083	2066	2038	2021	1993	2075	2030	264	615	500	1430	5	1	52860000	1084	44.57	1.27	12	0.02	46.00	1610.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.82	N	065530	500	264 억	224086	N	N	N	N
90	20240214	160514	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	0	3	0.00	170580790	83712	62.79	2045	2055	2010	2665	1435	2050	2037.69	0.89	11666	11776	2097	2073	2026	2002	1955	2085	2014	264	615	500	1430	5	1	52860000	1084	44.57	1.27	12	0.16	46.00	1610.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.85	N	065530	500	264 억	229701	N	N	N	N
91	20240214	150515	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2040	-10	5	-0.49	157996025	77562	58.18	2045	2055	2010	2665	1435	2050	2037.01	0.88	10810	10775	2097	2073	2026	2002	1955	2085	2014	264	615	500	1430	5	1	52860000	1078	44.35	1.27	12	0.15	46.00	1610.00	3275	20230628	-37.71	1634	20231101	24.85	2580	-20.93	20240117	1755	16.24	20240104	3275	-37.71	20230628	1634	24.85	20231101	2.85	N	065530	500	264 억	228845	N	N	N	N
92	20240214	140513	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2045	-5	5	-0.24	114717715	56405	42.31	2045	2055	2010	2665	1435	2050	2033.79	0.88	9369	9370	2097	2073	2026	2002	1955	2085	2014	264	615	500	1430	5	1	52860000	1081	44.46	1.27	12	0.11	46.00	1610.00	3275	20230628	-37.56	1634	20231101	25.15	2580	-20.74	20240117	1755	16.52	20240104	3275	-37.56	20230628	1634	25.15	20231101	2.85	N	065530	500	264 억	227404	N	N	N	N
93	20240214	130514	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2040	-10	5	-0.49	107043190	52649	39.49	2045	2055	2010	2665	1435	2050	2033.12	0.88	9361	9228	2097	2073	2026	2002	1955	2085	2014	264	615	500	1430	5	1	52860000	1078	44.35	1.27	12	0.10	46.00	1610.00	3275	20230628	-37.71	1634	20231101	24.85	2580	-20.93	20240117	1755	16.24	20240104	3275	-37.71	20230628	1634	24.85	20231101	2.85	N	065530	500	264 억	227396	N	N	N	N
94	20240214	120511	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2045	-5	5	-0.24	98407475	48413	36.31	2045	2055	2010	2665	1435	2050	2032.63	0.87	8348	8349	2097	2073	2026	2002	1955	2085	2014	264	615	500	1430	5	1	52860000	1081	44.46	1.27	12	0.09	46.00	1610.00	3275	20230628	-37.56	1634	20231101	25.15	2580	-20.74	20240117	1755	16.52	20240104	3275	-37.56	20230628	1634	25.15	20231101	2.85	N	065530	500	264 억	226383	N	N	N	N
95	20240214	110516	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2040	-10	5	-0.49	85079875	41890	31.42	2045	2055	2010	2665	1435	2050	2030.99	0.88	9407	9408	2097	2073	2026	2002	1955	2085	2014	264	615	500	1430	5	1	52860000	1078	44.35	1.27	12	0.08	46.00	1610.00	3275	20230628	-37.71	1634	20231101	24.85	2580	-20.93	20240117	1755	16.24	20240104	3275	-37.71	20230628	1634	24.85	20231101	2.85	N	065530	500	264 억	227442	N	N	N	N
96	20240214	090508	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2030	-20	5	-0.98	19845290	9814	7.36	2045	2045	2010	2665	1435	2050	2021.85	0.86	5579	4765	2097	2073	2026	2002	1955	2085	2014	264	615	500	1430	5	1	52860000	1073	44.13	1.26	12	0.02	46.00	1610.00	3275	20230628	-38.02	1634	20231101	24.24	2580	-21.32	20240117	1755	15.67	20240104	3275	-38.02	20230628	1634	24.24	20231101	2.85	N	065530	500	264 억	223614	N	N	N	N
97	20240213	160508	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2050	69	2	3.48	260537636	128447	117.54	1979	2050	1979	2575	1387	1981	2028.35	0.84	36195	36302	2033	2006	1983	1956	1933	2020	1970	264	594	500	1380	5	1	52860000	1084	44.57	1.27	12	0.24	46.00	1610.00	3275	20230628	-37.40	1634	20231101	25.46	2580	-20.54	20240117	1755	16.81	20240104	3275	-37.40	20230628	1634	25.46	20231101	2.88	N	065530	500	264 억	217913	N	N	N	N
98	20240213	150506	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2040	59	2	2.98	241209956	118996	108.89	1979	2050	1979	2575	1387	1981	2027.04	0.84	36552	36537	2033	2006	1983	1956	1933	2020	1970	264	594	500	1380	5	1	52860000	1078	44.35	1.27	12	0.23	46.00	1610.00	3275	20230628	-37.71	1634	20231101	24.85	2580	-20.93	20240117	1755	16.24	20240104	3275	-37.71	20230628	1634	24.85	20231101	2.88	N	065530	500	264 억	218270	N	N	N	N
99	20240213	140514	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2040	59	2	2.98	217731306	107495	98.36	1979	2050	1979	2575	1387	1981	2025.50	0.85	38066	38051	2033	2006	1983	1956	1933	2020	1970	264	594	500	1380	5	1	52860000	1078	44.35	1.27	12	0.20	46.00	1610.00	3275	20230628	-37.71	1634	20231101	24.85	2580	-20.93	20240117	1755	16.24	20240104	3275	-37.71	20230628	1634	24.85	20231101	2.88	N	065530	500	264 억	219784	N	N	N	N
100	20240213	130508	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2045	64	2	3.23	196047386	96844	88.62	1979	2050	1979	2575	1387	1981	2024.36	0.85	38480	38465	2033	2006	1983	1956	1933	2020	1970	264	594	500	1380	5	1	52860000	1081	44.46	1.27	12	0.18	46.00	1610.00	3275	20230628	-37.56	1634	20231101	25.15	2580	-20.74	20240117	1755	16.52	20240104	3275	-37.56	20230628	1634	25.15	20231101	2.88	N	065530	500	264 억	220198	N	N	N	N
101	20240213	120514	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2045	64	2	3.23	170197671	84197	77.04	1979	2045	1979	2575	1387	1981	2021.42	0.85	38797	38782	2033	2006	1983	1956	1933	2020	1970	264	594	500	1380	5	1	52860000	1081	44.46	1.27	12	0.16	46.00	1610.00	3275	20230628	-37.56	1634	20231101	25.15	2580	-20.74	20240117	1755	16.52	20240104	3275	-37.56	20230628	1634	25.15	20231101	2.88	N	065530	500	264 억	220515	N	N	N	N
102	20240213	110511	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2040	59	2	2.98	133606516	66254	60.63	1979	2040	1979	2575	1387	1981	2016.58	0.83	34505	34110	2033	2006	1983	1956	1933	2020	1970	264	594	500	1380	5	1	52860000	1078	44.35	1.27	12	0.13	46.00	1610.00	3275	20230628	-37.71	1634	20231101	24.85	2580	-20.93	20240117	1755	16.24	20240104	3275	-37.71	20230628	1634	24.85	20231101	2.88	N	065530	500	264 억	216223	N	N	N	N
103	20240213	100424	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2035	54	2	2.73	94647966	47097	43.10	1979	2040	1979	2575	1387	1981	2009.64	0.80	25209	25194	2033	2006	1983	1956	1933	2020	1970	264	594	500	1380	5	1	52860000	1076	44.24	1.26	12	0.09	46.00	1610.00	3275	20230628	-37.86	1634	20231101	24.54	2580	-21.12	20240117	1755	15.95	20240104	3275	-37.86	20230628	1634	24.54	20231101	2.88	N	065530	500	264 억	206927	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History