KissMeData/065530/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120613	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2195	-45	5	-2.01	611712170	278377	28.57	2220	2250	2155	2910	1570	2240	2197.36	0.43	31523	32642	2350	2295	2205	2150	2060	2322	2177	264	670	500	1560	5	1	52860000	1160	47.72	1.36	12	0.53	46.00	1610.00	3275	20230628	-32.98	1634	20231101	34.33	2580	-14.92	20240117	1755	25.07	20240104	3275	-32.98	20230628	1634	34.33	20231101	2.68	N	065530	500	264 억	112066	N	N	N	N
3	20240123	110610	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2190	-50	5	-2.23	565515555	257387	26.42	2220	2250	2155	2910	1570	2240	2197.07	0.43	30278	31397	2350	2295	2205	2150	2060	2322	2177	264	670	500	1560	5	1	52860000	1158	47.61	1.36	12	0.49	46.00	1610.00	3275	20230628	-33.13	1634	20231101	34.03	2580	-15.12	20240117	1755	24.79	20240104	3275	-33.13	20230628	1634	34.03	20231101	2.68	N	065530	500	264 억	110821	N	N	N	N
4	20240123	100609	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2185	-55	5	-2.46	431707750	195970	20.12	2220	2250	2170	2910	1570	2240	2202.84	0.38	18260	19375	2350	2295	2205	2150	2060	2322	2177	264	670	500	1560	5	1	52860000	1155	47.50	1.36	12	0.37	46.00	1610.00	3275	20230628	-33.28	1634	20231101	33.72	2580	-15.31	20240117	1755	24.50	20240104	3275	-33.28	20230628	1634	33.72	20231101	2.68	N	065530	500	264 억	98803	N	N	N	N
5	20240123	090611	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2235	-5	5	-0.22	86008390	38669	3.97	2220	2250	2210	2910	1570	2240	2224.04	0.31	457	492	2350	2295	2205	2150	2060	2322	2177	264	670	500	1560	5	1	52860000	1181	48.59	1.39	12	0.07	46.00	1610.00	3275	20230628	-31.76	1634	20231101	36.78	2580	-13.37	20240117	1755	27.35	20240104	3275	-31.76	20230628	1634	36.78	20231101	2.68	N	065530	500	264 억	81000	N	N	N	N
6	20240119	160606	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2180	-80	5	-3.54	3991141530	1763259	24.34	2220	2350	2140	2935	1585	2260	2264.05	0.23	19639	19635	2586	2422	2316	2152	2046	2370	2100	264	675	500	1580	5	1	52860000	1152	47.39	1.35	12	3.34	46.00	1610.00	3275	20230628	-33.44	1634	20231101	33.41	2580	-15.50	20240117	1755	24.22	20240104	3275	-33.44	20230628	1634	33.41	20231101	2.64	N	065530	500	264 억	60673	N	N	N	N
7	20240119	150608	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2200	-60	5	-2.65	3806619975	1678888	23.18	2220	2350	2140	2935	1585	2260	2267.35	0.24	20413	20409	2586	2422	2316	2152	2046	2370	2100	264	675	500	1580	5	1	52860000	1163	47.83	1.37	12	3.18	46.00	1610.00	3275	20230628	-32.82	1634	20231101	34.64	2580	-14.73	20240117	1755	25.36	20240104	3275	-32.82	20230628	1634	34.64	20231101	2.64	N	065530	500	264 억	61447	N	N	N	N
8	20240119	140607	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2180	-80	5	-3.54	3403059580	1492925	20.61	2220	2350	2165	2935	1585	2260	2279.46	0.09	-17503	-16208	2586	2422	2316	2152	2046	2370	2100	264	675	500	1580	5	1	52860000	1152	47.39	1.35	12	2.82	46.00	1610.00	3275	20230628	-33.44	1634	20231101	33.41	2580	-15.50	20240117	1755	24.22	20240104	3275	-33.44	20230628	1634	33.41	20231101	2.64	N	065530	500	264 억	23531	N	N	N	N
9	20240119	130607	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2230	-30	5	-1.33	2992117800	1306737	18.04	2220	2350	2215	2935	1585	2260	2289.76	0.14	-5709	-4384	2586	2422	2316	2152	2046	2370	2100	264	675	500	1580	5	1	52860000	1179	48.48	1.39	12	2.47	46.00	1610.00	3275	20230628	-31.91	1634	20231101	36.47	2580	-13.57	20240117	1755	27.07	20240104	3275	-31.91	20230628	1634	36.47	20231101	2.64	N	065530	500	264 억	35325	N	N	N	N
10	20240119	120610	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2245	-15	5	-0.66	2839450320	1238544	17.10	2220	2350	2215	2935	1585	2260	2292.57	0.14	-5528	-4203	2586	2422	2316	2152	2046	2370	2100	264	675	500	1580	5	1	52860000	1187	48.80	1.39	12	2.34	46.00	1610.00	3275	20230628	-31.45	1634	20231101	37.39	2580	-12.98	20240117	1755	27.92	20240104	3275	-31.45	20230628	1634	37.39	20231101	2.64	N	065530	500	264 억	35506	N	N	N	N
11	20240119	110610	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2285	25	2	1.11	2625128020	1143430	15.79	2220	2350	2215	2935	1585	2260	2295.84	0.12	-8784	-8788	2586	2422	2316	2152	2046	2370	2100	264	675	500	1580	5	1	52860000	1208	49.67	1.42	12	2.16	46.00	1610.00	3275	20230628	-30.23	1634	20231101	39.84	2580	-11.43	20240117	1755	30.20	20240104	3275	-30.23	20230628	1634	39.84	20231101	2.64	N	065530	500	264 억	32250	N	N	N	N
12	20240119	100613	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2310	50	2	2.21	2047450070	890717	12.30	2220	2350	2215	2935	1585	2260	2298.65	0.17	4173	4169	2586	2422	2316	2152	2046	2370	2100	264	675	500	1580	5	1	52860000	1221	50.22	1.43	12	1.69	46.00	1610.00	3275	20230628	-29.47	1634	20231101	41.37	2580	-10.47	20240117	1755	31.62	20240104	3275	-29.47	20230628	1634	41.37	20231101	2.64	N	065530	500	264 억	45207	N	N	N	N
13	20240119	090605	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2300	40	2	1.77	222601990	98531	1.36	2220	2300	2215	2935	1585	2260	2259.21	0.23	19092	19091	2586	2422	2316	2152	2046	2370	2100	264	675	500	1580	5	1	52860000	1216	50.00	1.43	12	0.19	46.00	1610.00	3275	20230628	-29.77	1634	20231101	40.76	2580	-10.85	20240117	1755	31.05	20240104	3275	-29.77	20230628	1634	40.76	20231101	2.64	N	065530	500	264 억	60126	N	N	N	N
14	20240118	160606	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2260	0	3	0.00	16851696255	7192466	33.62	2270	2480	2210	2935	1585	2260	2343.04	0.16	18790	14251	2806	2532	2306	2032	1806	2670	2170	264	675	500	1580	5	1	52860000	1195	49.13	1.40	12	13.61	46.00	1610.00	3275	20230628	-30.99	1634	20231101	38.31	2580	-12.40	20240117	1755	28.77	20240104	3275	-30.99	20230628	1634	38.31	20231101	2.57	N	065530	500	264 억	41034	N	N	N	N
15	20240118	150606	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2235	-25	5	-1.11	16616283500	7088039	33.13	2270	2480	2210	2935	1585	2260	2344.27	0.18	24106	19567	2806	2532	2306	2032	1806	2670	2170	264	675	500	1580	5	1	52860000	1181	48.59	1.39	12	13.41	46.00	1610.00	3275	20230628	-31.76	1634	20231101	36.78	2580	-13.37	20240117	1755	27.35	20240104	3275	-31.76	20230628	1634	36.78	20231101	2.57	N	065530	500	264 억	46350	N	N	N	N
16	20240118	140607	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2250	-10	5	-0.44	16361249680	6973663	32.60	2270	2480	2210	2935	1585	2260	2346.15	0.16	19283	14744	2806	2532	2306	2032	1806	2670	2170	264	675	500	1580	5	1	52860000	1189	48.91	1.40	12	13.19	46.00	1610.00	3275	20230628	-31.30	1634	20231101	37.70	2580	-12.79	20240117	1755	28.21	20240104	3275	-31.30	20230628	1634	37.70	20231101	2.57	N	065530	500	264 억	41527	N	N	N	N
17	20240118	130606	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2275	15	2	0.66	15584338705	6627230	30.98	2270	2480	2210	2935	1585	2260	2351.56	0.13	11881	7342	2806	2532	2306	2032	1806	2670	2170	264	675	500	1580	5	1	52860000	1203	49.46	1.41	12	12.54	46.00	1610.00	3275	20230628	-30.53	1634	20231101	39.23	2580	-11.82	20240117	1755	29.63	20240104	3275	-30.53	20230628	1634	39.23	20231101	2.57	N	065530	500	264 억	34125	N	N	N	N
18	20240118	120607	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2290	30	2	1.33	15073969660	6404216	29.93	2270	2480	2210	2935	1585	2260	2353.76	0.09	1938	-2601	2806	2532	2306	2032	1806	2670	2170	264	675	500	1580	5	1	52860000	1210	49.78	1.42	12	12.12	46.00	1610.00	3275	20230628	-30.08	1634	20231101	40.15	2580	-11.24	20240117	1755	30.48	20240104	3275	-30.08	20230628	1634	40.15	20231101	2.57	N	065530	500	264 억	24182	N	N	N	N
19	20240118	110607	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2305	45	2	1.99	10045746280	4263448	19.93	2270	2480	2210	2935	1585	2260	2356.25	0.17	21129	20634	2806	2532	2306	2032	1806	2670	2170	264	675	500	1580	5	1	52860000	1218	50.11	1.43	12	8.07	46.00	1610.00	3275	20230628	-29.62	1634	20231101	41.06	2580	-10.66	20240117	1755	31.34	20240104	3275	-29.62	20230628	1634	41.06	20231101	2.57	N	065530	500	264 억	43373	N	N	N	N
20	20240118	100605	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2305	45	2	1.99	7688100610	3240364	15.15	2270	2480	2210	2935	1585	2260	2372.61	0.11	5412	2858	2806	2532	2306	2032	1806	2670	2170	264	675	500	1580	5	1	52860000	1218	50.11	1.43	12	6.13	46.00	1610.00	3275	20230628	-29.62	1634	20231101	41.06	2580	-10.66	20240117	1755	31.34	20240104	3275	-29.62	20230628	1634	41.06	20231101	2.57	N	065530	500	264 억	27656	N	N	N	N
21	20240118	090605	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2235	-25	5	-1.11	302305270	134025	0.63	2270	2285	2220	2935	1585	2260	2255.59	0.10	3335	5003	2806	2532	2306	2032	1806	2670	2170	264	675	500	1580	5	1	52860000	1181	48.59	1.39	12	0.25	46.00	1610.00	3275	20230628	-31.76	1634	20231101	36.78	2580	-13.37	20240117	1755	27.35	20240104	3275	-31.76	20230628	1634	36.78	20231101	2.57	N	065530	500	264 억	25579	N	N	N	N
22	20240117	160604	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2260	110	2	5.12	50898440770	21333124	668.53	2110	2580	2080	2795	1505	2150	2385.89	0.09	-16248	-14929	2343	2246	2153	2056	1963	2295	2105	264	645	500	1500	5	1	52860000	1195	49.13	1.40	12	40.36	46.00	1610.00	3275	20230628	-30.99	1634	20231101	38.31	2580	-12.40	20240117	1755	28.77	20240104	3275	-30.99	20230628	1634	38.31	20231101	2.43	N	065530	500	264 억	22244	N	N	N	N
23	20240117	150607	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2240	90	2	4.19	50054514510	20960445	656.85	2110	2580	2080	2795	1505	2150	2388.05	0.08	-18284	-20811	2343	2246	2153	2056	1963	2295	2105	264	645	500	1500	5	1	52860000	1184	48.70	1.39	12	39.65	46.00	1610.00	3275	20230628	-31.60	1634	20231101	37.09	2580	-13.18	20240117	1755	27.64	20240104	3275	-31.60	20230628	1634	37.09	20231101	2.43	N	065530	500	264 억	20208	N	N	N	N
24	20240117	140605	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2255	105	2	4.88	48567176175	20296028	636.03	2110	2580	2080	2795	1505	2150	2392.94	0.13	-4680	-7871	2343	2246	2153	2056	1963	2295	2105	264	645	500	1500	5	1	52860000	1192	49.02	1.40	12	38.40	46.00	1610.00	3275	20230628	-31.15	1634	20231101	38.00	2580	-12.60	20240117	1755	28.49	20240104	3275	-31.15	20230628	1634	38.00	20231101	2.43	N	065530	500	264 억	33812	N	N	N	N
25	20240117	130605	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2290	140	2	6.51	45233640910	18820781	589.80	2110	2580	2080	2795	1505	2150	2403.39	0.09	-14171	-17362	2343	2246	2153	2056	1963	2295	2105	264	645	500	1500	5	1	52860000	1210	49.78	1.42	12	35.60	46.00	1610.00	3275	20230628	-30.08	1634	20231101	40.15	2580	-11.24	20240117	1755	30.48	20240104	3275	-30.08	20230628	1634	40.15	20231101	2.43	N	065530	500	264 억	24321	N	N	N	N
26	20240117	120607	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2310	160	2	7.44	36607220835	15088488	472.84	2110	2580	2080	2795	1505	2150	2426.17	0.08	-18179	-21369	2343	2246	2153	2056	1963	2295	2105	264	645	500	1500	5	1	52860000	1221	50.22	1.43	12	28.54	46.00	1610.00	3275	20230628	-29.47	1634	20231101	41.37	2580	-10.47	20240117	1755	31.62	20240104	3275	-29.47	20230628	1634	41.37	20231101	2.43	N	065530	500	264 억	20313	N	N	N	N
27	20240117	110607	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2180	30	2	1.40	1294833955	606228	19.00	2110	2200	2080	2795	1505	2150	2135.88	0.12	-7244	-7318	2343	2246	2153	2056	1963	2295	2105	264	645	500	1500	5	1	52860000	1152	47.39	1.35	12	1.15	46.00	1610.00	3275	20230628	-33.44	1634	20231101	33.41	2390	-8.79	20240115	1755	24.22	20240104	3275	-33.44	20230628	1634	33.41	20231101	2.43	N	065530	500	264 억	31248	N	N	N	N
28	20240117	100603	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2105	-45	5	-2.09	792539490	371944	11.66	2110	2185	2080	2795	1505	2150	2130.80	0.14	-1770	-1839	2343	2246	2153	2056	1963	2295	2105	264	645	500	1500	5	1	52860000	1113	45.76	1.31	12	0.70	46.00	1610.00	3275	20230628	-35.73	1634	20231101	28.82	2390	-11.92	20240115	1755	19.94	20240104	3275	-35.73	20230628	1634	28.82	20231101	2.43	N	065530	500	264 억	36722	N	N	N	N
29	20240117	090606	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2085	-65	5	-3.02	174266705	83102	2.60	2110	2115	2080	2795	1505	2150	2096.98	0.17	6027	6050	2343	2246	2153	2056	1963	2295	2105	264	645	500	1500	5	1	52860000	1102	45.33	1.30	12	0.16	46.00	1610.00	3275	20230628	-36.34	1634	20231101	27.60	2390	-12.76	20240115	1755	18.80	20240104	3275	-36.34	20230628	1634	27.60	20231101	2.43	N	065530	500	264 억	44519	N	N	N	N
30	20240116	160604	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2150	15	2	0.70	6827637350	3163852	23.71	2140	2250	2060	2775	1495	2135	2158.04	0.15	-9223	-9031	2609	2371	2152	1914	1695	2491	2034	264	640	500	1490	5	1	52860000	1136	46.74	1.34	12	5.99	46.00	1610.00	3275	20230628	-34.35	1634	20231101	31.58	2390	-10.04	20240115	1755	22.51	20240104	3275	-34.35	20230628	1634	31.58	20231101	2.38	N	065530	500	264 억	38492	N	N	N	N
31	20240116	150603	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2140	5	2	0.23	6581281655	3048779	22.85	2140	2250	2060	2775	1495	2135	2158.66	0.14	-11448	-10400	2609	2371	2152	1914	1695	2491	2034	264	640	500	1490	5	1	52860000	1131	46.52	1.33	12	5.77	46.00	1610.00	3275	20230628	-34.66	1634	20231101	30.97	2390	-10.46	20240115	1755	21.94	20240104	3275	-34.66	20230628	1634	30.97	20231101	2.38	N	065530	500	264 억	36267	N	N	N	N
32	20240116	140604	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2200	65	2	3.04	5413444005	2503312	18.76	2140	2250	2060	2775	1495	2135	2162.51	0.09	-24540	-23351	2609	2371	2152	1914	1695	2491	2034	264	640	500	1490	5	1	52860000	1163	47.83	1.37	12	4.74	46.00	1610.00	3275	20230628	-32.82	1634	20231101	34.64	2390	-7.95	20240115	1755	25.36	20240104	3275	-32.82	20230628	1634	34.64	20231101	2.38	N	065530	500	264 억	23175	N	N	N	N
33	20240116	130604	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2110	-25	5	-1.17	2113024615	1001913	7.51	2140	2180	2060	2775	1495	2135	2108.99	0.14	-11355	-11307	2609	2371	2152	1914	1695	2491	2034	264	640	500	1490	5	1	52860000	1115	45.87	1.31	12	1.90	46.00	1610.00	3275	20230628	-35.57	1634	20231101	29.13	2390	-11.72	20240115	1755	20.23	20240104	3275	-35.57	20230628	1634	29.13	20231101	2.38	N	065530	500	264 억	36360	N	N	N	N
34	20240116	120603	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2070	-65	5	-3.04	1996218745	945964	7.09	2140	2180	2060	2775	1495	2135	2110.25	0.12	-15531	-15424	2609	2371	2152	1914	1695	2491	2034	264	640	500	1490	5	1	52860000	1094	45.00	1.29	12	1.79	46.00	1610.00	3275	20230628	-36.79	1634	20231101	26.68	2390	-13.39	20240115	1755	17.95	20240104	3275	-36.79	20230628	1634	26.68	20231101	2.38	N	065530	500	264 억	32184	N	N	N	N
35	20240116	110602	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2095	-40	5	-1.87	1858577425	879556	6.59	2140	2180	2070	2775	1495	2135	2113.08	0.15	-9153	-9045	2609	2371	2152	1914	1695	2491	2034	264	640	500	1490	5	1	52860000	1107	45.54	1.30	12	1.66	46.00	1610.00	3275	20230628	-36.03	1634	20231101	28.21	2390	-12.34	20240115	1755	19.37	20240104	3275	-36.03	20230628	1634	28.21	20231101	2.38	N	065530	500	264 억	38562	N	N	N	N
36	20240116	100603	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2085	-50	5	-2.34	1713272400	809743	6.07	2140	2180	2070	2775	1495	2135	2115.82	0.15	-9982	-9874	2609	2371	2152	1914	1695	2491	2034	264	640	500	1490	5	1	52860000	1102	45.33	1.30	12	1.53	46.00	1610.00	3275	20230628	-36.34	1634	20231101	27.60	2390	-12.76	20240115	1755	18.80	20240104	3275	-36.34	20230628	1634	27.60	20231101	2.38	N	065530	500	264 억	37733	N	N	N	N
37	20240116	090602	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2100	-35	5	-1.64	442587220	208656	1.56	2140	2150	2100	2775	1495	2135	2121.13	0.23	11874	11981	2609	2371	2152	1914	1695	2491	2034	264	640	500	1490	5	1	52860000	1110	45.65	1.30	12	0.39	46.00	1610.00	3275	20230628	-35.88	1634	20231101	28.52	2390	-12.13	20240115	1755	19.66	20240104	3275	-35.88	20230628	1634	28.52	20231101	2.38	N	065530	500	264 억	59589	N	N	N	N
38	20240115	160601	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2135	173	2	8.82	29929332549	13295870	3586.41	1962	2390	1933	2550	1374	1962	2251.12	0.18	-48552	-51514	2021	1991	1961	1931	1901	1976	1916	264	588	500	1370	5	1	52860000	1129	46.41	1.33	12	25.15	46.00	1610.00	3275	20230628	-34.81	1634	20231101	30.66	2390	-10.67	20240115	1755	21.65	20240104	3275	-34.81	20230628	1634	30.66	20231101	2.00	N	065530	500	264 억	47745	N	N	N	N
39	20240115	150602	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2130	168	2	8.56	29478094009	13084130	3529.30	1962	2390	1933	2550	1374	1962	2252.97	0.19	-48198	-51248	2021	1991	1961	1931	1901	1976	1916	264	588	500	1370	5	1	52860000	1126	46.30	1.32	12	24.75	46.00	1610.00	3275	20230628	-34.96	1634	20231101	30.35	2390	-10.88	20240115	1755	21.37	20240104	3275	-34.96	20230628	1634	30.35	20231101	2.00	N	065530	500	264 억	48099	N	N	N	N
40	20240115	140602	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2130	168	2	8.56	28654225289	12697860	3425.11	1962	2390	1933	2550	1374	1962	2256.62	0.22	-39940	-42954	2021	1991	1961	1931	1901	1976	1916	264	588	500	1370	5	1	52860000	1126	46.30	1.32	12	24.02	46.00	1610.00	3275	20230628	-34.96	1634	20231101	30.35	2390	-10.88	20240115	1755	21.37	20240104	3275	-34.96	20230628	1634	30.35	20231101	2.00	N	065530	500	264 억	56357	N	N	N	N
41	20240115	130601	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2165	203	2	10.35	26143290904	11539667	3112.70	1962	2390	1933	2550	1374	1962	2265.52	0.11	-67802	-70826	2021	1991	1961	1931	1901	1976	1916	264	588	500	1370	5	1	52860000	1144	47.07	1.34	12	21.83	46.00	1610.00	3275	20230628	-33.89	1634	20231101	32.50	2390	-9.41	20240115	1755	23.36	20240104	3275	-33.89	20230628	1634	32.50	20231101	2.00	N	065530	500	264 억	28495	N	N	N	N
42	20240115	120602	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2345	383	2	19.52	14550559884	6463703	1743.51	1962	2350	1933	2550	1374	1962	2251.12	0.41	10518	10511	2021	1991	1961	1931	1901	1976	1916	264	588	500	1370	5	1	52860000	1240	50.98	1.46	12	12.23	46.00	1610.00	3275	20230628	-28.40	1634	20231101	43.51	2350	-0.21	20240115	1755	33.62	20240104	3275	-28.40	20230628	1634	43.51	20231101	2.00	N	065530	500	264 억	106815	N	N	N	N
43	20240115	110601	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2030	68	2	3.47	922606939	457247	123.34	1962	2055	1933	2550	1374	1962	2017.74	0.33	-9964	-9943	2021	1991	1961	1931	1901	1976	1916	264	588	500	1370	5	1	52860000	1073	44.13	1.26	12	0.87	46.00	1610.00	3275	20230628	-38.02	1634	20231101	24.24	2225	-8.76	20240111	1755	15.67	20240104	3275	-38.02	20230628	1634	24.24	20231101	2.00	N	065530	500	264 억	86333	N	N	N	N
44	20240115	100559	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	2020	58	2	2.96	453600664	226881	61.20	1962	2030	1933	2550	1374	1962	1999.29	0.37	-1370	-1349	2021	1991	1961	1931	1901	1976	1916	264	588	500	1370	5	1	52860000	1068	43.91	1.25	12	0.43	46.00	1610.00	3275	20230628	-38.32	1634	20231101	23.62	2225	-9.21	20240111	1755	15.10	20240104	3275	-38.32	20230628	1634	23.62	20231101	2.00	N	065530	500	264 억	94927	N	N	N	N
45	20240115	090601	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1942	-20	5	-1.02	31454782	16111	4.35	1962	1962	1933	2550	1374	1962	1952.38	0.37	-1667	-1646	2021	1991	1961	1931	1901	1976	1916	264	588	500	1370	1	1	52860000	1027	42.22	1.21	12	0.03	46.00	1610.00	3275	20230628	-40.70	1634	20231101	18.85	2225	-12.72	20240111	1755	10.66	20240104	3275	-40.70	20230628	1634	18.85	20231101	2.00	N	065530	500	264 억	94630	N	N	N	N
46	20240112	160557	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1962	-22	5	-1.11	715474693	365817	5.78	1966	1991	1931	2575	1389	1984	1955.77	0.37	30252	30155	2393	2188	2020	1815	1647	2291	1918	264	591	500	1380	1	1	52860000	1037	42.65	1.22	12	0.69	46.00	1610.00	3275	20230628	-40.09	1634	20231101	20.07	2225	-11.82	20240111	1755	11.79	20240104	3275	-40.09	20230628	1634	20.07	20231101	2.00	N	065530	500	264 억	96297	N	N	N	N
47	20240112	150559	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1971	-13	5	-0.66	672962516	344168	5.44	1966	1991	1931	2575	1389	1984	1955.28	0.37	29261	29768	2393	2188	2020	1815	1647	2291	1918	264	591	500	1380	1	1	52860000	1042	42.85	1.22	12	0.65	46.00	1610.00	3275	20230628	-39.82	1634	20231101	20.62	2225	-11.42	20240111	1755	12.31	20240104	3275	-39.82	20230628	1634	20.62	20231101	2.00	N	065530	500	264 억	95306	N	N	N	N
48	20240112	140559	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1958	-26	5	-1.31	637010442	325819	5.15	1966	1991	1931	2575	1389	1984	1955.05	0.36	27476	27983	2393	2188	2020	1815	1647	2291	1918	264	591	500	1380	1	1	52860000	1035	42.57	1.22	12	0.62	46.00	1610.00	3275	20230628	-40.21	1634	20231101	19.83	2225	-12.00	20240111	1755	11.57	20240104	3275	-40.21	20230628	1634	19.83	20231101	2.00	N	065530	500	264 억	93521	N	N	N	N
49	20240112	130557	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1984	0	3	0.00	587613067	300717	4.75	1966	1991	1931	2575	1389	1984	1953.98	0.36	27598	27601	2393	2188	2020	1815	1647	2291	1918	264	591	500	1380	1	1	52860000	1049	43.13	1.23	12	0.57	46.00	1610.00	3275	20230628	-39.42	1634	20231101	21.42	2225	-10.83	20240111	1755	13.05	20240104	3275	-39.42	20230628	1634	21.42	20231101	2.00	N	065530	500	264 억	93643	N	N	N	N
50	20240112	120600	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1968	-16	5	-0.81	515249820	264211	4.17	1966	1983	1931	2575	1389	1984	1950.07	0.34	22075	22078	2393	2188	2020	1815	1647	2291	1918	264	591	500	1380	1	1	52860000	1040	42.78	1.22	12	0.50	46.00	1610.00	3275	20230628	-39.91	1634	20231101	20.44	2225	-11.55	20240111	1755	12.14	20240104	3275	-39.91	20230628	1634	20.44	20231101	2.00	N	065530	500	264 억	88120	N	N	N	N
51	20240112	110557	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1969	-15	5	-0.76	479653363	246072	3.89	1966	1983	1931	2575	1389	1984	1949.15	0.33	19300	19303	2393	2188	2020	1815	1647	2291	1918	264	591	500	1380	1	1	52860000	1041	42.80	1.22	12	0.47	46.00	1610.00	3275	20230628	-39.88	1634	20231101	20.50	2225	-11.51	20240111	1755	12.19	20240104	3275	-39.88	20230628	1634	20.50	20231101	2.00	N	065530	500	264 억	85345	N	N	N	N
52	20240112	100557	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1932	-52	5	-2.62	404422645	207324	3.27	1966	1983	1931	2575	1389	1984	1950.58	0.29	9236	10237	2393	2188	2020	1815	1647	2291	1918	264	591	500	1380	1	1	52860000	1021	42.00	1.20	12	0.39	46.00	1610.00	3275	20230628	-41.01	1634	20231101	18.24	2225	-13.17	20240111	1755	10.09	20240104	3275	-41.01	20230628	1634	18.24	20231101	2.00	N	065530	500	264 억	75281	N	N	N	N
53	20240112	090557	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1972	-12	5	-0.60	115460491	58693	0.93	1966	1983	1960	2575	1389	1984	1967.02	0.24	-3831	-3831	2393	2188	2020	1815	1647	2291	1918	264	591	500	1380	1	1	52860000	1042	42.87	1.22	12	0.11	46.00	1610.00	3275	20230628	-39.79	1634	20231101	20.69	2225	-11.37	20240111	1755	12.36	20240104	3275	-39.79	20230628	1634	20.69	20231101	2.00	N	065530	500	264 억	62214	N	N	N	N
54	20240111	160554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1984	134	2	7.24	13178307522	6322018	23778.61	1870	2225	1852	2405	1295	1850	2084.60	0.25	-185553	-185465	1878	1864	1851	1837	1824	1871	1844	264	555	500	1290	1	1	52860000	1049	43.13	1.23	12	11.96	46.00	1610.00	3275	20230628	-39.42	1634	20231101	21.42	2225	-10.83	20240111	1755	13.05	20240104	3275	-39.42	20230628	1634	21.42	20231101	2.00	N	065530	500	264 억	66045	N	N	N	N
55	20240111	150558	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1964	114	2	6.16	12952783634	6207704	23348.64	1870	2225	1852	2405	1295	1850	2086.57	0.22	-194251	-194262	1878	1864	1851	1837	1824	1871	1844	264	555	500	1290	1	1	52860000	1038	42.70	1.22	12	11.74	46.00	1610.00	3275	20230628	-40.03	1634	20231101	20.20	2225	-11.73	20240111	1755	11.91	20240104	3275	-40.03	20230628	1634	20.20	20231101	2.00	N	065530	500	264 억	57347	N	N	N	N
56	20240111	140557	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1976	126	2	6.81	12649917111	6053203	22767.53	1870	2225	1852	2405	1295	1850	2089.79	0.18	-204027	-204038	1878	1864	1851	1837	1824	1871	1844	264	555	500	1290	1	1	52860000	1045	42.96	1.23	12	11.45	46.00	1610.00	3275	20230628	-39.66	1634	20231101	20.93	2225	-11.19	20240111	1755	12.59	20240104	3275	-39.66	20230628	1634	20.93	20231101	2.00	N	065530	500	264 억	47571	N	N	N	N
57	20240111	130554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2010	160	2	8.65	12292610224	5873435	22091.38	1870	2225	1852	2405	1295	1850	2092.92	0.24	-189456	-189467	1878	1864	1851	1837	1824	1871	1844	264	555	500	1290	5	1	52860000	1062	43.70	1.25	12	11.11	46.00	1610.00	3275	20230628	-38.63	1634	20231101	23.01	2225	-9.66	20240111	1755	14.53	20240104	3275	-38.63	20230628	1634	23.01	20231101	2.00	N	065530	500	264 억	62142	N	N	N	N
58	20240111	120555	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2000	150	2	8.11	12043054445	5748984	21623.29	1870	2225	1852	2405	1295	1850	2094.81	0.26	-185380	-185391	1878	1864	1851	1837	1824	1871	1844	264	555	500	1290	5	1	52860000	1057	43.48	1.24	12	10.88	46.00	1610.00	3275	20230628	-38.93	1634	20231101	22.40	2225	-10.11	20240111	1755	13.96	20240104	3275	-38.93	20230628	1634	22.40	20231101	2.00	N	065530	500	264 억	66218	N	N	N	N
59	20240111	110558	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2010	160	2	8.65	11799109917	5626875	21164.01	1870	2225	1852	2405	1295	1850	2096.92	0.25	-185693	-185704	1878	1864	1851	1837	1824	1871	1844	264	555	500	1290	5	1	52860000	1062	43.70	1.25	12	10.64	46.00	1610.00	3275	20230628	-38.63	1634	20231101	23.01	2225	-9.66	20240111	1755	14.53	20240104	3275	-38.63	20230628	1634	23.01	20231101	2.00	N	065530	500	264 억	65905	N	N	N	N
60	20240111	100556	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	2075	225	2	12.16	10347680974	4910811	18470.72	1870	2225	1852	2405	1295	1850	2107.12	0.22	-193676	-193682	1878	1864	1851	1837	1824	1871	1844	264	555	500	1290	5	1	52860000	1097	45.11	1.29	12	9.29	46.00	1610.00	3275	20230628	-36.64	1634	20231101	26.99	2225	-6.74	20240111	1755	18.23	20240104	3275	-36.64	20230628	1634	26.99	20231101	2.00	N	065530	500	264 억	57922	N	N	N	N
61	20240111	090555	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1889	39	2	2.11	13693331	7339	27.60	1870	1890	1852	2405	1295	1850	1865.83	0.97	-421	-421	1878	1864	1851	1837	1824	1871	1844	264	555	500	1290	1	1	52860000	999	41.07	1.17	12	0.01	46.00	1610.00	3275	20230628	-42.32	1634	20231101	15.61	1890	-0.05	20240111	1755	7.64	20240104	3275	-42.32	20230628	1634	15.61	20231101	2.00	N	065530	500	264 억	251177	N	N	N	N
62	20240110	160554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1850	5	2	0.27	47417668	25663	76.74	1845	1865	1838	2395	1292	1845	1847.72	0.97	-3184	-3216	1881	1862	1846	1827	1811	1872	1837	264	550	500	1290	1	1	52860000	978	40.22	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	1873	-1.23	20240102	1755	5.41	20240104	3275	-43.51	20230628	1634	13.22	20231101	2.01	N	065530	500	264 억	251630	N	N	N	N
63	20240110	150555	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1850	5	2	0.27	45606208	24681	73.81	1845	1865	1838	2395	1292	1845	1847.84	0.97	-3417	-3417	1881	1862	1846	1827	1811	1872	1837	264	550	500	1290	1	1	52860000	978	40.22	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	1873	-1.23	20240102	1755	5.41	20240104	3275	-43.51	20230628	1634	13.22	20231101	2.01	N	065530	500	264 억	251397	N	N	N	N
64	20240110	140556	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1849	4	2	0.22	40309844	21810	65.22	1845	1865	1838	2395	1292	1845	1848.24	0.97	-3390	-3390	1881	1862	1846	1827	1811	1872	1837	264	550	500	1290	1	1	52860000	977	40.20	1.15	12	0.04	46.00	1610.00	3275	20230628	-43.54	1634	20231101	13.16	1873	-1.28	20240102	1755	5.36	20240104	3275	-43.54	20230628	1634	13.16	20231101	2.01	N	065530	500	264 억	251424	N	N	N	N
65	20240110	130554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1851	6	2	0.33	34311423	18558	55.50	1845	1865	1838	2395	1292	1845	1848.90	0.97	-3390	-3390	1881	1862	1846	1827	1811	1872	1837	264	550	500	1290	1	1	52860000	978	40.24	1.15	12	0.04	46.00	1610.00	3275	20230628	-43.48	1634	20231101	13.28	1873	-1.17	20240102	1755	5.47	20240104	3275	-43.48	20230628	1634	13.28	20231101	2.01	N	065530	500	264 억	251424	N	N	N	N
66	20240110	120556	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1841	-4	5	-0.22	18278737	9885	29.56	1845	1865	1838	2395	1292	1845	1849.18	0.97	-3108	-3108	1881	1862	1846	1827	1811	1872	1837	264	550	500	1290	1	1	52860000	973	40.02	1.14	12	0.02	46.00	1610.00	3275	20230628	-43.79	1634	20231101	12.67	1873	-1.71	20240102	1755	4.90	20240104	3275	-43.79	20230628	1634	12.67	20231101	2.01	N	065530	500	264 억	251706	N	N	N	N
67	20240110	110554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1853	8	2	0.43	17629940	9533	28.51	1845	1865	1838	2395	1292	1845	1849.41	0.97	-2927	-2927	1881	1862	1846	1827	1811	1872	1837	264	550	500	1290	1	1	52860000	979	40.28	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.42	1634	20231101	13.40	1873	-1.07	20240102	1755	5.58	20240104	3275	-43.42	20230628	1634	13.40	20231101	2.01	N	065530	500	264 억	251887	N	N	N	N
68	20240110	100553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1844	-1	5	-0.05	15367972	8307	24.84	1845	1865	1838	2395	1292	1845	1850.06	0.97	-2896	-2896	1881	1862	1846	1827	1811	1872	1837	264	550	500	1290	1	1	52860000	975	40.09	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.69	1634	20231101	12.85	1873	-1.55	20240102	1755	5.07	20240104	3275	-43.69	20230628	1634	12.85	20231101	2.01	N	065530	500	264 억	251918	N	N	N	N
69	20240110	090553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1864	19	2	1.03	6207727	3341	9.99	1845	1865	1842	2395	1292	1845	1858.45	0.98	-1491	-1491	1881	1862	1846	1827	1811	1872	1837	264	550	500	1290	1	1	52860000	985	40.52	1.16	12	0.01	46.00	1610.00	3275	20230628	-43.08	1634	20231101	14.08	1873	-0.48	20240102	1755	6.21	20240104	3275	-43.08	20230628	1634	14.08	20231101	2.01	N	065530	500	264 억	253323	N	N	N	N
70	20240109	160552	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1845	5	2	0.27	61454756	33340	85.97	1831	1865	1830	2390	1288	1840	1843.27	0.98	1672	1672	1888	1863	1840	1815	1792	1876	1828	264	550	500	1280	1	1	52860000	975	40.11	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.66	1634	20231101	12.91	1873	-1.49	20240102	1755	5.13	20240104	3275	-43.66	20230628	1634	12.91	20231101	2.02	N	065530	500	264 억	254814	N	N	N	N
71	20240109	150554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1839	-1	5	-0.05	60729679	32947	84.96	1831	1865	1830	2390	1288	1840	1843.25	0.98	1672	1735	1888	1863	1840	1815	1792	1876	1828	264	550	500	1280	1	1	52860000	972	39.98	1.14	12	0.06	46.00	1610.00	3275	20230628	-43.85	1634	20231101	12.55	1873	-1.82	20240102	1755	4.79	20240104	3275	-43.85	20230628	1634	12.55	20231101	2.02	N	065530	500	264 억	254814	N	N	N	N
72	20240109	140553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1846	6	2	0.33	47428462	25722	66.33	1831	1865	1830	2390	1288	1840	1843.89	0.98	1365	1428	1888	1863	1840	1815	1792	1876	1828	264	550	500	1280	1	1	52860000	976	40.13	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.63	1634	20231101	12.97	1873	-1.44	20240102	1755	5.19	20240104	3275	-43.63	20230628	1634	12.97	20231101	2.02	N	065530	500	264 억	254507	N	N	N	N
73	20240109	130553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1856	16	2	0.87	34329000	18619	48.01	1831	1865	1830	2390	1288	1840	1843.76	0.98	1365	1365	1888	1863	1840	1815	1792	1876	1828	264	550	500	1280	1	1	52860000	981	40.35	1.15	12	0.04	46.00	1610.00	3275	20230628	-43.33	1634	20231101	13.59	1873	-0.91	20240102	1755	5.75	20240104	3275	-43.33	20230628	1634	13.59	20231101	2.02	N	065530	500	264 억	254507	N	N	N	N
74	20240109	120558	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1850	10	2	0.54	19737406	10701	27.59	1831	1865	1830	2390	1288	1840	1844.45	0.97	-637	-555	1888	1863	1840	1815	1792	1876	1828	264	550	500	1280	1	1	52860000	978	40.22	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	1873	-1.23	20240102	1755	5.41	20240104	3275	-43.51	20230628	1634	13.22	20231101	2.02	N	065530	500	264 억	252505	N	N	N	N
75	20240109	110554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1850	10	2	0.54	16676371	9041	23.31	1831	1865	1830	2390	1288	1840	1844.53	0.97	-637	-596	1888	1863	1840	1815	1792	1876	1828	264	550	500	1280	1	1	52860000	978	40.22	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	1873	-1.23	20240102	1755	5.41	20240104	3275	-43.51	20230628	1634	13.22	20231101	2.02	N	065530	500	264 억	252505	N	N	N	N
76	20240109	100553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1860	20	2	1.09	7109544	3849	9.93	1831	1865	1830	2390	1288	1840	1847.11	0.97	-637	-637	1888	1863	1840	1815	1792	1876	1828	264	550	500	1280	1	1	52860000	983	40.43	1.16	12	0.01	46.00	1610.00	3275	20230628	-43.21	1634	20231101	13.83	1873	-0.69	20240102	1755	5.98	20240104	3275	-43.21	20230628	1634	13.83	20231101	2.02	N	065530	500	264 억	252505	N	N	N	N
77	20240109	090553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1865	25	2	1.36	1625691	886	2.28	1831	1865	1831	2390	1288	1840	1834.87	0.98	-11	-11	1888	1863	1840	1815	1792	1876	1828	264	550	500	1280	1	1	52860000	986	40.54	1.16	12	0.00	46.00	1610.00	3275	20230628	-43.05	1634	20231101	14.14	1873	-0.43	20240102	1755	6.27	20240104	3275	-43.05	20230628	1634	14.14	20231101	2.02	N	065530	500	264 억	253131	N	N	N	N
78	20240108	160552	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1840	23	2	1.27	70747331	38479	227.50	1817	1865	1817	2360	1272	1817	1838.60	0.98	-1727	-1736	1869	1842	1813	1786	1757	1856	1800	264	543	500	1270	1	1	52860000	973	40.00	1.14	12	0.07	46.00	1610.00	3275	20230628	-43.82	1634	20231101	12.61	1873	-1.76	20240102	1755	4.84	20240104	3275	-43.82	20230628	1634	12.61	20231101	2.01	N	065530	500	264 억	253151	N	N	N	N
79	20240108	150553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1825	8	2	0.44	65200108	35442	209.54	1817	1865	1817	2360	1272	1817	1839.63	0.98	-1671	-1671	1869	1842	1813	1786	1757	1856	1800	264	543	500	1270	1	1	52860000	965	39.67	1.13	12	0.07	46.00	1610.00	3275	20230628	-44.27	1634	20231101	11.69	1873	-2.56	20240102	1755	3.99	20240104	3275	-44.27	20230628	1634	11.69	20231101	2.01	N	065530	500	264 억	253207	N	N	N	N
80	20240108	140552	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1849	32	2	1.76	59772293	32483	192.05	1817	1865	1817	2360	1272	1817	1840.11	0.98	-1671	-1671	1869	1842	1813	1786	1757	1856	1800	264	543	500	1270	1	1	52860000	977	40.20	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.54	1634	20231101	13.16	1873	-1.28	20240102	1755	5.36	20240104	3275	-43.54	20230628	1634	13.16	20231101	2.01	N	065530	500	264 억	253207	N	N	N	N
81	20240108	130552	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1845	28	2	1.54	42892778	23309	137.81	1817	1865	1817	2360	1272	1817	1840.18	0.98	-1655	-1859	1869	1842	1813	1786	1757	1856	1800	264	543	500	1270	1	1	52860000	975	40.11	1.15	12	0.04	46.00	1610.00	3275	20230628	-43.66	1634	20231101	12.91	1873	-1.49	20240102	1755	5.13	20240104	3275	-43.66	20230628	1634	12.91	20231101	2.01	N	065530	500	264 억	253223	N	N	N	N
82	20240108	120553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1827	10	2	0.55	23210209	12663	74.87	1817	1865	1817	2360	1272	1817	1832.92	0.98	-1468	-1468	1869	1842	1813	1786	1757	1856	1800	264	543	500	1270	1	1	52860000	966	39.72	1.13	12	0.02	46.00	1610.00	3275	20230628	-44.21	1634	20231101	11.81	1873	-2.46	20240102	1755	4.10	20240104	3275	-44.21	20230628	1634	11.81	20231101	2.01	N	065530	500	264 억	253410	N	N	N	N
83	20240108	110554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1841	24	2	1.32	20048326	10943	64.70	1817	1865	1817	2360	1272	1817	1832.07	0.98	-1188	-1188	1869	1842	1813	1786	1757	1856	1800	264	543	500	1270	1	1	52860000	973	40.02	1.14	12	0.02	46.00	1610.00	3275	20230628	-43.79	1634	20231101	12.67	1873	-1.71	20240102	1755	4.90	20240104	3275	-43.79	20230628	1634	12.67	20231101	2.01	N	065530	500	264 억	253690	N	N	N	N
84	20240108	100554	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1843	26	2	1.43	18784019	10254	60.62	1817	1865	1817	2360	1272	1817	1831.87	0.98	-1061	-1061	1869	1842	1813	1786	1757	1856	1800	264	543	500	1270	1	1	52860000	974	40.07	1.14	12	0.02	46.00	1610.00	3275	20230628	-43.73	1634	20231101	12.79	1873	-1.60	20240102	1755	5.01	20240104	3275	-43.73	20230628	1634	12.79	20231101	2.01	N	065530	500	264 억	253817	N	N	N	N
85	20240108	090552	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1817	0	3	0.00	3712131	2043	12.08	1817	1817	1817	2360	1272	1817	1817.00	0.98	-379	-379	1869	1842	1813	1786	1757	1856	1800	264	543	500	1270	1	1	52860000	960	39.50	1.13	12	0.00	46.00	1610.00	3275	20230628	-44.52	1634	20231101	11.20	1873	-2.99	20240102	1755	3.53	20240104	3275	-44.52	20230628	1634	11.20	20231101	2.01	N	065530	500	264 억	254499	N	N	N	N
86	20240105	160552	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1817	15	2	0.83	29676028	16364	19.19	1784	1840	1784	2340	1262	1802	1813.49	0.99	-542	-1013	1917	1859	1807	1749	1697	1833	1723	264	538	500	1260	1	1	52860000	960	39.50	1.13	12	0.03	46.00	1610.00	3275	20230628	-44.52	1634	20231101	11.20	1873	-2.99	20240102	1755	3.53	20240104	3275	-44.52	20230628	1634	11.20	20231101	2.01	N	065530	500	264 억	255160	N	N	N	N
87	20240105	150553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1816	14	2	0.78	28447988	15688	18.39	1784	1840	1784	2340	1262	1802	1813.36	0.98	-692	-881	1917	1859	1807	1749	1697	1833	1723	264	538	500	1260	1	1	52860000	960	39.48	1.13	12	0.03	46.00	1610.00	3275	20230628	-44.55	1634	20231101	11.14	1873	-3.04	20240102	1755	3.48	20240104	3275	-44.55	20230628	1634	11.14	20231101	2.01	N	065530	500	264 억	255010	N	N	N	N
88	20240105	140550	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1819	17	2	0.94	26086023	14382	16.86	1784	1840	1784	2340	1262	1802	1813.80	0.99	-304	-493	1917	1859	1807	1749	1697	1833	1723	264	538	500	1260	1	1	52860000	962	39.54	1.13	12	0.03	46.00	1610.00	3275	20230628	-44.46	1634	20231101	11.32	1873	-2.88	20240102	1755	3.65	20240104	3275	-44.46	20230628	1634	11.32	20231101	2.01	N	065530	500	264 억	255398	N	N	N	N
89	20240105	130551	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1819	17	2	0.94	23469567	12937	15.17	1784	1840	1784	2340	1262	1802	1814.14	0.99	-304	-615	1917	1859	1807	1749	1697	1833	1723	264	538	500	1260	1	1	52860000	962	39.54	1.13	12	0.02	46.00	1610.00	3275	20230628	-44.46	1634	20231101	11.32	1873	-2.88	20240102	1755	3.65	20240104	3275	-44.46	20230628	1634	11.32	20231101	2.01	N	065530	500	264 억	255398	N	N	N	N
90	20240105	120552	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1823	21	2	1.17	21348950	11774	13.80	1784	1840	1784	2340	1262	1802	1813.23	0.99	-553	-742	1917	1859	1807	1749	1697	1833	1723	264	538	500	1260	1	1	52860000	964	39.63	1.13	12	0.02	46.00	1610.00	3275	20230628	-44.34	1634	20231101	11.57	1873	-2.67	20240102	1755	3.87	20240104	3275	-44.34	20230628	1634	11.57	20231101	2.01	N	065530	500	264 억	255149	N	N	N	N
91	20240105	110550	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1833	31	2	1.72	16820689	9289	10.89	1784	1840	1784	2340	1262	1802	1810.82	0.99	-177	-366	1917	1859	1807	1749	1697	1833	1723	264	538	500	1260	1	1	52860000	969	39.85	1.14	12	0.02	46.00	1610.00	3275	20230628	-44.03	1634	20231101	12.18	1873	-2.14	20240102	1755	4.44	20240104	3275	-44.03	20230628	1634	12.18	20231101	2.01	N	065530	500	264 억	255525	N	N	N	N
92	20240105	100553	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1824	22	2	1.22	7996845	4450	5.22	1784	1824	1784	2340	1262	1802	1797.04	0.99	270	81	1917	1859	1807	1749	1697	1833	1723	264	538	500	1260	1	1	52860000	964	39.65	1.13	12	0.01	46.00	1610.00	3275	20230628	-44.31	1634	20231101	11.63	1873	-2.62	20240102	1755	3.93	20240104	3275	-44.31	20230628	1634	11.63	20231101	2.01	N	065530	500	264 억	255972	N	N	N	N
93	20240105	090551	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1801	-1	5	-0.06	2664457	1493	1.75	1784	1802	1784	2340	1262	1802	1784.63	0.99	265	107	1917	1859	1807	1749	1697	1833	1723	264	538	500	1260	1	1	52860000	952	39.15	1.12	12	0.00	46.00	1610.00	3275	20230628	-45.01	1634	20231101	10.22	1873	-3.84	20240102	1755	2.62	20240104	3275	-45.01	20230628	1634	10.22	20231101	2.01	N	065530	500	264 억	255967	N	N	N	N
94	20240104	160548	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1802	-56	5	-3.01	153824844	85223	263.66	1865	1865	1755	2415	1301	1858	1804.97	0.99	5470	5480	1888	1873	1849	1834	1810	1880	1841	264	557	500	1300	1	1	52860000	953	39.17	1.12	12	0.16	46.00	1610.00	3275	20230628	-44.98	1634	20231101	10.28	1873	-3.79	20240102	1755	2.68	20240104	3275	-44.98	20230628	1634	10.28	20231101	1.99	N	065530	500	264 억	255702	N	N	N	N
95	20240104	150550	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1805	-53	5	-2.85	147162832	81527	252.23	1865	1865	1755	2415	1301	1858	1805.08	0.99	5489	5499	1888	1873	1849	1834	1810	1880	1841	264	557	500	1300	1	1	52860000	954	39.24	1.12	12	0.15	46.00	1610.00	3275	20230628	-44.89	1634	20231101	10.47	1873	-3.63	20240102	1755	2.85	20240104	3275	-44.89	20230628	1634	10.47	20231101	1.99	N	065530	500	264 억	255721	N	N	N	N
96	20240104	140550	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1813	-45	5	-2.42	123498749	68379	211.55	1865	1865	1755	2415	1301	1858	1806.09	0.99	5988	5998	1888	1873	1849	1834	1810	1880	1841	264	557	500	1300	1	1	52860000	958	39.41	1.13	12	0.13	46.00	1610.00	3275	20230628	-44.64	1634	20231101	10.95	1873	-3.20	20240102	1755	3.30	20240104	3275	-44.64	20230628	1634	10.95	20231101	1.99	N	065530	500	264 억	256220	N	N	N	N
97	20240104	130550	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1817	-41	5	-2.21	122065479	67587	209.10	1865	1865	1755	2415	1301	1858	1806.05	0.99	5992	6002	1888	1873	1849	1834	1810	1880	1841	264	557	500	1300	1	1	52860000	960	39.50	1.13	12	0.13	46.00	1610.00	3275	20230628	-44.52	1634	20231101	11.20	1873	-2.99	20240102	1755	3.53	20240104	3275	-44.52	20230628	1634	11.20	20231101	1.99	N	065530	500	264 억	256224	N	N	N	N
98	20240104	120548	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1823	-35	5	-1.88	108745015	60225	186.32	1865	1865	1755	2415	1301	1858	1805.65	0.99	6115	6125	1888	1873	1849	1834	1810	1880	1841	264	557	500	1300	1	1	52860000	964	39.63	1.13	12	0.11	46.00	1610.00	3275	20230628	-44.34	1634	20231101	11.57	1873	-2.67	20240102	1755	3.87	20240104	3275	-44.34	20230628	1634	11.57	20231101	1.99	N	065530	500	264 억	256347	N	N	N	N
99	20240104	110548	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1829	-29	5	-1.56	26834301	14642	45.30	1865	1865	1820	2415	1301	1858	1832.69	0.95	-3581	-3580	1888	1873	1849	1834	1810	1880	1841	264	557	500	1300	1	1	52860000	967	39.76	1.14	12	0.03	46.00	1610.00	3275	20230628	-44.15	1634	20231101	11.93	1873	-2.35	20240102	1800	1.61	20240102	3275	-44.15	20230628	1634	11.93	20231101	1.99	N	065530	500	264 억	246651	N	N	N	N
100	20240104	100548	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1852	-6	5	-0.32	9679377	5262	16.28	1865	1865	1820	2415	1301	1858	1839.49	0.96	-2440	-2439	1888	1873	1849	1834	1810	1880	1841	264	557	500	1300	1	1	52860000	979	40.26	1.15	12	0.01	46.00	1610.00	3275	20230628	-43.45	1634	20231101	13.34	1873	-1.12	20240102	1800	2.89	20240102	3275	-43.45	20230628	1634	13.34	20231101	1.99	N	065530	500	264 억	247792	N	N	N	N
101	20240104	090550	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1864	6	2	0.32	1486325	802	2.48	1865	1865	1845	2415	1301	1858	1853.27	0.97	-21	-21	1888	1873	1849	1834	1810	1880	1841	264	557	500	1300	1	1	52860000	985	40.52	1.16	12	0.00	46.00	1610.00	3275	20230628	-43.08	1634	20231101	14.08	1873	-0.48	20240102	1800	3.56	20240102	3275	-43.08	20230628	1634	14.08	20231101	1.99	N	065530	500	264 억	250211	N	N	N	N
102	20240103	160548	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1858	3	2	0.16	59804886	32322	100.09	1825	1864	1825	2410	1299	1855	1850.28	0.97	-3308	-3634	1915	1884	1842	1811	1769	1864	1791	264	555	500	1290	1	1	52860000	982	40.39	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.27	1634	20231101	13.71	1873	-0.80	20240102	1800	3.22	20240102	3275	-43.27	20230628	1634	13.71	20231101	1.98	N	065530	500	264 억	250506	N	N	N	N
103	20240103	150547	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1858	3	2	0.16	56136782	30342	93.96	1825	1864	1825	2410	1299	1855	1850.13	0.96	-4462	-4514	1915	1884	1842	1811	1769	1864	1791	264	555	500	1290	1	1	52860000	982	40.39	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.27	1634	20231101	13.71	1873	-0.80	20240102	1800	3.22	20240102	3275	-43.27	20230628	1634	13.71	20231101	1.98	N	065530	500	264 억	249352	N	N	N	N
104	20240103	140544	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1858	3	2	0.16	49841127	26952	83.46	1825	1864	1825	2410	1299	1855	1849.26	0.96	-4446	-4498	1915	1884	1842	1811	1769	1864	1791	264	555	500	1290	1	1	52860000	982	40.39	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.27	1634	20231101	13.71	1873	-0.80	20240102	1800	3.22	20240102	3275	-43.27	20230628	1634	13.71	20231101	1.98	N	065530	500	264 억	249368	N	N	N	N
105	20240103	130547	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1856	1	2	0.05	45840543	24797	76.79	1825	1864	1825	2410	1299	1855	1848.63	0.96	-4246	-4298	1915	1884	1842	1811	1769	1864	1791	264	555	500	1290	1	1	52860000	981	40.35	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.33	1634	20231101	13.59	1873	-0.91	20240102	1800	3.11	20240102	3275	-43.33	20230628	1634	13.59	20231101	1.98	N	065530	500	264 억	249568	N	N	N	N
106	20240103	120550	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1858	3	2	0.16	40427556	21874	67.74	1825	1864	1825	2410	1299	1855	1848.20	0.96	-4049	-4101	1915	1884	1842	1811	1769	1864	1791	264	555	500	1290	1	1	52860000	982	40.39	1.15	12	0.04	46.00	1610.00	3275	20230628	-43.27	1634	20231101	13.71	1873	-0.80	20240102	1800	3.22	20240102	3275	-43.27	20230628	1634	13.71	20231101	1.98	N	065530	500	264 억	249765	N	N	N	N
107	20240103	110546	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1855	0	3	0.00	23438120	12723	39.40	1825	1864	1825	2410	1299	1855	1842.19	0.97	-3615	-3667	1915	1884	1842	1811	1769	1864	1791	264	555	500	1290	1	1	52860000	981	40.33	1.15	12	0.02	46.00	1610.00	3275	20230628	-43.36	1634	20231101	13.53	1873	-0.96	20240102	1800	3.06	20240102	3275	-43.36	20230628	1634	13.53	20231101	1.98	N	065530	500	264 억	250199	N	N	N	N
108	20240103	100546	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1842	-13	5	-0.70	11563504	6290	19.48	1825	1864	1825	2410	1299	1855	1838.39	0.98	-882	-934	1915	1884	1842	1811	1769	1864	1791	264	555	500	1290	1	1	52860000	974	40.04	1.14	12	0.01	46.00	1610.00	3275	20230628	-43.76	1634	20231101	12.73	1873	-1.66	20240102	1800	2.33	20240102	3275	-43.76	20230628	1634	12.73	20231101	1.98	N	065530	500	264 억	252932	N	N	N	N
109	20240103	090545	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1825	-30	5	-1.62	6238255	3413	10.57	1825	1855	1825	2410	1299	1855	1827.79	0.98	0	-243	1915	1884	1842	1811	1769	1864	1791	264	555	500	1290	1	1	52860000	965	39.67	1.13	12	0.01	46.00	1610.00	3275	20230628	-44.27	1634	20231101	11.69	1873	-2.56	20240102	1800	1.39	20240102	3275	-44.27	20230628	1634	11.69	20231101	1.98	N	065530	500	264 억	253814	N	N	N	N
110	20240102	160545	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1855	-8	5	-0.43	59277905	32289	129.72	1873	1873	1800	2420	1305	1863	1835.85	0.98	-2006	-2003	1883	1872	1858	1847	1833	1878	1853	264	557	500	1300	1	1	52860000	981	40.33	1.15	12	0.06	46.00	1610.00	3275	20230628	-43.36	1634	20231101	13.53	1873	-0.96	20240102	1800	3.06	20240102	3275	-43.36	20230628	1634	13.53	20231101	1.99	N	065530	500	264 억	253814	N	N	N	N
111	20240102	150545	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1854	-9	5	-0.48	50843164	27736	111.43	1873	1873	1800	2420	1305	1863	1833.11	0.98	-1899	-1554	1883	1872	1858	1847	1833	1878	1853	264	557	500	1300	1	1	52860000	980	40.30	1.15	12	0.05	46.00	1610.00	3275	20230628	-43.39	1634	20231101	13.46	1873	-1.01	20240102	1800	3.00	20240102	3275	-43.39	20230628	1634	13.46	20231101	1.99	N	065530	500	264 억	253921	N	N	N	N
112	20240102	140546	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1860	-3	5	-0.16	45861377	25049	100.63	1873	1873	1800	2420	1305	1863	1830.87	0.98	-1899	-1559	1883	1872	1858	1847	1833	1878	1853	264	557	500	1300	1	1	52860000	983	40.43	1.16	12	0.05	46.00	1610.00	3275	20230628	-43.21	1634	20231101	13.83	1873	-0.69	20240102	1800	3.33	20240102	3275	-43.21	20230628	1634	13.83	20231101	1.99	N	065530	500	264 억	253921	N	N	N	N
113	20240102	130543	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1850	-13	5	-0.70	34461863	18881	75.85	1873	1873	1800	2420	1305	1863	1825.21	0.98	-1884	-1544	1883	1872	1858	1847	1833	1878	1853	264	557	500	1300	1	1	52860000	978	40.22	1.15	12	0.04	46.00	1610.00	3275	20230628	-43.51	1634	20231101	13.22	1873	-1.23	20240102	1800	2.78	20240102	3275	-43.51	20230628	1634	13.22	20231101	1.99	N	065530	500	264 억	253936	N	N	N	N
114	20240102	120543	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1839	-24	5	-1.29	29929238	16423	65.98	1873	1873	1800	2420	1305	1863	1822.40	0.99	-450	374	1883	1872	1858	1847	1833	1878	1853	264	557	500	1300	1	1	52860000	972	39.98	1.14	12	0.03	46.00	1610.00	3275	20230628	-43.85	1634	20231101	12.55	1873	-1.82	20240102	1800	2.17	20240102	3275	-43.85	20230628	1634	12.55	20231101	1.99	N	065530	500	264 억	255370	N	N	N	N
115	20240102	110542	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1829	-34	5	-1.83	27361816	15022	60.35	1873	1873	1800	2420	1305	1863	1821.45	0.99	-128	700	1883	1872	1858	1847	1833	1878	1853	264	557	500	1300	1	1	52860000	967	39.76	1.14	12	0.03	46.00	1610.00	3275	20230628	-44.15	1634	20231101	11.93	1873	-2.35	20240102	1800	1.61	20240102	3275	-44.15	20230628	1634	11.93	20231101	1.99	N	065530	500	264 억	255692	N	N	N	N
116	20240102	100536	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1865	2	2	0.11	15890785	8774	35.25	1873	1873	1800	2420	1305	1863	1811.12	0.99	278	610	1883	1872	1858	1847	1833	1878	1853	264	557	500	1300	1	1	52860000	986	40.54	1.16	12	0.02	46.00	1610.00	3275	20230628	-43.05	1634	20231101	14.14	1873	-0.43	20240102	1800	3.61	20240102	3275	-43.05	20230628	1634	14.14	20231101	1.99	N	065530	500	264 억	256098	N	N	N	N
117	20240102	090530	57	100.00	KOSDAQ	통신서비스	N	N	N	N		N	1863	0	3	0.00	0	0	0.00	0	0	0	2420	1305	1863	0.00	0.99	0	0	1883	1872	1858	1847	1833	1878	1853	264	557	500	1300	1	1	52860000	985	40.50	1.16	12	0.00	46.00	1610.00	3275	20230628	-43.11	1634	20231101	14.01	0	0.00	0	0	0.00	0	3275	-43.11	20230628	1634	14.01	20231101	1.99	N	065530	500	264 억	255820	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History