KissMeData/052600/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	160518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4680	-40	5	-0.85	321845595	68882	32.24	4705	4720	4640	6130	3305	4720	4672.42	2.06	0	-14230	4986	4852	4726	4592	4466	4920	4660	58	1410	500	3300	5	1	11563700	541	27.53	1.51	12	0.60	170.00	3096.00	6970	20230316	-32.86	3995	20231024	17.15	5400	-13.33	20240215	4450	5.17	20240207	6970	-32.86	20230316	3995	17.15	20231024	5.34	N	052600	500	57 억		237671	N	N	0	N	00	N
3	20240229	150520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4670	-50	5	-1.06	300757590	64373	30.13	4705	4720	4640	6130	3305	4720	4672.11	2.06	0	-13188	4986	4852	4726	4592	4466	4920	4660	58	1410	500	3300	5	1	11563700	540	27.47	1.51	12	0.56	170.00	3096.00	6970	20230316	-33.00	3995	20231024	16.90	5400	-13.52	20240215	4450	4.94	20240207	6970	-33.00	20230316	3995	16.90	20231024	5.34	N	052600	500	57 억		237671	N	N	0	N	00	N
4	20240229	140520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4680	-40	5	-0.85	234044675	50143	23.47	4705	4710	4640	6130	3305	4720	4667.54	2.06	0	-8239	4986	4852	4726	4592	4466	4920	4660	58	1410	500	3300	5	1	11563700	541	27.53	1.51	12	0.43	170.00	3096.00	6970	20230316	-32.86	3995	20231024	17.15	5400	-13.33	20240215	4450	5.17	20240207	6970	-32.86	20230316	3995	17.15	20231024	5.34	N	052600	500	57 억		237671	N	N	0	N	00	N
5	20240229	130520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4675	-45	5	-0.95	214067125	45857	21.46	4705	4710	4640	6130	3305	4720	4668.14	2.06	0	-7446	4986	4852	4726	4592	4466	4920	4660	58	1410	500	3300	5	1	11563700	541	27.50	1.51	12	0.40	170.00	3096.00	6970	20230316	-32.93	3995	20231024	17.02	5400	-13.43	20240215	4450	5.06	20240207	6970	-32.93	20230316	3995	17.02	20231024	5.34	N	052600	500	57 억		237671	N	N	0	N	00	N
6	20240229	120519	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4670	-50	5	-1.06	181926930	38957	18.23	4705	4710	4640	6130	3305	4720	4669.94	2.06	0	-4927	4986	4852	4726	4592	4466	4920	4660	58	1410	500	3300	5	1	11563700	540	27.47	1.51	12	0.34	170.00	3096.00	6970	20230316	-33.00	3995	20231024	16.90	5400	-13.52	20240215	4450	4.94	20240207	6970	-33.00	20230316	3995	16.90	20231024	5.34	N	052600	500	57 억		237671	N	N	0	N	00	N
7	20240229	110521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4680	-40	5	-0.85	161598995	34607	16.20	4705	4710	4640	6130	3305	4720	4669.55	2.06	0	-4238	4986	4852	4726	4592	4466	4920	4660	58	1410	500	3300	5	1	11563700	541	27.53	1.51	12	0.30	170.00	3096.00	6970	20230316	-32.86	3995	20231024	17.15	5400	-13.33	20240215	4450	5.17	20240207	6970	-32.86	20230316	3995	17.15	20231024	5.34	N	052600	500	57 억		237671	N	N	0	N	00	N
8	20240229	100520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4685	-35	5	-0.74	98926385	21162	9.90	4705	4710	4655	6130	3305	4720	4674.72	2.06	0	-167	4986	4852	4726	4592	4466	4920	4660	58	1410	500	3300	5	1	11563700	542	27.56	1.51	12	0.18	170.00	3096.00	6970	20230316	-32.78	3995	20231024	17.27	5400	-13.24	20240215	4450	5.28	20240207	6970	-32.78	20230316	3995	17.27	20231024	5.34	N	052600	500	57 억		237671	N	N	0	N	00	N
9	20240229	090519	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4690	-30	5	-0.64	39199050	8383	3.92	4705	4705	4655	6130	3305	4720	4676.02	2.06	0	580	4986	4852	4726	4592	4466	4920	4660	58	1410	500	3300	5	1	11563700	542	27.59	1.51	12	0.07	170.00	3096.00	6970	20230316	-32.71	3995	20231024	17.40	5400	-13.15	20240215	4450	5.39	20240207	6970	-32.71	20230316	3995	17.40	20231024	5.34	N	052600	500	57 억		237671	N	N	0	N	00	N
10	20240228	160451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4720	120	2	2.61	998113350	211324	243.15	4625	4860	4600	5980	3220	4600	4723.15	1.97	0	9087	4736	4667	4596	4527	4456	4702	4562	58	1380	500	3220	5	1	11563700	546	27.76	1.52	12	1.83	170.00	3096.00	6970	20230316	-32.28	3995	20231024	18.15	5400	-12.59	20240215	4450	6.07	20240207	6970	-32.28	20230316	3995	18.15	20231024	5.36	N	052600	500	57 억		227648	N	N	0	N	00	N
11	20240228	150451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4705	105	2	2.28	929764950	196763	226.40	4625	4860	4600	5980	3220	4600	4725.30	1.97	0	4602	4736	4667	4596	4527	4456	4702	4562	58	1380	500	3220	5	1	11563700	544	27.68	1.52	12	1.70	170.00	3096.00	6970	20230316	-32.50	3995	20231024	17.77	5400	-12.87	20240215	4450	5.73	20240207	6970	-32.50	20230316	3995	17.77	20231024	5.36	N	052600	500	57 억		227648	N	N	0	N	00	N
12	20240228	140520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4745	145	2	3.15	641060525	135735	156.18	4625	4860	4600	5980	3220	4600	4722.88	1.97	0	-1928	4736	4667	4596	4527	4456	4702	4562	58	1380	500	3220	5	1	11563700	549	27.91	1.53	12	1.17	170.00	3096.00	6970	20230316	-31.92	3995	20231024	18.77	5400	-12.13	20240215	4450	6.63	20240207	6970	-31.92	20230316	3995	18.77	20231024	5.36	N	052600	500	57 억		227648	N	N	0	N	00	N
13	20240228	130521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	60	2	1.30	136821965	29471	33.91	4625	4665	4600	5980	3220	4600	4642.60	1.97	0	-5664	4736	4667	4596	4527	4456	4702	4562	58	1380	500	3220	5	1	11563700	539	27.41	1.51	12	0.25	170.00	3096.00	6970	20230316	-33.14	3995	20231024	16.65	5400	-13.70	20240215	4450	4.72	20240207	6970	-33.14	20230316	3995	16.65	20231024	5.36	N	052600	500	57 억		227648	N	N	0	N	00	N
14	20240228	120521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4640	40	2	0.87	119754540	25787	29.67	4625	4665	4600	5980	3220	4600	4643.99	1.97	0	-2471	4736	4667	4596	4527	4456	4702	4562	58	1380	500	3220	5	1	11563700	537	27.29	1.50	12	0.22	170.00	3096.00	6970	20230316	-33.43	3995	20231024	16.15	5400	-14.07	20240215	4450	4.27	20240207	6970	-33.43	20230316	3995	16.15	20231024	5.36	N	052600	500	57 억		227648	N	N	0	N	00	N
15	20240228	110458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	55	2	1.20	88080150	18976	21.83	4625	4665	4600	5980	3220	4600	4641.66	1.97	0	725	4736	4667	4596	4527	4456	4702	4562	58	1380	500	3220	5	1	11563700	538	27.38	1.50	12	0.16	170.00	3096.00	6970	20230316	-33.21	3995	20231024	16.52	5400	-13.80	20240215	4450	4.61	20240207	6970	-33.21	20230316	3995	16.52	20231024	5.36	N	052600	500	57 억		227648	N	N	0	N	00	N
16	20240228	100518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4645	45	2	0.98	37094605	8016	9.22	4625	4650	4600	5980	3220	4600	4627.57	1.97	0	2132	4736	4667	4596	4527	4456	4702	4562	58	1380	500	3220	5	1	11563700	537	27.32	1.50	12	0.07	170.00	3096.00	6970	20230316	-33.36	3995	20231024	16.27	5400	-13.98	20240215	4450	4.38	20240207	6970	-33.36	20230316	3995	16.27	20231024	5.36	N	052600	500	57 억		227648	N	N	0	N	00	N
17	20240228	090520	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4600	0	3	0.00	4400810	954	1.10	4625	4625	4600	5980	3220	4600	4613.01	1.97	0	-497	4736	4667	4596	4527	4456	4702	4562	58	1380	500	3220	5	1	11563700	532	27.06	1.49	12	0.01	170.00	3096.00	6970	20230316	-34.00	3995	20231024	15.14	5400	-14.81	20240215	4450	3.37	20240207	6970	-34.00	20230316	3995	15.14	20231024	5.36	N	052600	500	57 억		227648	N	N	0	N	00	N
18	20240227	160519	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4600	50	2	1.10	395574760	86231	250.88	4575	4665	4525	5910	3185	4550	4587.37	2.08	0	-12770	4603	4576	4563	4536	4523	4570	4530	58	1360	500	3180	5	1	11563700	532	27.06	1.49	12	0.75	170.00	3096.00	6970	20230316	-34.00	3995	20231024	15.14	5400	-14.81	20240215	4450	3.37	20240207	6970	-34.00	20230316	3995	15.14	20231024	5.28	N	052600	500	57 억		240418	N	N	0	N	00	N
19	20240227	150521	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	10	2	0.22	383202070	83527	243.02	4575	4665	4525	5910	3185	4550	4587.79	2.08	0	-13809	4603	4576	4563	4536	4523	4570	4530	58	1360	500	3180	5	1	11563700	527	26.82	1.47	12	0.72	170.00	3096.00	6970	20230316	-34.58	3995	20231024	14.14	5400	-15.56	20240215	4450	2.47	20240207	6970	-34.58	20230316	3995	14.14	20231024	5.28	N	052600	500	57 억		240418	N	N	0	N	00	N
20	20240227	140518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	60	2	1.32	330192735	71941	209.31	4575	4665	4525	5910	3185	4550	4589.80	2.08	0	-15913	4603	4576	4563	4536	4523	4570	4530	58	1360	500	3180	5	1	11563700	533	27.12	1.49	12	0.62	170.00	3096.00	6970	20230316	-33.86	3995	20231024	15.39	5400	-14.63	20240215	4450	3.60	20240207	6970	-33.86	20230316	3995	15.39	20231024	5.28	N	052600	500	57 억		240418	N	N	0	N	00	N
21	20240227	130444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4625	75	2	1.65	288850445	62990	183.26	4575	4665	4525	5910	3185	4550	4585.69	2.08	0	-15080	4603	4576	4563	4536	4523	4570	4530	58	1360	500	3180	5	1	11563700	535	27.21	1.49	12	0.54	170.00	3096.00	6970	20230316	-33.64	3995	20231024	15.77	5400	-14.35	20240215	4450	3.93	20240207	6970	-33.64	20230316	3995	15.77	20231024	5.28	N	052600	500	57 억		240418	N	N	0	N	00	N
22	20240227	120522	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4650	100	2	2.20	254283140	55534	161.57	4575	4650	4525	5910	3185	4550	4578.90	2.08	0	-14790	4603	4576	4563	4536	4523	4570	4530	58	1360	500	3180	5	1	11563700	538	27.35	1.50	12	0.48	170.00	3096.00	6970	20230316	-33.29	3995	20231024	16.40	5400	-13.89	20240215	4450	4.49	20240207	6970	-33.29	20230316	3995	16.40	20231024	5.28	N	052600	500	57 억		240418	N	N	0	N	00	N
23	20240227	110519	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4540	-10	5	-0.22	104524920	23016	66.96	4575	4590	4525	5910	3185	4550	4541.38	2.08	0	-4708	4603	4576	4563	4536	4523	4570	4530	58	1360	500	3180	5	1	11563700	525	26.71	1.47	12	0.20	170.00	3096.00	6970	20230316	-34.86	3995	20231024	13.64	5400	-15.93	20240215	4450	2.02	20240207	6970	-34.86	20230316	3995	13.64	20231024	5.28	N	052600	500	57 억		240418	N	N	0	N	00	N
24	20240227	100516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4545	-5	5	-0.11	56572570	12445	36.21	4575	4590	4530	5910	3185	4550	4545.79	2.08	0	-5827	4603	4576	4563	4536	4523	4570	4530	58	1360	500	3180	5	1	11563700	526	26.74	1.47	12	0.11	170.00	3096.00	6970	20230316	-34.79	3995	20231024	13.77	5400	-15.83	20240215	4450	2.13	20240207	6970	-34.79	20230316	3995	13.77	20231024	5.28	N	052600	500	57 억		240418	N	N	0	N	00	N
25	20240227	090518	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4555	5	2	0.11	11095480	2427	7.06	4575	4590	4555	5910	3185	4550	4572.23	2.08	0	-934	4603	4576	4563	4536	4523	4570	4530	58	1360	500	3180	5	1	11563700	527	26.79	1.47	12	0.02	170.00	3096.00	6970	20230316	-34.65	3995	20231024	14.02	5400	-15.65	20240215	4450	2.36	20240207	6970	-34.65	20230316	3995	14.02	20231024	5.28	N	052600	500	57 억		240418	N	N	0	N	00	N
26	20240226	160517	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4550	-15	5	-0.33	155448020	34092	38.74	4560	4590	4550	5930	3200	4565	4559.70	2.11	0	-3686	4678	4621	4593	4536	4508	4607	4522	58	1365	500	3190	5	1	11563700	526	26.76	1.47	12	0.29	170.00	3096.00	6970	20230316	-34.72	3995	20231024	13.89	5400	-15.74	20240215	4450	2.25	20240207	6970	-34.72	20230316	3995	13.89	20231024	5.33	N	052600	500	57 억		244101	N	N	0	N	00	N
27	20240226	150516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	0	3	0.00	139972585	30693	34.88	4560	4590	4550	5930	3200	4565	4560.41	2.11	0	-3683	4678	4621	4593	4536	4508	4607	4522	58	1365	500	3190	5	1	11563700	528	26.85	1.47	12	0.27	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	5400	-15.46	20240215	4450	2.58	20240207	6970	-34.51	20230316	3995	14.27	20231024	5.33	N	052600	500	57 억		244101	N	N	0	N	00	N
28	20240226	140516	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4560	-5	5	-0.11	117054350	25663	29.16	4560	4590	4550	5930	3200	4565	4561.21	2.11	0	-1461	4678	4621	4593	4536	4508	4607	4522	58	1365	500	3190	5	1	11563700	527	26.82	1.47	12	0.22	170.00	3096.00	6970	20230316	-34.58	3995	20231024	14.14	5400	-15.56	20240215	4450	2.47	20240207	6970	-34.58	20230316	3995	14.14	20231024	5.33	N	052600	500	57 억		244101	N	N	0	N	00	N
29	20240226	130515	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	0	3	0.00	106849365	23421	26.61	4560	4590	4550	5930	3200	4565	4562.12	2.11	0	-1449	4678	4621	4593	4536	4508	4607	4522	58	1365	500	3190	5	1	11563700	528	26.85	1.47	12	0.20	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	5400	-15.46	20240215	4450	2.58	20240207	6970	-34.51	20230316	3995	14.27	20231024	5.33	N	052600	500	57 억		244101	N	N	0	N	00	N
30	20240226	120513	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4570	5	2	0.11	89720240	19663	22.34	4560	4590	4550	5930	3200	4565	4562.90	2.11	0	-1574	4678	4621	4593	4536	4508	4607	4522	58	1365	500	3190	5	1	11563700	528	26.88	1.48	12	0.17	170.00	3096.00	6970	20230316	-34.43	3995	20231024	14.39	5400	-15.37	20240215	4450	2.70	20240207	6970	-34.43	20230316	3995	14.39	20231024	5.33	N	052600	500	57 억		244101	N	N	0	N	00	N
31	20240226	110512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	0	3	0.00	74383925	16300	18.52	4560	4590	4550	5930	3200	4565	4563.43	2.11	0	-2894	4678	4621	4593	4536	4508	4607	4522	58	1365	500	3190	5	1	11563700	528	26.85	1.47	12	0.14	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	5400	-15.46	20240215	4450	2.58	20240207	6970	-34.51	20230316	3995	14.27	20231024	5.33	N	052600	500	57 억		244101	N	N	0	N	00	N
32	20240226	100510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4570	5	2	0.11	40308815	8826	10.03	4560	4590	4550	5930	3200	4565	4567.05	2.11	0	1059	4678	4621	4593	4536	4508	4607	4522	58	1365	500	3190	5	1	11563700	528	26.88	1.48	12	0.08	170.00	3096.00	6970	20230316	-34.43	3995	20231024	14.39	5400	-15.37	20240215	4450	2.70	20240207	6970	-34.43	20230316	3995	14.39	20231024	5.33	N	052600	500	57 억		244101	N	N	0	N	00	N
33	20240226	090509	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	0	3	0.00	8368905	1837	2.09	4560	4565	4550	5930	3200	4565	4555.75	2.11	0	417	4678	4621	4593	4536	4508	4607	4522	58	1365	500	3190	5	1	11563700	528	26.85	1.47	12	0.02	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	5400	-15.46	20240215	4450	2.58	20240207	6970	-34.51	20230316	3995	14.27	20231024	5.33	N	052600	500	57 억		244101	N	N	0	N	00	N
34	20240223	160512	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	-80	5	-1.72	400916325	87247	147.55	4650	4650	4565	6030	3255	4645	4595.27	2.27	0	-18093	4718	4681	4658	4621	4598	4670	4610	58	1385	500	3250	5	1	11563700	528	26.85	1.47	12	0.75	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	5400	-15.46	20240215	4450	2.58	20240207	6970	-34.51	20230316	3995	14.27	20231024	5.44	N	052600	500	57 억		262205	N	N	0	N	00	N
35	20240223	150510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4575	-70	5	-1.51	348127380	75700	128.02	4650	4650	4570	6030	3255	4645	4598.78	2.27	0	-18562	4718	4681	4658	4621	4598	4670	4610	58	1385	500	3250	5	1	11563700	529	26.91	1.48	12	0.65	170.00	3096.00	6970	20230316	-34.36	3995	20231024	14.52	5400	-15.28	20240215	4450	2.81	20240207	6970	-34.36	20230316	3995	14.52	20231024	5.44	N	052600	500	57 억		262205	N	N	0	N	00	N
36	20240223	140510	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4595	-50	5	-1.08	254550495	55275	93.48	4650	4650	4585	6030	3255	4645	4605.16	2.27	0	-15350	4718	4681	4658	4621	4598	4670	4610	58	1385	500	3250	5	1	11563700	531	27.03	1.48	12	0.48	170.00	3096.00	6970	20230316	-34.07	3995	20231024	15.02	5400	-14.91	20240215	4450	3.26	20240207	6970	-34.07	20230316	3995	15.02	20231024	5.44	N	052600	500	57 억		262205	N	N	0	N	00	N
37	20240223	130508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4605	-40	5	-0.86	234384775	50886	86.06	4650	4650	4585	6030	3255	4645	4606.08	2.27	0	-15998	4718	4681	4658	4621	4598	4670	4610	58	1385	500	3250	5	1	11563700	533	27.09	1.49	12	0.44	170.00	3096.00	6970	20230316	-33.93	3995	20231024	15.27	5400	-14.72	20240215	4450	3.48	20240207	6970	-33.93	20230316	3995	15.27	20231024	5.44	N	052600	500	57 억		262205	N	N	0	N	00	N
38	20240223	120507	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4605	-40	5	-0.86	204852150	44459	75.19	4650	4650	4585	6030	3255	4645	4607.66	2.27	0	-14688	4718	4681	4658	4621	4598	4670	4610	58	1385	500	3250	5	1	11563700	533	27.09	1.49	12	0.38	170.00	3096.00	6970	20230316	-33.93	3995	20231024	15.27	5400	-14.72	20240215	4450	3.48	20240207	6970	-33.93	20230316	3995	15.27	20231024	5.44	N	052600	500	57 억		262205	N	N	0	N	00	N
39	20240223	110505	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4595	-50	5	-1.08	171565825	37210	62.93	4650	4650	4585	6030	3255	4645	4610.75	2.27	0	-14638	4718	4681	4658	4621	4598	4670	4610	58	1385	500	3250	5	1	11563700	531	27.03	1.48	12	0.32	170.00	3096.00	6970	20230316	-34.07	3995	20231024	15.02	5400	-14.91	20240215	4450	3.26	20240207	6970	-34.07	20230316	3995	15.02	20231024	5.44	N	052600	500	57 억		262205	N	N	0	N	00	N
40	20240223	100503	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4625	-20	5	-0.43	139247875	30184	51.05	4650	4650	4585	6030	3255	4645	4613.30	2.27	0	-13608	4718	4681	4658	4621	4598	4670	4610	58	1385	500	3250	5	1	11563700	535	27.21	1.49	12	0.26	170.00	3096.00	6970	20230316	-33.64	3995	20231024	15.77	5400	-14.35	20240215	4450	3.93	20240207	6970	-33.64	20230316	3995	15.77	20231024	5.44	N	052600	500	57 억		262205	N	N	0	N	00	N
41	20240223	090506	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4625	-20	5	-0.43	26092515	5634	9.53	4650	4650	4615	6030	3255	4645	4631.26	2.27	0	-1246	4718	4681	4658	4621	4598	4670	4610	58	1385	500	3250	5	1	11563700	535	27.21	1.49	12	0.05	170.00	3096.00	6970	20230316	-33.64	3995	20231024	15.77	5400	-14.35	20240215	4450	3.93	20240207	6970	-33.64	20230316	3995	15.77	20231024	5.44	N	052600	500	57 억		262205	N	N	0	N	00	N
42	20240222	160459	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4645	-25	5	-0.54	271256450	58355	45.29	4670	4695	4635	6070	3270	4670	4648.39	2.35	0	-9070	4843	4756	4708	4621	4573	4732	4597	58	1400	500	3260	5	1	11563700	537	27.32	1.50	12	0.50	170.00	3096.00	6970	20230316	-33.36	3995	20231024	16.27	5400	-13.98	20240215	4450	4.38	20240207	6970	-33.36	20230316	3995	16.27	20231024	5.45	N	052600	500	57 억		271276	N	N	0	N	00	N
43	20240222	150508	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4645	-25	5	-0.54	258067760	55516	43.09	4670	4695	4635	6070	3270	4670	4648.53	2.35	0	-8669	4843	4756	4708	4621	4573	4732	4597	58	1400	500	3260	5	1	11563700	537	27.32	1.50	12	0.48	170.00	3096.00	6970	20230316	-33.36	3995	20231024	16.27	5400	-13.98	20240215	4450	4.38	20240207	6970	-33.36	20230316	3995	16.27	20231024	5.45	N	052600	500	57 억		271276	N	N	0	N	00	N
44	20240222	140506	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4645	-25	5	-0.54	225798485	48561	37.69	4670	4695	4635	6070	3270	4670	4649.79	2.35	0	-5846	4843	4756	4708	4621	4573	4732	4597	58	1400	500	3260	5	1	11563700	537	27.32	1.50	12	0.42	170.00	3096.00	6970	20230316	-33.36	3995	20231024	16.27	5400	-13.98	20240215	4450	4.38	20240207	6970	-33.36	20230316	3995	16.27	20231024	5.45	N	052600	500	57 억		271276	N	N	0	N	00	N
45	20240222	130457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	-15	5	-0.32	197723105	42517	33.00	4670	4695	4635	6070	3270	4670	4650.45	2.35	0	-5428	4843	4756	4708	4621	4573	4732	4597	58	1400	500	3260	5	1	11563700	538	27.38	1.50	12	0.37	170.00	3096.00	6970	20230316	-33.21	3995	20231024	16.52	5400	-13.80	20240215	4450	4.61	20240207	6970	-33.21	20230316	3995	16.52	20231024	5.45	N	052600	500	57 억		271276	N	N	0	N	00	N
46	20240222	120503	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	-10	5	-0.21	159970825	34400	26.70	4670	4695	4635	6070	3270	4670	4650.31	2.35	0	-5122	4843	4756	4708	4621	4573	4732	4597	58	1400	500	3260	5	1	11563700	539	27.41	1.51	12	0.30	170.00	3096.00	6970	20230316	-33.14	3995	20231024	16.65	5400	-13.70	20240215	4450	4.72	20240207	6970	-33.14	20230316	3995	16.65	20231024	5.45	N	052600	500	57 억		271276	N	N	0	N	00	N
47	20240222	110500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	-10	5	-0.21	129972785	27950	21.69	4670	4695	4635	6070	3270	4670	4650.19	2.35	0	-3442	4843	4756	4708	4621	4573	4732	4597	58	1400	500	3260	5	1	11563700	539	27.41	1.51	12	0.24	170.00	3096.00	6970	20230316	-33.14	3995	20231024	16.65	5400	-13.70	20240215	4450	4.72	20240207	6970	-33.14	20230316	3995	16.65	20231024	5.45	N	052600	500	57 억		271276	N	N	0	N	00	N
48	20240222	100456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4650	-20	5	-0.43	101503250	21822	16.94	4670	4695	4635	6070	3270	4670	4651.42	2.35	0	-3368	4843	4756	4708	4621	4573	4732	4597	58	1400	500	3260	5	1	11563700	538	27.35	1.50	12	0.19	170.00	3096.00	6970	20230316	-33.29	3995	20231024	16.40	5400	-13.89	20240215	4450	4.49	20240207	6970	-33.29	20230316	3995	16.40	20231024	5.45	N	052600	500	57 억		271276	N	N	0	N	00	N
49	20240222	090504	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4665	-5	5	-0.11	8618985	1845	1.43	4670	4695	4660	6070	3270	4670	4671.54	2.35	0	-750	4843	4756	4708	4621	4573	4732	4597	58	1400	500	3260	5	1	11563700	539	27.44	1.51	12	0.02	170.00	3096.00	6970	20230316	-33.07	3995	20231024	16.77	5400	-13.61	20240215	4450	4.83	20240207	6970	-33.07	20230316	3995	16.77	20231024	5.45	N	052600	500	57 억		271276	N	N	0	N	00	N
50	20240221	160500	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4670	-90	5	-1.89	605216870	128585	96.16	4750	4795	4660	6180	3335	4760	4706.75	2.42	0	-8220	4883	4821	4778	4716	4673	4800	4695	58	1420	500	3330	5	1	11563700	540	27.47	1.51	12	1.11	170.00	3096.00	6970	20230316	-33.00	3995	20231024	16.90	5400	-13.52	20240215	4450	4.94	20240207	6970	-33.00	20230316	3995	16.90	20231024	5.51	N	052600	500	57 억		279496	N	N	0	N	00	N
51	20240221	150456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4665	-95	5	-2.00	554017275	117616	87.96	4750	4795	4665	6180	3335	4760	4710.39	2.42	0	-7456	4883	4821	4778	4716	4673	4800	4695	58	1420	500	3330	5	1	11563700	539	27.44	1.51	12	1.02	170.00	3096.00	6970	20230316	-33.07	3995	20231024	16.77	5400	-13.61	20240215	4450	4.83	20240207	6970	-33.07	20230316	3995	16.77	20231024	5.51	N	052600	500	57 억		279496	N	N	0	N	00	N
52	20240221	140457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4685	-75	5	-1.58	467495750	99130	74.14	4750	4795	4675	6180	3335	4760	4715.99	2.42	0	1803	4883	4821	4778	4716	4673	4800	4695	58	1420	500	3330	5	1	11563700	542	27.56	1.51	12	0.86	170.00	3096.00	6970	20230316	-32.78	3995	20231024	17.27	5400	-13.24	20240215	4450	5.28	20240207	6970	-32.78	20230316	3995	17.27	20231024	5.51	N	052600	500	57 억		279496	N	N	0	N	00	N
53	20240221	130458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4680	-80	5	-1.68	418477845	88655	66.30	4750	4795	4675	6180	3335	4760	4720.30	2.42	0	-1057	4883	4821	4778	4716	4673	4800	4695	58	1420	500	3330	5	1	11563700	541	27.53	1.51	12	0.77	170.00	3096.00	6970	20230316	-32.86	3995	20231024	17.15	5400	-13.33	20240215	4450	5.17	20240207	6970	-32.86	20230316	3995	17.15	20231024	5.51	N	052600	500	57 억		279496	N	N	0	N	00	N
54	20240221	120458	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4720	-40	5	-0.84	283128500	59821	44.74	4750	4795	4705	6180	3335	4760	4732.93	2.42	0	812	4883	4821	4778	4716	4673	4800	4695	58	1420	500	3330	5	1	11563700	546	27.76	1.52	12	0.52	170.00	3096.00	6970	20230316	-32.28	3995	20231024	18.15	5400	-12.59	20240215	4450	6.07	20240207	6970	-32.28	20230316	3995	18.15	20231024	5.51	N	052600	500	57 억		279496	N	N	0	N	00	N
55	20240221	110503	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4730	-30	5	-0.63	203143005	42858	32.05	4750	4795	4715	6180	3335	4760	4739.91	2.42	0	2027	4883	4821	4778	4716	4673	4800	4695	58	1420	500	3330	5	1	11563700	547	27.82	1.53	12	0.37	170.00	3096.00	6970	20230316	-32.14	3995	20231024	18.40	5400	-12.41	20240215	4450	6.29	20240207	6970	-32.14	20230316	3995	18.40	20231024	5.51	N	052600	500	57 억		279496	N	N	0	N	00	N
56	20240221	100455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4740	-20	5	-0.42	119987815	25273	18.90	4750	4795	4730	6180	3335	4760	4747.67	2.42	0	-264	4883	4821	4778	4716	4673	4800	4695	58	1420	500	3330	5	1	11563700	548	27.88	1.53	12	0.22	170.00	3096.00	6970	20230316	-31.99	3995	20231024	18.65	5400	-12.22	20240215	4450	6.52	20240207	6970	-31.99	20230316	3995	18.65	20231024	5.51	N	052600	500	57 억		279496	N	N	0	N	00	N
57	20240221	090455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4775	15	2	0.32	12372810	2599	1.94	4750	4785	4740	6180	3335	4760	4760.60	2.42	0	27	4883	4821	4778	4716	4673	4800	4695	58	1420	500	3330	5	1	11563700	552	28.09	1.54	12	0.02	170.00	3096.00	6970	20230316	-31.49	3995	20231024	19.52	5400	-11.57	20240215	4450	7.30	20240207	6970	-31.49	20230316	3995	19.52	20231024	5.51	N	052600	500	57 억		279496	N	N	0	N	00	N
58	20240220	160451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4760	-10	5	-0.21	631699700	132013	55.26	4785	4840	4735	6200	3340	4770	4785.14	2.49	0	-8205	4936	4852	4746	4662	4556	4895	4705	58	1430	500	3330	5	1	11563700	550	28.00	1.54	12	1.14	170.00	3096.00	6970	20230316	-31.71	3995	20231024	19.15	5400	-11.85	20240215	4450	6.97	20240207	6970	-31.71	20230316	3995	19.15	20231024	5.90	N	052600	500	57 억		287942	N	N	0	N	00	N
59	20240220	150453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4780	10	2	0.21	592490780	123785	51.82	4785	4840	4735	6200	3340	4770	4786.45	2.49	0	-8604	4936	4852	4746	4662	4556	4895	4705	58	1430	500	3330	5	1	11563700	553	28.12	1.54	12	1.07	170.00	3096.00	6970	20230316	-31.42	3995	20231024	19.65	5400	-11.48	20240215	4450	7.42	20240207	6970	-31.42	20230316	3995	19.65	20231024	5.90	N	052600	500	57 억		287942	N	N	0	N	00	N
60	20240220	140454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4780	10	2	0.21	514786400	107487	45.00	4785	4840	4735	6200	3340	4770	4789.29	2.49	0	-6445	4936	4852	4746	4662	4556	4895	4705	58	1430	500	3330	5	1	11563700	553	28.12	1.54	12	0.93	170.00	3096.00	6970	20230316	-31.42	3995	20231024	19.65	5400	-11.48	20240215	4450	7.42	20240207	6970	-31.42	20230316	3995	19.65	20231024	5.90	N	052600	500	57 억		287942	N	N	0	N	00	N
61	20240220	130455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4785	15	2	0.31	479514705	100115	41.91	4785	4840	4735	6200	3340	4770	4789.64	2.49	0	-6385	4936	4852	4746	4662	4556	4895	4705	58	1430	500	3330	5	1	11563700	553	28.15	1.55	12	0.87	170.00	3096.00	6970	20230316	-31.35	3995	20231024	19.77	5400	-11.39	20240215	4450	7.53	20240207	6970	-31.35	20230316	3995	19.77	20231024	5.90	N	052600	500	57 억		287942	N	N	0	N	00	N
62	20240220	120452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4795	25	2	0.52	433979275	90611	37.93	4785	4840	4735	6200	3340	4770	4789.48	2.49	0	-4383	4936	4852	4746	4662	4556	4895	4705	58	1430	500	3330	5	1	11563700	554	28.21	1.55	12	0.78	170.00	3096.00	6970	20230316	-31.21	3995	20231024	20.03	5400	-11.20	20240215	4450	7.75	20240207	6970	-31.21	20230316	3995	20.03	20231024	5.90	N	052600	500	57 억		287942	N	N	0	N	00	N
63	20240220	110451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4780	10	2	0.21	394162540	82301	34.45	4785	4840	4735	6200	3340	4770	4789.28	2.49	0	-5962	4936	4852	4746	4662	4556	4895	4705	58	1430	500	3330	5	1	11563700	553	28.12	1.54	12	0.71	170.00	3096.00	6970	20230316	-31.42	3995	20231024	19.65	5400	-11.48	20240215	4450	7.42	20240207	6970	-31.42	20230316	3995	19.65	20231024	5.90	N	052600	500	57 억		287942	N	N	0	N	00	N
64	20240220	100444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4760	-10	5	-0.21	255780930	53529	22.41	4785	4840	4735	6200	3340	4770	4778.36	2.49	0	1751	4936	4852	4746	4662	4556	4895	4705	58	1430	500	3330	5	1	11563700	550	28.00	1.54	12	0.46	170.00	3096.00	6970	20230316	-31.71	3995	20231024	19.15	5400	-11.85	20240215	4450	6.97	20240207	6970	-31.71	20230316	3995	19.15	20231024	5.90	N	052600	500	57 억		287942	N	N	0	N	00	N
65	20240220	090454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4820	50	2	1.05	56499130	11807	4.94	4785	4820	4770	6200	3340	4770	4785.22	2.49	0	7358	4936	4852	4746	4662	4556	4895	4705	58	1430	500	3330	5	1	11563700	557	28.35	1.56	12	0.10	170.00	3096.00	6970	20230316	-30.85	3995	20231024	20.65	5400	-10.74	20240215	4450	8.31	20240207	6970	-30.85	20230316	3995	20.65	20231024	5.90	N	052600	500	57 억		287942	N	N	0	N	00	N
66	20240219	160454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4770	35	2	0.74	1128244825	236204	70.65	4760	4830	4640	6150	3315	4735	4776.57	2.26	0	26231	4848	4791	4753	4696	4658	4820	4725	58	1415	500	3310	5	1	11563700	552	28.06	1.54	12	2.04	170.00	3096.00	6970	20230316	-31.56	3995	20231024	19.40	5400	-11.67	20240215	4450	7.19	20240207	6970	-31.56	20230316	3995	19.40	20231024	5.33	N	052600	500	57 억		261711	N	N	0	N	00	N
67	20240219	150457	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4775	40	2	0.84	1046934730	219175	65.56	4760	4830	4640	6150	3315	4735	4776.71	2.26	0	22434	4848	4791	4753	4696	4658	4820	4725	58	1415	500	3310	5	1	11563700	552	28.09	1.54	12	1.90	170.00	3096.00	6970	20230316	-31.49	3995	20231024	19.52	5400	-11.57	20240215	4450	7.30	20240207	6970	-31.49	20230316	3995	19.52	20231024	5.33	N	052600	500	57 억		261711	N	N	0	N	00	N
68	20240219	140456	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4805	70	2	1.48	935685695	195942	58.61	4760	4830	4640	6150	3315	4735	4775.32	2.26	0	15291	4848	4791	4753	4696	4658	4820	4725	58	1415	500	3310	5	1	11563700	556	28.26	1.55	12	1.69	170.00	3096.00	6970	20230316	-31.06	3995	20231024	20.28	5400	-11.02	20240215	4450	7.98	20240207	6970	-31.06	20230316	3995	20.28	20231024	5.33	N	052600	500	57 억		261711	N	N	0	N	00	N
69	20240219	130455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4800	65	2	1.37	885036495	185393	55.45	4760	4830	4640	6150	3315	4735	4773.84	2.26	0	15883	4848	4791	4753	4696	4658	4820	4725	58	1415	500	3310	5	1	11563700	555	28.24	1.55	12	1.60	170.00	3096.00	6970	20230316	-31.13	3995	20231024	20.15	5400	-11.11	20240215	4450	7.87	20240207	6970	-31.13	20230316	3995	20.15	20231024	5.33	N	052600	500	57 억		261711	N	N	0	N	00	N
70	20240219	120455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4815	80	2	1.69	813530575	170533	51.01	4760	4820	4640	6150	3315	4735	4770.52	2.26	0	17711	4848	4791	4753	4696	4658	4820	4725	58	1415	500	3310	5	1	11563700	557	28.32	1.56	12	1.47	170.00	3096.00	6970	20230316	-30.92	3995	20231024	20.53	5400	-10.83	20240215	4450	8.20	20240207	6970	-30.92	20230316	3995	20.53	20231024	5.33	N	052600	500	57 억		261711	N	N	0	N	00	N
71	20240219	110454	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4790	55	2	1.16	721768840	151378	45.28	4760	4820	4640	6150	3315	4735	4767.99	2.26	0	11901	4848	4791	4753	4696	4658	4820	4725	58	1415	500	3310	5	1	11563700	554	28.18	1.55	12	1.31	170.00	3096.00	6970	20230316	-31.28	3995	20231024	19.90	5400	-11.30	20240215	4450	7.64	20240207	6970	-31.28	20230316	3995	19.90	20231024	5.33	N	052600	500	57 억		261711	N	N	0	N	00	N
72	20240219	100449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4785	50	2	1.06	480003845	100945	30.19	4760	4810	4640	6150	3315	4735	4755.10	2.26	0	18675	4848	4791	4753	4696	4658	4820	4725	58	1415	500	3310	5	1	11563700	553	28.15	1.55	12	0.87	170.00	3096.00	6970	20230316	-31.35	3995	20231024	19.77	5400	-11.39	20240215	4450	7.53	20240207	6970	-31.35	20230316	3995	19.77	20231024	5.33	N	052600	500	57 억		261711	N	N	0	N	00	N
73	20240219	090453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4770	35	2	0.74	69441400	14580	4.36	4760	4785	4745	6150	3315	4735	4762.80	2.26	0	87	4848	4791	4753	4696	4658	4820	4725	58	1415	500	3310	5	1	11563700	552	28.06	1.54	12	0.13	170.00	3096.00	6970	20230316	-31.56	3995	20231024	19.40	5400	-11.67	20240215	4450	7.19	20240207	6970	-31.56	20230316	3995	19.40	20231024	5.33	N	052600	500	57 억		261711	N	N	0	N	00	N
74	20240216	160449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4735	-50	5	-1.04	1561538695	328992	5.24	4730	4810	4715	6220	3350	4785	4746.34	1.84	0	49267	5698	5241	4943	4486	4188	5470	4715	58	1435	500	3340	5	1	11563700	548	27.85	1.53	12	2.85	170.00	3096.00	6970	20230316	-32.07	3995	20231024	18.52	5400	-12.31	20240215	4450	6.40	20240207	6970	-32.07	20230316	3995	18.52	20231024	5.43	N	052600	500	57 억		212439	N	N	0	N	00	N
75	20240216	150452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4745	-40	5	-0.84	1446707330	304729	4.86	4730	4810	4720	6220	3350	4785	4747.39	1.84	0	46817	5698	5241	4943	4486	4188	5470	4715	58	1435	500	3340	5	1	11563700	549	27.91	1.53	12	2.64	170.00	3096.00	6970	20230316	-31.92	3995	20231024	18.77	5400	-12.13	20240215	4450	6.63	20240207	6970	-31.92	20230316	3995	18.77	20231024	5.43	N	052600	500	57 억		212439	N	N	0	N	00	N
76	20240216	140455	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4740	-45	5	-0.94	1329304255	279955	4.46	4730	4810	4720	6220	3350	4785	4748.14	1.84	0	47861	5698	5241	4943	4486	4188	5470	4715	58	1435	500	3340	5	1	11563700	548	27.88	1.53	12	2.42	170.00	3096.00	6970	20230316	-31.99	3995	20231024	18.65	5400	-12.22	20240215	4450	6.52	20240207	6970	-31.99	20230316	3995	18.65	20231024	5.43	N	052600	500	57 억		212439	N	N	0	N	00	N
77	20240216	130449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4730	-55	5	-1.15	1257412850	264767	4.22	4730	4810	4720	6220	3350	4785	4748.99	1.84	0	44822	5698	5241	4943	4486	4188	5470	4715	58	1435	500	3340	5	1	11563700	547	27.82	1.53	12	2.29	170.00	3096.00	6970	20230316	-32.14	3995	20231024	18.40	5400	-12.41	20240215	4450	6.29	20240207	6970	-32.14	20230316	3995	18.40	20231024	5.43	N	052600	500	57 억		212439	N	N	0	N	00	N
78	20240216	120452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4745	-40	5	-0.84	1106863680	232965	3.71	4730	4810	4720	6220	3350	4785	4751.05	1.84	0	42478	5698	5241	4943	4486	4188	5470	4715	58	1435	500	3340	5	1	11563700	549	27.91	1.53	12	2.01	170.00	3096.00	6970	20230316	-31.92	3995	20231024	18.77	5400	-12.13	20240215	4450	6.63	20240207	6970	-31.92	20230316	3995	18.77	20231024	5.43	N	052600	500	57 억		212439	N	N	0	N	00	N
79	20240216	110453	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4760	-25	5	-0.52	1029735690	216705	3.45	4730	4810	4720	6220	3350	4785	4751.62	1.84	0	39924	5698	5241	4943	4486	4188	5470	4715	58	1435	500	3340	5	1	11563700	550	28.00	1.54	12	1.87	170.00	3096.00	6970	20230316	-31.71	3995	20231024	19.15	5400	-11.85	20240215	4450	6.97	20240207	6970	-31.71	20230316	3995	19.15	20231024	5.43	N	052600	500	57 억		212439	N	N	0	N	00	N
80	20240216	100450	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4765	-20	5	-0.42	808101055	169969	2.71	4730	4810	4720	6220	3350	4785	4754.21	1.84	0	25861	5698	5241	4943	4486	4188	5470	4715	58	1435	500	3340	5	1	11563700	551	28.03	1.54	12	1.47	170.00	3096.00	6970	20230316	-31.64	3995	20231024	19.27	5400	-11.76	20240215	4450	7.08	20240207	6970	-31.64	20230316	3995	19.27	20231024	5.43	N	052600	500	57 억		212439	N	N	0	N	00	N
81	20240216	090446	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4775	-10	5	-0.21	95631515	20091	0.32	4730	4810	4730	6220	3350	4785	4758.54	1.84	0	4917	5698	5241	4943	4486	4188	5470	4715	58	1435	500	3340	5	1	11563700	552	28.09	1.54	12	0.17	170.00	3096.00	6970	20230316	-31.49	3995	20231024	19.52	5400	-11.57	20240215	4450	7.30	20240207	6970	-31.49	20230316	3995	19.52	20231024	5.43	N	052600	500	57 억		212439	N	N	0	N	00	N
82	20240215	160449	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4785	130	2	2.79	31906409425	6247160	6309.62	4675	5400	4645	6050	3260	4655	5107.67	3.04	0	-126085	4791	4722	4611	4542	4431	4757	4577	58	1395	500	3250	5	1	11563700	553	28.15	1.55	12	54.02	170.00	3096.00	6970	20230316	-31.35	3995	20231024	19.77	5400	-11.39	20240215	4450	7.53	20240207	6970	-31.35	20230316	3995	19.77	20231024	5.42	N	052600	500	57 억		352108	N	N	0	N	00	N
83	20240215	150451	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4820	165	2	3.54	31616524620	6186672	6248.53	4675	5400	4645	6050	3260	4655	5110.43	3.04	0	-127679	4791	4722	4611	4542	4431	4757	4577	58	1395	500	3250	5	1	11563700	557	28.35	1.56	12	53.50	170.00	3096.00	6970	20230316	-30.85	3995	20231024	20.65	5400	-10.74	20240215	4450	8.31	20240207	6970	-30.85	20230316	3995	20.65	20231024	5.42	N	052600	500	57 억		352108	N	N	0	N	00	N
84	20240215	140448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4805	150	2	3.22	31227859380	6105637	6166.69	4675	5400	4645	6050	3260	4655	5114.59	3.04	0	-143420	4791	4722	4611	4542	4431	4757	4577	58	1395	500	3250	5	1	11563700	556	28.26	1.55	12	52.80	170.00	3096.00	6970	20230316	-31.06	3995	20231024	20.28	5400	-11.02	20240215	4450	7.98	20240207	6970	-31.06	20230316	3995	20.28	20231024	5.42	N	052600	500	57 억		352108	N	N	0	N	00	N
85	20240215	130445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4800	145	2	3.11	30367996880	5926452	5985.71	4675	5400	4645	6050	3260	4655	5124.14	3.04	0	-158656	4791	4722	4611	4542	4431	4757	4577	58	1395	500	3250	5	1	11563700	555	28.24	1.55	12	51.25	170.00	3096.00	6970	20230316	-31.13	3995	20231024	20.15	5400	-11.11	20240215	4450	7.87	20240207	6970	-31.13	20230316	3995	20.15	20231024	5.42	N	052600	500	57 억		352108	N	N	0	N	00	N
86	20240215	120448	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5390	735	2	15.79	24720713340	4797106	4845.07	4675	5390	4645	6050	3260	4655	5153.26	3.04	0	-88427	4791	4722	4611	4542	4431	4757	4577	58	1395	500	3250	10	1	11563700	623	31.71	1.74	12	41.48	170.00	3096.00	6970	20230316	-22.67	3995	20231024	34.92	5390	0.00	20240215	4450	21.12	20240207	6970	-22.67	20230316	3995	34.92	20231024	5.42	N	052600	500	57 억		352108	N	N	0	N	00	N
87	20240215	110445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5170	515	2	11.06	14948508400	2939148	2968.54	4675	5200	4645	6050	3260	4655	5086.00	3.04	0	-31883	4791	4722	4611	4542	4431	4757	4577	58	1395	500	3250	10	1	11563700	598	30.41	1.67	12	25.42	170.00	3096.00	6970	20230316	-25.82	3995	20231024	29.41	5320	-2.82	20240111	4450	16.18	20240207	6970	-25.82	20230316	3995	29.41	20231024	5.42	N	052600	500	57 억		352108	N	N	0	N	00	N
88	20240215	100444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	5110	455	2	9.77	5471878175	1087877	1098.75	4675	5150	4645	6050	3260	4655	5029.87	3.04	0	-24928	4791	4722	4611	4542	4431	4757	4577	58	1395	500	3250	10	1	11563700	591	30.06	1.65	12	9.41	170.00	3096.00	6970	20230316	-26.69	3995	20231024	27.91	5320	-3.95	20240111	4450	14.83	20240207	6970	-26.69	20230316	3995	27.91	20231024	5.42	N	052600	500	57 억		352108	N	N	0	N	00	N
89	20240215	090444	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4695	40	2	0.86	31001000	6612	6.68	4675	4750	4645	6050	3260	4655	4688.60	3.04	0	133	4791	4722	4611	4542	4431	4757	4577	58	1395	500	3250	5	1	11563700	543	27.62	1.52	12	0.06	170.00	3096.00	6970	20230316	-32.64	3995	20231024	17.52	5320	-11.75	20240111	4450	5.51	20240207	6970	-32.64	20230316	3995	17.52	20231024	5.42	N	052600	500	57 억		352108	N	N	0	N	00	N
90	20240214	160442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4655	75	2	1.64	457532270	98894	173.84	4500	4680	4500	5950	3210	4580	4626.49	2.82	0	24623	4656	4617	4566	4527	4476	4637	4547	58	1370	500	3200	5	1	11563700	538	27.38	1.50	12	0.86	170.00	3096.00	6970	20230316	-33.21	3995	20231024	16.52	5320	-12.50	20240111	4450	4.61	20240207	6970	-33.21	20230316	3995	16.52	20231024	5.25	N	052600	500	57 억		326378	N	N	0	N	00	N
91	20240214	150443	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4670	90	2	1.97	409158455	88511	155.59	4500	4680	4500	5950	3210	4580	4622.68	2.82	0	22913	4656	4617	4566	4527	4476	4637	4547	58	1370	500	3200	5	1	11563700	540	27.47	1.51	12	0.77	170.00	3096.00	6970	20230316	-33.00	3995	20231024	16.90	5320	-12.22	20240111	4450	4.94	20240207	6970	-33.00	20230316	3995	16.90	20231024	5.25	N	052600	500	57 억		326378	N	N	0	N	00	N
92	20240214	140441	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4670	90	2	1.97	379473250	82146	144.40	4500	4680	4500	5950	3210	4580	4619.50	2.82	0	19783	4656	4617	4566	4527	4476	4637	4547	58	1370	500	3200	5	1	11563700	540	27.47	1.51	12	0.71	170.00	3096.00	6970	20230316	-33.00	3995	20231024	16.90	5320	-12.22	20240111	4450	4.94	20240207	6970	-33.00	20230316	3995	16.90	20231024	5.25	N	052600	500	57 억		326378	N	N	0	N	00	N
93	20240214	130443	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4650	70	2	1.53	278311200	60422	106.21	4500	4680	4500	5950	3210	4580	4606.12	2.82	0	10996	4656	4617	4566	4527	4476	4637	4547	58	1370	500	3200	5	1	11563700	538	27.35	1.50	12	0.52	170.00	3096.00	6970	20230316	-33.29	3995	20231024	16.40	5320	-12.59	20240111	4450	4.49	20240207	6970	-33.29	20230316	3995	16.40	20231024	5.25	N	052600	500	57 억		326378	N	N	0	N	00	N
94	20240214	120439	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4660	80	2	1.75	250454365	54418	95.66	4500	4680	4500	5950	3210	4580	4602.42	2.82	0	8281	4656	4617	4566	4527	4476	4637	4547	58	1370	500	3200	5	1	11563700	539	27.41	1.51	12	0.47	170.00	3096.00	6970	20230316	-33.14	3995	20231024	16.65	5320	-12.41	20240111	4450	4.72	20240207	6970	-33.14	20230316	3995	16.65	20231024	5.25	N	052600	500	57 억		326378	N	N	0	N	00	N
95	20240214	110445	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4620	40	2	0.87	208919685	45462	79.91	4500	4680	4500	5950	3210	4580	4595.48	2.82	0	6209	4656	4617	4566	4527	4476	4637	4547	58	1370	500	3200	5	1	11563700	534	27.18	1.49	12	0.39	170.00	3096.00	6970	20230316	-33.72	3995	20231024	15.64	5320	-13.16	20240111	4450	3.82	20240207	6970	-33.72	20230316	3995	15.64	20231024	5.25	N	052600	500	57 억		326378	N	N	0	N	00	N
96	20240214	090437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4610	30	2	0.66	72196075	15937	28.01	4500	4615	4500	5950	3210	4580	4530.09	2.82	0	383	4656	4617	4566	4527	4476	4637	4547	58	1370	500	3200	5	1	11563700	533	27.12	1.49	12	0.14	170.00	3096.00	6970	20230316	-33.86	3995	20231024	15.39	5320	-13.35	20240111	4450	3.60	20240207	6970	-33.86	20230316	3995	15.39	20231024	5.25	N	052600	500	57 억		326378	N	N	0	N	00	N
97	20240213	160438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4580	20	2	0.44	258653955	56752	8.58	4515	4605	4515	5920	3195	4560	4557.49	2.68	0	16738	5113	4836	4658	4381	4203	4975	4520	58	1360	500	3190	5	1	11563700	530	26.94	1.48	12	0.49	170.00	3096.00	6970	20230316	-34.29	3995	20231024	14.64	5320	-13.91	20240111	4450	2.92	20240207	6970	-34.29	20230316	3995	14.64	20231024	5.26	N	052600	500	57 억		309597	N	N	0	N	00	N
98	20240213	150436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	5	2	0.11	248768130	54592	8.25	4515	4605	4515	5920	3195	4560	4556.86	2.68	0	16579	5113	4836	4658	4381	4203	4975	4520	58	1360	500	3190	5	1	11563700	528	26.85	1.47	12	0.47	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	5320	-14.19	20240111	4450	2.58	20240207	6970	-34.51	20230316	3995	14.27	20231024	5.26	N	052600	500	57 억		309597	N	N	0	N	00	N
99	20240213	140443	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	5	2	0.11	239842665	52637	7.96	4515	4605	4515	5920	3195	4560	4556.54	2.68	0	16528	5113	4836	4658	4381	4203	4975	4520	58	1360	500	3190	5	1	11563700	528	26.85	1.47	12	0.46	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	5320	-14.19	20240111	4450	2.58	20240207	6970	-34.51	20230316	3995	14.27	20231024	5.26	N	052600	500	57 억		309597	N	N	0	N	00	N
100	20240213	130438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4570	10	2	0.22	222342375	48806	7.38	4515	4605	4515	5920	3195	4560	4555.64	2.68	0	15674	5113	4836	4658	4381	4203	4975	4520	58	1360	500	3190	5	1	11563700	528	26.88	1.48	12	0.42	170.00	3096.00	6970	20230316	-34.43	3995	20231024	14.39	5320	-14.10	20240111	4450	2.70	20240207	6970	-34.43	20230316	3995	14.39	20231024	5.26	N	052600	500	57 억		309597	N	N	0	N	00	N
101	20240213	120442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	5	2	0.11	199642700	43843	6.63	4515	4605	4515	5920	3195	4560	4553.58	2.68	0	14702	5113	4836	4658	4381	4203	4975	4520	58	1360	500	3190	5	1	11563700	528	26.85	1.47	12	0.38	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	5320	-14.19	20240111	4450	2.58	20240207	6970	-34.51	20230316	3995	14.27	20231024	5.26	N	052600	500	57 억		309597	N	N	0	N	00	N
102	20240213	110441	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4565	5	2	0.11	192610190	42300	6.39	4515	4605	4515	5920	3195	4560	4553.43	2.68	0	15499	5113	4836	4658	4381	4203	4975	4520	58	1360	500	3190	5	1	11563700	528	26.85	1.47	12	0.37	170.00	3096.00	6970	20230316	-34.51	3995	20231024	14.27	5320	-14.19	20240111	4450	2.58	20240207	6970	-34.51	20230316	3995	14.27	20231024	5.26	N	052600	500	57 억		309597	N	N	0	N	00	N
103	20240213	100359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	4575	15	2	0.33	160369480	35230	5.32	4515	4605	4515	5920	3195	4560	4552.07	2.68	0	15149	5113	4836	4658	4381	4203	4975	4520	58	1360	500	3190	5	1	11563700	529	26.91	1.48	12	0.30	170.00	3096.00	6970	20230316	-34.36	3995	20231024	14.52	5320	-14.00	20240111	4450	2.81	20240207	6970	-34.36	20230316	3995	14.52	20231024	5.26	N	052600	500	57 억		309597	N	N	0	N	00	N