KissMeData/115310/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	160751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22250	50	2	0.23	72863950	3290	50.94	22200	22250	21900	28850	15550	22200	22147.10	3.91	0	-576	22466	22332	22066	21932	21666	22400	22000	16	6650	500	15540	50	1	3192883	710	11.82	0.56	12	0.10	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.67	N	115310	500	15 억		124798	N	N	0	N	00	N
3	20240229	150753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22100	-100	5	-0.45	64022200	2892	44.78	22200	22250	21900	28850	15550	22200	22137.69	3.91	0	-462	22466	22332	22066	21932	21666	22400	22000	16	6650	500	15540	50	1	3192883	706	11.74	0.55	12	0.09	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.67	N	115310	500	15 억		124798	N	N	0	N	00	N
4	20240229	140754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	0	3	0.00	52175000	2358	36.51	22200	22250	21900	28850	15550	22200	22126.80	3.91	0	-278	22466	22332	22066	21932	21666	22400	22000	16	6650	500	15540	50	1	3192883	709	11.79	0.56	12	0.07	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.67	N	115310	500	15 억		124798	N	N	0	N	00	N
5	20240229	130751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	-50	5	-0.23	47102800	2129	32.97	22200	22250	21900	28850	15550	22200	22124.38	3.91	0	-278	22466	22332	22066	21932	21666	22400	22000	16	6650	500	15540	50	1	3192883	707	11.76	0.55	12	0.07	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.67	N	115310	500	15 억		124798	N	N	0	N	00	N
6	20240229	120752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	-50	5	-0.23	44663150	2019	31.26	22200	22250	21900	28850	15550	22200	22121.42	3.91	0	-278	22466	22332	22066	21932	21666	22400	22000	16	6650	500	15540	50	1	3192883	707	11.76	0.55	12	0.06	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.67	N	115310	500	15 억		124798	N	N	0	N	00	N
7	20240229	110753	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	-150	5	-0.68	25551850	1156	17.90	22200	22250	21900	28850	15550	22200	22103.68	3.91	0	-277	22466	22332	22066	21932	21666	22400	22000	16	6650	500	15540	50	1	3192883	704	11.71	0.55	12	0.04	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.67	N	115310	500	15 억		124798	N	N	0	N	00	N
8	20240229	100755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-200	5	-0.90	23786550	1076	16.66	22200	22250	21900	28850	15550	22200	22106.46	3.91	0	-267	22466	22332	22066	21932	21666	22400	22000	16	6650	500	15540	50	1	3192883	702	11.68	0.55	12	0.03	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.67	N	115310	500	15 억		124798	N	N	0	N	00	N
9	20240229	090752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21900	-300	5	-1.35	12514050	568	8.80	22200	22200	21900	28850	15550	22200	22031.78	3.91	0	-83	22466	22332	22066	21932	21666	22400	22000	16	6650	500	15540	50	1	3192883	699	11.63	0.55	12	0.02	1883.00	39991.00	37500	20230510	-41.60	18450	20231024	18.70	23050	-4.99	20240202	20500	6.83	20240104	37500	-41.60	20230510	18450	18.70	20231024	2.67	N	115310	500	15 억		124798	N	N	0	N	00	N
10	20240228	160709	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22200	200	2	0.91	142154000	6458	43.17	22000	22200	21800	28600	15400	22000	22011.58	3.86	0	1624	23200	22600	22100	21500	21000	22350	21250	16	6600	500	15400	50	1	3192883	709	11.79	0.56	12	0.20	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.66	N	115310	500	15 억		123174	N	N	0	N	00	N
11	20240228	150707	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	50	2	0.23	128378200	5835	39.01	22000	22200	21800	28600	15400	22000	22001.41	3.86	0	1640	23200	22600	22100	21500	21000	22350	21250	16	6600	500	15400	50	1	3192883	704	11.71	0.55	12	0.18	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.66	N	115310	500	15 억		123174	N	N	0	N	00	N
12	20240228	140751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	150	2	0.68	106292300	4837	32.34	22000	22150	21800	28600	15400	22000	21974.84	3.86	0	1289	23200	22600	22100	21500	21000	22350	21250	16	6600	500	15400	50	1	3192883	707	11.76	0.55	12	0.15	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.66	N	115310	500	15 억		123174	N	N	0	N	00	N
13	20240228	130752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	150	2	0.68	100762300	4587	30.66	22000	22150	21800	28600	15400	22000	21966.93	3.86	0	1125	23200	22600	22100	21500	21000	22350	21250	16	6600	500	15400	50	1	3192883	707	11.76	0.55	12	0.14	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.66	N	115310	500	15 억		123174	N	N	0	N	00	N
14	20240228	120754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22050	50	2	0.23	91600300	4172	27.89	22000	22100	21800	28600	15400	22000	21955.97	3.86	0	1051	23200	22600	22100	21500	21000	22350	21250	16	6600	500	15400	50	1	3192883	704	11.71	0.55	12	0.13	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.66	N	115310	500	15 억		123174	N	N	0	N	00	N
15	20240228	110723	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	0	3	0.00	88314850	4023	26.89	22000	22100	21800	28600	15400	22000	21952.49	3.86	0	1053	23200	22600	22100	21500	21000	22350	21250	16	6600	500	15400	50	1	3192883	702	11.68	0.55	12	0.13	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.66	N	115310	500	15 억		123174	N	N	0	N	00	N
16	20240228	100750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	-50	5	-0.23	11634750	530	3.54	22000	22100	21800	28600	15400	22000	21952.36	3.86	0	-167	23200	22600	22100	21500	21000	22350	21250	16	6600	500	15400	50	1	3192883	701	11.66	0.55	12	0.02	1883.00	39991.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.66	N	115310	500	15 억		123174	N	N	0	N	00	N
17	20240228	090755	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21950	-50	5	-0.23	6107350	278	1.86	22000	22000	21800	28600	15400	22000	21968.88	3.86	0	-165	23200	22600	22100	21500	21000	22350	21250	16	6600	500	15400	50	1	3192883	701	11.66	0.55	12	0.01	1883.00	39991.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.66	N	115310	500	15 억		123174	N	N	0	N	00	N
18	20240227	160752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-150	5	-0.68	329155000	14956	157.55	22500	22700	21600	28750	15550	22150	22008.22	4.02	0	-5280	22483	22316	21983	21816	21483	22400	21900	16	6600	500	15500	50	1	3192883	702	11.68	0.55	12	0.47	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.66	N	115310	500	15 억		128449	N	N	0	N	00	N
19	20240227	150754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-350	5	-1.58	318186450	14455	152.27	22500	22700	21600	28750	15550	22150	22012.21	4.02	0	-5244	22483	22316	21983	21816	21483	22400	21900	16	6600	500	15500	50	1	3192883	696	11.58	0.55	12	0.45	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.66	N	115310	500	15 억		128449	N	N	0	N	00	N
20	20240227	140750	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-350	5	-1.58	306894100	13937	146.81	22500	22700	21600	28750	15550	22150	22020.10	4.02	0	-5317	22483	22316	21983	21816	21483	22400	21900	16	6600	500	15500	50	1	3192883	696	11.58	0.55	12	0.44	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.66	N	115310	500	15 억		128449	N	N	0	N	00	N
21	20240227	130712	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-400	5	-1.81	275120500	12481	131.48	22500	22700	21600	28750	15550	22150	22043.15	4.02	0	-4701	22483	22316	21983	21816	21483	22400	21900	16	6600	500	15500	50	1	3192883	694	11.55	0.54	12	0.39	1883.00	39991.00	37500	20230510	-42.00	18450	20231024	17.89	23050	-5.64	20240202	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.66	N	115310	500	15 억		128449	N	N	0	N	00	N
22	20240227	120754	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-400	5	-1.81	268378000	12171	128.21	22500	22700	21600	28750	15550	22150	22050.61	4.02	0	-4650	22483	22316	21983	21816	21483	22400	21900	16	6600	500	15500	50	1	3192883	694	11.55	0.54	12	0.38	1883.00	39991.00	37500	20230510	-42.00	18450	20231024	17.89	23050	-5.64	20240202	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.66	N	115310	500	15 억		128449	N	N	0	N	00	N
23	20240227	110752	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21850	-300	5	-1.35	251915000	11415	120.25	22500	22700	21600	28750	15550	22150	22068.77	4.02	0	-4506	22483	22316	21983	21816	21483	22400	21900	16	6600	500	15500	50	1	3192883	698	11.60	0.55	12	0.36	1883.00	39991.00	37500	20230510	-41.73	18450	20231024	18.43	23050	-5.21	20240202	20500	6.59	20240104	37500	-41.73	20230510	18450	18.43	20231024	2.66	N	115310	500	15 억		128449	N	N	0	N	00	N
24	20240227	100748	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	-450	5	-2.03	230577200	10438	109.95	22500	22700	21600	28750	15550	22150	22090.17	4.02	0	-4011	22483	22316	21983	21816	21483	22400	21900	16	6600	500	15500	50	1	3192883	693	11.52	0.54	12	0.33	1883.00	39991.00	37500	20230510	-42.13	18450	20231024	17.62	23050	-5.86	20240202	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.66	N	115310	500	15 억		128449	N	N	0	N	00	N
25	20240227	090751	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22000	-150	5	-0.68	123129950	5512	58.06	22500	22700	21900	28750	15550	22150	22338.53	4.02	0	-1610	22483	22316	21983	21816	21483	22400	21900	16	6600	500	15500	50	1	3192883	702	11.68	0.55	12	0.17	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.66	N	115310	500	15 억		128449	N	N	0	N	00	N
26	20240226	160749	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	22150	0	3	0.00	198441500	9112	240.49	22050	22150	21650	28750	15550	22150	21774.62	4.03	0	-221	22550	22350	22100	21900	21650	22225	21775	16	6600	500	15500	50	1	3192883	707	11.76	0.55	12	0.29	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.63	N	115310	500	15 억		128670	N	N	0	N	00	N
27	20240226	150744	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-350	5	-1.58	171985400	7907	208.68	22050	22050	21650	28750	15550	22150	21751.03	4.03	0	22	22550	22350	22100	21900	21650	22225	21775	16	6600	500	15500	50	1	3192883	696	11.58	0.55	12	0.25	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.63	N	115310	500	15 억		128670	N	N	0	N	00	N
28	20240226	140746	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	-450	5	-2.03	146770850	6746	178.04	22050	22050	21650	28750	15550	22150	21756.72	4.03	0	-22	22550	22350	22100	21900	21650	22225	21775	16	6600	500	15500	50	1	3192883	693	11.52	0.54	12	0.21	1883.00	39991.00	37500	20230510	-42.13	18450	20231024	17.62	23050	-5.86	20240202	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.63	N	115310	500	15 억		128670	N	N	0	N	00	N
29	20240226	130742	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21700	-450	5	-2.03	126191300	5798	153.02	22050	22050	21650	28750	15550	22150	21764.63	4.03	0	-31	22550	22350	22100	21900	21650	22225	21775	16	6600	500	15500	50	1	3192883	693	11.52	0.54	12	0.18	1883.00	39991.00	37500	20230510	-42.13	18450	20231024	17.62	23050	-5.86	20240202	20500	5.85	20240104	37500	-42.13	20230510	18450	17.62	20231024	2.63	N	115310	500	15 억		128670	N	N	0	N	00	N
30	20240226	120741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-400	5	-1.81	111855050	5138	135.60	22050	22050	21650	28750	15550	22150	21770.15	4.03	0	-6	22550	22350	22100	21900	21650	22225	21775	16	6600	500	15500	50	1	3192883	694	11.55	0.54	12	0.16	1883.00	39991.00	37500	20230510	-42.00	18450	20231024	17.89	23050	-5.64	20240202	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.63	N	115310	500	15 억		128670	N	N	0	N	00	N
31	20240226	110741	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21750	-400	5	-1.81	82022900	3764	99.34	22050	22050	21700	28750	15550	22150	21791.42	4.03	0	-245	22550	22350	22100	21900	21650	22225	21775	16	6600	500	15500	50	1	3192883	694	11.55	0.54	12	0.12	1883.00	39991.00	37500	20230510	-42.00	18450	20231024	17.89	23050	-5.64	20240202	20500	6.10	20240104	37500	-42.00	20230510	18450	17.89	20231024	2.63	N	115310	500	15 억		128670	N	N	0	N	00	N
32	20240226	100738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-350	5	-1.58	66554000	3052	80.55	22050	22050	21700	28750	15550	22150	21806.68	4.03	0	-193	22550	22350	22100	21900	21650	22225	21775	16	6600	500	15500	50	1	3192883	696	11.58	0.55	12	0.10	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.63	N	115310	500	15 억		128670	N	N	0	N	00	N
33	20240226	090738	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	21800	-350	5	-1.58	35471550	1626	42.91	22050	22050	21700	28750	15550	22150	21815.22	4.03	0	-76	22550	22350	22100	21900	21650	22225	21775	16	6600	500	15500	50	1	3192883	696	11.58	0.55	12	0.05	1883.00	39991.00	37500	20230510	-41.87	18450	20231024	18.16	23050	-5.42	20240202	20500	6.34	20240104	37500	-41.87	20230510	18450	18.16	20231024	2.63	N	115310	500	15 억		128670	N	N	0	N	00	N
34	20240223	160739	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-150	5	-0.67	83336450	3787	55.52	22300	22300	21850	28950	15650	22300	22002.42	4.06	0	-1092	22700	22500	22200	22000	21700	22600	22100	16	6650	500	15610	50	1	3192883	707	11.76	0.55	12	0.12	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.62	N	115310	500	15 억		129762	N	N	0	N	00	N
35	20240223	150734	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-150	5	-0.67	69637450	3167	46.43	22300	22300	21850	28950	15650	22300	21988.46	4.06	0	-739	22700	22500	22200	22000	21700	22600	22100	16	6650	500	15610	50	1	3192883	707	11.76	0.55	12	0.10	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.62	N	115310	500	15 억		129762	N	N	0	N	00	N
36	20240223	140735	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-200	5	-0.90	66170850	3010	44.13	22300	22300	21850	28950	15650	22300	21983.67	4.06	0	-642	22700	22500	22200	22000	21700	22600	22100	16	6650	500	15610	50	1	3192883	706	11.74	0.55	12	0.09	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.62	N	115310	500	15 억		129762	N	N	0	N	00	N
37	20240223	130732	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	-300	5	-1.35	56338800	2564	37.59	22300	22300	21850	28950	15650	22300	21973.01	4.06	0	-515	22700	22500	22200	22000	21700	22600	22100	16	6650	500	15610	50	1	3192883	702	11.68	0.55	12	0.08	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.62	N	115310	500	15 억		129762	N	N	0	N	00	N
38	20240223	120733	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	-350	5	-1.57	50209000	2285	33.50	22300	22300	21850	28950	15650	22300	21973.30	4.06	0	-461	22700	22500	22200	22000	21700	22600	22100	16	6650	500	15610	50	1	3192883	701	11.66	0.55	12	0.07	1883.00	39991.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.62	N	115310	500	15 억		129762	N	N	0	N	00	N
39	20240223	110727	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	-300	5	-1.35	46504250	2116	31.02	22300	22300	21850	28950	15650	22300	21977.43	4.06	0	-435	22700	22500	22200	22000	21700	22600	22100	16	6650	500	15610	50	1	3192883	702	11.68	0.55	12	0.07	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.62	N	115310	500	15 억		129762	N	N	0	N	00	N
40	20240223	100729	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22000	-300	5	-1.35	17152200	777	11.39	22300	22300	22000	28950	15650	22300	22074.90	4.06	0	-149	22700	22500	22200	22000	21700	22600	22100	16	6650	500	15610	50	1	3192883	702	11.68	0.55	12	0.02	1883.00	39991.00	37500	20230510	-41.33	18450	20231024	19.24	23050	-4.56	20240202	20500	7.32	20240104	37500	-41.33	20230510	18450	19.24	20231024	2.62	N	115310	500	15 억		129762	N	N	0	N	00	N
41	20240223	090732	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-50	5	-0.22	512350	23	0.34	22300	22300	22100	28950	15650	22300	22276.09	4.06	0	-9	22700	22500	22200	22000	21700	22600	22100	16	6650	500	15610	50	1	3192883	710	11.82	0.56	12	0.00	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.62	N	115310	500	15 억		129762	N	N	0	N	00	N
42	20240222	160723	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	100	2	0.45	150592950	6820	128.87	22150	22400	21900	28850	15550	22200	22081.01	4.11	0	-1346	22533	22366	22233	22066	21933	22300	22000	16	6650	500	15540	50	1	3192883	712	11.84	0.56	12	0.21	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.62	N	115310	500	15 억		131108	N	N	0	N	00	N
43	20240222	150731	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-100	5	-0.45	131867950	5975	112.91	22150	22400	21900	28850	15550	22200	22069.95	4.11	0	-1319	22533	22366	22233	22066	21933	22300	22000	16	6650	500	15540	50	1	3192883	706	11.74	0.55	12	0.19	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.62	N	115310	500	15 억		131108	N	N	0	N	00	N
44	20240222	140727	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	21950	-250	5	-1.13	104403050	4733	89.44	22150	22400	21900	28850	15550	22200	22058.54	4.11	0	-374	22533	22366	22233	22066	21933	22300	22000	16	6650	500	15540	50	1	3192883	701	11.66	0.55	12	0.15	1883.00	39991.00	37500	20230510	-41.47	18450	20231024	18.97	23050	-4.77	20240202	20500	7.07	20240104	37500	-41.47	20230510	18450	18.97	20231024	2.62	N	115310	500	15 억		131108	N	N	0	N	00	N
45	20240222	130717	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	40845200	1846	34.88	22150	22400	22050	28850	15550	22200	22126.33	4.11	0	-394	22533	22366	22233	22066	21933	22300	22000	16	6650	500	15540	50	1	3192883	709	11.79	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.62	N	115310	500	15 억		131108	N	N	0	N	00	N
46	20240222	120727	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	38359200	1734	32.77	22150	22400	22050	28850	15550	22200	22121.80	4.11	0	-392	22533	22366	22233	22066	21933	22300	22000	16	6650	500	15540	50	1	3192883	709	11.79	0.56	12	0.05	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.62	N	115310	500	15 억		131108	N	N	0	N	00	N
47	20240222	110723	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-100	5	-0.45	34943300	1580	29.86	22150	22400	22050	28850	15550	22200	22116.01	4.11	0	-380	22533	22366	22233	22066	21933	22300	22000	16	6650	500	15540	50	1	3192883	706	11.74	0.55	12	0.05	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.62	N	115310	500	15 억		131108	N	N	0	N	00	N
48	20240222	100716	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22050	-150	5	-0.68	24219900	1094	20.67	22150	22400	22050	28850	15550	22200	22138.85	4.11	0	-368	22533	22366	22233	22066	21933	22300	22000	16	6650	500	15540	50	1	3192883	704	11.71	0.55	12	0.03	1883.00	39991.00	37500	20230510	-41.20	18450	20231024	19.51	23050	-4.34	20240202	20500	7.56	20240104	37500	-41.20	20230510	18450	19.51	20231024	2.62	N	115310	500	15 억		131108	N	N	0	N	00	N
49	20240222	090730	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	7016100	316	5.97	22150	22400	22150	28850	15550	22200	22202.85	4.11	0	-168	22533	22366	22233	22066	21933	22300	22000	16	6650	500	15540	50	1	3192883	707	11.76	0.55	12	0.01	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.62	N	115310	500	15 억		131108	N	N	0	N	00	N
50	20240221	160722	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	117278250	5292	41.84	22400	22400	22100	28850	15550	22200	22161.42	4.13	0	-372	22666	22432	22266	22032	21866	22350	21950	16	6650	500	15540	50	1	3192883	709	11.79	0.56	12	0.17	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.60	N	115310	500	15 억		131730	N	N	0	N	00	N
51	20240221	150717	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	94296750	4254	33.63	22400	22400	22100	28850	15550	22200	22166.61	4.13	0	175	22666	22432	22266	22032	21866	22350	21950	16	6650	500	15540	50	1	3192883	707	11.76	0.55	12	0.13	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.60	N	115310	500	15 억		131730	N	N	0	N	00	N
52	20240221	140717	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	50	2	0.23	47417100	2141	16.93	22400	22400	22100	28850	15550	22200	22147.17	4.13	0	201	22666	22432	22266	22032	21866	22350	21950	16	6650	500	15540	50	1	3192883	710	11.82	0.56	12	0.07	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.60	N	115310	500	15 억		131730	N	N	0	N	00	N
53	20240221	130717	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	45750700	2066	16.33	22400	22400	22100	28850	15550	22200	22144.58	4.13	0	154	22666	22432	22266	22032	21866	22350	21950	16	6650	500	15540	50	1	3192883	709	11.79	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.60	N	115310	500	15 억		131730	N	N	0	N	00	N
54	20240221	120717	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	50	2	0.23	42443850	1917	15.16	22400	22400	22100	28850	15550	22200	22140.77	4.13	0	106	22666	22432	22266	22032	21866	22350	21950	16	6650	500	15540	50	1	3192883	710	11.82	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.60	N	115310	500	15 억		131730	N	N	0	N	00	N
55	20240221	110723	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	33728400	1524	12.05	22400	22400	22100	28850	15550	22200	22131.50	4.13	0	65	22666	22432	22266	22032	21866	22350	21950	16	6650	500	15540	50	1	3192883	707	11.76	0.55	12	0.05	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.60	N	115310	500	15 억		131730	N	N	0	N	00	N
56	20240221	100716	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	14417450	651	5.15	22400	22400	22100	28850	15550	22200	22146.62	4.13	0	19	22666	22432	22266	22032	21866	22350	21950	16	6650	500	15540	50	1	3192883	709	11.79	0.56	12	0.02	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.60	N	115310	500	15 억		131730	N	N	0	N	00	N
57	20240221	090715	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	100	2	0.45	446300	20	0.16	22400	22400	22200	28850	15550	22200	22315.00	4.13	0	3	22666	22432	22266	22032	21866	22350	21950	16	6650	500	15540	50	1	3192883	712	11.84	0.56	12	0.00	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.60	N	115310	500	15 억		131730	N	N	0	N	00	N
58	20240220	160709	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	-200	5	-0.89	281097250	12648	182.48	22400	22500	22100	29100	15700	22400	22224.64	4.19	0	-1911	22666	22532	22366	22232	22066	22600	22300	16	6700	500	15680	50	1	3192883	709	11.79	0.56	12	0.40	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.61	N	115310	500	15 억		133641	N	N	0	N	00	N
59	20240220	150712	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-250	5	-1.12	246655350	11094	160.06	22400	22500	22100	29100	15700	22400	22233.22	4.19	0	-1184	22666	22532	22366	22232	22066	22600	22300	16	6700	500	15680	50	1	3192883	707	11.76	0.55	12	0.35	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.61	N	115310	500	15 억		133641	N	N	0	N	00	N
60	20240220	140710	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-150	5	-0.67	98414200	4407	63.58	22400	22500	22200	29100	15700	22400	22331.34	4.19	0	-596	22666	22532	22366	22232	22066	22600	22300	16	6700	500	15680	50	1	3192883	710	11.82	0.56	12	0.14	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.61	N	115310	500	15 억		133641	N	N	0	N	00	N
61	20240220	130712	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	-100	5	-0.45	73325600	3280	47.32	22400	22500	22200	29100	15700	22400	22355.37	4.19	0	-183	22666	22532	22366	22232	22066	22600	22300	16	6700	500	15680	50	1	3192883	712	11.84	0.56	12	0.10	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.61	N	115310	500	15 억		133641	N	N	0	N	00	N
62	20240220	120708	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	-50	5	-0.22	63157350	2826	40.77	22400	22500	22200	29100	15700	22400	22348.67	4.19	0	-22	22666	22532	22366	22232	22066	22600	22300	16	6700	500	15680	50	1	3192883	714	11.87	0.56	12	0.09	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.61	N	115310	500	15 억		133641	N	N	0	N	00	N
63	20240220	110709	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22500	100	2	0.45	56751650	2540	36.65	22400	22500	22200	29100	15700	22400	22343.17	4.19	0	129	22666	22532	22366	22232	22066	22600	22300	16	6700	500	15680	50	1	3192883	718	11.95	0.56	12	0.08	1883.00	39991.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.61	N	115310	500	15 억		133641	N	N	0	N	00	N
64	20240220	100700	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	-50	5	-0.22	32646700	1465	21.14	22400	22500	22200	29100	15700	22400	22284.44	4.19	0	247	22666	22532	22366	22232	22066	22600	22300	16	6700	500	15680	50	1	3192883	714	11.87	0.56	12	0.05	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.61	N	115310	500	15 억		133641	N	N	0	N	00	N
65	20240220	090716	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	-200	5	-0.89	4649100	209	3.02	22400	22400	22200	29100	15700	22400	22244.50	4.19	0	150	22666	22532	22366	22232	22066	22600	22300	16	6700	500	15680	50	1	3192883	709	11.79	0.56	12	0.01	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.61	N	115310	500	15 억		133641	N	N	0	N	00	N
66	20240219	160710	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	150	2	0.67	155206700	6930	116.53	22200	22500	22200	28900	15600	22250	22396.52	4.16	0	766	22650	22450	22250	22050	21850	22350	21950	16	6650	500	15570	50	1	3192883	715	11.90	0.56	12	0.22	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.62	N	115310	500	15 억		132875	N	N	0	N	00	N
67	20240219	150715	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	150	2	0.67	101499400	4534	76.24	22200	22500	22200	28900	15600	22250	22386.52	4.16	0	-208	22650	22450	22250	22050	21850	22350	21950	16	6650	500	15570	50	1	3192883	715	11.90	0.56	12	0.14	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.62	N	115310	500	15 억		132875	N	N	0	N	00	N
68	20240219	140714	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	150	2	0.67	89216200	3984	66.99	22200	22500	22200	28900	15600	22250	22393.91	4.16	0	-192	22650	22450	22250	22050	21850	22350	21950	16	6650	500	15570	50	1	3192883	715	11.90	0.56	12	0.12	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.62	N	115310	500	15 억		132875	N	N	0	N	00	N
69	20240219	130714	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	0	3	0.00	81764700	3650	61.38	22200	22500	22200	28900	15600	22250	22401.62	4.16	0	-293	22650	22450	22250	22050	21850	22350	21950	16	6650	500	15570	50	1	3192883	710	11.82	0.56	12	0.11	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.62	N	115310	500	15 억		132875	N	N	0	N	00	N
70	20240219	120713	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	150	2	0.67	73776500	3292	55.36	22200	22500	22200	28900	15600	22250	22411.24	4.16	0	-370	22650	22450	22250	22050	21850	22350	21950	16	6650	500	15570	50	1	3192883	715	11.90	0.56	12	0.10	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.62	N	115310	500	15 억		132875	N	N	0	N	00	N
71	20240219	110711	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22450	200	2	0.90	67789900	3024	50.85	22200	22500	22200	28900	15600	22250	22417.74	4.16	0	-436	22650	22450	22250	22050	21850	22350	21950	16	6650	500	15570	50	1	3192883	717	11.92	0.56	12	0.09	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.62	N	115310	500	15 억		132875	N	N	0	N	00	N
72	20240219	100707	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22450	200	2	0.90	57830750	2580	43.38	22200	22500	22200	28900	15600	22250	22415.53	4.16	0	-720	22650	22450	22250	22050	21850	22350	21950	16	6650	500	15570	50	1	3192883	717	11.92	0.56	12	0.08	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.62	N	115310	500	15 억		132875	N	N	0	N	00	N
73	20240219	090707	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22450	200	2	0.90	2304300	103	1.73	22200	22500	22200	28900	15600	22250	22382.11	4.16	0	-3	22650	22450	22250	22050	21850	22350	21950	16	6650	500	15570	50	1	3192883	717	11.92	0.56	12	0.00	1883.00	39991.00	37500	20230510	-40.13	18450	20231024	21.68	23050	-2.60	20240202	20500	9.51	20240104	37500	-40.13	20230510	18450	21.68	20231024	2.62	N	115310	500	15 억		132875	N	N	0	N	00	N
74	20240216	160703	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	50	2	0.23	131467800	5937	128.73	22450	22450	22050	28850	15550	22200	22143.79	4.24	0	-2390	22800	22500	22350	22050	21900	22425	21975	16	6650	500	15540	50	1	3192883	710	11.82	0.56	12	0.19	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.63	N	115310	500	15 억		135265	N	N	0	N	00	N
75	20240216	150710	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	127088150	5740	124.46	22450	22450	22050	28850	15550	22200	22140.77	4.24	0	-2319	22800	22500	22350	22050	21900	22425	21975	16	6650	500	15540	50	1	3192883	709	11.79	0.56	12	0.18	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.63	N	115310	500	15 억		135265	N	N	0	N	00	N
76	20240216	140713	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-50	5	-0.23	90111700	4069	88.23	22450	22450	22050	28850	15550	22200	22145.88	4.24	0	-1646	22800	22500	22350	22050	21900	22425	21975	16	6650	500	15540	50	1	3192883	707	11.76	0.55	12	0.13	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.63	N	115310	500	15 억		135265	N	N	0	N	00	N
77	20240216	130704	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22100	-100	5	-0.45	75426950	3406	73.85	22450	22450	22050	28850	15550	22200	22145.28	4.24	0	-1363	22800	22500	22350	22050	21900	22425	21975	16	6650	500	15540	50	1	3192883	706	11.74	0.55	12	0.11	1883.00	39991.00	37500	20230510	-41.07	18450	20231024	19.78	23050	-4.12	20240202	20500	7.80	20240104	37500	-41.07	20230510	18450	19.78	20231024	2.63	N	115310	500	15 억		135265	N	N	0	N	00	N
78	20240216	120708	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	50	2	0.23	38247050	1724	37.38	22450	22450	22100	28850	15550	22200	22185.05	4.24	0	-410	22800	22500	22350	22050	21900	22425	21975	16	6650	500	15540	50	1	3192883	710	11.82	0.56	12	0.05	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.63	N	115310	500	15 억		135265	N	N	0	N	00	N
79	20240216	110716	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	100	2	0.45	37692000	1699	36.84	22450	22450	22100	28850	15550	22200	22184.80	4.24	0	-414	22800	22500	22350	22050	21900	22425	21975	16	6650	500	15540	50	1	3192883	712	11.84	0.56	12	0.05	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.63	N	115310	500	15 억		135265	N	N	0	N	00	N
80	20240216	100709	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	50	2	0.23	21627300	975	21.14	22450	22450	22100	28850	15550	22200	22181.81	4.24	0	-272	22800	22500	22350	22050	21900	22425	21975	16	6650	500	15540	50	1	3192883	710	11.82	0.56	12	0.03	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.63	N	115310	500	15 억		135265	N	N	0	N	00	N
81	20240216	090701	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	0	3	0.00	5649550	255	5.53	22450	22450	22100	28850	15550	22200	22154.74	4.24	0	20	22800	22500	22350	22050	21900	22425	21975	16	6650	500	15540	50	1	3192883	709	11.79	0.56	12	0.01	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.63	N	115310	500	15 억		135265	N	N	0	N	00	N
82	20240215	160702	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	-150	5	-0.67	103119700	4610	36.08	22350	22650	22200	29050	15650	22350	22368.70	4.26	0	-792	22716	22532	22316	22132	21916	22550	22150	16	6700	500	15640	50	1	3192883	709	11.79	0.56	12	0.14	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.63	N	115310	500	15 억		136047	N	N	0	N	00	N
83	20240215	150708	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-100	5	-0.45	82038550	3661	28.66	22350	22650	22200	29050	15650	22350	22408.78	4.26	0	-450	22716	22532	22316	22132	21916	22550	22150	16	6700	500	15640	50	1	3192883	710	11.82	0.56	12	0.11	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.63	N	115310	500	15 억		136047	N	N	0	N	00	N
84	20240215	140704	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	-50	5	-0.22	76936750	3432	26.86	22350	22650	22200	29050	15650	22350	22417.47	4.26	0	-308	22716	22532	22316	22132	21916	22550	22150	16	6700	500	15640	50	1	3192883	712	11.84	0.56	12	0.11	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.63	N	115310	500	15 억		136047	N	N	0	N	00	N
85	20240215	130655	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-100	5	-0.45	76602050	3417	26.75	22350	22650	22200	29050	15650	22350	22417.93	4.26	0	-301	22716	22532	22316	22132	21916	22550	22150	16	6700	500	15640	50	1	3192883	710	11.82	0.56	12	0.11	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.63	N	115310	500	15 억		136047	N	N	0	N	00	N
86	20240215	120703	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-100	5	-0.45	74974850	3344	26.17	22350	22650	22200	29050	15650	22350	22420.71	4.26	0	-302	22716	22532	22316	22132	21916	22550	22150	16	6700	500	15640	50	1	3192883	710	11.82	0.56	12	0.10	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.63	N	115310	500	15 억		136047	N	N	0	N	00	N
87	20240215	110659	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	0	3	0.00	71132050	3172	24.83	22350	22650	22200	29050	15650	22350	22424.98	4.26	0	-259	22716	22532	22316	22132	21916	22550	22150	16	6700	500	15640	50	1	3192883	714	11.87	0.56	12	0.10	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.63	N	115310	500	15 억		136047	N	N	0	N	00	N
88	20240215	100658	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	50	2	0.22	57326300	2553	19.98	22350	22650	22200	29050	15650	22350	22454.48	4.26	0	-523	22716	22532	22316	22132	21916	22550	22150	16	6700	500	15640	50	1	3192883	715	11.90	0.56	12	0.08	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.63	N	115310	500	15 억		136047	N	N	0	N	00	N
89	20240215	090700	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22500	150	2	0.67	25017450	1110	8.69	22350	22650	22350	29050	15650	22350	22538.24	4.26	0	0	22716	22532	22316	22132	21916	22550	22150	16	6700	500	15640	50	1	3192883	718	11.95	0.56	12	0.03	1883.00	39991.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.63	N	115310	500	15 억		136047	N	N	0	N	00	N
90	20240214	160655	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	0	3	0.00	259550200	11651	102.62	22350	22500	22100	29050	15650	22350	22272.86	4.35	0	-2900	22883	22616	22433	22166	21983	22525	22075	16	6700	500	15640	50	1	3192883	714	11.87	0.56	12	0.36	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.74	N	115310	500	15 억		138947	N	N	0	N	00	N
91	20240214	150656	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	-50	5	-0.22	229547550	10307	90.79	22350	22500	22100	29050	15650	22350	22271.03	4.35	0	-2994	22883	22616	22433	22166	21983	22525	22075	16	6700	500	15640	50	1	3192883	712	11.84	0.56	12	0.32	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.74	N	115310	500	15 억		138947	N	N	0	N	00	N
92	20240214	140653	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	-150	5	-0.67	120350050	5417	47.71	22350	22450	22100	29050	15650	22350	22217.10	4.35	0	-954	22883	22616	22433	22166	21983	22525	22075	16	6700	500	15640	50	1	3192883	709	11.79	0.56	12	0.17	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.74	N	115310	500	15 억		138947	N	N	0	N	00	N
93	20240214	130655	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22200	-150	5	-0.67	112047550	5043	44.42	22350	22450	22100	29050	15650	22350	22218.43	4.35	0	-986	22883	22616	22433	22166	21983	22525	22075	16	6700	500	15640	50	1	3192883	709	11.79	0.56	12	0.16	1883.00	39991.00	37500	20230510	-40.80	18450	20231024	20.33	23050	-3.69	20240202	20500	8.29	20240104	37500	-40.80	20230510	18450	20.33	20231024	2.74	N	115310	500	15 억		138947	N	N	0	N	00	N
94	20240214	120650	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22300	-50	5	-0.22	92019650	4139	36.46	22350	22450	22100	29050	15650	22350	22232.34	4.35	0	-782	22883	22616	22433	22166	21983	22525	22075	16	6700	500	15640	50	1	3192883	712	11.84	0.56	12	0.13	1883.00	39991.00	37500	20230510	-40.53	18450	20231024	20.87	23050	-3.25	20240202	20500	8.78	20240104	37500	-40.53	20230510	18450	20.87	20231024	2.74	N	115310	500	15 억		138947	N	N	0	N	00	N
95	20240214	110657	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22250	-100	5	-0.45	40685550	1824	16.07	22350	22450	22150	29050	15650	22350	22305.67	4.35	0	-655	22883	22616	22433	22166	21983	22525	22075	16	6700	500	15640	50	1	3192883	710	11.82	0.56	12	0.06	1883.00	39991.00	37500	20230510	-40.67	18450	20231024	20.60	23050	-3.47	20240202	20500	8.54	20240104	37500	-40.67	20230510	18450	20.60	20231024	2.74	N	115310	500	15 억		138947	N	N	0	N	00	N
96	20240214	090646	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22150	-200	5	-0.89	4510250	203	1.79	22350	22350	22150	29050	15650	22350	22217.98	4.35	0	1	22883	22616	22433	22166	21983	22525	22075	16	6700	500	15640	50	1	3192883	707	11.76	0.55	12	0.01	1883.00	39991.00	37500	20230510	-40.93	18450	20231024	20.05	23050	-3.90	20240202	20500	8.05	20240104	37500	-40.93	20230510	18450	20.05	20231024	2.74	N	115310	500	15 억		138947	N	N	0	N	00	N
97	20240213	160647	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22350	-150	5	-0.67	255167300	11353	83.55	22450	22700	22250	29250	15750	22500	22475.76	4.43	0	-2560	23000	22750	22450	22200	21900	22875	22325	16	6750	500	15750	50	1	3192883	714	11.87	0.56	12	0.36	1883.00	39991.00	37500	20230510	-40.40	18450	20231024	21.14	23050	-3.04	20240202	20500	9.02	20240104	37500	-40.40	20230510	18450	21.14	20231024	2.75	N	115310	500	15 억		141383	N	N	0	N	00	N
98	20240213	150645	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	-100	5	-0.44	229052950	10185	74.96	22450	22700	22250	29250	15750	22500	22489.24	4.43	0	-2069	23000	22750	22450	22200	21900	22875	22325	16	6750	500	15750	50	1	3192883	715	11.90	0.56	12	0.32	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.75	N	115310	500	15 억		141383	N	N	0	N	00	N
99	20240213	140653	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	-100	5	-0.44	165674100	7365	54.20	22450	22700	22250	29250	15750	22500	22494.79	4.43	0	-970	23000	22750	22450	22200	21900	22875	22325	16	6750	500	15750	50	1	3192883	715	11.90	0.56	12	0.23	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.75	N	115310	500	15 억		141383	N	N	0	N	00	N
100	20240213	130645	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	-100	5	-0.44	147935050	6573	48.37	22450	22700	22250	29250	15750	22500	22506.47	4.43	0	-459	23000	22750	22450	22200	21900	22875	22325	16	6750	500	15750	50	1	3192883	715	11.90	0.56	12	0.21	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.75	N	115310	500	15 억		141383	N	N	0	N	00	N
101	20240213	120653	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22500	0	3	0.00	131746200	5851	43.06	22450	22700	22250	29250	15750	22500	22516.87	4.43	0	-96	23000	22750	22450	22200	21900	22875	22325	16	6750	500	15750	50	1	3192883	718	11.95	0.56	12	0.18	1883.00	39991.00	37500	20230510	-40.00	18450	20231024	21.95	23050	-2.39	20240202	20500	9.76	20240104	37500	-40.00	20230510	18450	21.95	20231024	2.75	N	115310	500	15 억		141383	N	N	0	N	00	N
102	20240213	110652	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22400	-100	5	-0.44	117311850	5208	38.33	22450	22700	22250	29250	15750	22500	22525.32	4.43	0	165	23000	22750	22450	22200	21900	22875	22325	16	6750	500	15750	50	1	3192883	715	11.90	0.56	12	0.16	1883.00	39991.00	37500	20230510	-40.27	18450	20231024	21.41	23050	-2.82	20240202	20500	9.27	20240104	37500	-40.27	20230510	18450	21.41	20231024	2.75	N	115310	500	15 억		141383	N	N	0	N	00	N
103	20240213	100544	55	60.00	KOSDAQ		통신서비스	N	N	N	Y	60	N	22650	150	2	0.67	102905150	4568	33.62	22450	22700	22250	29250	15750	22500	22527.40	4.43	0	323	23000	22750	22450	22200	21900	22875	22325	16	6750	500	15750	50	1	3192883	723	12.03	0.57	12	0.14	1883.00	39991.00	37500	20230510	-39.60	18450	20231024	22.76	23050	-1.74	20240202	20500	10.49	20240104	37500	-39.60	20230510	18450	22.76	20231024	2.75	N	115310	500	15 억		141383	N	N	0	N	00	N