KissMeData/065530/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

61 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	20240628	160619	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1799	9	2	0.50	39775589	22238	37.79	1782	1799	1782	2325	1253	1790	1788.57	0.56	-2307	-1916	1853	1821	1803	1771	1753	1812	1762	264	535	500	1100	1	1	52860000	951	40.89	1.12	12	0.04	44.00	1604.00	3275	20230628	-45.07	1634	20231101	10.10	2580	-30.27	20240117	1755	2.51	20240104	3275	-45.07	20230628	1634	10.10	20231101	2.40	N	065530	500	264 억	146298	N	N	N	N
3	20240628	150631	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1785	-5	5	-0.28	28630238	16032	27.25	1782	1799	1782	2325	1253	1790	1785.82	0.57	-2067	-1676	1853	1821	1803	1771	1753	1812	1762	264	535	500	1100	1	1	52860000	944	40.57	1.11	12	0.03	44.00	1604.00	3275	20230628	-45.50	1634	20231101	9.24	2580	-30.81	20240117	1755	1.71	20240104	3275	-45.50	20230628	1634	9.24	20231101	2.40	N	065530	500	264 억	146538	N	N	N	N
4	20240628	140630	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1784	-6	5	-0.34	27232358	15249	25.92	1782	1799	1782	2325	1253	1790	1785.85	0.57	-1905	-1514	1853	1821	1803	1771	1753	1812	1762	264	535	500	1100	1	1	52860000	943	40.55	1.11	12	0.03	44.00	1604.00	3275	20230628	-45.53	1634	20231101	9.18	2580	-30.85	20240117	1755	1.65	20240104	3275	-45.53	20230628	1634	9.18	20231101	2.40	N	065530	500	264 억	146700	N	N	N	N
5	20240628	130630	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1791	1	2	0.06	24761177	13864	23.56	1782	1799	1782	2325	1253	1790	1786.01	0.57	-1465	-1183	1853	1821	1803	1771	1753	1812	1762	264	535	500	1100	1	1	52860000	947	40.70	1.12	12	0.03	44.00	1604.00	3275	20230628	-45.31	1634	20231101	9.61	2580	-30.58	20240117	1755	2.05	20240104	3275	-45.31	20230628	1634	9.61	20231101	2.40	N	065530	500	264 억	147140	N	N	N	N
6	20240628	120629	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1792	2	2	0.11	21289357	11923	20.26	1782	1799	1782	2325	1253	1790	1785.57	0.57	-409	-328	1853	1821	1803	1771	1753	1812	1762	264	535	500	1100	1	1	52860000	947	40.73	1.12	12	0.02	44.00	1604.00	3275	20230628	-45.28	1634	20231101	9.67	2580	-30.54	20240117	1755	2.11	20240104	3275	-45.28	20230628	1634	9.67	20231101	2.40	N	065530	500	264 억	148196	N	N	N	N
7	20240628	110619	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1792	2	2	0.11	3633141	2030	3.45	1782	1799	1782	2325	1253	1790	1789.72	0.57	-426	-345	1853	1821	1803	1771	1753	1812	1762	264	535	500	1100	1	1	52860000	947	40.73	1.12	12	0.00	44.00	1604.00	3275	20230628	-45.28	1634	20231101	9.67	2580	-30.54	20240117	1755	2.11	20240104	3275	-45.28	20230628	1634	9.67	20231101	2.40	N	065530	500	264 억	148179	N	N	N	N
8	20240628	100616	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1790	0	3	0.00	1242051	694	1.18	1782	1799	1782	2325	1253	1790	1789.70	0.57	-388	-307	1853	1821	1803	1771	1753	1812	1762	264	535	500	1100	1	1	52860000	946	40.68	1.12	12	0.00	44.00	1604.00	3275	20230628	-45.34	1634	20231101	9.55	2580	-30.62	20240117	1755	1.99	20240104	3275	-45.34	20230628	1634	9.55	20231101	2.40	N	065530	500	264 억	148217	N	N	N	N
9	20240628	090617	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1798	8	2	0.45	342177	192	0.33	1782	1799	1782	2325	1253	1790	1782.17	0.57	-1	-1	1853	1821	1803	1771	1753	1812	1762	264	535	500	1100	1	1	52860000	950	40.86	1.12	12	0.00	44.00	1604.00	3275	20230628	-45.10	1634	20231101	10.04	2580	-30.31	20240117	1755	2.45	20240104	3275	-45.10	20230628	1634	10.04	20231101	2.40	N	065530	500	264 억	148604	N	N	N	N
10	20240627	160612	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1790	-10	5	-0.56	104629151	58258	124.70	1810	1835	1785	2340	1260	1800	1795.97	0.57	-5044	-5044	1812	1806	1798	1792	1784	1809	1795	264	540	500	1110	1	1	52860000	946	40.68	1.12	12	0.11	44.00	1604.00	3275	20230628	-45.34	1634	20231101	9.55	2580	-30.62	20240117	1755	1.99	20240104	3275	-45.34	20230628	1634	9.55	20231101	2.44	N	065530	500	264 억	148605	N	N	N	N
11	20240627	150619	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1791	-9	5	-0.50	96680871	53808	115.18	1810	1835	1785	2340	1260	1800	1796.78	0.58	-4527	-4527	1812	1806	1798	1792	1784	1809	1795	264	540	500	1110	1	1	52860000	947	40.70	1.12	12	0.10	44.00	1604.00	3275	20230628	-45.31	1634	20231101	9.61	2580	-30.58	20240117	1755	2.05	20240104	3275	-45.31	20230628	1634	9.61	20231101	2.44	N	065530	500	264 억	149122	N	N	N	N
12	20240627	140615	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1791	-9	5	-0.50	88159456	49042	104.97	1810	1835	1790	2340	1260	1800	1797.63	0.58	-3725	-3725	1812	1806	1798	1792	1784	1809	1795	264	540	500	1110	1	1	52860000	947	40.70	1.12	12	0.09	44.00	1604.00	3275	20230628	-45.31	1634	20231101	9.61	2580	-30.58	20240117	1755	2.05	20240104	3275	-45.31	20230628	1634	9.61	20231101	2.44	N	065530	500	264 억	149924	N	N	N	N
13	20240627	130615	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1792	-8	5	-0.44	63821721	35449	75.88	1810	1835	1790	2340	1260	1800	1800.38	0.60	1027	1027	1812	1806	1798	1792	1784	1809	1795	264	540	500	1110	1	1	52860000	947	40.73	1.12	12	0.07	44.00	1604.00	3275	20230628	-45.28	1634	20231101	9.67	2580	-30.54	20240117	1755	2.11	20240104	3275	-45.28	20230628	1634	9.67	20231101	2.44	N	065530	500	264 억	154676	N	N	N	N
14	20240627	120618	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1791	-9	5	-0.50	61956270	34408	73.65	1810	1835	1790	2340	1260	1800	1800.64	0.60	1027	1027	1812	1806	1798	1792	1784	1809	1795	264	540	500	1110	1	1	52860000	947	40.70	1.12	12	0.07	44.00	1604.00	3275	20230628	-45.31	1634	20231101	9.61	2580	-30.58	20240117	1755	2.05	20240104	3275	-45.31	20230628	1634	9.61	20231101	2.44	N	065530	500	264 억	154676	N	N	N	N
15	20240627	110617	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1802	2	2	0.11	51811454	28753	61.55	1810	1835	1790	2340	1260	1800	1801.95	0.60	1452	1507	1812	1806	1798	1792	1784	1809	1795	264	540	500	1110	1	1	52860000	953	40.95	1.12	12	0.05	44.00	1604.00	3275	20230628	-44.98	1634	20231101	10.28	2580	-30.16	20240117	1755	2.68	20240104	3275	-44.98	20230628	1634	10.28	20231101	2.44	N	065530	500	264 억	155101	N	N	N	N
16	20240627	100616	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1794	-6	5	-0.33	17981840	10030	21.47	1810	1810	1790	2340	1260	1800	1792.81	0.59	-572	-572	1812	1806	1798	1792	1784	1809	1795	264	540	500	1110	1	1	52860000	948	40.77	1.12	12	0.02	44.00	1604.00	3275	20230628	-45.22	1634	20231101	9.79	2580	-30.47	20240117	1755	2.22	20240104	3275	-45.22	20230628	1634	9.79	20231101	2.44	N	065530	500	264 억	153077	N	N	N	N
17	20240627	090616	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1809	9	2	0.50	14479	8	0.02	1810	1810	1809	2340	1260	1800	1809.88	0.59	0	0	1812	1806	1798	1792	1784	1809	1795	264	540	500	1110	1	1	52860000	956	41.11	1.13	12	0.00	44.00	1604.00	3275	20230628	-44.76	1634	20231101	10.71	2580	-29.88	20240117	1755	3.08	20240104	3275	-44.76	20230628	1634	10.71	20231101	2.44	N	065530	500	264 억	153649	N	N	N	N
18	20240626	160614	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1800	-5	5	-0.28	83487030	46518	98.07	1794	1804	1790	2345	1264	1805	1794.72	0.59	-7720	-5663	1821	1812	1797	1788	1773	1817	1793	264	540	500	1110	1	1	52860000	951	40.91	1.12	12	0.09	44.00	1604.00	3275	20230628	-45.04	1634	20231101	10.16	2580	-30.23	20240117	1755	2.56	20240104	3275	-45.04	20230628	1634	10.16	20231101	2.44	N	065530	500	264 억	153649	N	N	N	N
19	20240626	150616	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1799	-6	5	-0.33	77417497	43146	90.96	1794	1804	1790	2345	1264	1805	1794.31	0.59	-7706	-5649	1821	1812	1797	1788	1773	1817	1793	264	540	500	1110	1	1	52860000	951	40.89	1.12	12	0.08	44.00	1604.00	3275	20230628	-45.07	1634	20231101	10.10	2580	-30.27	20240117	1755	2.51	20240104	3275	-45.07	20230628	1634	10.10	20231101	2.44	N	065530	500	264 억	153663	N	N	N	N
20	20240626	140615	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1793	-12	5	-0.66	45390986	25301	53.34	1794	1804	1791	2345	1264	1805	1794.04	0.60	-4796	-2739	1821	1812	1797	1788	1773	1817	1793	264	540	500	1110	1	1	52860000	948	40.75	1.12	12	0.05	44.00	1604.00	3275	20230628	-45.25	1634	20231101	9.73	2580	-30.50	20240117	1755	2.17	20240104	3275	-45.25	20230628	1634	9.73	20231101	2.44	N	065530	500	264 억	156573	N	N	N	N
21	20240626	130616	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1798	-7	5	-0.39	29270410	16307	34.38	1794	1804	1791	2345	1264	1805	1794.96	0.60	-4702	-2645	1821	1812	1797	1788	1773	1817	1793	264	540	500	1110	1	1	52860000	950	40.86	1.12	12	0.03	44.00	1604.00	3275	20230628	-45.10	1634	20231101	10.04	2580	-30.31	20240117	1755	2.45	20240104	3275	-45.10	20230628	1634	10.04	20231101	2.44	N	065530	500	264 억	156667	N	N	N	N
22	20240626	120615	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1793	-12	5	-0.66	21678337	12074	25.45	1794	1804	1791	2345	1264	1805	1795.45	0.61	-4179	-2122	1821	1812	1797	1788	1773	1817	1793	264	540	500	1110	1	1	52860000	948	40.75	1.12	12	0.02	44.00	1604.00	3275	20230628	-45.25	1634	20231101	9.73	2580	-30.50	20240117	1755	2.17	20240104	3275	-45.25	20230628	1634	9.73	20231101	2.44	N	065530	500	264 억	157190	N	N	N	N
23	20240626	110616	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1793	-12	5	-0.66	16290751	9072	19.13	1794	1804	1791	2345	1264	1805	1795.71	0.61	-3681	-1624	1821	1812	1797	1788	1773	1817	1793	264	540	500	1110	1	1	52860000	948	40.75	1.12	12	0.02	44.00	1604.00	3275	20230628	-45.25	1634	20231101	9.73	2580	-30.50	20240117	1755	2.17	20240104	3275	-45.25	20230628	1634	9.73	20231101	2.44	N	065530	500	264 억	157688	N	N	N	N
24	20240626	100614	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1800	-5	5	-0.28	12182670	6786	14.31	1794	1804	1792	2345	1264	1805	1795.26	0.61	-2420	-779	1821	1812	1797	1788	1773	1817	1793	264	540	500	1110	1	1	52860000	951	40.91	1.12	12	0.01	44.00	1604.00	3275	20230628	-45.04	1634	20231101	10.16	2580	-30.23	20240117	1755	2.56	20240104	3275	-45.04	20230628	1634	10.16	20231101	2.44	N	065530	500	264 억	158949	N	N	N	N
25	20240626	090615	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1794	-11	5	-0.61	1600303	892	1.88	1794	1794	1794	2345	1264	1805	1794.00	0.62	0	0	1821	1812	1797	1788	1773	1817	1793	264	540	500	1110	1	1	52860000	948	40.77	1.12	12	0.00	44.00	1604.00	3275	20230628	-45.22	1634	20231101	9.79	2580	-30.47	20240117	1755	2.22	20240104	3275	-45.22	20230628	1634	9.79	20231101	2.44	N	065530	500	264 억	161369	N	N	N	N
26	20240625	160614	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1805	-1	5	-0.06	83277741	46551	90.88	1783	1806	1782	2345	1265	1806	1788.91	0.62	13590	14120	1882	1844	1822	1784	1762	1833	1773	264	539	500	1110	1	1	52860000	954	41.02	1.13	12	0.09	44.00	1604.00	3275	20230628	-44.89	1634	20231101	10.47	2580	-30.04	20240117	1755	2.85	20240104	3275	-44.89	20230628	1634	10.47	20231101	2.45	N	065530	500	264 억	161369	N	N	N	N
27	20240625	150611	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1803	-3	5	-0.17	77870714	43551	85.03	1783	1806	1782	2345	1265	1806	1788.04	0.62	13584	14120	1882	1844	1822	1784	1762	1833	1773	264	539	500	1110	1	1	52860000	953	40.98	1.12	12	0.08	44.00	1604.00	3275	20230628	-44.95	1634	20231101	10.34	2580	-30.12	20240117	1755	2.74	20240104	3275	-44.95	20230628	1634	10.34	20231101	2.45	N	065530	500	264 억	161363	N	N	N	N
28	20240625	140614	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1803	-3	5	-0.17	75805920	42405	82.79	1783	1804	1782	2345	1265	1806	1787.66	0.62	13751	14501	1882	1844	1822	1784	1762	1833	1773	264	539	500	1110	1	1	52860000	953	40.98	1.12	12	0.08	44.00	1604.00	3275	20230628	-44.95	1634	20231101	10.34	2580	-30.12	20240117	1755	2.74	20240104	3275	-44.95	20230628	1634	10.34	20231101	2.45	N	065530	500	264 억	161530	N	N	N	N
29	20240625	130615	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1793	-13	5	-0.72	66268524	37094	72.42	1783	1804	1782	2345	1265	1806	1786.50	0.62	11554	12994	1882	1844	1822	1784	1762	1833	1773	264	539	500	1110	1	1	52860000	948	40.75	1.12	12	0.07	44.00	1604.00	3275	20230628	-45.25	1634	20231101	9.73	2580	-30.50	20240117	1755	2.17	20240104	3275	-45.25	20230628	1634	9.73	20231101	2.45	N	065530	500	264 억	159333	N	N	N	N
30	20240625	120617	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1792	-14	5	-0.78	65601638	36722	71.69	1783	1804	1782	2345	1265	1806	1786.44	0.62	11554	12994	1882	1844	1822	1784	1762	1833	1773	264	539	500	1110	1	1	52860000	947	40.73	1.12	12	0.07	44.00	1604.00	3275	20230628	-45.28	1634	20231101	9.67	2580	-30.54	20240117	1755	2.11	20240104	3275	-45.28	20230628	1634	9.67	20231101	2.45	N	065530	500	264 억	159333	N	N	N	N
31	20240625	110617	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1790	-16	5	-0.89	61480151	34418	67.20	1783	1804	1782	2345	1265	1806	1786.28	0.62	11562	13002	1882	1844	1822	1784	1762	1833	1773	264	539	500	1110	1	1	52860000	946	40.68	1.12	12	0.07	44.00	1604.00	3275	20230628	-45.34	1634	20231101	9.55	2580	-30.62	20240117	1755	1.99	20240104	3275	-45.34	20230628	1634	9.55	20231101	2.45	N	065530	500	264 억	159341	N	N	N	N
32	20240625	100614	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1795	-11	5	-0.61	57485805	32191	62.85	1783	1804	1782	2345	1265	1806	1785.77	0.62	11562	13002	1882	1844	1822	1784	1762	1833	1773	264	539	500	1110	1	1	52860000	949	40.80	1.12	12	0.06	44.00	1604.00	3275	20230628	-45.19	1634	20231101	9.85	2580	-30.43	20240117	1755	2.28	20240104	3275	-45.19	20230628	1634	9.85	20231101	2.45	N	065530	500	264 억	159341	N	N	N	N
33	20240625	090614	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1801	-5	5	-0.28	19819124	11090	21.65	1783	1804	1783	2345	1265	1806	1787.12	0.58	1482	2381	1882	1844	1822	1784	1762	1833	1773	264	539	500	1110	1	1	52860000	952	40.93	1.12	12	0.02	44.00	1604.00	3275	20230628	-45.01	1634	20231101	10.22	2580	-30.19	20240117	1755	2.62	20240104	3275	-45.01	20230628	1634	10.22	20231101	2.45	N	065530	500	264 억	149261	N	N	N	N
34	20240624	160612	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1806	-43	5	-2.33	90780402	49964	120.67	1860	1860	1800	2400	1295	1849	1816.92	0.57	-6454	-5651	1882	1865	1857	1840	1832	1861	1836	264	551	500	1140	1	1	52860000	955	41.05	1.13	12	0.09	44.00	1604.00	3275	20230628	-44.85	1634	20231101	10.53	2580	-30.00	20240117	1755	2.91	20240104	3275	-44.85	20230628	1634	10.53	20231101	2.46	N	065530	500	264 억	147779	N	N	N	N
35	20240624	150613	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1814	-35	5	-1.89	82262684	45253	109.30	1860	1860	1800	2400	1295	1849	1817.84	0.57	-6000	-5197	1882	1865	1857	1840	1832	1861	1836	264	551	500	1140	1	1	52860000	959	41.23	1.13	12	0.09	44.00	1604.00	3275	20230628	-44.61	1634	20231101	11.02	2580	-29.69	20240117	1755	3.36	20240104	3275	-44.61	20230628	1634	11.02	20231101	2.46	N	065530	500	264 억	148233	N	N	N	N
36	20240624	140613	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1807	-42	5	-2.27	77089441	42394	102.39	1860	1860	1800	2400	1295	1849	1818.40	0.57	-5722	-4919	1882	1865	1857	1840	1832	1861	1836	264	551	500	1140	1	1	52860000	955	41.07	1.13	12	0.08	44.00	1604.00	3275	20230628	-44.82	1634	20231101	10.59	2580	-29.96	20240117	1755	2.96	20240104	3275	-44.82	20230628	1634	10.59	20231101	2.46	N	065530	500	264 억	148511	N	N	N	N
37	20240624	130612	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1810	-39	5	-2.11	73474128	40394	97.56	1860	1860	1800	2400	1295	1849	1818.94	0.57	-5756	-4953	1882	1865	1857	1840	1832	1861	1836	264	551	500	1140	1	1	52860000	957	41.14	1.13	12	0.08	44.00	1604.00	3275	20230628	-44.73	1634	20231101	10.77	2580	-29.84	20240117	1755	3.13	20240104	3275	-44.73	20230628	1634	10.77	20231101	2.46	N	065530	500	264 억	148477	N	N	N	N
38	20240624	120613	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1815	-34	5	-1.84	63470204	34864	84.20	1860	1860	1800	2400	1295	1849	1820.51	0.57	-5625	-4822	1882	1865	1857	1840	1832	1861	1836	264	551	500	1140	1	1	52860000	959	41.25	1.13	12	0.07	44.00	1604.00	3275	20230628	-44.58	1634	20231101	11.08	2580	-29.65	20240117	1755	3.42	20240104	3275	-44.58	20230628	1634	11.08	20231101	2.46	N	065530	500	264 억	148608	N	N	N	N
39	20240624	110615	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1812	-37	5	-2.00	56243925	30879	74.58	1860	1860	1800	2400	1295	1849	1821.43	0.58	-4743	-3940	1882	1865	1857	1840	1832	1861	1836	264	551	500	1140	1	1	52860000	958	41.18	1.13	12	0.06	44.00	1604.00	3275	20230628	-44.67	1634	20231101	10.89	2580	-29.77	20240117	1755	3.25	20240104	3275	-44.67	20230628	1634	10.89	20231101	2.46	N	065530	500	264 억	149490	N	N	N	N
40	20240624	100612	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1820	-29	5	-1.57	43710728	23959	57.87	1860	1860	1800	2400	1295	1849	1824.40	0.59	-1745	-1742	1882	1865	1857	1840	1832	1861	1836	264	551	500	1140	1	1	52860000	962	41.36	1.13	12	0.05	44.00	1604.00	3275	20230628	-44.43	1634	20231101	11.38	2580	-29.46	20240117	1755	3.70	20240104	3275	-44.43	20230628	1634	11.38	20231101	2.46	N	065530	500	264 억	152488	N	N	N	N
41	20240624	090613	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1842	-7	5	-0.38	4184452	2261	5.46	1860	1860	1842	2400	1295	1849	1850.71	0.59	-343	-343	1882	1865	1857	1840	1832	1861	1836	264	551	500	1140	1	1	52860000	974	41.86	1.15	12	0.00	44.00	1604.00	3275	20230628	-43.76	1634	20231101	12.73	2580	-28.60	20240117	1755	4.96	20240104	3275	-43.76	20230628	1634	12.73	20231101	2.46	N	065530	500	264 억	153890	N	N	N	N
42	20240621	160552	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1849	-12	5	-0.64	76636334	41343	95.93	1861	1874	1849	2415	1303	1861	1853.68	0.60	-9266	-7674	1893	1877	1869	1853	1845	1873	1849	264	554	500	1150	1	1	52860000	977	42.02	1.15	12	0.08	44.00	1604.00	3275	20230628	-43.54	1634	20231101	13.16	2580	-28.33	20240117	1755	5.36	20240104	3275	-43.54	20230628	1634	13.16	20231101	2.52	N	065530	500	264 억	154233	N	N	N	N
43	20240621	150552	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1850	-11	5	-0.59	67880701	36609	84.94	1861	1874	1849	2415	1303	1861	1854.21	0.60	-9022	-7430	1893	1877	1869	1853	1845	1873	1849	264	554	500	1150	1	1	52860000	978	42.05	1.15	12	0.07	44.00	1604.00	3275	20230628	-43.51	1634	20231101	13.22	2580	-28.29	20240117	1755	5.41	20240104	3275	-43.51	20230628	1634	13.22	20231101	2.52	N	065530	500	264 억	154477	N	N	N	N
44	20240621	140553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1851	-10	5	-0.54	53778930	28991	67.27	1861	1874	1850	2415	1303	1861	1855.02	0.61	-6646	-5054	1893	1877	1869	1853	1845	1873	1849	264	554	500	1150	1	1	52860000	978	42.07	1.15	12	0.05	44.00	1604.00	3275	20230628	-43.48	1634	20231101	13.28	2580	-28.26	20240117	1755	5.47	20240104	3275	-43.48	20230628	1634	13.28	20231101	2.52	N	065530	500	264 억	156853	N	N	N	N
45	20240621	130554	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1855	-6	5	-0.32	46417416	25017	58.05	1861	1874	1850	2415	1303	1861	1855.43	0.61	-5945	-4353	1893	1877	1869	1853	1845	1873	1849	264	554	500	1150	1	1	52860000	981	42.16	1.16	12	0.05	44.00	1604.00	3275	20230628	-43.36	1634	20231101	13.53	2580	-28.10	20240117	1755	5.70	20240104	3275	-43.36	20230628	1634	13.53	20231101	2.52	N	065530	500	264 억	157554	N	N	N	N
46	20240621	120556	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1855	-6	5	-0.32	44179291	23811	55.25	1861	1874	1850	2415	1303	1861	1855.42	0.61	-5464	-3872	1893	1877	1869	1853	1845	1873	1849	264	554	500	1150	1	1	52860000	981	42.16	1.16	12	0.05	44.00	1604.00	3275	20230628	-43.36	1634	20231101	13.53	2580	-28.10	20240117	1755	5.70	20240104	3275	-43.36	20230628	1634	13.53	20231101	2.52	N	065530	500	264 억	158035	N	N	N	N
47	20240621	110554	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1854	-7	5	-0.38	33639952	18125	42.05	1861	1874	1850	2415	1303	1861	1856.00	0.61	-5247	-3747	1893	1877	1869	1853	1845	1873	1849	264	554	500	1150	1	1	52860000	980	42.14	1.16	12	0.03	44.00	1604.00	3275	20230628	-43.39	1634	20231101	13.46	2580	-28.14	20240117	1755	5.64	20240104	3275	-43.39	20230628	1634	13.46	20231101	2.52	N	065530	500	264 억	158252	N	N	N	N
48	20240621	100553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1853	-8	5	-0.43	31405206	16923	39.27	1861	1874	1850	2415	1303	1861	1855.77	0.61	-4821	-3321	1893	1877	1869	1853	1845	1873	1849	264	554	500	1150	1	1	52860000	979	42.11	1.16	12	0.03	44.00	1604.00	3275	20230628	-43.42	1634	20231101	13.40	2580	-28.18	20240117	1755	5.58	20240104	3275	-43.42	20230628	1634	13.40	20231101	2.52	N	065530	500	264 억	158678	N	N	N	N
49	20240621	090555	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1858	-3	5	-0.16	2172290	1169	2.71	1861	1861	1858	2415	1303	1861	1858.25	0.63	-27	-27	1893	1877	1869	1853	1845	1873	1849	264	554	500	1150	1	1	52860000	982	42.23	1.16	12	0.00	44.00	1604.00	3275	20230628	-43.27	1634	20231101	13.71	2580	-27.98	20240117	1755	5.87	20240104	3275	-43.27	20230628	1634	13.71	20231101	2.52	N	065530	500	264 억	163472	N	N	N	N
50	20240620	160550	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1861	-2	5	-0.11	80563017	43099	43.24	1875	1885	1861	2420	1305	1863	1869.32	0.63	-9397	-9365	1898	1880	1870	1852	1842	1875	1847	264	557	500	1150	1	1	52860000	984	42.30	1.16	12	0.08	44.00	1604.00	3275	20230628	-43.18	1634	20231101	13.89	2580	-27.87	20240117	1755	6.04	20240104	3275	-43.18	20230628	1634	13.89	20231101	2.51	N	065530	500	264 억	163499	N	N	N	N
51	20240620	150553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1870	7	2	0.38	76182199	40745	40.88	1875	1885	1862	2420	1305	1863	1869.73	0.63	-9399	-9367	1898	1880	1870	1852	1842	1875	1847	264	557	500	1150	1	1	52860000	988	42.50	1.17	12	0.08	44.00	1604.00	3275	20230628	-42.90	1634	20231101	14.44	2580	-27.52	20240117	1755	6.55	20240104	3275	-42.90	20230628	1634	14.44	20231101	2.51	N	065530	500	264 억	163497	N	N	N	N
52	20240620	140552	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1863	0	3	0.00	64282662	34357	34.47	1875	1885	1863	2420	1305	1863	1871.02	0.63	-9465	-9433	1898	1880	1870	1852	1842	1875	1847	264	557	500	1150	1	1	52860000	985	42.34	1.16	12	0.06	44.00	1604.00	3275	20230628	-43.11	1634	20231101	14.01	2580	-27.79	20240117	1755	6.15	20240104	3275	-43.11	20230628	1634	14.01	20231101	2.51	N	065530	500	264 억	163431	N	N	N	N
53	20240620	130553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1873	10	2	0.54	56431035	30146	30.24	1875	1885	1863	2420	1305	1863	1871.92	0.63	-8972	-8940	1898	1880	1870	1852	1842	1875	1847	264	557	500	1150	1	1	52860000	990	42.57	1.17	12	0.06	44.00	1604.00	3275	20230628	-42.81	1634	20231101	14.63	2580	-27.40	20240117	1755	6.72	20240104	3275	-42.81	20230628	1634	14.63	20231101	2.51	N	065530	500	264 억	163924	N	N	N	N
54	20240620	120551	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1865	2	2	0.11	46591541	24868	24.95	1875	1885	1863	2420	1305	1863	1873.55	0.63	-9000	-8968	1898	1880	1870	1852	1842	1875	1847	264	557	500	1150	1	1	52860000	986	42.39	1.16	12	0.05	44.00	1604.00	3275	20230628	-43.05	1634	20231101	14.14	2580	-27.71	20240117	1755	6.27	20240104	3275	-43.05	20230628	1634	14.14	20231101	2.51	N	065530	500	264 억	163896	N	N	N	N
55	20240620	110553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1875	12	2	0.64	41184776	21980	22.05	1875	1885	1863	2420	1305	1863	1873.74	0.63	-8578	-8546	1898	1880	1870	1852	1842	1875	1847	264	557	500	1150	1	1	52860000	991	42.61	1.17	12	0.04	44.00	1604.00	3275	20230628	-42.75	1634	20231101	14.75	2580	-27.33	20240117	1755	6.84	20240104	3275	-42.75	20230628	1634	14.75	20231101	2.51	N	065530	500	264 억	164318	N	N	N	N
56	20240620	100553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1884	21	2	1.13	38851088	20736	20.80	1875	1885	1863	2420	1305	1863	1873.61	0.63	-8561	-8561	1898	1880	1870	1852	1842	1875	1847	264	557	500	1150	1	1	52860000	996	42.82	1.17	12	0.04	44.00	1604.00	3275	20230628	-42.47	1634	20231101	15.30	2580	-26.98	20240117	1755	7.35	20240104	3275	-42.47	20230628	1634	15.30	20231101	2.51	N	065530	500	264 억	164335	N	N	N	N
57	20240620	090558	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1875	12	2	0.64	19381870	10337	10.37	1875	1875	1870	2420	1305	1863	1875.00	0.64	-8244	-8244	1898	1880	1870	1852	1842	1875	1847	264	557	500	1150	1	1	52860000	991	42.61	1.17	12	0.02	44.00	1604.00	3275	20230628	-42.75	1634	20231101	14.75	2580	-27.33	20240117	1755	6.84	20240104	3275	-42.75	20230628	1634	14.75	20231101	2.51	N	065530	500	264 억	164652	N	N	N	N
58	20240619	160550	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1863	-15	5	-0.80	186342922	99676	181.84	1879	1888	1860	2440	1315	1878	1869.49	0.67	-18448	-17604	1900	1889	1883	1872	1866	1886	1869	264	562	500	1160	1	1	52860000	985	42.34	1.16	12	0.19	44.00	1604.00	3275	20230628	-43.11	1634	20231101	14.01	2580	-27.79	20240117	1755	6.15	20240104	3275	-43.11	20230628	1634	14.01	20231101	2.49	N	065530	500	264 억	172896	N	N	N	N
59	20240619	150548	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1863	-15	5	-0.80	161141326	86135	157.13	1879	1888	1862	2440	1315	1878	1870.80	0.70	-10374	-9530	1900	1889	1883	1872	1866	1886	1869	264	562	500	1160	1	1	52860000	985	42.34	1.16	12	0.16	44.00	1604.00	3275	20230628	-43.11	1634	20231101	14.01	2580	-27.79	20240117	1755	6.15	20240104	3275	-43.11	20230628	1634	14.01	20231101	2.49	N	065530	500	264 억	180970	N	N	N	N
60	20240619	140554	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1867	-11	5	-0.59	150031909	80172	146.26	1879	1888	1862	2440	1315	1878	1871.38	0.71	-6851	-6007	1900	1889	1883	1872	1866	1886	1869	264	562	500	1160	1	1	52860000	987	42.43	1.16	12	0.15	44.00	1604.00	3275	20230628	-42.99	1634	20231101	14.26	2580	-27.64	20240117	1755	6.38	20240104	3275	-42.99	20230628	1634	14.26	20231101	2.49	N	065530	500	264 억	184493	N	N	N	N
61	20240619	130548	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1875	-3	5	-0.16	145763706	77884	142.08	1879	1888	1862	2440	1315	1878	1871.55	0.72	-5877	-5033	1900	1889	1883	1872	1866	1886	1869	264	562	500	1160	1	1	52860000	991	42.61	1.17	12	0.15	44.00	1604.00	3275	20230628	-42.75	1634	20231101	14.75	2580	-27.33	20240117	1755	6.84	20240104	3275	-42.75	20230628	1634	14.75	20231101	2.49	N	065530	500	264 억	185467	N	N	N	N
62	20240619	120548	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1863	-15	5	-0.80	125394348	66954	122.14	1879	1888	1863	2440	1315	1878	1872.84	0.71	-7256	-6413	1900	1889	1883	1872	1866	1886	1869	264	562	500	1160	1	1	52860000	985	42.34	1.16	12	0.13	44.00	1604.00	3275	20230628	-43.11	1634	20231101	14.01	2580	-27.79	20240117	1755	6.15	20240104	3275	-43.11	20230628	1634	14.01	20231101	2.49	N	065530	500	264 억	184088	N	N	N	N
63	20240619	110549	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1871	-7	5	-0.37	92551713	49364	90.05	1879	1888	1871	2440	1315	1878	1874.88	0.72	-5614	-5114	1900	1889	1883	1872	1866	1886	1869	264	562	500	1160	1	1	52860000	989	42.52	1.17	12	0.09	44.00	1604.00	3275	20230628	-42.87	1634	20231101	14.50	2580	-27.48	20240117	1755	6.61	20240104	3275	-42.87	20230628	1634	14.50	20231101	2.49	N	065530	500	264 억	185730	N	N	N	N
64	20240619	100552	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1887	9	2	0.48	29249006	15580	28.42	1879	1888	1876	2440	1315	1878	1877.34	0.74	-40	-40	1900	1889	1883	1872	1866	1886	1869	264	562	500	1160	1	1	52860000	997	42.89	1.18	12	0.03	44.00	1604.00	3275	20230628	-42.38	1634	20231101	15.48	2580	-26.86	20240117	1755	7.52	20240104	3275	-42.38	20230628	1634	15.48	20231101	2.49	N	065530	500	264 억	191304	N	N	N	N
65	20240619	090558	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1878	0	3	0.00	11184067	5955	10.86	1879	1879	1878	2440	1315	1878	1878.10	0.74	-56	-56	1900	1889	1883	1872	1866	1886	1869	264	562	500	1160	1	1	52860000	993	42.68	1.17	12	0.01	44.00	1604.00	3275	20230628	-42.66	1634	20231101	14.93	2580	-27.21	20240117	1755	7.01	20240104	3275	-42.66	20230628	1634	14.93	20231101	2.49	N	065530	500	264 억	191288	N	N	N	N
66	20240618	160545	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1878	-16	5	-0.84	102160640	54326	99.98	1888	1894	1877	2460	1326	1894	1880.56	0.74	-4364	-3664	1919	1906	1894	1881	1869	1913	1888	264	566	500	1170	1	1	52860000	993	42.68	1.17	12	0.10	44.00	1604.00	3275	20230628	-42.66	1634	20231101	14.93	2580	-27.21	20240117	1755	7.01	20240104	3275	-42.66	20230628	1634	14.93	20231101	2.51	N	065530	500	264 억	191344	N	N	N	N
67	20240618	150544	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1877	-17	5	-0.90	97995112	52108	95.90	1888	1894	1877	2460	1326	1894	1880.62	0.74	-4362	-3513	1919	1906	1894	1881	1869	1913	1888	264	566	500	1170	1	1	52860000	992	42.66	1.17	12	0.10	44.00	1604.00	3275	20230628	-42.69	1634	20231101	14.87	2580	-27.25	20240117	1755	6.95	20240104	3275	-42.69	20230628	1634	14.87	20231101	2.51	N	065530	500	264 억	191346	N	N	N	N
68	20240618	140546	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1880	-14	5	-0.74	90366151	48046	88.42	1888	1894	1878	2460	1326	1894	1880.83	0.75	-1262	-413	1919	1906	1894	1881	1869	1913	1888	264	566	500	1170	1	1	52860000	994	42.73	1.17	12	0.09	44.00	1604.00	3275	20230628	-42.60	1634	20231101	15.06	2580	-27.13	20240117	1755	7.12	20240104	3275	-42.60	20230628	1634	15.06	20231101	2.51	N	065530	500	264 억	194446	N	N	N	N
69	20240618	130550	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1879	-15	5	-0.79	80732599	42921	78.99	1888	1894	1878	2460	1326	1894	1880.96	0.76	1092	1941	1919	1906	1894	1881	1869	1913	1888	264	566	500	1170	1	1	52860000	993	42.70	1.17	12	0.08	44.00	1604.00	3275	20230628	-42.63	1634	20231101	14.99	2580	-27.17	20240117	1755	7.07	20240104	3275	-42.63	20230628	1634	14.99	20231101	2.51	N	065530	500	264 억	196800	N	N	N	N
70	20240618	120550	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1880	-14	5	-0.74	64462171	34259	63.05	1888	1894	1878	2460	1326	1894	1881.61	0.76	1534	2383	1919	1906	1894	1881	1869	1913	1888	264	566	500	1170	1	1	52860000	994	42.73	1.17	12	0.06	44.00	1604.00	3275	20230628	-42.60	1634	20231101	15.06	2580	-27.13	20240117	1755	7.12	20240104	3275	-42.60	20230628	1634	15.06	20231101	2.51	N	065530	500	264 억	197242	N	N	N	N
71	20240618	110547	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1883	-11	5	-0.58	56316220	29927	55.08	1888	1894	1878	2460	1326	1894	1881.79	0.77	4041	4890	1919	1906	1894	1881	1869	1913	1888	264	566	500	1170	1	1	52860000	995	42.80	1.17	12	0.06	44.00	1604.00	3275	20230628	-42.50	1634	20231101	15.24	2580	-27.02	20240117	1755	7.29	20240104	3275	-42.50	20230628	1634	15.24	20231101	2.51	N	065530	500	264 억	199749	N	N	N	N
72	20240618	100548	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1885	-9	5	-0.48	51315806	27267	50.18	1888	1894	1878	2460	1326	1894	1881.97	0.77	4890	5039	1919	1906	1894	1881	1869	1913	1888	264	566	500	1170	1	1	52860000	996	42.84	1.18	12	0.05	44.00	1604.00	3275	20230628	-42.44	1634	20231101	15.36	2580	-26.94	20240117	1755	7.41	20240104	3275	-42.44	20230628	1634	15.36	20231101	2.51	N	065530	500	264 억	200598	N	N	N	N
73	20240618	090553	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1894	0	3	0.00	613612	325	0.60	1888	1894	1888	2460	1326	1894	1888.04	0.76	-46	-46	1919	1906	1894	1881	1869	1913	1888	264	566	500	1170	1	1	52860000	1001	43.05	1.18	12	0.00	44.00	1604.00	3275	20230628	-42.17	1634	20231101	15.91	2580	-26.59	20240117	1755	7.92	20240104	3275	-42.17	20230628	1634	15.91	20231101	2.51	N	065530	500	264 억	195662	N	N	N	N
74	20240617	160542	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1894	-4	5	-0.21	102378092	53935	81.06	1882	1907	1882	2465	1329	1898	1898.18	0.76	-18265	-18268	1928	1912	1902	1886	1876	1908	1882	264	567	500	1170	1	1	52860000	1001	43.05	1.18	12	0.10	44.00	1604.00	3275	20230628	-42.17	1634	20231101	15.91	2580	-26.59	20240117	1755	7.92	20240104	3275	-42.17	20230628	1634	15.91	20231101	2.51	N	065530	500	264 억	195708	N	N	N	N
75	20240617	150546	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1902	4	2	0.21	93851651	49440	74.31	1882	1907	1882	2465	1329	1898	1898.29	0.76	-18227	-18230	1928	1912	1902	1886	1876	1908	1882	264	567	500	1170	1	1	52860000	1005	43.23	1.19	12	0.09	44.00	1604.00	3275	20230628	-41.92	1634	20231101	16.40	2580	-26.28	20240117	1755	8.38	20240104	3275	-41.92	20230628	1634	16.40	20231101	2.51	N	065530	500	264 억	195746	N	N	N	N
76	20240617	140540	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1895	-3	5	-0.16	86411795	45525	68.42	1882	1907	1882	2465	1329	1898	1898.12	0.76	-16264	-16267	1928	1912	1902	1886	1876	1908	1882	264	567	500	1170	1	1	52860000	1002	43.07	1.18	12	0.09	44.00	1604.00	3275	20230628	-42.14	1634	20231101	15.97	2580	-26.55	20240117	1755	7.98	20240104	3275	-42.14	20230628	1634	15.97	20231101	2.51	N	065530	500	264 억	197709	N	N	N	N
77	20240617	130540	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1905	7	2	0.37	49342838	26015	39.10	1882	1907	1882	2465	1329	1898	1896.71	0.81	-3531	-3534	1928	1912	1902	1886	1876	1908	1882	264	567	500	1170	1	1	52860000	1007	43.30	1.19	12	0.05	44.00	1604.00	3275	20230628	-41.83	1634	20231101	16.59	2580	-26.16	20240117	1755	8.55	20240104	3275	-41.83	20230628	1634	16.59	20231101	2.51	N	065530	500	264 억	210442	N	N	N	N
78	20240617	120542	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1900	2	2	0.11	39993093	21098	31.71	1882	1907	1882	2465	1329	1898	1895.59	0.81	-3357	-3360	1928	1912	1902	1886	1876	1908	1882	264	567	500	1170	1	1	52860000	1004	43.18	1.18	12	0.04	44.00	1604.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.51	N	065530	500	264 억	210616	N	N	N	N
79	20240617	110538	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1900	2	2	0.11	35759788	18870	28.36	1882	1907	1882	2465	1329	1898	1895.06	0.81	-3357	-3360	1928	1912	1902	1886	1876	1908	1882	264	567	500	1170	1	1	52860000	1004	43.18	1.18	12	0.04	44.00	1604.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.51	N	065530	500	264 억	210616	N	N	N	N
80	20240617	100540	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1900	2	2	0.11	25912770	13684	20.57	1882	1905	1882	2465	1329	1898	1893.65	0.82	-1566	-1569	1928	1912	1902	1886	1876	1908	1882	264	567	500	1170	1	1	52860000	1004	43.18	1.18	12	0.03	44.00	1604.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.51	N	065530	500	264 억	212407	N	N	N	N
81	20240617	090542	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1892	-6	5	-0.32	7626683	4052	6.09	1882	1894	1882	2465	1329	1898	1882.20	0.82	-414	-417	1928	1912	1902	1886	1876	1908	1882	264	567	500	1170	1	1	52860000	1000	43.00	1.18	12	0.01	44.00	1604.00	3275	20230628	-42.23	1634	20231101	15.79	2580	-26.67	20240117	1755	7.81	20240104	3275	-42.23	20230628	1634	15.79	20231101	2.51	N	065530	500	264 억	213559	N	N	N	N
82	20240614	160455	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1898	-20	5	-1.04	117043018	61535	82.77	1918	1918	1892	2490	1343	1918	1902.06	0.83	-10548	-9547	1951	1934	1920	1903	1889	1927	1896	264	572	500	1180	1	1	52860000	1003	43.14	1.18	12	0.12	44.00	1604.00	3275	20230628	-42.05	1634	20231101	16.16	2580	-26.43	20240117	1755	8.15	20240104	3275	-42.05	20230628	1634	16.16	20231101	2.50	N	065530	500	264 억	213973	N	N	N	N
83	20240614	150456	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1904	-14	5	-0.73	111721665	58732	79.00	1918	1918	1892	2490	1343	1918	1902.23	0.83	-9854	-8667	1951	1934	1920	1903	1889	1927	1896	264	572	500	1180	1	1	52860000	1006	43.27	1.19	12	0.11	44.00	1604.00	3275	20230628	-41.86	1634	20231101	16.52	2580	-26.20	20240117	1755	8.49	20240104	3275	-41.86	20230628	1634	16.52	20231101	2.50	N	065530	500	264 억	214667	N	N	N	N
84	20240614	140455	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1900	-18	5	-0.94	107061094	56278	75.70	1918	1918	1892	2490	1343	1918	1902.36	0.83	-9100	-7912	1951	1934	1920	1903	1889	1927	1896	264	572	500	1180	1	1	52860000	1004	43.18	1.18	12	0.11	44.00	1604.00	3275	20230628	-41.98	1634	20231101	16.28	2580	-26.36	20240117	1755	8.26	20240104	3275	-41.98	20230628	1634	16.28	20231101	2.50	N	065530	500	264 억	215421	N	N	N	N
85	20240614	130455	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1899	-19	5	-0.99	101961728	53593	72.08	1918	1918	1892	2490	1343	1918	1902.52	0.83	-8565	-7377	1951	1934	1920	1903	1889	1927	1896	264	572	500	1180	1	1	52860000	1004	43.16	1.18	12	0.10	44.00	1604.00	3275	20230628	-42.02	1634	20231101	16.22	2580	-26.40	20240117	1755	8.21	20240104	3275	-42.02	20230628	1634	16.22	20231101	2.50	N	065530	500	264 억	215956	N	N	N	N
86	20240614	120500	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1906	-12	5	-0.63	97235565	51106	68.74	1918	1918	1892	2490	1343	1918	1902.63	0.84	-6466	-5278	1951	1934	1920	1903	1889	1927	1896	264	572	500	1180	1	1	52860000	1008	43.32	1.19	12	0.10	44.00	1604.00	3275	20230628	-41.80	1634	20231101	16.65	2580	-26.12	20240117	1755	8.60	20240104	3275	-41.80	20230628	1634	16.65	20231101	2.50	N	065530	500	264 억	218055	N	N	N	N
87	20240614	110533	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1899	-19	5	-0.99	92683624	48717	65.53	1918	1918	1892	2490	1343	1918	1902.49	0.85	-5305	-4116	1951	1934	1920	1903	1889	1927	1896	264	572	500	1180	1	1	52860000	1004	43.16	1.18	12	0.09	44.00	1604.00	3275	20230628	-42.02	1634	20231101	16.22	2580	-26.40	20240117	1755	8.21	20240104	3275	-42.02	20230628	1634	16.22	20231101	2.50	N	065530	500	264 억	219216	N	N	N	N
88	20240614	100532	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1910	-8	5	-0.42	75752709	39809	53.54	1918	1918	1892	2490	1343	1918	1902.90	0.86	-2227	-2226	1951	1934	1920	1903	1889	1927	1896	264	572	500	1180	1	1	52860000	1010	43.41	1.19	12	0.08	44.00	1604.00	3275	20230628	-41.68	1634	20231101	16.89	2580	-25.97	20240117	1755	8.83	20240104	3275	-41.68	20230628	1634	16.89	20231101	2.50	N	065530	500	264 억	222294	N	N	N	N
89	20240614	090535	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1909	-9	5	-0.47	9042722	4727	6.36	1918	1918	1908	2490	1343	1918	1912.99	0.87	1173	1173	1951	1934	1920	1903	1889	1927	1896	264	572	500	1180	1	1	52860000	1009	43.39	1.19	12	0.01	44.00	1604.00	3275	20230628	-41.71	1634	20231101	16.83	2580	-26.01	20240117	1755	8.77	20240104	3275	-41.71	20230628	1634	16.83	20231101	2.50	N	065530	500	264 억	225694	N	N	N	N
90	20240613	160528	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1918	-11	5	-0.57	142518184	74346	191.90	1923	1937	1906	2505	1351	1929	1916.95	0.87	3590	3590	1971	1950	1938	1917	1905	1944	1911	264	576	500	1190	1	1	52860000	1014	43.59	1.20	12	0.14	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.51	N	065530	500	264 억	224521	N	N	N	N
91	20240613	150537	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1919	-10	5	-0.52	139771595	72914	188.20	1923	1937	1906	2505	1351	1929	1916.94	0.87	3590	3589	1971	1950	1938	1917	1905	1944	1911	264	576	500	1190	1	1	52860000	1014	43.61	1.20	12	0.14	44.00	1604.00	3275	20230628	-41.40	1634	20231101	17.44	2580	-25.62	20240117	1755	9.34	20240104	3275	-41.40	20230628	1634	17.44	20231101	2.51	N	065530	500	264 억	224521	N	N	N	N
92	20240613	140531	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1918	-11	5	-0.57	132160570	68944	177.96	1923	1937	1906	2505	1351	1929	1916.93	0.87	3589	3589	1971	1950	1938	1917	1905	1944	1911	264	576	500	1190	1	1	52860000	1014	43.59	1.20	12	0.13	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.51	N	065530	500	264 억	224520	N	N	N	N
93	20240613	130531	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1916	-13	5	-0.67	129485277	67548	174.35	1923	1937	1906	2505	1351	1929	1916.94	0.87	3589	3589	1971	1950	1938	1917	1905	1944	1911	264	576	500	1190	1	1	52860000	1013	43.55	1.19	12	0.13	44.00	1604.00	3275	20230628	-41.50	1634	20231101	17.26	2580	-25.74	20240117	1755	9.17	20240104	3275	-41.50	20230628	1634	17.26	20231101	2.51	N	065530	500	264 억	224520	N	N	N	N
94	20240613	120534	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1916	-13	5	-0.67	103549809	54015	139.42	1923	1937	1906	2505	1351	1929	1917.06	0.87	3589	3589	1971	1950	1938	1917	1905	1944	1911	264	576	500	1190	1	1	52860000	1013	43.55	1.19	12	0.10	44.00	1604.00	3275	20230628	-41.50	1634	20231101	17.26	2580	-25.74	20240117	1755	9.17	20240104	3275	-41.50	20230628	1634	17.26	20231101	2.51	N	065530	500	264 억	224520	N	N	N	N
95	20240613	110527	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1918	-11	5	-0.57	97972648	51105	131.91	1923	1937	1906	2505	1351	1929	1917.09	0.87	3604	3604	1971	1950	1938	1917	1905	1944	1911	264	576	500	1190	1	1	52860000	1014	43.59	1.20	12	0.10	44.00	1604.00	3275	20230628	-41.44	1634	20231101	17.38	2580	-25.66	20240117	1755	9.29	20240104	3275	-41.44	20230628	1634	17.38	20231101	2.51	N	065530	500	264 억	224535	N	N	N	N
96	20240613	100528	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1923	-6	5	-0.31	82405095	42985	110.95	1923	1937	1906	2505	1351	1929	1917.07	0.87	3604	3604	1971	1950	1938	1917	1905	1944	1911	264	576	500	1190	1	1	52860000	1016	43.70	1.20	12	0.08	44.00	1604.00	3275	20230628	-41.28	1634	20231101	17.69	2580	-25.47	20240117	1755	9.57	20240104	3275	-41.28	20230628	1634	17.69	20231101	2.51	N	065530	500	264 억	224535	N	N	N	N
97	20240613	090533	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1936	7	2	0.36	6264769	3257	8.41	1923	1937	1923	2505	1351	1929	1923.48	0.85	-367	-296	1971	1950	1938	1917	1905	1944	1911	264	576	500	1190	1	1	52860000	1023	44.00	1.21	12	0.01	44.00	1604.00	3275	20230628	-40.89	1634	20231101	18.48	2580	-24.96	20240117	1755	10.31	20240104	3275	-40.89	20230628	1634	18.48	20231101	2.51	N	065530	500	264 억	220564	N	N	N	N
98	20240612	160523	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1929	-7	5	-0.36	74776189	38719	140.31	1959	1959	1926	2515	1356	1936	1931.25	0.85	-4469	-3671	1950	1943	1939	1932	1928	1941	1930	264	579	500	1200	1	1	52860000	1020	43.84	1.20	12	0.07	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.52	N	065530	500	264 억	220931	N	N	N	N
99	20240612	150531	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1930	-6	5	-0.31	65633414	33980	123.13	1959	1959	1926	2515	1356	1936	1931.53	0.85	-4466	-3668	1950	1943	1939	1932	1928	1941	1930	264	579	500	1200	1	1	52860000	1020	43.86	1.20	12	0.06	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.52	N	065530	500	264 억	220934	N	N	N	N
100	20240612	140528	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1930	-6	5	-0.31	48585437	25144	91.11	1959	1959	1926	2515	1356	1936	1932.29	0.86	-3924	-3126	1950	1943	1939	1932	1928	1941	1930	264	579	500	1200	1	1	52860000	1020	43.86	1.20	12	0.05	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.52	N	065530	500	264 억	221476	N	N	N	N
101	20240612	130526	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1928	-8	5	-0.41	42707472	22099	80.08	1959	1959	1926	2515	1356	1936	1932.55	0.86	-3907	-3109	1950	1943	1939	1932	1928	1941	1930	264	579	500	1200	1	1	52860000	1019	43.82	1.20	12	0.04	44.00	1604.00	3275	20230628	-41.13	1634	20231101	17.99	2580	-25.27	20240117	1755	9.86	20240104	3275	-41.13	20230628	1634	17.99	20231101	2.52	N	065530	500	264 억	221493	N	N	N	N
102	20240612	120525	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1929	-7	5	-0.36	34968163	18086	65.54	1959	1959	1926	2515	1356	1936	1933.44	0.86	-3878	-3080	1950	1943	1939	1932	1928	1941	1930	264	579	500	1200	1	1	52860000	1020	43.84	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.52	N	065530	500	264 억	221522	N	N	N	N
103	20240612	110523	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1929	-7	5	-0.36	27299949	14109	51.13	1959	1959	1926	2515	1356	1936	1934.93	0.86	-3315	-2517	1950	1943	1939	1932	1928	1941	1930	264	579	500	1200	1	1	52860000	1020	43.84	1.20	12	0.03	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.52	N	065530	500	264 억	222085	N	N	N	N
104	20240612	100526	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1929	-7	5	-0.36	16523576	8521	30.88	1959	1959	1926	2515	1356	1936	1939.16	0.86	-2730	-1932	1950	1943	1939	1932	1928	1941	1930	264	579	500	1200	1	1	52860000	1020	43.84	1.20	12	0.02	44.00	1604.00	3275	20230628	-41.10	1634	20231101	18.05	2580	-25.23	20240117	1755	9.91	20240104	3275	-41.10	20230628	1634	18.05	20231101	2.52	N	065530	500	264 억	222670	N	N	N	N
105	20240612	090526	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1941	5	2	0.26	5056161	2581	9.35	1959	1959	1941	2515	1356	1936	1958.99	0.87	-1	-1	1950	1943	1939	1932	1928	1941	1930	264	579	500	1200	1	1	52860000	1026	44.11	1.21	12	0.00	44.00	1604.00	3275	20230628	-40.73	1634	20231101	18.79	2580	-24.77	20240117	1755	10.60	20240104	3275	-40.73	20230628	1634	18.79	20231101	2.52	N	065530	500	264 억	225399	N	N	N	N
106	20240610	160520	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1941	-9	5	-0.46	35025153	18094	50.95	1929	1949	1926	2535	1365	1950	1935.68	0.88	-2850	-2850	1968	1959	1948	1939	1928	1963	1943	264	585	500	1200	1	1	52860000	1026	44.11	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.73	1634	20231101	18.79	2580	-24.77	20240117	1755	10.60	20240104	3275	-40.73	20230628	1634	18.79	20231101	2.53	N	065530	500	264 억	227549	N	N	N	N
107	20240610	150526	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1939	-11	5	-0.56	32651871	16872	47.51	1929	1949	1926	2535	1365	1950	1935.27	0.88	-2692	-2692	1968	1959	1948	1939	1928	1963	1943	264	585	500	1200	1	1	52860000	1025	44.07	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.79	1634	20231101	18.67	2580	-24.84	20240117	1755	10.48	20240104	3275	-40.79	20230628	1634	18.67	20231101	2.53	N	065530	500	264 억	227707	N	N	N	N
108	20240610	140522	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1947	-3	5	-0.15	29282829	15138	42.63	1929	1949	1926	2535	1365	1950	1934.39	0.88	-2634	-2634	1968	1959	1948	1939	1928	1963	1943	264	585	500	1200	1	1	52860000	1029	44.25	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.55	1634	20231101	19.16	2580	-24.53	20240117	1755	10.94	20240104	3275	-40.55	20230628	1634	19.16	20231101	2.53	N	065530	500	264 억	227765	N	N	N	N
109	20240610	130521	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1948	-2	5	-0.10	28389671	14679	41.33	1929	1949	1926	2535	1365	1950	1934.03	0.88	-2509	-2509	1968	1959	1948	1939	1928	1963	1943	264	585	500	1200	1	1	52860000	1030	44.27	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.52	1634	20231101	19.22	2580	-24.50	20240117	1755	11.00	20240104	3275	-40.52	20230628	1634	19.22	20231101	2.53	N	065530	500	264 억	227890	N	N	N	N
110	20240610	120522	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1937	-13	5	-0.67	25859648	13374	37.66	1929	1949	1926	2535	1365	1950	1933.58	0.88	-2349	-2487	1968	1959	1948	1939	1928	1963	1943	264	585	500	1200	1	1	52860000	1024	44.02	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.85	1634	20231101	18.54	2580	-24.92	20240117	1755	10.37	20240104	3275	-40.85	20230628	1634	18.54	20231101	2.53	N	065530	500	264 억	228050	N	N	N	N
111	20240610	110525	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1948	-2	5	-0.10	22215006	11497	32.37	1929	1949	1926	2535	1365	1950	1932.24	0.88	-1233	-1656	1968	1959	1948	1939	1928	1963	1943	264	585	500	1200	1	1	52860000	1030	44.27	1.21	12	0.02	44.00	1604.00	3275	20230628	-40.52	1634	20231101	19.22	2580	-24.50	20240117	1755	11.00	20240104	3275	-40.52	20230628	1634	19.22	20231101	2.53	N	065530	500	264 억	229166	N	N	N	N
112	20240610	100520	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1938	-12	5	-0.62	14338602	7428	20.92	1929	1940	1926	2535	1365	1950	1930.34	0.89	-1030	-1030	1968	1959	1948	1939	1928	1963	1943	264	585	500	1200	1	1	52860000	1024	44.05	1.21	12	0.01	44.00	1604.00	3275	20230628	-40.82	1634	20231101	18.60	2580	-24.88	20240117	1755	10.43	20240104	3275	-40.82	20230628	1634	18.60	20231101	2.53	N	065530	500	264 억	229369	N	N	N	N
113	20240610	090527	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1930	-20	5	-1.03	3980052	2063	5.81	1929	1940	1926	2535	1365	1950	1929.25	0.89	-269	-269	1968	1959	1948	1939	1928	1963	1943	264	585	500	1200	1	1	52860000	1020	43.86	1.20	12	0.00	44.00	1604.00	3275	20230628	-41.07	1634	20231101	18.12	2580	-25.19	20240117	1755	9.97	20240104	3275	-41.07	20230628	1634	18.12	20231101	2.53	N	065530	500	264 억	230130	N	N	N	N
114	20240607	160538	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1950	1	2	0.05	68921564	35460	38.18	1937	1957	1937	2530	1365	1949	1943.62	0.89	-4281	-4281	1995	1972	1957	1934	1919	1964	1926	264	581	500	1200	1	1	52860000	1031	44.32	1.22	12	0.07	44.00	1604.00	3275	20230628	-40.46	1634	20231101	19.34	2580	-24.42	20240117	1755	11.11	20240104	3275	-40.46	20230628	1634	19.34	20231101	2.55	N	065530	500	264 억	230399	N	N	N	N
115	20240607	150543	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1943	-6	5	-0.31	60096565	30921	33.29	1937	1957	1937	2530	1365	1949	1943.55	0.89	-4231	-4231	1995	1972	1957	1934	1919	1964	1926	264	581	500	1200	1	1	52860000	1027	44.16	1.21	12	0.06	44.00	1604.00	3275	20230628	-40.67	1634	20231101	18.91	2580	-24.69	20240117	1755	10.71	20240104	3275	-40.67	20230628	1634	18.91	20231101	2.55	N	065530	500	264 억	230449	N	N	N	N
116	20240607	140540	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1941	-8	5	-0.41	43313419	22263	23.97	1937	1957	1937	2530	1365	1949	1945.53	0.89	-4221	-4221	1995	1972	1957	1934	1919	1964	1926	264	581	500	1200	1	1	52860000	1026	44.11	1.21	12	0.04	44.00	1604.00	3275	20230628	-40.73	1634	20231101	18.79	2580	-24.77	20240117	1755	10.60	20240104	3275	-40.73	20230628	1634	18.79	20231101	2.55	N	065530	500	264 억	230459	N	N	N	N
117	20240607	130534	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1942	-7	5	-0.36	39155448	20122	21.66	1937	1957	1937	2530	1365	1949	1945.90	0.89	-4221	-4221	1995	1972	1957	1934	1919	1964	1926	264	581	500	1200	1	1	52860000	1027	44.14	1.21	12	0.04	44.00	1604.00	3275	20230628	-40.70	1634	20231101	18.85	2580	-24.73	20240117	1755	10.66	20240104	3275	-40.70	20230628	1634	18.85	20231101	2.55	N	065530	500	264 억	230459	N	N	N	N
118	20240607	120539	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1945	-4	5	-0.21	33182423	17049	18.36	1937	1957	1937	2530	1365	1949	1946.30	0.89	-4221	-4221	1995	1972	1957	1934	1919	1964	1926	264	581	500	1200	1	1	52860000	1028	44.20	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.61	1634	20231101	19.03	2580	-24.61	20240117	1755	10.83	20240104	3275	-40.61	20230628	1634	19.03	20231101	2.55	N	065530	500	264 억	230459	N	N	N	N
119	20240607	110536	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1945	-4	5	-0.21	26277104	13502	14.54	1937	1957	1937	2530	1365	1949	1946.16	0.89	-4143	-4143	1995	1972	1957	1934	1919	1964	1926	264	581	500	1200	1	1	52860000	1028	44.20	1.21	12	0.03	44.00	1604.00	3275	20230628	-40.61	1634	20231101	19.03	2580	-24.61	20240117	1755	10.83	20240104	3275	-40.61	20230628	1634	19.03	20231101	2.55	N	065530	500	264 억	230537	N	N	N	N
120	20240607	100538	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1952	3	2	0.15	11546993	5930	6.38	1937	1957	1937	2530	1365	1949	1947.22	0.91	856	856	1995	1972	1957	1934	1919	1964	1926	264	581	500	1200	1	1	52860000	1032	44.36	1.22	12	0.01	44.00	1604.00	3275	20230628	-40.40	1634	20231101	19.46	2580	-24.34	20240117	1755	11.23	20240104	3275	-40.40	20230628	1634	19.46	20231101	2.55	N	065530	500	264 억	235536	N	N	N	N
121	20240607	090537	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1949	0	3	0.00	1670759	862	0.93	1937	1949	1937	2530	1365	1949	1938.24	0.91	-34	-122	1995	1972	1957	1934	1919	1964	1926	264	581	500	1200	1	1	52860000	1030	44.30	1.22	12	0.00	44.00	1604.00	3275	20230628	-40.49	1634	20231101	19.28	2580	-24.46	20240117	1755	11.05	20240104	3275	-40.49	20230628	1634	19.28	20231101	2.55	N	065530	500	264 억	234646	N	N	N	N
122	20240605	160537	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1949	-21	5	-1.07	179374296	91982	131.25	1956	1980	1942	2560	1379	1970	1950.11	0.91	734	1066	1989	1979	1972	1962	1955	1984	1967	264	590	500	1220	1	1	52860000	1030	44.30	1.22	12	0.17	44.00	1604.00	3275	20230628	-40.49	1634	20231101	19.28	2580	-24.46	20240117	1755	11.05	20240104	3275	-40.49	20230628	1634	19.28	20231101	2.56	N	065530	500	264 억	234680	N	N	N	N
123	20240605	150533	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1945	-25	5	-1.27	166022521	85125	121.47	1956	1980	1942	2560	1379	1970	1950.34	0.91	741	1073	1989	1979	1972	1962	1955	1984	1967	264	590	500	1220	1	1	52860000	1028	44.20	1.21	12	0.16	44.00	1604.00	3275	20230628	-40.61	1634	20231101	19.03	2580	-24.61	20240117	1755	10.83	20240104	3275	-40.61	20230628	1634	19.03	20231101	2.56	N	065530	500	264 억	234687	N	N	N	N
124	20240605	140535	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1945	-25	5	-1.27	144150930	73881	105.42	1956	1980	1942	2560	1379	1970	1951.12	0.91	742	1074	1989	1979	1972	1962	1955	1984	1967	264	590	500	1220	1	1	52860000	1028	44.20	1.21	12	0.14	44.00	1604.00	3275	20230628	-40.61	1634	20231101	19.03	2580	-24.61	20240117	1755	10.83	20240104	3275	-40.61	20230628	1634	19.03	20231101	2.56	N	065530	500	264 억	234688	N	N	N	N
125	20240605	130536	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1956	-14	5	-0.71	117683547	60314	86.06	1956	1980	1942	2560	1379	1970	1951.18	0.90	278	610	1989	1979	1972	1962	1955	1984	1967	264	590	500	1220	1	1	52860000	1034	44.45	1.22	12	0.11	44.00	1604.00	3275	20230628	-40.27	1634	20231101	19.71	2580	-24.19	20240117	1755	11.45	20240104	3275	-40.27	20230628	1634	19.71	20231101	2.56	N	065530	500	264 억	234224	N	N	N	N
126	20240605	120534	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1956	-14	5	-0.71	112014490	57415	81.93	1956	1980	1942	2560	1379	1970	1950.96	0.90	341	673	1989	1979	1972	1962	1955	1984	1967	264	590	500	1220	1	1	52860000	1034	44.45	1.22	12	0.11	44.00	1604.00	3275	20230628	-40.27	1634	20231101	19.71	2580	-24.19	20240117	1755	11.45	20240104	3275	-40.27	20230628	1634	19.71	20231101	2.56	N	065530	500	264 억	234287	N	N	N	N
127	20240605	110536	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1964	-6	5	-0.30	102209398	52402	74.77	1956	1980	1942	2560	1379	1970	1950.49	0.90	0	332	1989	1979	1972	1962	1955	1984	1967	264	590	500	1220	1	1	52860000	1038	44.64	1.22	12	0.10	44.00	1604.00	3275	20230628	-40.03	1634	20231101	20.20	2580	-23.88	20240117	1755	11.91	20240104	3275	-40.03	20230628	1634	20.20	20231101	2.56	N	065530	500	264 억	233946	N	N	N	N
128	20240605	100536	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1950	-20	5	-1.02	48797366	24984	35.65	1956	1980	1950	2560	1379	1970	1953.14	0.90	-1436	-1105	1989	1979	1972	1962	1955	1984	1967	264	590	500	1220	1	1	52860000	1031	44.32	1.22	12	0.05	44.00	1604.00	3275	20230628	-40.46	1634	20231101	19.34	2580	-24.42	20240117	1755	11.11	20240104	3275	-40.46	20230628	1634	19.34	20231101	2.56	N	065530	500	264 억	232510	N	N	N	N
129	20240605	090534	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1974	4	2	0.20	9407774	4805	6.86	1956	1980	1956	2560	1379	1970	1957.91	0.90	-630	-630	1989	1979	1972	1962	1955	1984	1967	264	590	500	1220	1	1	52860000	1043	44.86	1.23	12	0.01	44.00	1604.00	3275	20230628	-39.73	1634	20231101	20.81	2580	-23.49	20240117	1755	12.48	20240104	3275	-39.73	20230628	1634	20.81	20231101	2.56	N	065530	500	264 억	233316	N	N	N	N
130	20240604	160530	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1970	-10	5	-0.51	137369633	69827	51.91	1965	1982	1965	2570	1386	1980	1967.29	0.90	1535	1534	2002	1991	1979	1968	1956	1996	1973	264	590	500	1220	1	1	52860000	1041	44.77	1.23	12	0.13	44.00	1604.00	3275	20230628	-39.85	1634	20231101	20.56	2580	-23.64	20240117	1755	12.25	20240104	3275	-39.85	20230628	1634	20.56	20231101	2.60	N	065530	500	264 억	233946	N	N	N	N
131	20240604	150530	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1972	-8	5	-0.40	127062297	64595	48.02	1965	1982	1965	2570	1386	1980	1967.06	0.91	2809	2914	2002	1991	1979	1968	1956	1996	1973	264	590	500	1220	1	1	52860000	1042	44.82	1.23	12	0.12	44.00	1604.00	3275	20230628	-39.79	1634	20231101	20.69	2580	-23.57	20240117	1755	12.36	20240104	3275	-39.79	20230628	1634	20.69	20231101	2.60	N	065530	500	264 억	235220	N	N	N	N
132	20240604	140532	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1972	-8	5	-0.40	73356084	37285	27.72	1965	1982	1965	2570	1386	1980	1967.44	0.91	3489	3594	2002	1991	1979	1968	1956	1996	1973	264	590	500	1220	1	1	52860000	1042	44.82	1.23	12	0.07	44.00	1604.00	3275	20230628	-39.79	1634	20231101	20.69	2580	-23.57	20240117	1755	12.36	20240104	3275	-39.79	20230628	1634	20.69	20231101	2.60	N	065530	500	264 억	235900	N	N	N	N
133	20240604	130530	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1967	-13	5	-0.66	60925944	30965	23.02	1965	1982	1965	2570	1386	1980	1967.57	0.91	3576	3681	2002	1991	1979	1968	1956	1996	1973	264	590	500	1220	1	1	52860000	1040	44.70	1.23	12	0.06	44.00	1604.00	3275	20230628	-39.94	1634	20231101	20.38	2580	-23.76	20240117	1755	12.08	20240104	3275	-39.94	20230628	1634	20.38	20231101	2.60	N	065530	500	264 억	235987	N	N	N	N
134	20240604	120529	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1974	-6	5	-0.30	56306947	28617	21.28	1965	1982	1965	2570	1386	1980	1967.60	0.91	3576	3681	2002	1991	1979	1968	1956	1996	1973	264	590	500	1220	1	1	52860000	1043	44.86	1.23	12	0.05	44.00	1604.00	3275	20230628	-39.73	1634	20231101	20.81	2580	-23.49	20240117	1755	12.48	20240104	3275	-39.73	20230628	1634	20.81	20231101	2.60	N	065530	500	264 억	235987	N	N	N	N
135	20240604	110526	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1980	0	3	0.00	51898733	26375	19.61	1965	1982	1965	2570	1386	1980	1967.72	0.91	4384	4384	2002	1991	1979	1968	1956	1996	1973	264	590	500	1220	1	1	52860000	1047	45.00	1.23	12	0.05	44.00	1604.00	3275	20230628	-39.54	1634	20231101	21.18	2580	-23.26	20240117	1755	12.82	20240104	3275	-39.54	20230628	1634	21.18	20231101	2.60	N	065530	500	264 억	236795	N	N	N	N
136	20240604	100529	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1973	-7	5	-0.35	34489554	17531	13.03	1965	1980	1965	2570	1386	1980	1967.35	0.91	2903	2900	2002	1991	1979	1968	1956	1996	1973	264	590	500	1220	1	1	52860000	1043	44.84	1.23	12	0.03	44.00	1604.00	3275	20230628	-39.76	1634	20231101	20.75	2580	-23.53	20240117	1755	12.42	20240104	3275	-39.76	20230628	1634	20.75	20231101	2.60	N	065530	500	264 억	235314	N	N	N	N
137	20240604	090530	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1966	-14	5	-0.71	5341570	2718	2.02	1965	1966	1965	2570	1386	1980	1965.26	0.90	-294	-156	2002	1991	1979	1968	1956	1996	1973	264	590	500	1220	1	1	52860000	1039	44.68	1.23	12	0.01	44.00	1604.00	3275	20230628	-39.97	1634	20231101	20.32	2580	-23.80	20240117	1755	12.02	20240104	3275	-39.97	20230628	1634	20.32	20231101	2.60	N	065530	500	264 억	232117	N	N	N	N
138	20240603	160524	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1980	10	2	0.51	265470405	134282	125.73	1970	1990	1967	2560	1379	1970	1976.94	0.90	-9049	-9021	1995	1982	1961	1948	1927	1989	1955	264	590	500	1220	1	1	52860000	1047	45.00	1.23	12	0.25	44.00	1604.00	3275	20230628	-39.54	1634	20231101	21.18	2580	-23.26	20240117	1755	12.82	20240104	3275	-39.54	20230628	1634	21.18	20231101	2.59	N	065530	500	264 억	232411	N	N	N	N
139	20240603	150525	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1977	7	2	0.36	253496965	128233	120.07	1970	1990	1967	2560	1379	1970	1976.85	0.90	-9026	-8998	1995	1982	1961	1948	1927	1989	1955	264	590	500	1220	1	1	52860000	1045	44.93	1.23	12	0.24	44.00	1604.00	3275	20230628	-39.63	1634	20231101	20.99	2580	-23.37	20240117	1755	12.65	20240104	3275	-39.63	20230628	1634	20.99	20231101	2.59	N	065530	500	264 억	232434	N	N	N	N
140	20240603	140522	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1974	4	2	0.20	246012174	124443	116.52	1970	1990	1967	2560	1379	1970	1976.91	0.90	-9093	-9065	1995	1982	1961	1948	1927	1989	1955	264	590	500	1220	1	1	52860000	1043	44.86	1.23	12	0.24	44.00	1604.00	3275	20230628	-39.73	1634	20231101	20.81	2580	-23.49	20240117	1755	12.48	20240104	3275	-39.73	20230628	1634	20.81	20231101	2.59	N	065530	500	264 억	232367	N	N	N	N
141	20240603	130523	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1970	0	3	0.00	236505281	119615	112.00	1970	1990	1967	2560	1379	1970	1977.22	0.90	-9460	-9432	1995	1982	1961	1948	1927	1989	1955	264	590	500	1220	1	1	52860000	1041	44.77	1.23	12	0.23	44.00	1604.00	3275	20230628	-39.85	1634	20231101	20.56	2580	-23.64	20240117	1755	12.25	20240104	3275	-39.85	20230628	1634	20.56	20231101	2.59	N	065530	500	264 억	232000	N	N	N	N
142	20240603	120524	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1968	-2	5	-0.10	212965122	107658	100.80	1970	1990	1968	2560	1379	1970	1978.16	0.90	-9236	-9208	1995	1982	1961	1948	1927	1989	1955	264	590	500	1220	1	1	52860000	1040	44.73	1.23	12	0.20	44.00	1604.00	3275	20230628	-39.91	1634	20231101	20.44	2580	-23.72	20240117	1755	12.14	20240104	3275	-39.91	20230628	1634	20.44	20231101	2.59	N	065530	500	264 억	232224	N	N	N	N
143	20240603	110520	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1974	4	2	0.20	171673728	86698	81.18	1970	1990	1970	2560	1379	1970	1980.13	0.90	-8442	-8442	1995	1982	1961	1948	1927	1989	1955	264	590	500	1220	1	1	52860000	1043	44.86	1.23	12	0.16	44.00	1604.00	3275	20230628	-39.73	1634	20231101	20.81	2580	-23.49	20240117	1755	12.48	20240104	3275	-39.73	20230628	1634	20.81	20231101	2.59	N	065530	500	264 억	233018	N	N	N	N
144	20240603	100518	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1978	8	2	0.41	108082825	54538	51.07	1970	1990	1970	2560	1379	1970	1981.79	0.95	4522	4522	1995	1982	1961	1948	1927	1989	1955	264	590	500	1220	1	1	52860000	1046	44.95	1.23	12	0.10	44.00	1604.00	3275	20230628	-39.60	1634	20231101	21.05	2580	-23.33	20240117	1755	12.71	20240104	3275	-39.60	20230628	1634	21.05	20231101	2.59	N	065530	500	264 억	245982	N	N	N	N
145	20240603	090518	55	60.00	KOSDAQ	통신서비스	N	N	N	Y	60	N	1984	14	2	0.71	16278761	8220	7.70	1970	1990	1970	2560	1379	1970	1980.38	0.94	2686	2710	1995	1982	1961	1948	1927	1989	1955	264	590	500	1220	1	1	52860000	1049	45.09	1.24	12	0.02	44.00	1604.00	3275	20230628	-39.42	1634	20231101	21.42	2580	-23.10	20240117	1755	13.05	20240104	3275	-39.42	20230628	1634	21.42	20231101	2.59	N	065530	500	264 억	244146	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History