KissMeData/036630/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	160425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	642	-3	5	-0.47	195423236	303792	87.56	646	652	640	838	452	645	643.28	1.08	-18539	-18546	667	656	650	639	633	653	636	2300	193	1000	460	1	1	220000000	1412	-4.90	0.56	12	0.14	-131.00	1153.00	1340	20240111	-52.09	503	20230731	27.63	1340	-52.09	20240111	630	1.90	20240206	1340	-52.09	20240111	520	23.46	20230731	0.02	N	036630	1000	2300 억		1162585	N	N	0	N	00	N
3	20240229	150426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	642	-3	5	-0.47	167778990	260675	75.13	646	652	640	838	452	645	643.63	1.08	-12622	-12626	667	656	650	639	633	653	636	2300	193	1000	460	1	1	220000000	1412	-4.90	0.56	12	0.12	-131.00	1153.00	1340	20240111	-52.09	503	20230731	27.63	1340	-52.09	20240111	630	1.90	20240206	1340	-52.09	20240111	520	23.46	20230731	0.02	N	036630	1000	2300 억		1168502	N	N	0	N	00	N
4	20240229	140427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	641	-4	5	-0.62	141250629	219364	63.23	646	652	640	838	452	645	643.91	1.10	7858	7851	667	656	650	639	633	653	636	2300	193	1000	460	1	1	220000000	1410	-4.89	0.56	12	0.10	-131.00	1153.00	1340	20240111	-52.16	503	20230731	27.44	1340	-52.16	20240111	630	1.75	20240206	1340	-52.16	20240111	520	23.27	20230731	0.02	N	036630	1000	2300 억		1188982	N	N	0	N	00	N
5	20240229	130427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	644	-1	5	-0.16	121483043	188593	54.36	646	652	640	838	452	645	644.15	1.12	27039	27032	667	656	650	639	633	653	636	2300	193	1000	460	1	1	220000000	1417	-4.92	0.56	12	0.09	-131.00	1153.00	1340	20240111	-51.94	503	20230731	28.03	1340	-51.94	20240111	630	2.22	20240206	1340	-51.94	20240111	520	23.85	20230731	0.02	N	036630	1000	2300 억		1208163	N	N	0	N	00	N
6	20240229	120427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	644	-1	5	-0.16	112788470	175042	50.45	646	652	640	838	452	645	644.35	1.12	26183	26176	667	656	650	639	633	653	636	2300	193	1000	460	1	1	220000000	1417	-4.92	0.56	12	0.08	-131.00	1153.00	1340	20240111	-51.94	503	20230731	28.03	1340	-51.94	20240111	630	2.22	20240206	1340	-51.94	20240111	520	23.85	20230731	0.02	N	036630	1000	2300 억		1207307	N	N	0	N	00	N
7	20240229	110427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	644	-1	5	-0.16	97457444	151146	43.56	646	652	640	838	452	645	644.79	1.12	27196	27189	667	656	650	639	633	653	636	2300	193	1000	460	1	1	220000000	1417	-4.92	0.56	12	0.07	-131.00	1153.00	1340	20240111	-51.94	503	20230731	28.03	1340	-51.94	20240111	630	2.22	20240206	1340	-51.94	20240111	520	23.85	20230731	0.02	N	036630	1000	2300 억		1208320	N	N	0	N	00	N
8	20240229	100426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	645	0	3	0.00	52409400	81096	23.37	646	652	640	838	452	645	646.26	1.09	-4378	-4425	667	656	650	639	633	653	636	2300	193	1000	460	1	1	220000000	1419	-4.92	0.56	12	0.04	-131.00	1153.00	1340	20240111	-51.87	503	20230731	28.23	1340	-51.87	20240111	630	2.38	20240206	1340	-51.87	20240111	520	24.04	20230731	0.02	N	036630	1000	2300 억		1176746	N	N	0	N	00	N
9	20240229	090425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	641	-4	5	-0.62	5613899	8738	2.52	646	650	640	838	452	645	642.47	1.09	-3351	-3381	667	656	650	639	633	653	636	2300	193	1000	460	1	1	220000000	1410	-4.89	0.56	12	0.00	-131.00	1153.00	1340	20240111	-52.16	503	20230731	27.44	1340	-52.16	20240111	630	1.75	20240206	1340	-52.16	20240111	520	23.27	20230731	0.02	N	036630	1000	2300 억		1177773	N	N	0	N	00	N
10	20240228	160402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	645	-6	5	-0.92	223361964	345265	116.21	652	661	644	846	456	651	646.94	1.10	46948	46498	669	660	655	646	641	657	643	2300	195	1000	460	1	1	220000000	1419	-4.92	0.56	12	0.16	-131.00	1153.00	1340	20240111	-51.87	503	20230731	28.23	1340	-51.87	20240111	630	2.38	20240206	1340	-51.87	20240111	520	24.04	20230731	0.02	N	036630	1000	2300 억		1181124	N	N	0	N	00	N
11	20240228	150404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	645	-6	5	-0.92	211364952	326685	109.96	652	661	644	846	456	651	647.00	1.09	42579	42129	669	660	655	646	641	657	643	2300	195	1000	460	1	1	220000000	1419	-4.92	0.56	12	0.15	-131.00	1153.00	1340	20240111	-51.87	503	20230731	28.23	1340	-51.87	20240111	630	2.38	20240206	1340	-51.87	20240111	520	24.04	20230731	0.02	N	036630	1000	2300 억		1176755	N	N	0	N	00	N
12	20240228	140426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	647	-4	5	-0.61	196456091	303605	102.19	652	661	644	846	456	651	647.08	1.09	35954	35504	669	660	655	646	641	657	643	2300	195	1000	460	1	1	220000000	1423	-4.94	0.56	12	0.14	-131.00	1153.00	1340	20240111	-51.72	503	20230731	28.63	1340	-51.72	20240111	630	2.70	20240206	1340	-51.72	20240111	520	24.42	20230731	0.02	N	036630	1000	2300 억		1170130	N	N	0	N	00	N
13	20240228	130427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	645	-6	5	-0.92	192153807	296936	99.94	652	661	644	846	456	651	647.12	1.08	33017	32567	669	660	655	646	641	657	643	2300	195	1000	460	1	1	220000000	1419	-4.92	0.56	12	0.13	-131.00	1153.00	1340	20240111	-51.87	503	20230731	28.23	1340	-51.87	20240111	630	2.38	20240206	1340	-51.87	20240111	520	24.04	20230731	0.02	N	036630	1000	2300 억		1167193	N	N	0	N	00	N
14	20240228	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	647	-4	5	-0.61	152854157	236030	79.44	652	661	645	846	456	651	647.60	1.09	39057	38607	669	660	655	646	641	657	643	2300	195	1000	460	1	1	220000000	1423	-4.94	0.56	12	0.11	-131.00	1153.00	1340	20240111	-51.72	503	20230731	28.63	1340	-51.72	20240111	630	2.70	20240206	1340	-51.72	20240111	520	24.42	20230731	0.02	N	036630	1000	2300 억		1173233	N	N	0	N	00	N
15	20240228	110408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	648	-3	5	-0.46	122830822	189551	63.80	652	661	645	846	456	651	648.01	1.10	48176	47726	669	660	655	646	641	657	643	2300	195	1000	460	1	1	220000000	1426	-4.95	0.56	12	0.09	-131.00	1153.00	1340	20240111	-51.64	503	20230731	28.83	1340	-51.64	20240111	630	2.86	20240206	1340	-51.64	20240111	520	24.62	20230731	0.02	N	036630	1000	2300 억		1182352	N	N	0	N	00	N
16	20240228	100425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	648	-3	5	-0.46	100794409	155472	52.33	652	661	645	846	456	651	648.31	1.10	46421	46421	669	660	655	646	641	657	643	2300	195	1000	460	1	1	220000000	1426	-4.95	0.56	12	0.07	-131.00	1153.00	1340	20240111	-51.64	503	20230731	28.83	1340	-51.64	20240111	630	2.86	20240206	1340	-51.64	20240111	520	24.62	20230731	0.02	N	036630	1000	2300 억		1180597	N	N	0	N	00	N
17	20240228	090426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	652	1	2	0.15	9200402	14083	4.74	652	661	652	846	456	651	653.30	1.06	10097	8772	669	660	655	646	641	657	643	2300	195	1000	460	1	1	220000000	1434	-4.98	0.57	12	0.01	-131.00	1153.00	1340	20240111	-51.34	503	20230731	29.62	1340	-51.34	20240111	630	3.49	20240206	1340	-51.34	20240111	520	25.38	20230731	0.02	N	036630	1000	2300 억		1144273	N	N	0	N	00	N
18	20240227	160426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	651	-7	5	-1.06	193992114	296928	77.40	655	664	650	855	461	658	653.33	1.05	41181	38674	668	663	657	652	646	665	654	2300	197	1000	470	1	1	220000000	1432	-4.97	0.56	12	0.13	-131.00	1153.00	1340	20240111	-51.42	503	20230731	29.42	1340	-51.42	20240111	630	3.33	20240206	1340	-51.42	20240111	520	25.19	20230731	0.02	N	036630	1000	2300 억		1133937	N	N	0	N	00	N
19	20240227	150427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	651	-7	5	-1.06	182263743	278915	72.70	655	664	651	855	461	658	653.47	1.05	38914	36254	668	663	657	652	646	665	654	2300	197	1000	470	1	1	220000000	1432	-4.97	0.56	12	0.13	-131.00	1153.00	1340	20240111	-51.42	503	20230731	29.42	1340	-51.42	20240111	630	3.33	20240206	1340	-51.42	20240111	520	25.19	20230731	0.02	N	036630	1000	2300 억		1131670	N	N	0	N	00	N
20	20240227	140425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	653	-5	5	-0.76	144988102	221747	57.80	655	664	651	855	461	658	653.84	1.02	3475	968	668	663	657	652	646	665	654	2300	197	1000	470	1	1	220000000	1437	-4.98	0.57	12	0.10	-131.00	1153.00	1340	20240111	-51.27	503	20230731	29.82	1340	-51.27	20240111	630	3.65	20240206	1340	-51.27	20240111	520	25.58	20230731	0.02	N	036630	1000	2300 억		1096231	N	N	0	N	00	N
21	20240227	130357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	654	-4	5	-0.61	130070209	198892	51.84	655	664	651	855	461	658	653.97	1.01	-724	-3231	668	663	657	652	646	665	654	2300	197	1000	470	1	1	220000000	1439	-4.99	0.57	12	0.09	-131.00	1153.00	1340	20240111	-51.19	503	20230731	30.02	1340	-51.19	20240111	630	3.81	20240206	1340	-51.19	20240111	520	25.77	20230731	0.02	N	036630	1000	2300 억		1092032	N	N	0	N	00	N
22	20240227	120428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	652	-6	5	-0.91	107930926	164990	43.01	655	664	651	855	461	658	654.17	1.00	-11305	-13980	668	663	657	652	646	665	654	2300	197	1000	470	1	1	220000000	1434	-4.98	0.57	12	0.07	-131.00	1153.00	1340	20240111	-51.34	503	20230731	29.62	1340	-51.34	20240111	630	3.49	20240206	1340	-51.34	20240111	520	25.38	20230731	0.02	N	036630	1000	2300 억		1081451	N	N	0	N	00	N
23	20240227	110426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	-2	5	-0.30	79093252	120888	31.51	655	664	651	855	461	658	654.27	0.99	-20782	-21642	668	663	657	652	646	665	654	2300	197	1000	470	1	1	220000000	1443	-5.01	0.57	12	0.05	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	630	4.13	20240206	1340	-51.04	20240111	520	26.15	20230731	0.02	N	036630	1000	2300 억		1071974	N	N	0	N	00	N
24	20240227	100423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	-2	5	-0.30	48817450	74691	19.47	655	664	651	855	461	658	653.59	1.00	-18555	-19262	668	663	657	652	646	665	654	2300	197	1000	470	1	1	220000000	1443	-5.01	0.57	12	0.03	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	630	4.13	20240206	1340	-51.04	20240111	520	26.15	20230731	0.02	N	036630	1000	2300 억		1074201	N	N	0	N	00	N
25	20240227	090425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	-2	5	-0.30	3062267	4669	1.22	655	664	655	855	461	658	655.87	1.01	-388	-388	668	663	657	652	646	665	654	2300	197	1000	470	1	1	220000000	1443	-5.01	0.57	12	0.00	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	630	4.13	20240206	1340	-51.04	20240111	520	26.15	20230731	0.02	N	036630	1000	2300 억		1092368	N	N	0	N	00	N
26	20240226	160424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	658	2	2	0.30	251075015	382729	85.22	654	662	651	852	460	656	656.01	1.01	-62731	-59226	670	663	658	651	646	660	648	2300	196	1000	470	1	1	220000000	1448	-5.02	0.57	12	0.17	-131.00	1153.00	1340	20240111	-50.90	503	20230731	30.82	1340	-50.90	20240111	630	4.44	20240206	1340	-50.90	20240111	520	26.54	20230731	0.02	N	036630	1000	2300 억		1092756	N	N	0	N	00	N
27	20240226	150423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	655	-1	5	-0.15	244855188	373267	83.12	654	662	651	852	460	656	655.98	1.02	-60997	-60134	670	663	658	651	646	660	648	2300	196	1000	470	1	1	220000000	1441	-5.00	0.57	12	0.17	-131.00	1153.00	1340	20240111	-51.12	503	20230731	30.22	1340	-51.12	20240111	630	3.97	20240206	1340	-51.12	20240111	520	25.96	20230731	0.02	N	036630	1000	2300 억		1094490	N	N	0	N	00	N
28	20240226	140424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	652	-4	5	-0.61	216848749	330387	73.57	654	662	651	852	460	656	656.35	1.01	-65373	-65373	670	663	658	651	646	660	648	2300	196	1000	470	1	1	220000000	1434	-4.98	0.57	12	0.15	-131.00	1153.00	1340	20240111	-51.34	503	20230731	29.62	1340	-51.34	20240111	630	3.49	20240206	1340	-51.34	20240111	520	25.38	20230731	0.02	N	036630	1000	2300 억		1090114	N	N	0	N	00	N
29	20240226	130423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	662	6	2	0.91	181695679	276695	61.61	654	662	651	852	460	656	656.66	1.01	-64583	-64583	670	663	658	651	646	660	648	2300	196	1000	470	1	1	220000000	1456	-5.05	0.57	12	0.13	-131.00	1153.00	1340	20240111	-50.60	503	20230731	31.61	1340	-50.60	20240111	630	5.08	20240206	1340	-50.60	20240111	520	27.31	20230731	0.02	N	036630	1000	2300 억		1090904	N	N	0	N	00	N
30	20240226	120422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	659	3	2	0.46	151912865	231505	51.55	654	662	651	852	460	656	656.20	1.01	-66097	-66277	670	663	658	651	646	660	648	2300	196	1000	470	1	1	220000000	1450	-5.03	0.57	12	0.11	-131.00	1153.00	1340	20240111	-50.82	503	20230731	31.01	1340	-50.82	20240111	630	4.60	20240206	1340	-50.82	20240111	520	26.73	20230731	0.02	N	036630	1000	2300 억		1089390	N	N	0	N	00	N
31	20240226	110420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	659	3	2	0.46	106572507	162786	36.25	654	660	651	852	460	656	654.68	1.02	-57650	-57838	670	663	658	651	646	660	648	2300	196	1000	470	1	1	220000000	1450	-5.03	0.57	12	0.07	-131.00	1153.00	1340	20240111	-50.82	503	20230731	31.01	1340	-50.82	20240111	630	4.60	20240206	1340	-50.82	20240111	520	26.73	20230731	0.02	N	036630	1000	2300 억		1097837	N	N	0	N	00	N
32	20240226	100417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	657	1	2	0.15	31533898	48182	10.73	654	660	651	852	460	656	654.47	1.07	-3617	-3617	670	663	658	651	646	660	648	2300	196	1000	470	1	1	220000000	1445	-5.02	0.57	12	0.02	-131.00	1153.00	1340	20240111	-50.97	503	20230731	30.62	1340	-50.97	20240111	630	4.29	20240206	1340	-50.97	20240111	520	26.35	20230731	0.02	N	036630	1000	2300 억		1151870	N	N	0	N	00	N
33	20240226	090417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	654	-2	5	-0.30	2343692	3577	0.80	654	659	654	852	460	656	655.21	1.07	-2140	-2140	670	663	658	651	646	660	648	2300	196	1000	470	1	1	220000000	1439	-4.99	0.57	12	0.00	-131.00	1153.00	1340	20240111	-51.19	503	20230731	30.02	1340	-51.19	20240111	630	3.81	20240206	1340	-51.19	20240111	520	25.77	20230731	0.02	N	036630	1000	2300 억		1153347	N	N	0	N	00	N
34	20240223	160420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	-1	5	-0.15	291251079	444396	126.55	658	665	653	854	460	657	655.39	1.07	27380	30885	681	669	662	650	643	665	646	2300	197	1000	470	1	1	220000000	1443	-5.01	0.57	12	0.20	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	630	4.13	20240206	1340	-51.04	20240111	520	26.15	20230731	0.02	N	036630	1000	2300 억		1155487	N	N	0	N	00	N
35	20240223	150417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	654	-3	5	-0.46	277987433	424162	120.79	658	665	653	854	460	657	655.38	1.07	25748	26799	681	669	662	650	643	665	646	2300	197	1000	470	1	1	220000000	1439	-4.99	0.57	12	0.19	-131.00	1153.00	1340	20240111	-51.19	503	20230731	30.02	1340	-51.19	20240111	630	3.81	20240206	1340	-51.19	20240111	520	25.77	20230731	0.02	N	036630	1000	2300 억		1153855	N	N	0	N	00	N
36	20240223	140418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	-1	5	-0.15	192974108	294001	83.72	658	665	653	854	460	657	656.37	1.07	30269	28534	681	669	662	650	643	665	646	2300	197	1000	470	1	1	220000000	1443	-5.01	0.57	12	0.13	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	630	4.13	20240206	1340	-51.04	20240111	520	26.15	20230731	0.02	N	036630	1000	2300 억		1158376	N	N	0	N	00	N
37	20240223	130416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	-1	5	-0.15	181839131	277001	78.88	658	665	653	854	460	657	656.46	1.07	26349	26073	681	669	662	650	643	665	646	2300	197	1000	470	1	1	220000000	1443	-5.01	0.57	12	0.13	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	630	4.13	20240206	1340	-51.04	20240111	520	26.15	20230731	0.02	N	036630	1000	2300 억		1154456	N	N	0	N	00	N
38	20240223	120417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	654	-3	5	-0.46	159951918	243571	69.36	658	665	653	854	460	657	656.70	1.07	22654	22378	681	669	662	650	643	665	646	2300	197	1000	470	1	1	220000000	1439	-4.99	0.57	12	0.11	-131.00	1153.00	1340	20240111	-51.19	503	20230731	30.02	1340	-51.19	20240111	630	3.81	20240206	1340	-51.19	20240111	520	25.77	20230731	0.02	N	036630	1000	2300 억		1150761	N	N	0	N	00	N
39	20240223	110414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	659	2	2	0.30	146173099	222543	63.37	658	665	653	854	460	657	656.83	1.06	15696	15374	681	669	662	650	643	665	646	2300	197	1000	470	1	1	220000000	1450	-5.03	0.57	12	0.10	-131.00	1153.00	1340	20240111	-50.82	503	20230731	31.01	1340	-50.82	20240111	630	4.60	20240206	1340	-50.82	20240111	520	26.73	20230731	0.02	N	036630	1000	2300 억		1143803	N	N	0	N	00	N
40	20240223	100412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	658	1	2	0.15	105646467	161041	45.86	658	664	653	854	460	657	656.02	1.05	8715	8715	681	669	662	650	643	665	646	2300	197	1000	470	1	1	220000000	1448	-5.02	0.57	12	0.07	-131.00	1153.00	1340	20240111	-50.90	503	20230731	30.82	1340	-50.90	20240111	630	4.44	20240206	1340	-50.90	20240111	520	26.54	20230731	0.02	N	036630	1000	2300 억		1136822	N	N	0	N	00	N
41	20240223	090415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	661	4	2	0.61	3677501	5595	1.59	658	663	657	854	460	657	657.28	1.05	2468	2471	681	669	662	650	643	665	646	2300	197	1000	470	1	1	220000000	1454	-5.05	0.57	12	0.00	-131.00	1153.00	1340	20240111	-50.67	503	20230731	31.41	1340	-50.67	20240111	630	4.92	20240206	1340	-50.67	20240111	520	27.12	20230731	0.02	N	036630	1000	2300 억		1130575	N	N	0	N	00	N
42	20240222	160408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	657	-10	5	-1.50	231916471	350356	103.44	674	674	655	867	467	667	661.97	1.05	681	681	680	673	669	662	658	671	660	2300	200	1000	480	1	1	220000000	1445	-5.02	0.57	12	0.16	-131.00	1153.00	1340	20240111	-50.97	503	20230731	30.62	1340	-50.97	20240111	630	4.29	20240206	1340	-50.97	20240111	520	26.35	20230731	0.03	N	036630	1000	2300 억		1128107	N	N	0	N	00	N
43	20240222	150417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	663	-4	5	-0.60	152055820	229259	67.68	674	674	660	867	467	667	663.25	1.05	2285	2285	680	673	669	662	658	671	660	2300	200	1000	480	1	1	220000000	1459	-5.06	0.58	12	0.10	-131.00	1153.00	1340	20240111	-50.52	503	20230731	31.81	1340	-50.52	20240111	630	5.24	20240206	1340	-50.52	20240111	520	27.50	20230731	0.03	N	036630	1000	2300 억		1129711	N	N	0	N	00	N
44	20240222	140415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	664	-3	5	-0.45	142075533	214198	63.24	674	674	660	867	467	667	663.29	1.05	6346	6346	680	673	669	662	658	671	660	2300	200	1000	480	1	1	220000000	1461	-5.07	0.58	12	0.10	-131.00	1153.00	1340	20240111	-50.45	503	20230731	32.01	1340	-50.45	20240111	630	5.40	20240206	1340	-50.45	20240111	520	27.69	20230731	0.03	N	036630	1000	2300 억		1133772	N	N	0	N	00	N
45	20240222	130407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	664	-3	5	-0.45	123138575	185566	54.78	674	674	660	867	467	667	663.58	1.05	8567	8567	680	673	669	662	658	671	660	2300	200	1000	480	1	1	220000000	1461	-5.07	0.58	12	0.08	-131.00	1153.00	1340	20240111	-50.45	503	20230731	32.01	1340	-50.45	20240111	630	5.40	20240206	1340	-50.45	20240111	520	27.69	20230731	0.03	N	036630	1000	2300 억		1135993	N	N	0	N	00	N
46	20240222	120415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	666	-1	5	-0.15	109717094	165302	48.80	674	674	660	867	467	667	663.74	1.06	13837	13692	680	673	669	662	658	671	660	2300	200	1000	480	1	1	220000000	1465	-5.08	0.58	12	0.08	-131.00	1153.00	1340	20240111	-50.30	503	20230731	32.41	1340	-50.30	20240111	630	5.71	20240206	1340	-50.30	20240111	520	28.08	20230731	0.03	N	036630	1000	2300 억		1141263	N	N	0	N	00	N
47	20240222	110411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	663	-4	5	-0.60	92107232	138760	40.97	674	674	660	867	467	667	663.79	1.06	14331	14331	680	673	669	662	658	671	660	2300	200	1000	480	1	1	220000000	1459	-5.06	0.58	12	0.06	-131.00	1153.00	1340	20240111	-50.52	503	20230731	31.81	1340	-50.52	20240111	630	5.24	20240206	1340	-50.52	20240111	520	27.50	20230731	0.03	N	036630	1000	2300 억		1141757	N	N	0	N	00	N
48	20240222	100407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	663	-4	5	-0.60	75345379	113498	33.51	674	674	660	867	467	667	663.85	1.05	8671	8671	680	673	669	662	658	671	660	2300	200	1000	480	1	1	220000000	1459	-5.06	0.58	12	0.05	-131.00	1153.00	1340	20240111	-50.52	503	20230731	31.81	1340	-50.52	20240111	630	5.24	20240206	1340	-50.52	20240111	520	27.50	20230731	0.03	N	036630	1000	2300 억		1136097	N	N	0	N	00	N
49	20240222	090414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	664	-3	5	-0.45	7635956	11442	3.38	674	674	663	867	467	667	667.36	1.04	-3343	-3343	680	673	669	662	658	671	660	2300	200	1000	480	1	1	220000000	1461	-5.07	0.58	12	0.01	-131.00	1153.00	1340	20240111	-50.45	503	20230731	32.01	1340	-50.45	20240111	630	5.40	20240206	1340	-50.45	20240111	520	27.69	20230731	0.03	N	036630	1000	2300 억		1124083	N	N	0	N	00	N
50	20240221	160411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	667	-8	5	-1.19	226131614	338211	76.37	675	676	665	877	473	675	668.61	1.05	-34808	-75770	685	679	670	664	655	683	668	2300	202	1000	480	1	1	220000000	1467	-5.09	0.58	12	0.15	-131.00	1153.00	1340	20240111	-50.22	503	20230731	32.60	1340	-50.22	20240111	630	5.87	20240206	1340	-50.22	20240111	520	28.27	20230731	0.03	N	036630	1000	2300 억		1127426	N	N	0	N	00	N
51	20240221	150407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	668	-7	5	-1.04	212732774	318107	71.83	675	676	665	877	473	675	668.75	1.05	-32033	-73171	685	679	670	664	655	683	668	2300	202	1000	480	1	1	220000000	1470	-5.10	0.58	12	0.14	-131.00	1153.00	1340	20240111	-50.15	503	20230731	32.80	1340	-50.15	20240111	630	6.03	20240206	1340	-50.15	20240111	520	28.46	20230731	0.03	N	036630	1000	2300 억		1130201	N	N	0	N	00	N
52	20240221	140409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	669	-6	5	-0.89	179780155	268678	60.67	675	676	665	877	473	675	669.13	1.05	-25938	-66900	685	679	670	664	655	683	668	2300	202	1000	480	1	1	220000000	1472	-5.11	0.58	12	0.12	-131.00	1153.00	1340	20240111	-50.07	503	20230731	33.00	1340	-50.07	20240111	630	6.19	20240206	1340	-50.07	20240111	520	28.65	20230731	0.03	N	036630	1000	2300 억		1136296	N	N	0	N	00	N
53	20240221	130409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	669	-6	5	-0.89	147967728	221138	49.94	675	676	665	877	473	675	669.12	1.08	4115	-36847	685	679	670	664	655	683	668	2300	202	1000	480	1	1	220000000	1472	-5.11	0.58	12	0.10	-131.00	1153.00	1340	20240111	-50.07	503	20230731	33.00	1340	-50.07	20240111	630	6.19	20240206	1340	-50.07	20240111	520	28.65	20230731	0.03	N	036630	1000	2300 억		1166349	N	N	0	N	00	N
54	20240221	120410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	665	-10	5	-1.48	108182956	161950	36.57	675	676	665	877	473	675	668.00	1.05	-29192	-31054	685	679	670	664	655	683	668	2300	202	1000	480	1	1	220000000	1463	-5.08	0.58	12	0.07	-131.00	1153.00	1340	20240111	-50.37	503	20230731	32.21	1340	-50.37	20240111	630	5.56	20240206	1340	-50.37	20240111	520	27.88	20230731	0.03	N	036630	1000	2300 억		1133042	N	N	0	N	00	N
55	20240221	110411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	669	-6	5	-0.89	60255270	90020	20.33	675	676	666	877	473	675	669.35	1.06	-22867	-24729	685	679	670	664	655	683	668	2300	202	1000	480	1	1	220000000	1472	-5.11	0.58	12	0.04	-131.00	1153.00	1340	20240111	-50.07	503	20230731	33.00	1340	-50.07	20240111	630	6.19	20240206	1340	-50.07	20240111	520	28.65	20230731	0.03	N	036630	1000	2300 억		1139367	N	N	0	N	00	N
56	20240221	100408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	670	-5	5	-0.74	40299201	60139	13.58	675	676	666	877	473	675	670.10	1.06	-22315	-22315	685	679	670	664	655	683	668	2300	202	1000	480	1	1	220000000	1474	-5.11	0.58	12	0.03	-131.00	1153.00	1340	20240111	-50.00	503	20230731	33.20	1340	-50.00	20240111	630	6.35	20240206	1340	-50.00	20240111	520	28.85	20230731	0.03	N	036630	1000	2300 억		1139919	N	N	0	N	00	N
57	20240221	090406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	670	-5	5	-0.74	4084471	6058	1.37	675	675	670	877	473	675	674.23	1.08	-2147	-2147	685	679	670	664	655	683	668	2300	202	1000	480	1	1	220000000	1474	-5.11	0.58	12	0.00	-131.00	1153.00	1340	20240111	-50.00	503	20230731	33.20	1340	-50.00	20240111	630	6.35	20240206	1340	-50.00	20240111	520	28.85	20230731	0.03	N	036630	1000	2300 억		1160087	N	N	0	N	00	N
58	20240220	160402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	675	5	2	0.75	295526296	442031	139.53	670	676	661	871	469	670	668.56	1.08	147761	141877	680	674	669	663	658	678	667	2300	201	1000	480	1	1	220000000	1485	-5.15	0.59	12	0.20	-131.00	1153.00	1340	20240111	-49.63	503	20230731	34.19	1340	-49.63	20240111	630	7.14	20240206	1340	-49.63	20240111	520	29.81	20230731	0.02	N	036630	1000	2300 억		1162234	N	N	0	N	00	N
59	20240220	150406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	670	0	3	0.00	279759040	418643	132.15	670	676	661	871	469	670	668.25	1.07	140670	134115	680	674	669	663	658	678	667	2300	201	1000	480	1	1	220000000	1474	-5.11	0.58	12	0.19	-131.00	1153.00	1340	20240111	-50.00	503	20230731	33.20	1340	-50.00	20240111	630	6.35	20240206	1340	-50.00	20240111	520	28.85	20230731	0.02	N	036630	1000	2300 억		1155143	N	N	0	N	00	N
60	20240220	140405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	670	0	3	0.00	227591987	341044	107.65	670	674	661	871	469	670	667.34	1.06	128961	122149	680	674	669	663	658	678	667	2300	201	1000	480	1	1	220000000	1474	-5.11	0.58	12	0.16	-131.00	1153.00	1340	20240111	-50.00	503	20230731	33.20	1340	-50.00	20240111	630	6.35	20240206	1340	-50.00	20240111	520	28.85	20230731	0.02	N	036630	1000	2300 억		1143434	N	N	0	N	00	N
61	20240220	130407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	671	1	2	0.15	204754028	306940	96.89	670	674	661	871	469	670	667.08	1.04	107783	102072	680	674	669	663	658	678	667	2300	201	1000	480	1	1	220000000	1476	-5.12	0.58	12	0.14	-131.00	1153.00	1340	20240111	-49.93	503	20230731	33.40	1340	-49.93	20240111	630	6.51	20240206	1340	-49.93	20240111	520	29.04	20230731	0.02	N	036630	1000	2300 억		1122256	N	N	0	N	00	N
62	20240220	120404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	667	-3	5	-0.45	162506983	243955	77.01	670	671	661	871	469	670	666.14	1.02	81734	76377	680	674	669	663	658	678	667	2300	201	1000	480	1	1	220000000	1467	-5.09	0.58	12	0.11	-131.00	1153.00	1340	20240111	-50.22	503	20230731	32.60	1340	-50.22	20240111	630	5.87	20240206	1340	-50.22	20240111	520	28.27	20230731	0.02	N	036630	1000	2300 억		1096207	N	N	0	N	00	N
63	20240220	110405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	669	-1	5	-0.15	92406549	138919	43.85	670	671	661	871	469	670	665.18	0.96	15787	14579	680	674	669	663	658	678	667	2300	201	1000	480	1	1	220000000	1472	-5.11	0.58	12	0.06	-131.00	1153.00	1340	20240111	-50.07	503	20230731	33.00	1340	-50.07	20240111	630	6.19	20240206	1340	-50.07	20240111	520	28.65	20230731	0.02	N	036630	1000	2300 억		1030260	N	N	0	N	00	N
64	20240220	100354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	668	-2	5	-0.30	66933582	100764	31.81	670	671	661	871	469	670	664.26	0.94	-2341	-2430	680	674	669	663	658	678	667	2300	201	1000	480	1	1	220000000	1470	-5.10	0.58	12	0.05	-131.00	1153.00	1340	20240111	-50.15	503	20230731	32.80	1340	-50.15	20240111	630	6.03	20240206	1340	-50.15	20240111	520	28.46	20230731	0.02	N	036630	1000	2300 억		1012132	N	N	0	N	00	N
65	20240220	090407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	666	-4	5	-0.60	10455249	15685	4.95	670	671	664	871	469	670	666.58	0.93	-12057	-12057	680	674	669	663	658	678	667	2300	201	1000	480	1	1	220000000	1465	-5.08	0.58	12	0.01	-131.00	1153.00	1340	20240111	-50.30	503	20230731	32.41	1340	-50.30	20240111	630	5.71	20240206	1340	-50.30	20240111	520	28.08	20230731	0.02	N	036630	1000	2300 억		1002416	N	N	0	N	00	N
66	20240219	160406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	670	3	2	0.45	211043435	315651	88.34	667	675	664	867	467	667	668.60	0.94	42065	40065	688	677	668	657	648	683	663	2300	200	1000	480	1	1	220000000	1474	-5.11	0.58	12	0.14	-131.00	1153.00	1340	20240111	-50.00	503	20230731	33.20	1340	-50.00	20240111	630	6.35	20240206	1340	-50.00	20240111	520	28.85	20230731	0.02	N	036630	1000	2300 억		1014473	N	N	0	N	00	N
67	20240219	150408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	668	1	2	0.15	198890837	297449	83.25	667	675	664	867	467	667	668.66	0.94	43850	41850	688	677	668	657	648	683	663	2300	200	1000	480	1	1	220000000	1470	-5.10	0.58	12	0.14	-131.00	1153.00	1340	20240111	-50.15	503	20230731	32.80	1340	-50.15	20240111	630	6.03	20240206	1340	-50.15	20240111	520	28.46	20230731	0.02	N	036630	1000	2300 억		1016258	N	N	0	N	00	N
68	20240219	140408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	667	0	3	0.00	172764212	258246	72.28	667	675	664	867	467	667	668.99	0.94	44659	44602	688	677	668	657	648	683	663	2300	200	1000	480	1	1	220000000	1467	-5.09	0.58	12	0.12	-131.00	1153.00	1340	20240111	-50.22	503	20230731	32.60	1340	-50.22	20240111	630	5.87	20240206	1340	-50.22	20240111	520	28.27	20230731	0.02	N	036630	1000	2300 억		1017067	N	N	0	N	00	N
69	20240219	130408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	670	3	2	0.45	139242588	208008	58.22	667	675	664	867	467	667	669.41	0.93	34228	34228	688	677	668	657	648	683	663	2300	200	1000	480	1	1	220000000	1474	-5.11	0.58	12	0.09	-131.00	1153.00	1340	20240111	-50.00	503	20230731	33.20	1340	-50.00	20240111	630	6.35	20240206	1340	-50.00	20240111	520	28.85	20230731	0.02	N	036630	1000	2300 억		1006636	N	N	0	N	00	N
70	20240219	120407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	671	4	2	0.60	122860053	183527	51.37	667	675	664	867	467	667	669.44	0.93	34489	34292	688	677	668	657	648	683	663	2300	200	1000	480	1	1	220000000	1476	-5.12	0.58	12	0.08	-131.00	1153.00	1340	20240111	-49.93	503	20230731	33.40	1340	-49.93	20240111	630	6.51	20240206	1340	-49.93	20240111	520	29.04	20230731	0.02	N	036630	1000	2300 억		1006897	N	N	0	N	00	N
71	20240219	110406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	668	1	2	0.15	92678901	138452	38.75	667	675	664	867	467	667	669.39	0.93	30953	30953	688	677	668	657	648	683	663	2300	200	1000	480	1	1	220000000	1470	-5.10	0.58	12	0.06	-131.00	1153.00	1340	20240111	-50.15	503	20230731	32.80	1340	-50.15	20240111	630	6.03	20240206	1340	-50.15	20240111	520	28.46	20230731	0.02	N	036630	1000	2300 억		1003361	N	N	0	N	00	N
72	20240219	100404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	672	5	2	0.75	62614555	93542	26.18	667	675	664	867	467	667	669.37	0.93	26066	25644	688	677	668	657	648	683	663	2300	200	1000	480	1	1	220000000	1478	-5.13	0.58	12	0.04	-131.00	1153.00	1340	20240111	-49.85	503	20230731	33.60	1340	-49.85	20240111	630	6.67	20240206	1340	-49.85	20240111	520	29.23	20230731	0.02	N	036630	1000	2300 억		998474	N	N	0	N	00	N
73	20240219	090404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	670	3	2	0.45	2716359	4067	1.14	667	672	667	867	467	667	667.90	0.90	-153	-9	688	677	668	657	648	683	663	2300	200	1000	480	1	1	220000000	1474	-5.11	0.58	12	0.00	-131.00	1153.00	1340	20240111	-50.00	503	20230731	33.20	1340	-50.00	20240111	630	6.35	20240206	1340	-50.00	20240111	520	28.85	20230731	0.02	N	036630	1000	2300 억		972255	N	N	0	N	00	N
74	20240216	160402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	667	2	2	0.30	234813432	349963	121.94	666	679	659	864	466	665	670.97	0.90	64968	64968	675	670	665	660	655	667	657	2300	199	1000	470	1	1	220000000	1467	-5.09	0.58	12	0.16	-131.00	1153.00	1340	20240111	-50.22	503	20230731	32.60	1340	-50.22	20240111	630	5.87	20240206	1340	-50.22	20240111	520	28.27	20230731	0.02	N	036630	1000	2300 억		972408	N	N	0	N	00	N
75	20240216	150403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	673	8	2	1.20	222564018	331663	115.56	666	679	659	864	466	665	671.05	0.90	59076	58060	675	670	665	660	655	667	657	2300	199	1000	470	1	1	220000000	1481	-5.14	0.58	12	0.15	-131.00	1153.00	1340	20240111	-49.78	503	20230731	33.80	1340	-49.78	20240111	630	6.83	20240206	1340	-49.78	20240111	520	29.42	20230731	0.02	N	036630	1000	2300 억		966516	N	N	0	N	00	N
76	20240216	140407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	671	6	2	0.90	188799902	281505	98.09	666	679	659	864	466	665	670.68	0.88	37019	35266	675	670	665	660	655	667	657	2300	199	1000	470	1	1	220000000	1476	-5.12	0.58	12	0.13	-131.00	1153.00	1340	20240111	-49.93	503	20230731	33.40	1340	-49.93	20240111	630	6.51	20240206	1340	-49.93	20240111	520	29.04	20230731	0.02	N	036630	1000	2300 억		944459	N	N	0	N	00	N
77	20240216	130402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	671	6	2	0.90	167263726	249459	86.92	666	679	659	864	466	665	670.51	0.87	25473	24701	675	670	665	660	655	667	657	2300	199	1000	470	1	1	220000000	1476	-5.12	0.58	12	0.11	-131.00	1153.00	1340	20240111	-49.93	503	20230731	33.40	1340	-49.93	20240111	630	6.51	20240206	1340	-49.93	20240111	520	29.04	20230731	0.02	N	036630	1000	2300 억		932913	N	N	0	N	00	N
78	20240216	120404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	674	9	2	1.35	147499944	220050	76.67	666	679	659	864	466	665	670.30	0.86	19477	18701	675	670	665	660	655	667	657	2300	199	1000	470	1	1	220000000	1483	-5.15	0.58	12	0.10	-131.00	1153.00	1340	20240111	-49.70	503	20230731	34.00	1340	-49.70	20240111	630	6.98	20240206	1340	-49.70	20240111	520	29.62	20230731	0.02	N	036630	1000	2300 억		926917	N	N	0	N	00	N
79	20240216	110406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	673	8	2	1.20	109694767	163801	57.07	666	679	659	864	466	665	669.68	0.85	10384	9731	675	670	665	660	655	667	657	2300	199	1000	470	1	1	220000000	1481	-5.14	0.58	12	0.07	-131.00	1153.00	1340	20240111	-49.78	503	20230731	33.80	1340	-49.78	20240111	630	6.83	20240206	1340	-49.78	20240111	520	29.42	20230731	0.02	N	036630	1000	2300 억		917824	N	N	0	N	00	N
80	20240216	100402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	663	-2	5	-0.30	36206796	54673	19.05	666	666	659	864	466	665	662.24	0.85	10382	9780	675	670	665	660	655	667	657	2300	199	1000	470	1	1	220000000	1459	-5.06	0.58	12	0.02	-131.00	1153.00	1340	20240111	-50.52	503	20230731	31.81	1340	-50.52	20240111	630	5.24	20240206	1340	-50.52	20240111	520	27.50	20230731	0.02	N	036630	1000	2300 억		917822	N	N	0	N	00	N
81	20240216	090358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	666	1	2	0.15	953359	1433	0.50	666	666	661	864	466	665	665.29	0.84	-281	-281	675	670	665	660	655	667	657	2300	199	1000	470	1	1	220000000	1465	-5.08	0.58	12	0.00	-131.00	1153.00	1340	20240111	-50.30	503	20230731	32.41	1340	-50.30	20240111	630	5.71	20240206	1340	-50.30	20240111	520	28.08	20230731	0.02	N	036630	1000	2300 억		907159	N	N	0	N	00	N
82	20240215	160401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	665	-1	5	-0.15	189692395	285861	68.17	666	670	660	865	467	666	663.58	0.84	-18044	-18652	679	672	665	658	651	669	655	2300	199	1000	470	1	1	220000000	1463	-5.08	0.58	12	0.13	-131.00	1153.00	1340	20240111	-50.37	503	20230731	32.21	1340	-50.37	20240111	630	5.56	20240206	1340	-50.37	20240111	520	27.88	20230731	0.03	N	036630	1000	2300 억		907440	N	N	0	N	00	N
83	20240215	150404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	664	-2	5	-0.30	178493860	269007	64.15	666	670	660	865	467	666	663.53	0.84	-16992	-16992	679	672	665	658	651	669	655	2300	199	1000	470	1	1	220000000	1461	-5.07	0.58	12	0.12	-131.00	1153.00	1340	20240111	-50.45	503	20230731	32.01	1340	-50.45	20240111	630	5.40	20240206	1340	-50.45	20240111	520	27.69	20230731	0.03	N	036630	1000	2300 억		908492	N	N	0	N	00	N
84	20240215	140401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	665	-1	5	-0.15	136561011	205860	49.09	666	670	660	865	467	666	663.37	0.86	-2065	-2390	679	672	665	658	651	669	655	2300	199	1000	470	1	1	220000000	1463	-5.08	0.58	12	0.09	-131.00	1153.00	1340	20240111	-50.37	503	20230731	32.21	1340	-50.37	20240111	630	5.56	20240206	1340	-50.37	20240111	520	27.88	20230731	0.03	N	036630	1000	2300 억		923419	N	N	0	N	00	N
85	20240215	130359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	667	1	2	0.15	118043351	177987	42.45	666	670	660	865	467	666	663.21	0.86	171	-162	679	672	665	658	651	669	655	2300	199	1000	470	1	1	220000000	1467	-5.09	0.58	12	0.08	-131.00	1153.00	1340	20240111	-50.22	503	20230731	32.60	1340	-50.22	20240111	630	5.87	20240206	1340	-50.22	20240111	520	28.27	20230731	0.03	N	036630	1000	2300 억		925655	N	N	0	N	00	N
86	20240215	120402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	664	-2	5	-0.30	98596627	148766	35.48	666	667	660	865	467	666	662.76	0.86	1655	292	679	672	665	658	651	669	655	2300	199	1000	470	1	1	220000000	1461	-5.07	0.58	12	0.07	-131.00	1153.00	1340	20240111	-50.45	503	20230731	32.01	1340	-50.45	20240111	630	5.40	20240206	1340	-50.45	20240111	520	27.69	20230731	0.03	N	036630	1000	2300 억		927139	N	N	0	N	00	N
87	20240215	110359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	662	-4	5	-0.60	84656242	127729	30.46	666	667	660	865	467	666	662.78	0.86	-3070	-3070	679	672	665	658	651	669	655	2300	199	1000	470	1	1	220000000	1456	-5.05	0.57	12	0.06	-131.00	1153.00	1340	20240111	-50.60	503	20230731	31.61	1340	-50.60	20240111	630	5.08	20240206	1340	-50.60	20240111	520	27.31	20230731	0.03	N	036630	1000	2300 억		922414	N	N	0	N	00	N
88	20240215	100358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	665	-1	5	-0.15	42123437	63539	15.15	666	667	660	865	467	666	662.95	0.85	-13862	-14188	679	672	665	658	651	669	655	2300	199	1000	470	1	1	220000000	1463	-5.08	0.58	12	0.03	-131.00	1153.00	1340	20240111	-50.37	503	20230731	32.21	1340	-50.37	20240111	630	5.56	20240206	1340	-50.37	20240111	520	27.88	20230731	0.03	N	036630	1000	2300 억		911622	N	N	0	N	00	N
89	20240215	090357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	663	-3	5	-0.45	1880737	2838	0.68	666	666	661	865	467	666	662.70	0.86	-2125	-2125	679	672	665	658	651	669	655	2300	199	1000	470	1	1	220000000	1459	-5.06	0.58	12	0.00	-131.00	1153.00	1340	20240111	-50.52	503	20230731	31.81	1340	-50.52	20240111	630	5.24	20240206	1340	-50.52	20240111	520	27.50	20230731	0.03	N	036630	1000	2300 억		923359	N	N	0	N	00	N
90	20240214	160357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	666	-3	5	-0.45	277114651	418603	61.57	669	672	658	869	469	669	661.99	0.86	54040	53747	685	676	663	654	641	681	659	2300	200	1000	480	1	1	220000000	1465	-5.08	0.58	12	0.19	-131.00	1153.00	1340	20240111	-50.30	503	20230731	32.41	1340	-50.30	20240111	630	5.71	20240206	1340	-50.30	20240111	520	28.08	20230731	0.03	N	036630	1000	2300 억		925484	N	N	0	N	00	N
91	20240214	150357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	662	-7	5	-1.05	251241711	379604	55.84	669	672	658	869	469	669	661.85	0.85	47612	47319	685	676	663	654	641	681	659	2300	200	1000	480	1	1	220000000	1456	-5.05	0.57	12	0.17	-131.00	1153.00	1340	20240111	-50.60	503	20230731	31.61	1340	-50.60	20240111	630	5.08	20240206	1340	-50.60	20240111	520	27.31	20230731	0.03	N	036630	1000	2300 억		919056	N	N	0	N	00	N
92	20240214	140355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	666	-3	5	-0.45	203261440	307044	45.16	669	672	658	869	469	669	661.99	0.84	35072	34779	685	676	663	654	641	681	659	2300	200	1000	480	1	1	220000000	1465	-5.08	0.58	12	0.14	-131.00	1153.00	1340	20240111	-50.30	503	20230731	32.41	1340	-50.30	20240111	630	5.71	20240206	1340	-50.30	20240111	520	28.08	20230731	0.03	N	036630	1000	2300 억		906516	N	N	0	N	00	N
93	20240214	130357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	663	-6	5	-0.90	147594972	222860	32.78	669	672	658	869	469	669	662.28	0.81	3556	3263	685	676	663	654	641	681	659	2300	200	1000	480	1	1	220000000	1459	-5.06	0.58	12	0.10	-131.00	1153.00	1340	20240111	-50.52	503	20230731	31.81	1340	-50.52	20240111	630	5.24	20240206	1340	-50.52	20240111	520	27.50	20230731	0.03	N	036630	1000	2300 억		875000	N	N	0	N	00	N
94	20240214	120354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	665	-4	5	-0.60	132585221	200174	29.44	669	672	658	869	469	669	662.35	0.80	-8533	-8826	685	676	663	654	641	681	659	2300	200	1000	480	1	1	220000000	1463	-5.08	0.58	12	0.09	-131.00	1153.00	1340	20240111	-50.37	503	20230731	32.21	1340	-50.37	20240111	630	5.56	20240206	1340	-50.37	20240111	520	27.88	20230731	0.03	N	036630	1000	2300 억		862911	N	N	0	N	00	N
95	20240214	110359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	665	-4	5	-0.60	110767808	167259	24.60	669	672	658	869	469	669	662.25	0.80	-6106	-6399	685	676	663	654	641	681	659	2300	200	1000	480	1	1	220000000	1463	-5.08	0.58	12	0.08	-131.00	1153.00	1340	20240111	-50.37	503	20230731	32.21	1340	-50.37	20240111	630	5.56	20240206	1340	-50.37	20240111	520	27.88	20230731	0.03	N	036630	1000	2300 억		865338	N	N	0	N	00	N
96	20240214	090352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	670	1	2	0.15	12063220	18086	2.66	669	670	661	869	469	669	666.99	0.81	1075	-2318	685	676	663	654	641	681	659	2300	200	1000	480	1	1	220000000	1474	-5.11	0.58	12	0.01	-131.00	1153.00	1340	20240111	-50.00	503	20230731	33.20	1340	-50.00	20240111	630	6.35	20240206	1340	-50.00	20240111	520	28.85	20230731	0.03	N	036630	1000	2300 억		872519	N	N	0	N	00	N
97	20240213	160352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	669	16	2	2.45	449821052	676815	173.30	659	672	650	848	458	653	664.60	0.81	268517	268810	670	661	651	642	632	666	647	2300	195	1000	470	1	1	220000000	1472	-5.11	0.58	12	0.31	-131.00	1153.00	1340	20240111	-50.07	503	20230731	33.00	1340	-50.07	20240111	630	6.19	20240206	1340	-50.07	20240111	520	28.65	20230731	0.03	N	036630	1000	2300 억		871444	N	N	0	N	00	N
98	20240213	150350	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	667	14	2	2.14	430597539	648066	165.94	659	672	650	848	458	653	664.43	0.81	265620	265240	670	661	651	642	632	666	647	2300	195	1000	470	1	1	220000000	1467	-5.09	0.58	12	0.29	-131.00	1153.00	1340	20240111	-50.22	503	20230731	32.60	1340	-50.22	20240111	630	5.87	20240206	1340	-50.22	20240111	520	28.27	20230731	0.03	N	036630	1000	2300 억		868547	N	N	0	N	00	N
99	20240213	140357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	668	15	2	2.30	387985353	584248	149.60	659	672	650	848	458	653	664.08	0.80	255891	253065	670	661	651	642	632	666	647	2300	195	1000	470	1	1	220000000	1470	-5.10	0.58	12	0.27	-131.00	1153.00	1340	20240111	-50.15	503	20230731	32.80	1340	-50.15	20240111	630	6.03	20240206	1340	-50.15	20240111	520	28.46	20230731	0.03	N	036630	1000	2300 억		858818	N	N	0	N	00	N
100	20240213	130353	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	667	14	2	2.14	326201083	491709	125.91	659	672	650	848	458	653	663.40	0.79	246160	246117	670	661	651	642	632	666	647	2300	195	1000	470	1	1	220000000	1467	-5.09	0.58	12	0.22	-131.00	1153.00	1340	20240111	-50.22	503	20230731	32.60	1340	-50.22	20240111	630	5.87	20240206	1340	-50.22	20240111	520	28.27	20230731	0.03	N	036630	1000	2300 억		849087	N	N	0	N	00	N
101	20240213	120356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	667	14	2	2.14	293413537	442343	113.27	659	672	650	848	458	653	663.32	0.78	240575	234669	670	661	651	642	632	666	647	2300	195	1000	470	1	1	220000000	1467	-5.09	0.58	12	0.20	-131.00	1153.00	1340	20240111	-50.22	503	20230731	32.60	1340	-50.22	20240111	630	5.87	20240206	1340	-50.22	20240111	520	28.27	20230731	0.03	N	036630	1000	2300 억		843502	N	N	0	N	00	N
102	20240213	110355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	660	7	2	1.07	248106457	374004	95.77	659	672	650	848	458	653	663.38	0.74	193422	193422	670	661	651	642	632	666	647	2300	195	1000	470	1	1	220000000	1452	-5.04	0.57	12	0.17	-131.00	1153.00	1340	20240111	-50.75	503	20230731	31.21	1340	-50.75	20240111	630	4.76	20240206	1340	-50.75	20240111	520	26.92	20230731	0.03	N	036630	1000	2300 억		796349	N	N	0	N	00	N
103	20240213	100323	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	662	9	2	1.38	196534991	296045	75.80	659	672	650	848	458	653	663.87	0.72	171860	171860	670	661	651	642	632	666	647	2300	195	1000	470	1	1	220000000	1456	-5.05	0.57	12	0.13	-131.00	1153.00	1340	20240111	-50.60	503	20230731	31.61	1340	-50.60	20240111	630	5.08	20240206	1340	-50.60	20240111	520	27.31	20230731	0.03	N	036630	1000	2300 억		774787	N	N	0	N	00	N