KissMeData/039290/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	160437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10740	-160	5	-1.47	408676320	38055	129.73	10930	10930	10680	14170	7630	10900	10739.09	3.39	-2844	-10112	11140	11020	10960	10840	10780	10990	10810	43	3270	500	8060	10	1	8693978	934	64.70	1.50	12	0.44	166.00	7177.00	17580	20230228	-38.91	9650	20231031	11.30	13120	-18.14	20240111	10610	1.23	20240207	16900	-36.45	20230404	9650	11.30	20231031	5.17	N	039290	500	43 억		144497	N	N	0	N	00	N
3	20240229	150438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10690	-210	5	-1.93	368317070	34282	116.87	10930	10930	10680	14170	7630	10900	10743.74	3.39	-2891	-10158	11140	11020	10960	10840	10780	10990	10810	43	3270	500	8060	10	1	8693978	929	64.40	1.49	12	0.39	166.00	7177.00	17580	20230228	-39.19	9650	20231031	10.78	13120	-18.52	20240111	10610	0.75	20240207	16900	-36.75	20230404	9650	10.78	20231031	5.17	N	039290	500	43 억		144450	N	N	0	N	00	N
4	20240229	140439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10730	-170	5	-1.56	333438880	31027	105.77	10930	10930	10680	14170	7630	10900	10746.73	3.40	-2610	-9877	11140	11020	10960	10840	10780	10990	10810	43	3270	500	8060	10	1	8693978	933	64.64	1.50	12	0.36	166.00	7177.00	17580	20230228	-38.96	9650	20231031	11.19	13120	-18.22	20240111	10610	1.13	20240207	16900	-36.51	20230404	9650	11.19	20231031	5.17	N	039290	500	43 억		144731	N	N	0	N	00	N
5	20240229	130439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10710	-190	5	-1.74	281830190	26202	89.32	10930	10930	10700	14170	7630	10900	10756.05	3.41	-2119	-7932	11140	11020	10960	10840	10780	10990	10810	43	3270	500	8060	10	1	8693978	931	64.52	1.49	12	0.30	166.00	7177.00	17580	20230228	-39.08	9650	20231031	10.98	13120	-18.37	20240111	10610	0.94	20240207	16900	-36.63	20230404	9650	10.98	20231031	5.17	N	039290	500	43 억		145222	N	N	0	N	00	N
6	20240229	120440	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10710	-190	5	-1.74	248815480	23119	78.81	10930	10930	10710	14170	7630	10900	10762.37	3.42	-1713	-6139	11140	11020	10960	10840	10780	10990	10810	43	3270	500	8060	10	1	8693978	931	64.52	1.49	12	0.27	166.00	7177.00	17580	20230228	-39.08	9650	20231031	10.98	13120	-18.37	20240111	10610	0.94	20240207	16900	-36.63	20230404	9650	10.98	20231031	5.17	N	039290	500	43 억		145628	N	N	0	N	00	N
7	20240229	110439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10770	-130	5	-1.19	221370040	20559	70.09	10930	10930	10710	14170	7630	10900	10767.54	3.42	-1821	-4812	11140	11020	10960	10840	10780	10990	10810	43	3270	500	8060	10	1	8693978	936	64.88	1.50	12	0.24	166.00	7177.00	17580	20230228	-38.74	9650	20231031	11.61	13120	-17.91	20240111	10610	1.51	20240207	16900	-36.27	20230404	9650	11.61	20231031	5.17	N	039290	500	43 억		145520	N	N	0	N	00	N
8	20240229	100439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10740	-160	5	-1.47	147688280	13695	46.69	10930	10930	10740	14170	7630	10900	10784.09	3.41	-1915	-3448	11140	11020	10960	10840	10780	10990	10810	43	3270	500	8060	10	1	8693978	934	64.70	1.50	12	0.16	166.00	7177.00	17580	20230228	-38.91	9650	20231031	11.30	13120	-18.14	20240111	10610	1.23	20240207	16900	-36.45	20230404	9650	11.30	20231031	5.17	N	039290	500	43 억		145426	N	N	0	N	00	N
9	20240229	090438	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10830	-70	5	-0.64	17069930	1570	5.35	10930	10930	10830	14170	7630	10900	10872.55	3.43	-1103	-1188	11140	11020	10960	10840	10780	10990	10810	43	3270	500	8060	10	1	8693978	942	65.24	1.51	12	0.02	166.00	7177.00	17580	20230228	-38.40	9650	20231031	12.23	13120	-17.45	20240111	10610	2.07	20240207	16900	-35.92	20230404	9650	12.23	20231031	5.17	N	039290	500	43 억		146238	N	N	0	N	00	N
10	20240228	160414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10900	-70	5	-0.64	312851980	28540	41.74	10910	11080	10900	14260	7680	10970	10962.10	3.46	-2742	-2778	11523	11246	11103	10826	10683	11175	10755	43	3290	500	8110	10	1	8693978	948	65.66	1.52	12	0.33	166.00	7177.00	17580	20230228	-38.00	9650	20231031	12.95	13120	-16.92	20240111	10610	2.73	20240207	17580	-38.00	20230228	9650	12.95	20231031	5.10	N	039290	500	43 억		147341	N	N	0	N	00	N
11	20240228	150415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10970	0	3	0.00	271238590	24732	36.17	10910	11080	10910	14260	7680	10970	10967.11	3.46	-2808	-2844	11523	11246	11103	10826	10683	11175	10755	43	3290	500	8110	10	1	8693978	954	66.08	1.53	12	0.28	166.00	7177.00	17580	20230228	-37.60	9650	20231031	13.68	13120	-16.39	20240111	10610	3.39	20240207	17580	-37.60	20230228	9650	13.68	20231031	5.10	N	039290	500	43 억		147275	N	N	0	N	00	N
12	20240228	140439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10960	-10	5	-0.09	221302140	20166	29.49	10910	11080	10910	14260	7680	10970	10974.02	3.46	-2702	-2738	11523	11246	11103	10826	10683	11175	10755	43	3290	500	8110	10	1	8693978	953	66.02	1.53	12	0.23	166.00	7177.00	17580	20230228	-37.66	9650	20231031	13.58	13120	-16.46	20240111	10610	3.30	20240207	17580	-37.66	20230228	9650	13.58	20231031	5.10	N	039290	500	43 억		147381	N	N	0	N	00	N
13	20240228	130439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10940	-30	5	-0.27	179089190	16320	23.87	10910	11080	10910	14260	7680	10970	10973.60	3.46	-2709	-2745	11523	11246	11103	10826	10683	11175	10755	43	3290	500	8110	10	1	8693978	951	65.90	1.52	12	0.19	166.00	7177.00	17580	20230228	-37.77	9650	20231031	13.37	13120	-16.62	20240111	10610	3.11	20240207	17580	-37.77	20230228	9650	13.37	20231031	5.10	N	039290	500	43 억		147374	N	N	0	N	00	N
14	20240228	120441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10940	-30	5	-0.27	162891720	14840	21.70	10910	11080	10910	14260	7680	10970	10976.53	3.46	-2568	-2604	11523	11246	11103	10826	10683	11175	10755	43	3290	500	8110	10	1	8693978	951	65.90	1.52	12	0.17	166.00	7177.00	17580	20230228	-37.77	9650	20231031	13.37	13120	-16.62	20240111	10610	3.11	20240207	17580	-37.77	20230228	9650	13.37	20231031	5.10	N	039290	500	43 억		147515	N	N	0	N	00	N
15	20240228	110419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10970	0	3	0.00	109760040	9983	14.60	10910	11080	10910	14260	7680	10970	10994.69	3.48	-1781	-1818	11523	11246	11103	10826	10683	11175	10755	43	3290	500	8110	10	1	8693978	954	66.08	1.53	12	0.11	166.00	7177.00	17580	20230228	-37.60	9650	20231031	13.68	13120	-16.39	20240111	10610	3.39	20240207	17580	-37.60	20230228	9650	13.68	20231031	5.10	N	039290	500	43 억		148302	N	N	0	N	00	N
16	20240228	100437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11030	60	2	0.55	76663500	6972	10.20	10910	11080	10910	14260	7680	10970	10995.91	3.48	-1707	-1738	11523	11246	11103	10826	10683	11175	10755	43	3290	500	8110	10	1	8693978	959	66.45	1.54	12	0.08	166.00	7177.00	17580	20230228	-37.26	9650	20231031	14.30	13120	-15.93	20240111	10610	3.96	20240207	17580	-37.26	20230228	9650	14.30	20231031	5.10	N	039290	500	43 억		148376	N	N	0	N	00	N
17	20240228	090439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11020	50	2	0.46	15471170	1413	2.07	10910	11030	10910	14260	7680	10970	10949.16	3.52	72	66	11523	11246	11103	10826	10683	11175	10755	43	3290	500	8110	10	1	8693978	958	66.39	1.54	12	0.02	166.00	7177.00	17580	20230228	-37.32	9650	20231031	14.20	13120	-16.01	20240111	10610	3.86	20240207	17580	-37.32	20230228	9650	14.20	20231031	5.10	N	039290	500	43 억		150155	N	N	0	N	00	N
18	20240227	160439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10970	-470	5	-4.11	752212420	67871	192.63	11310	11380	10960	14870	8010	11440	11082.28	3.52	-11139	-11469	11680	11560	11430	11310	11180	11620	11370	43	3430	500	8460	10	1	8693978	954	66.08	1.53	12	0.78	166.00	7177.00	17580	20230228	-37.60	9650	20231031	13.68	13120	-16.39	20240111	10610	3.39	20240207	17580	-37.60	20230228	9650	13.68	20231031	5.06	N	039290	500	43 억		150083	N	N	0	N	00	N
19	20240227	150439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	-440	5	-3.85	665091180	59939	170.12	11310	11380	10960	14870	8010	11440	11094.72	3.51	-11669	-11911	11680	11560	11430	11310	11180	11620	11370	43	3430	500	8460	10	1	8693978	956	66.27	1.53	12	0.69	166.00	7177.00	17580	20230228	-37.43	9650	20231031	13.99	13120	-16.16	20240111	10610	3.68	20240207	17580	-37.43	20230228	9650	13.99	20231031	5.06	N	039290	500	43 억		149553	N	N	0	N	00	N
20	20240227	140437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	-440	5	-3.85	602353460	54228	153.91	11310	11380	10960	14870	8010	11440	11106.29	3.53	-10977	-11184	11680	11560	11430	11310	11180	11620	11370	43	3430	500	8460	10	1	8693978	956	66.27	1.53	12	0.62	166.00	7177.00	17580	20230228	-37.43	9650	20231031	13.99	13120	-16.16	20240111	10610	3.68	20240207	17580	-37.43	20230228	9650	13.99	20231031	5.06	N	039290	500	43 억		150245	N	N	0	N	00	N
21	20240227	130408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10990	-450	5	-3.93	560807210	50445	143.18	11310	11380	10960	14870	8010	11440	11115.63	3.56	-9613	-9820	11680	11560	11430	11310	11180	11620	11370	43	3430	500	8460	10	1	8693978	955	66.20	1.53	12	0.58	166.00	7177.00	17580	20230228	-37.49	9650	20231031	13.89	13120	-16.23	20240111	10610	3.58	20240207	17580	-37.49	20230228	9650	13.89	20231031	5.06	N	039290	500	43 억		151609	N	N	0	N	00	N
22	20240227	120441	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11010	-430	5	-3.76	478436220	42945	121.89	11310	11380	11000	14870	8010	11440	11138.96	3.56	-9629	-9836	11680	11560	11430	11310	11180	11620	11370	43	3430	500	8460	10	1	8693978	957	66.33	1.53	12	0.49	166.00	7177.00	17580	20230228	-37.37	9650	20231031	14.09	13120	-16.08	20240111	10610	3.77	20240207	17580	-37.37	20230228	9650	14.09	20231031	5.06	N	039290	500	43 억		151593	N	N	0	N	00	N
23	20240227	110439	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11030	-410	5	-3.58	409158670	36654	104.03	11310	11380	11000	14870	8010	11440	11160.86	3.62	-7123	-7330	11680	11560	11430	11310	11180	11620	11370	43	3430	500	8460	10	1	8693978	959	66.45	1.54	12	0.42	166.00	7177.00	17580	20230228	-37.26	9650	20231031	14.30	13120	-15.93	20240111	10610	3.96	20240207	17580	-37.26	20230228	9650	14.30	20231031	5.06	N	039290	500	43 억		154099	N	N	0	N	00	N
24	20240227	100436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11090	-350	5	-3.06	352112740	31496	89.39	11310	11380	11000	14870	8010	11440	11177.56	3.64	-5962	-6169	11680	11560	11430	11310	11180	11620	11370	43	3430	500	8460	10	1	8693978	964	66.81	1.55	12	0.36	166.00	7177.00	17580	20230228	-36.92	9650	20231031	14.92	13120	-15.47	20240111	10610	4.52	20240207	17580	-36.92	20230228	9650	14.92	20231031	5.06	N	039290	500	43 억		155260	N	N	0	N	00	N
25	20240227	090437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11340	-100	5	-0.87	26017950	2297	6.52	11310	11340	11310	14870	8010	11440	11313.43	3.80	638	744	11680	11560	11430	11310	11180	11620	11370	43	3430	500	8460	10	1	8693978	986	68.31	1.58	12	0.03	166.00	7177.00	17580	20230228	-35.49	9650	20231031	17.51	13120	-13.57	20240111	10610	6.88	20240207	17580	-35.49	20230228	9650	17.51	20231031	5.06	N	039290	500	43 억		161860	N	N	0	N	00	N
26	20240226	160437	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11440	20	2	0.18	396122510	34678	66.32	11420	11550	11300	14840	8000	11420	11422.71	3.78	714	715	11760	11590	11460	11290	11160	11525	11225	43	3420	500	8450	10	1	8693978	995	68.92	1.59	12	0.40	166.00	7177.00	17580	20230228	-34.93	9650	20231031	18.55	13120	-12.80	20240111	10610	7.82	20240207	17580	-34.93	20230228	9650	18.55	20231031	5.02	N	039290	500	43 억		161222	N	N	0	N	00	N
27	20240226	150435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11440	20	2	0.18	371010640	32482	62.12	11420	11550	11300	14840	8000	11420	11422.04	3.78	693	685	11760	11590	11460	11290	11160	11525	11225	43	3420	500	8450	10	1	8693978	995	68.92	1.59	12	0.37	166.00	7177.00	17580	20230228	-34.93	9650	20231031	18.55	13120	-12.80	20240111	10610	7.82	20240207	17580	-34.93	20230228	9650	18.55	20231031	5.02	N	039290	500	43 억		161201	N	N	0	N	00	N
28	20240226	140436	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11430	10	2	0.09	316563080	27728	53.03	11420	11550	11300	14840	8000	11420	11416.73	3.82	2287	2288	11760	11590	11460	11290	11160	11525	11225	43	3420	500	8450	10	1	8693978	994	68.86	1.59	12	0.32	166.00	7177.00	17580	20230228	-34.98	9650	20231031	18.45	13120	-12.88	20240111	10610	7.73	20240207	17580	-34.98	20230228	9650	18.45	20231031	5.02	N	039290	500	43 억		162795	N	N	0	N	00	N
29	20240226	130435	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11430	10	2	0.09	294854770	25827	49.39	11420	11550	11300	14840	8000	11420	11416.53	3.83	2843	2844	11760	11590	11460	11290	11160	11525	11225	43	3420	500	8450	10	1	8693978	994	68.86	1.59	12	0.30	166.00	7177.00	17580	20230228	-34.98	9650	20231031	18.45	13120	-12.88	20240111	10610	7.73	20240207	17580	-34.98	20230228	9650	18.45	20231031	5.02	N	039290	500	43 억		163351	N	N	0	N	00	N
30	20240226	120433	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11430	10	2	0.09	287611050	25193	48.18	11420	11550	11300	14840	8000	11420	11416.31	3.84	3072	3073	11760	11590	11460	11290	11160	11525	11225	43	3420	500	8450	10	1	8693978	994	68.86	1.59	12	0.29	166.00	7177.00	17580	20230228	-34.98	9650	20231031	18.45	13120	-12.88	20240111	10610	7.73	20240207	17580	-34.98	20230228	9650	18.45	20231031	5.02	N	039290	500	43 억		163580	N	N	0	N	00	N
31	20240226	110432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11410	-10	5	-0.09	260584840	22825	43.65	11420	11550	11300	14840	8000	11420	11416.64	3.84	3018	3018	11760	11590	11460	11290	11160	11525	11225	43	3420	500	8450	10	1	8693978	992	68.73	1.59	12	0.26	166.00	7177.00	17580	20230228	-35.10	9650	20231031	18.24	13120	-13.03	20240111	10610	7.54	20240207	17580	-35.10	20230228	9650	18.24	20231031	5.02	N	039290	500	43 억		163526	N	N	0	N	00	N
32	20240226	100430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11420	0	3	0.00	187419070	16407	31.38	11420	11550	11300	14840	8000	11420	11423.12	3.86	3814	3814	11760	11590	11460	11290	11160	11525	11225	43	3420	500	8450	10	1	8693978	993	68.80	1.59	12	0.19	166.00	7177.00	17580	20230228	-35.04	9650	20231031	18.34	13120	-12.96	20240111	10610	7.63	20240207	17580	-35.04	20230228	9650	18.34	20231031	5.02	N	039290	500	43 억		164322	N	N	0	N	00	N
33	20240226	090429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11400	-20	5	-0.18	3855900	338	0.65	11420	11430	11340	14840	8000	11420	11407.99	3.76	-267	-267	11760	11590	11460	11290	11160	11525	11225	43	3420	500	8450	10	1	8693978	991	68.67	1.59	12	0.00	166.00	7177.00	17580	20230228	-35.15	9650	20231031	18.13	13120	-13.11	20240111	10610	7.45	20240207	17580	-35.15	20230228	9650	18.13	20231031	5.02	N	039290	500	43 억		160241	N	N	0	N	00	N
34	20240223	160432	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11420	-160	5	-1.38	592101230	51778	53.05	11600	11630	11330	15050	8110	11580	11435.41	3.77	-8766	-8845	12060	11820	11690	11450	11320	11755	11385	43	3470	500	8560	10	1	8693978	993	68.80	1.59	12	0.60	166.00	7177.00	17580	20230228	-35.04	9650	20231031	18.34	13120	-12.96	20240111	10610	7.63	20240207	17580	-35.04	20230228	9650	18.34	20231031	4.98	N	039290	500	43 억		160508	N	N	0	N	00	N
35	20240223	150429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11460	-120	5	-1.04	562736420	49201	50.41	11600	11630	11330	15050	8110	11580	11437.50	3.77	-8527	-8606	12060	11820	11690	11450	11320	11755	11385	43	3470	500	8560	10	1	8693978	996	69.04	1.60	12	0.57	166.00	7177.00	17580	20230228	-34.81	9650	20231031	18.76	13120	-12.65	20240111	10610	8.01	20240207	17580	-34.81	20230228	9650	18.76	20231031	4.98	N	039290	500	43 억		160747	N	N	0	N	00	N
36	20240223	140430	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11360	-220	5	-1.90	508112800	44421	45.51	11600	11630	11330	15050	8110	11580	11438.57	3.82	-6744	-6430	12060	11820	11690	11450	11320	11755	11385	43	3470	500	8560	10	1	8693978	988	68.43	1.58	12	0.51	166.00	7177.00	17580	20230228	-35.38	9650	20231031	17.72	13120	-13.41	20240111	10610	7.07	20240207	17580	-35.38	20230228	9650	17.72	20231031	4.98	N	039290	500	43 억		162530	N	N	0	N	00	N
37	20240223	130428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11350	-230	5	-1.99	476594020	41650	42.68	11600	11630	11330	15050	8110	11580	11442.83	3.84	-5585	-5268	12060	11820	11690	11450	11320	11755	11385	43	3470	500	8560	10	1	8693978	987	68.37	1.58	12	0.48	166.00	7177.00	17580	20230228	-35.44	9650	20231031	17.62	13120	-13.49	20240111	10610	6.97	20240207	17580	-35.44	20230228	9650	17.62	20231031	4.98	N	039290	500	43 억		163689	N	N	0	N	00	N
38	20240223	120429	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11430	-150	5	-1.30	427813620	37358	38.28	11600	11630	11340	15050	8110	11580	11451.73	3.86	-4962	-4585	12060	11820	11690	11450	11320	11755	11385	43	3470	500	8560	10	1	8693978	994	68.86	1.59	12	0.43	166.00	7177.00	17580	20230228	-34.98	9650	20231031	18.45	13120	-12.88	20240111	10610	7.73	20240207	17580	-34.98	20230228	9650	18.45	20231031	4.98	N	039290	500	43 억		164312	N	N	0	N	00	N
39	20240223	110426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11450	-130	5	-1.12	366524360	31980	32.77	11600	11630	11340	15050	8110	11580	11461.05	3.86	-4644	-4245	12060	11820	11690	11450	11320	11755	11385	43	3470	500	8560	10	1	8693978	995	68.98	1.60	12	0.37	166.00	7177.00	17580	20230228	-34.87	9650	20231031	18.65	13120	-12.73	20240111	10610	7.92	20240207	17580	-34.87	20230228	9650	18.65	20231031	4.98	N	039290	500	43 억		164630	N	N	0	N	00	N
40	20240223	100424	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11500	-80	5	-0.69	290152570	25315	25.94	11600	11630	11340	15050	8110	11580	11461.69	3.88	-4170	-4148	12060	11820	11690	11450	11320	11755	11385	43	3470	500	8560	10	1	8693978	1000	69.28	1.60	12	0.29	166.00	7177.00	17580	20230228	-34.58	9650	20231031	19.17	13120	-12.35	20240111	10610	8.39	20240207	17580	-34.58	20230228	9650	19.17	20231031	4.98	N	039290	500	43 억		165104	N	N	0	N	00	N
41	20240223	090427	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11510	-70	5	-0.60	70379250	6087	6.24	11600	11630	11500	15050	8110	11580	11562.22	3.90	-3280	-3269	12060	11820	11690	11450	11320	11755	11385	43	3470	500	8560	10	1	8693978	1001	69.34	1.60	12	0.07	166.00	7177.00	17580	20230228	-34.53	9650	20231031	19.27	13120	-12.27	20240111	10610	8.48	20240207	17580	-34.53	20230228	9650	19.27	20231031	4.98	N	039290	500	43 억		165994	N	N	0	N	00	N
42	20240222	160420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11580	-190	5	-1.61	1111971280	95207	65.39	11690	11930	11560	15300	8240	11770	11680.44	3.97	11540	11540	12143	11956	11743	11556	11343	11850	11450	43	3530	500	8700	10	1	8693978	1007	69.76	1.61	12	1.10	166.00	7177.00	17580	20230228	-34.13	9650	20231031	20.00	13120	-11.74	20240111	10610	9.14	20240207	17580	-34.13	20230228	9650	20.00	20231031	4.96	N	039290	500	43 억		169274	N	N	0	N	00	N
43	20240222	150428	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11630	-140	5	-1.19	980667010	83879	57.61	11690	11930	11560	15300	8240	11770	11691.45	3.93	9833	9912	12143	11956	11743	11556	11343	11850	11450	43	3530	500	8700	10	1	8693978	1011	70.06	1.62	12	0.96	166.00	7177.00	17580	20230228	-33.85	9650	20231031	20.52	13120	-11.36	20240111	10610	9.61	20240207	17580	-33.85	20230228	9650	20.52	20231031	4.96	N	039290	500	43 억		167567	N	N	0	N	00	N
44	20240222	140426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11640	-130	5	-1.10	859070240	73448	50.45	11690	11930	11560	15300	8240	11770	11696.30	3.90	8317	8323	12143	11956	11743	11556	11343	11850	11450	43	3530	500	8700	10	1	8693978	1012	70.12	1.62	12	0.84	166.00	7177.00	17580	20230228	-33.79	9650	20231031	20.62	13120	-11.28	20240111	10610	9.71	20240207	17580	-33.79	20230228	9650	20.62	20231031	4.96	N	039290	500	43 억		166051	N	N	0	N	00	N
45	20240222	130418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11640	-130	5	-1.10	739170540	63141	43.37	11690	11930	11560	15300	8240	11770	11706.66	3.86	6871	6871	12143	11956	11743	11556	11343	11850	11450	43	3530	500	8700	10	1	8693978	1012	70.12	1.62	12	0.73	166.00	7177.00	17580	20230228	-33.79	9650	20231031	20.62	13120	-11.28	20240111	10610	9.71	20240207	17580	-33.79	20230228	9650	20.62	20231031	4.96	N	039290	500	43 억		164605	N	N	0	N	00	N
46	20240222	120426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11690	-80	5	-0.68	501915620	42746	29.36	11690	11930	11640	15300	8240	11770	11741.81	3.80	4103	4103	12143	11956	11743	11556	11343	11850	11450	43	3530	500	8700	10	1	8693978	1016	70.42	1.63	12	0.49	166.00	7177.00	17580	20230228	-33.50	9650	20231031	21.14	13120	-10.90	20240111	10610	10.18	20240207	17580	-33.50	20230228	9650	21.14	20231031	4.96	N	039290	500	43 억		161837	N	N	0	N	00	N
47	20240222	110422	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11780	10	2	0.08	413381980	35194	24.17	11690	11930	11640	15300	8240	11770	11745.81	3.80	4183	4123	12143	11956	11743	11556	11343	11850	11450	43	3530	500	8700	10	1	8693978	1024	70.96	1.64	12	0.40	166.00	7177.00	17580	20230228	-32.99	9650	20231031	22.07	13120	-10.21	20240111	10610	11.03	20240207	17580	-32.99	20230228	9650	22.07	20231031	4.96	N	039290	500	43 억		161917	N	N	0	N	00	N
48	20240222	100419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11770	0	3	0.00	308992410	26316	18.07	11690	11930	11640	15300	8240	11770	11741.62	3.76	2348	2348	12143	11956	11743	11556	11343	11850	11450	43	3530	500	8700	10	1	8693978	1023	70.90	1.64	12	0.30	166.00	7177.00	17580	20230228	-33.05	9650	20231031	21.97	13120	-10.29	20240111	10610	10.93	20240207	17580	-33.05	20230228	9650	21.97	20231031	4.96	N	039290	500	43 억		160082	N	N	0	N	00	N
49	20240222	090426	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11900	130	2	1.10	55245990	4698	3.23	11690	11930	11690	15300	8240	11770	11759.47	3.70	-110	-110	12143	11956	11743	11556	11343	11850	11450	43	3530	500	8700	10	1	8693978	1035	71.69	1.66	12	0.05	166.00	7177.00	17580	20230228	-32.31	9650	20231031	23.32	13120	-9.30	20240111	10610	12.16	20240207	17580	-32.31	20230228	9650	23.32	20231031	4.96	N	039290	500	43 억		157624	N	N	0	N	00	N
50	20240221	160423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11770	110	2	0.94	1692516580	143947	17.27	11800	11930	11530	15150	8170	11660	11757.89	3.70	-24519	-24544	13126	12392	11796	11062	10466	12760	11430	43	3490	500	8620	10	1	8693978	1023	70.90	1.64	12	1.66	166.00	7177.00	17800	20230215	-33.88	9650	20231031	21.97	13120	-10.29	20240111	10610	10.93	20240207	17580	-33.05	20230228	9650	21.97	20231031	5.03	N	039290	500	43 억		157734	N	N	0	N	00	N
51	20240221	150418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11680	20	2	0.17	1613116560	137167	16.46	11800	11930	11530	15150	8170	11660	11760.24	3.72	-23914	-23900	13126	12392	11796	11062	10466	12760	11430	43	3490	500	8620	10	1	8693978	1015	70.36	1.63	12	1.58	166.00	7177.00	17800	20230215	-34.38	9650	20231031	21.04	13120	-10.98	20240111	10610	10.08	20240207	17580	-33.56	20230228	9650	21.04	20231031	5.03	N	039290	500	43 억		158339	N	N	0	N	00	N
52	20240221	140420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11800	140	2	1.20	1470955820	125037	15.01	11800	11930	11530	15150	8170	11660	11764.16	3.82	-19344	-19242	13126	12392	11796	11062	10466	12760	11430	43	3490	500	8620	10	1	8693978	1026	71.08	1.64	12	1.44	166.00	7177.00	17800	20230215	-33.71	9650	20231031	22.28	13120	-10.06	20240111	10610	11.22	20240207	17580	-32.88	20230228	9650	22.28	20231031	5.03	N	039290	500	43 억		162909	N	N	0	N	00	N
53	20240221	130421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11790	130	2	1.11	1357187250	115362	13.84	11800	11930	11530	15150	8170	11660	11764.60	3.84	-18492	-18345	13126	12392	11796	11062	10466	12760	11430	43	3490	500	8620	10	1	8693978	1025	71.02	1.64	12	1.33	166.00	7177.00	17800	20230215	-33.76	9650	20231031	22.18	13120	-10.14	20240111	10610	11.12	20240207	17580	-32.94	20230228	9650	22.18	20231031	5.03	N	039290	500	43 억		163761	N	N	0	N	00	N
54	20240221	120421	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11850	190	2	1.63	1224463180	104095	12.49	11800	11930	11530	15150	8170	11660	11762.94	3.86	-17860	-17758	13126	12392	11796	11062	10466	12760	11430	43	3490	500	8620	10	1	8693978	1030	71.39	1.65	12	1.20	166.00	7177.00	17800	20230215	-33.43	9650	20231031	22.80	13120	-9.68	20240111	10610	11.69	20240207	17580	-32.59	20230228	9650	22.80	20231031	5.03	N	039290	500	43 억		164393	N	N	0	N	00	N
55	20240221	110423	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11840	180	2	1.54	1001570840	85231	10.23	11800	11930	11530	15150	8170	11660	11751.25	3.99	-12292	-12191	13126	12392	11796	11062	10466	12760	11430	43	3490	500	8620	10	1	8693978	1029	71.33	1.65	12	0.98	166.00	7177.00	17800	20230215	-33.48	9650	20231031	22.69	13120	-9.76	20240111	10610	11.59	20240207	17580	-32.65	20230228	9650	22.69	20231031	5.03	N	039290	500	43 억		169961	N	N	0	N	00	N
56	20240221	100418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11790	130	2	1.11	794510240	67643	8.12	11800	11930	11530	15150	8170	11660	11745.64	4.04	-10038	-9937	13126	12392	11796	11062	10466	12760	11430	43	3490	500	8620	10	1	8693978	1025	71.02	1.64	12	0.78	166.00	7177.00	17800	20230215	-33.76	9650	20231031	22.18	13120	-10.14	20240111	10610	11.12	20240207	17580	-32.94	20230228	9650	22.18	20231031	5.03	N	039290	500	43 억		172215	N	N	0	N	00	N
57	20240221	090418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11790	130	2	1.11	141757660	12017	1.44	11800	11850	11710	15150	8170	11660	11796.43	4.14	-5779	-5804	13126	12392	11796	11062	10466	12760	11430	43	3490	500	8620	10	1	8693978	1025	71.02	1.64	12	0.14	166.00	7177.00	17800	20230215	-33.76	9650	20231031	22.18	13120	-10.14	20240111	10610	11.12	20240207	17580	-32.94	20230228	9650	22.18	20231031	5.03	N	039290	500	43 억		176474	N	N	0	N	00	N
58	20240220	160414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11660	490	2	4.39	9996980320	829698	2447.99	11400	12530	11200	14520	7820	11170	12049.23	4.28	6067	6093	11330	11250	11100	11020	10870	11290	11060	43	3350	500	8260	10	1	8693978	1014	70.24	1.62	12	9.54	166.00	7177.00	17800	20230215	-34.49	9650	20231031	20.83	13120	-11.13	20240111	10610	9.90	20240207	17580	-33.67	20230228	9650	20.83	20231031	5.04	N	039290	500	43 억		182253	N	N	0	N	00	N
59	20240220	150417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11700	530	2	4.74	9744952140	808128	2384.35	11400	12530	11200	14520	7820	11170	12058.68	4.22	3522	3522	11330	11250	11100	11020	10870	11290	11060	43	3350	500	8260	10	1	8693978	1017	70.48	1.63	12	9.30	166.00	7177.00	17800	20230215	-34.27	9650	20231031	21.24	13120	-10.82	20240111	10610	10.27	20240207	17580	-33.45	20230228	9650	21.24	20231031	5.04	N	039290	500	43 억		179708	N	N	0	N	00	N
60	20240220	140417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11750	580	2	5.19	9278271650	768512	2267.47	11400	12530	11200	14520	7820	11170	12073.04	3.89	-10285	-10285	11330	11250	11100	11020	10870	11290	11060	43	3350	500	8260	10	1	8693978	1022	70.78	1.64	12	8.84	166.00	7177.00	17800	20230215	-33.99	9650	20231031	21.76	13120	-10.44	20240111	10610	10.74	20240207	17580	-33.16	20230228	9650	21.76	20231031	5.04	N	039290	500	43 억		165901	N	N	0	N	00	N
61	20240220	130419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11760	590	2	5.28	9081210310	751745	2217.99	11400	12530	11200	14520	7820	11170	12080.18	3.87	-11349	-11349	11330	11250	11100	11020	10870	11290	11060	43	3350	500	8260	10	1	8693978	1022	70.84	1.64	12	8.65	166.00	7177.00	17800	20230215	-33.93	9650	20231031	21.87	13120	-10.37	20240111	10610	10.84	20240207	17580	-33.11	20230228	9650	21.87	20231031	5.04	N	039290	500	43 억		164837	N	N	0	N	00	N
62	20240220	120415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11740	570	2	5.10	8993573650	744285	2195.98	11400	12530	11200	14520	7820	11170	12083.51	3.87	-11432	-11432	11330	11250	11100	11020	10870	11290	11060	43	3350	500	8260	10	1	8693978	1021	70.72	1.64	12	8.56	166.00	7177.00	17800	20230215	-34.04	9650	20231031	21.66	13120	-10.52	20240111	10610	10.65	20240207	17580	-33.22	20230228	9650	21.66	20231031	5.04	N	039290	500	43 억		164754	N	N	0	N	00	N
63	20240220	110416	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11720	550	2	4.92	8488588520	701019	2068.33	11400	12530	11200	14520	7820	11170	12108.93	3.81	-13891	-13891	11330	11250	11100	11020	10870	11290	11060	43	3350	500	8260	10	1	8693978	1019	70.60	1.63	12	8.06	166.00	7177.00	17800	20230215	-34.16	9650	20231031	21.45	13120	-10.67	20240111	10610	10.46	20240207	17580	-33.33	20230228	9650	21.45	20231031	5.04	N	039290	500	43 억		162295	N	N	0	N	00	N
64	20240220	100405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11860	690	2	6.18	7882469560	649638	1916.73	11400	12530	11200	14520	7820	11170	12133.64	3.95	-7805	-7805	11330	11250	11100	11020	10870	11290	11060	43	3350	500	8260	10	1	8693978	1031	71.45	1.65	12	7.47	166.00	7177.00	17800	20230215	-33.37	9650	20231031	22.90	13120	-9.60	20240111	10610	11.78	20240207	17580	-32.54	20230228	9650	22.90	20231031	5.04	N	039290	500	43 억		168381	N	N	0	N	00	N
65	20240220	090418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11470	300	2	2.69	129507830	11368	33.54	11400	11470	11200	14520	7820	11170	11392.33	4.14	249	276	11330	11250	11100	11020	10870	11290	11060	43	3350	500	8260	10	1	8693978	997	69.10	1.60	12	0.13	166.00	7177.00	17800	20230215	-35.56	9650	20231031	18.86	13120	-12.58	20240111	10610	8.11	20240207	17580	-34.76	20230228	9650	18.86	20231031	5.04	N	039290	500	43 억		176435	N	N	0	N	00	N
66	20240219	160417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11170	130	2	1.18	360502440	32558	139.64	11100	11180	10950	14350	7730	11040	11072.42	4.14	4872	4537	11313	11176	11043	10906	10773	11110	10840	43	3310	500	8160	10	1	8693978	971	67.29	1.56	12	0.37	166.00	7177.00	18370	20230213	-39.19	9650	20231031	15.75	13120	-14.86	20240111	10610	5.28	20240207	17580	-36.46	20230228	9650	15.75	20231031	5.01	N	039290	500	43 억		176186	N	N	0	N	00	N
67	20240219	150420	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11160	120	2	1.09	323376530	29233	125.38	11100	11180	10950	14350	7730	11040	11062.05	4.14	4966	4656	11313	11176	11043	10906	10773	11110	10840	43	3310	500	8160	10	1	8693978	970	67.23	1.55	12	0.34	166.00	7177.00	18370	20230213	-39.25	9650	20231031	15.65	13120	-14.94	20240111	10610	5.18	20240207	17580	-36.52	20230228	9650	15.65	20231031	5.01	N	039290	500	43 억		176280	N	N	0	N	00	N
68	20240219	140419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11050	10	2	0.09	176924390	16076	68.95	11100	11100	10950	14350	7730	11040	11005.46	4.09	3040	2730	11313	11176	11043	10906	10773	11110	10840	43	3310	500	8160	10	1	8693978	961	66.57	1.54	12	0.18	166.00	7177.00	18370	20230213	-39.85	9650	20231031	14.51	13120	-15.78	20240111	10610	4.15	20240207	17580	-37.14	20230228	9650	14.51	20231031	5.01	N	039290	500	43 억		174354	N	N	0	N	00	N
69	20240219	130419	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11050	10	2	0.09	160593880	14598	62.61	11100	11100	10950	14350	7730	11040	11001.03	4.08	2598	2594	11313	11176	11043	10906	10773	11110	10840	43	3310	500	8160	10	1	8693978	961	66.57	1.54	12	0.17	166.00	7177.00	18370	20230213	-39.85	9650	20231031	14.51	13120	-15.78	20240111	10610	4.15	20240207	17580	-37.14	20230228	9650	14.51	20231031	5.01	N	039290	500	43 억		173912	N	N	0	N	00	N
70	20240219	120418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11020	-20	5	-0.18	128837490	11720	50.27	11100	11100	10950	14350	7730	11040	10992.88	4.06	1784	1784	11313	11176	11043	10906	10773	11110	10840	43	3310	500	8160	10	1	8693978	958	66.39	1.54	12	0.13	166.00	7177.00	18370	20230213	-40.01	9650	20231031	14.20	13120	-16.01	20240111	10610	3.86	20240207	17580	-37.32	20230228	9650	14.20	20231031	5.01	N	039290	500	43 억		173098	N	N	0	N	00	N
71	20240219	110417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10990	-50	5	-0.45	105155490	9567	41.03	11100	11100	10950	14350	7730	11040	10991.38	4.05	1373	1378	11313	11176	11043	10906	10773	11110	10840	43	3310	500	8160	10	1	8693978	955	66.20	1.53	12	0.11	166.00	7177.00	18370	20230213	-40.17	9650	20231031	13.89	13120	-16.23	20240111	10610	3.58	20240207	17580	-37.49	20230228	9650	13.89	20231031	5.01	N	039290	500	43 억		172687	N	N	0	N	00	N
72	20240219	100415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	-40	5	-0.36	79474530	7233	31.02	11100	11100	10950	14350	7730	11040	10987.62	4.04	872	872	11313	11176	11043	10906	10773	11110	10840	43	3310	500	8160	10	1	8693978	956	66.27	1.53	12	0.08	166.00	7177.00	18370	20230213	-40.12	9650	20231031	13.99	13120	-16.16	20240111	10610	3.68	20240207	17580	-37.43	20230228	9650	13.99	20231031	5.01	N	039290	500	43 억		172186	N	N	0	N	00	N
73	20240219	090415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	-40	5	-0.36	4997390	453	1.94	11100	11100	11000	14350	7730	11040	11031.39	4.02	-202	-202	11313	11176	11043	10906	10773	11110	10840	43	3310	500	8160	10	1	8693978	956	66.27	1.53	12	0.01	166.00	7177.00	18370	20230213	-40.12	9650	20231031	13.99	13120	-16.16	20240111	10610	3.68	20240207	17580	-37.43	20230228	9650	13.99	20231031	5.01	N	039290	500	43 억		171112	N	N	0	N	00	N
74	20240216	160413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11040	0	3	0.00	243765920	22211	74.78	11180	11180	10910	14350	7730	11040	10975.00	4.02	-4009	-4010	11253	11146	11033	10926	10813	11090	10870	43	3310	500	8160	10	1	8693978	960	66.51	1.54	12	0.26	166.00	7177.00	18750	20230210	-41.12	9650	20231031	14.40	13120	-15.85	20240111	10610	4.05	20240207	17580	-37.20	20230228	9650	14.40	20231031	4.98	N	039290	500	43 억		171314	N	N	0	N	00	N
75	20240216	150415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	-40	5	-0.36	227630410	20746	69.85	11180	11180	10910	14350	7730	11040	10972.25	4.02	-3936	-3937	11253	11146	11033	10926	10813	11090	10870	43	3310	500	8160	10	1	8693978	956	66.27	1.53	12	0.24	166.00	7177.00	18750	20230210	-41.33	9650	20231031	13.99	13120	-16.16	20240111	10610	3.68	20240207	17580	-37.43	20230228	9650	13.99	20231031	4.98	N	039290	500	43 억		171387	N	N	0	N	00	N
76	20240216	140418	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10980	-60	5	-0.54	193318810	17617	59.32	11180	11180	10910	14350	7730	11040	10973.42	4.02	-3936	-3937	11253	11146	11033	10926	10813	11090	10870	43	3310	500	8160	10	1	8693978	955	66.14	1.53	12	0.20	166.00	7177.00	18750	20230210	-41.44	9650	20231031	13.78	13120	-16.31	20240111	10610	3.49	20240207	17580	-37.54	20230228	9650	13.78	20231031	4.98	N	039290	500	43 억		171387	N	N	0	N	00	N
77	20240216	130414	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10940	-100	5	-0.91	174168510	15873	53.44	11180	11180	10910	14350	7730	11040	10972.62	4.01	-4283	-4286	11253	11146	11033	10926	10813	11090	10870	43	3310	500	8160	10	1	8693978	951	65.90	1.52	12	0.18	166.00	7177.00	18750	20230210	-41.65	9650	20231031	13.37	13120	-16.62	20240111	10610	3.11	20240207	17580	-37.77	20230228	9650	13.37	20231031	4.98	N	039290	500	43 억		171040	N	N	0	N	00	N
78	20240216	120415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10960	-80	5	-0.72	133176670	12124	40.82	11180	11180	10940	14350	7730	11040	10984.54	4.05	-2838	-2838	11253	11146	11033	10926	10813	11090	10870	43	3310	500	8160	10	1	8693978	953	66.02	1.53	12	0.14	166.00	7177.00	18750	20230210	-41.55	9650	20231031	13.58	13120	-16.46	20240111	10610	3.30	20240207	17580	-37.66	20230228	9650	13.58	20231031	4.98	N	039290	500	43 억		172485	N	N	0	N	00	N
79	20240216	110417	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10960	-80	5	-0.72	88591990	8056	27.12	11180	11180	10940	14350	7730	11040	10997.01	4.06	-2244	-2244	11253	11146	11033	10926	10813	11090	10870	43	3310	500	8160	10	1	8693978	953	66.02	1.53	12	0.09	166.00	7177.00	18750	20230210	-41.55	9650	20231031	13.58	13120	-16.46	20240111	10610	3.30	20240207	17580	-37.66	20230228	9650	13.58	20231031	4.98	N	039290	500	43 억		173079	N	N	0	N	00	N
80	20240216	100413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10980	-60	5	-0.54	59579310	5414	18.23	11180	11180	10940	14350	7730	11040	11004.67	4.06	-2246	-2246	11253	11146	11033	10926	10813	11090	10870	43	3310	500	8160	10	1	8693978	955	66.14	1.53	12	0.06	166.00	7177.00	18750	20230210	-41.44	9650	20231031	13.78	13120	-16.31	20240111	10610	3.49	20240207	17580	-37.54	20230228	9650	13.78	20231031	4.98	N	039290	500	43 억		173077	N	N	0	N	00	N
81	20240216	090409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11020	-20	5	-0.18	5259260	475	1.60	11180	11180	11020	14350	7730	11040	11072.19	4.11	-259	-259	11253	11146	11033	10926	10813	11090	10870	43	3310	500	8160	10	1	8693978	958	66.39	1.54	12	0.01	166.00	7177.00	18750	20230210	-41.23	9650	20231031	14.20	13120	-16.01	20240111	10610	3.86	20240207	17580	-37.32	20230228	9650	14.20	20231031	4.98	N	039290	500	43 억		175064	N	N	0	N	00	N
82	20240215	160412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11040	-30	5	-0.27	324125700	29447	76.39	11080	11140	10920	14390	7750	11070	11006.73	4.12	-5304	-5304	11303	11186	11003	10886	10703	11245	10945	43	3320	500	8190	10	1	8693978	960	66.51	1.54	12	0.34	166.00	7177.00	19910	20230209	-44.55	9650	20231031	14.40	13120	-15.85	20240111	10610	4.05	20240207	17800	-37.98	20230215	9650	14.40	20231031	4.97	N	039290	500	43 억		175323	N	N	0	N	00	N
83	20240215	150415	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10980	-90	5	-0.81	298878630	27157	70.45	11080	11140	10920	14390	7750	11070	11005.58	4.12	-5010	-5010	11303	11186	11003	10886	10703	11245	10945	43	3320	500	8190	10	1	8693978	955	66.14	1.53	12	0.31	166.00	7177.00	19910	20230209	-44.85	9650	20231031	13.78	13120	-16.31	20240111	10610	3.49	20240207	17800	-38.31	20230215	9650	13.78	20231031	4.97	N	039290	500	43 억		175617	N	N	0	N	00	N
84	20240215	140412	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11020	-50	5	-0.45	271675450	24683	64.04	11080	11140	10920	14390	7750	11070	11006.58	4.13	-4566	-4566	11303	11186	11003	10886	10703	11245	10945	43	3320	500	8190	10	1	8693978	958	66.39	1.54	12	0.28	166.00	7177.00	19910	20230209	-44.65	9650	20231031	14.20	13120	-16.01	20240111	10610	3.86	20240207	17800	-38.09	20230215	9650	14.20	20231031	4.97	N	039290	500	43 억		176061	N	N	0	N	00	N
85	20240215	130409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	-70	5	-0.63	236925150	21514	55.81	11080	11140	10920	14390	7750	11070	11012.60	4.14	-4180	-4180	11303	11186	11003	10886	10703	11245	10945	43	3320	500	8190	10	1	8693978	956	66.27	1.53	12	0.25	166.00	7177.00	19910	20230209	-44.75	9650	20231031	13.99	13120	-16.16	20240111	10610	3.68	20240207	17800	-38.20	20230215	9650	13.99	20231031	4.97	N	039290	500	43 억		176447	N	N	0	N	00	N
86	20240215	120413	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10990	-80	5	-0.72	204344230	18540	48.10	11080	11140	10970	14390	7750	11070	11021.80	4.15	-3739	-3739	11303	11186	11003	10886	10703	11245	10945	43	3320	500	8190	10	1	8693978	955	66.20	1.53	12	0.21	166.00	7177.00	19910	20230209	-44.80	9650	20231031	13.89	13120	-16.23	20240111	10610	3.58	20240207	17800	-38.26	20230215	9650	13.89	20231031	4.97	N	039290	500	43 억		176888	N	N	0	N	00	N
87	20240215	110410	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10990	-80	5	-0.72	160534530	14552	37.75	11080	11140	10970	14390	7750	11070	11031.78	4.14	-4228	-4228	11303	11186	11003	10886	10703	11245	10945	43	3320	500	8190	10	1	8693978	955	66.20	1.53	12	0.17	166.00	7177.00	19910	20230209	-44.80	9650	20231031	13.89	13120	-16.23	20240111	10610	3.58	20240207	17800	-38.26	20230215	9650	13.89	20231031	4.97	N	039290	500	43 억		176399	N	N	0	N	00	N
88	20240215	100408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11050	-20	5	-0.18	75435250	6814	17.68	11080	11140	11020	14390	7750	11070	11070.63	4.22	-850	-850	11303	11186	11003	10886	10703	11245	10945	43	3320	500	8190	10	1	8693978	961	66.57	1.54	12	0.08	166.00	7177.00	19910	20230209	-44.50	9650	20231031	14.51	13120	-15.78	20240111	10610	4.15	20240207	17800	-37.92	20230215	9650	14.51	20231031	4.97	N	039290	500	43 억		179777	N	N	0	N	00	N
89	20240215	090408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11140	70	2	0.63	9716690	876	2.27	11080	11140	11080	14390	7750	11070	11092.11	4.24	44	44	11303	11186	11003	10886	10703	11245	10945	43	3320	500	8190	10	1	8693978	969	67.11	1.55	12	0.01	166.00	7177.00	19910	20230209	-44.05	9650	20231031	15.44	13120	-15.09	20240111	10610	5.00	20240207	17800	-37.42	20230215	9650	15.44	20231031	4.97	N	039290	500	43 억		180671	N	N	0	N	00	N
90	20240214	160407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11070	70	2	0.64	412557050	37601	118.39	10900	11120	10820	14300	7700	11000	10971.95	4.24	10607	10452	11300	11150	11000	10850	10700	11225	10925	43	3300	500	8140	10	1	8693978	962	66.69	1.54	12	0.43	166.00	7177.00	19910	20230209	-44.40	9650	20231031	14.72	13120	-15.62	20240111	10610	4.34	20240207	17800	-37.81	20230215	9650	14.72	20231031	4.97	N	039290	500	43 억		180627	N	N	0	N	00	N
91	20240214	150408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11020	20	2	0.18	364530880	33248	104.69	10900	11120	10820	14300	7700	11000	10963.99	4.17	7648	7493	11300	11150	11000	10850	10700	11225	10925	43	3300	500	8140	10	1	8693978	958	66.39	1.54	12	0.38	166.00	7177.00	19910	20230209	-44.65	9650	20231031	14.20	13120	-16.01	20240111	10610	3.86	20240207	17800	-38.09	20230215	9650	14.20	20231031	4.97	N	039290	500	43 억		177668	N	N	0	N	00	N
92	20240214	140406	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11010	10	2	0.09	316827280	28915	91.04	10900	11120	10820	14300	7700	11000	10957.19	4.11	4912	4757	11300	11150	11000	10850	10700	11225	10925	43	3300	500	8140	10	1	8693978	957	66.33	1.53	12	0.33	166.00	7177.00	19910	20230209	-44.70	9650	20231031	14.09	13120	-16.08	20240111	10610	3.77	20240207	17800	-38.15	20230215	9650	14.09	20231031	4.97	N	039290	500	43 억		174932	N	N	0	N	00	N
93	20240214	130408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11040	40	2	0.36	232228570	21221	66.82	10900	11120	10820	14300	7700	11000	10943.34	4.01	775	620	11300	11150	11000	10850	10700	11225	10925	43	3300	500	8140	10	1	8693978	960	66.51	1.54	12	0.24	166.00	7177.00	19910	20230209	-44.55	9650	20231031	14.40	13120	-15.85	20240111	10610	4.05	20240207	17800	-37.98	20230215	9650	14.40	20231031	4.97	N	039290	500	43 억		170795	N	N	0	N	00	N
94	20240214	120404	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11030	30	2	0.27	197064630	18028	56.76	10900	11120	10820	14300	7700	11000	10931.03	3.99	38	-117	11300	11150	11000	10850	10700	11225	10925	43	3300	500	8140	10	1	8693978	959	66.45	1.54	12	0.21	166.00	7177.00	19910	20230209	-44.60	9650	20231031	14.30	13120	-15.93	20240111	10610	3.96	20240207	17800	-38.03	20230215	9650	14.30	20231031	4.97	N	039290	500	43 억		170058	N	N	0	N	00	N
95	20240214	110409	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	0	3	0.00	164313360	15052	47.39	10900	11120	10820	14300	7700	11000	10916.38	3.98	-325	-480	11300	11150	11000	10850	10700	11225	10925	43	3300	500	8140	10	1	8693978	956	66.27	1.53	12	0.17	166.00	7177.00	19910	20230209	-44.75	9650	20231031	13.99	13120	-16.16	20240111	10610	3.68	20240207	17800	-38.20	20230215	9650	13.99	20231031	4.97	N	039290	500	43 억		169695	N	N	0	N	00	N
96	20240214	090403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	10900	-100	5	-0.91	39042940	3585	11.29	10900	11120	10820	14300	7700	11000	10890.64	4.00	364	364	11300	11150	11000	10850	10700	11225	10925	43	3300	500	8140	10	1	8693978	948	65.66	1.52	12	0.04	166.00	7177.00	19910	20230209	-45.25	9650	20231031	12.95	13120	-16.92	20240111	10610	2.73	20240207	17800	-38.76	20230215	9650	12.95	20231031	4.97	N	039290	500	43 억		170384	N	N	0	N	00	N
97	20240213	160402	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11000	80	2	0.73	348469400	31589	130.43	10850	11150	10850	14190	7650	10920	11031.40	3.99	8393	8393	11100	11010	10870	10780	10640	11055	10825	43	3270	500	8080	10	1	8693978	956	66.27	1.53	12	0.36	166.00	7177.00	19910	20230209	-44.75	9650	20231031	13.99	13120	-16.16	20240111	10610	3.68	20240207	18370	-40.12	20230213	9650	13.99	20231031	5.00	N	039290	500	43 억		170020	N	N	0	N	00	N
98	20240213	150401	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11050	130	2	1.19	296290290	26840	110.82	10850	11150	10850	14190	7650	10920	11039.13	3.96	7088	7088	11100	11010	10870	10780	10640	11055	10825	43	3270	500	8080	10	1	8693978	961	66.57	1.54	12	0.31	166.00	7177.00	19910	20230209	-44.50	9650	20231031	14.51	13120	-15.78	20240111	10610	4.15	20240207	18370	-39.85	20230213	9650	14.51	20231031	5.00	N	039290	500	43 억		168715	N	N	0	N	00	N
99	20240213	140408	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11100	180	2	1.65	254752250	23075	95.27	10850	11150	10850	14190	7650	10920	11040.18	3.94	6191	6191	11100	11010	10870	10780	10640	11055	10825	43	3270	500	8080	10	1	8693978	965	66.87	1.55	12	0.27	166.00	7177.00	19910	20230209	-44.25	9650	20231031	15.03	13120	-15.40	20240111	10610	4.62	20240207	18370	-39.58	20230213	9650	15.03	20231031	5.00	N	039290	500	43 억		167818	N	N	0	N	00	N
100	20240213	130403	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11090	170	2	1.56	237907700	21554	88.99	10850	11150	10850	14190	7650	10920	11037.75	3.94	6191	6191	11100	11010	10870	10780	10640	11055	10825	43	3270	500	8080	10	1	8693978	964	66.81	1.55	12	0.25	166.00	7177.00	19910	20230209	-44.30	9650	20231031	14.92	13120	-15.47	20240111	10610	4.52	20240207	18370	-39.63	20230213	9650	14.92	20231031	5.00	N	039290	500	43 억		167818	N	N	0	N	00	N
101	20240213	120407	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11080	160	2	1.47	215270730	19516	80.58	10850	11150	10850	14190	7650	10920	11030.47	3.92	5451	5451	11100	11010	10870	10780	10640	11055	10825	43	3270	500	8080	10	1	8693978	963	66.75	1.54	12	0.22	166.00	7177.00	19910	20230209	-44.35	9650	20231031	14.82	13120	-15.55	20240111	10610	4.43	20240207	18370	-39.68	20230213	9650	14.82	20231031	5.00	N	039290	500	43 억		167078	N	N	0	N	00	N
102	20240213	110405	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11020	100	2	0.92	187010510	16964	70.04	10850	11150	10850	14190	7650	10920	11023.96	3.89	4173	4173	11100	11010	10870	10780	10640	11055	10825	43	3270	500	8080	10	1	8693978	958	66.39	1.54	12	0.20	166.00	7177.00	19910	20230209	-44.65	9650	20231031	14.20	13120	-16.01	20240111	10610	3.86	20240207	18370	-40.01	20230213	9650	14.20	20231031	5.00	N	039290	500	43 억		165800	N	N	0	N	00	N
103	20240213	100332	55	50.00	KOSDAQ		통신서비스	N	N	N	Y	50	N	11100	180	2	1.65	145027030	13143	54.27	10850	11150	10850	14190	7650	10920	11034.55	3.88	3647	3647	11100	11010	10870	10780	10640	11055	10825	43	3270	500	8080	10	1	8693978	965	66.87	1.55	12	0.15	166.00	7177.00	19910	20230209	-44.25	9650	20231031	15.03	13120	-15.40	20240111	10610	4.62	20240207	18370	-39.58	20230213	9650	15.03	20231031	5.00	N	039290	500	43 억		165274	N	N	0	N	00	N