KissMeData/036630/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160437	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
3	20230831	150544	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
4	20230831	140613	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
5	20230831	130555	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
6	20230831	120603	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
7	20230831	110824	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
8	20230831	100635	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
9	20230831	090523	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
10	20230830	160440	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
11	20230830	150530	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
12	20230830	140557	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
13	20230830	130545	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
14	20230830	120556	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
15	20230830	110823	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
16	20230830	100622	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
17	20230830	090518	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
18	20230829	160436	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
19	20230829	150533	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
20	20230829	140613	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
21	20230829	130548	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
22	20230829	120606	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
23	20230829	110923	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
24	20230829	100641	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
25	20230829	090427	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
26	20230828	160424	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
27	20230828	150429	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
28	20230828	140431	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
29	20230828	130433	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
30	20230828	120429	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
31	20230828	110426	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
32	20230828	100422	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
33	20230828	090429	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
34	20230825	160426	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
35	20230825	150428	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
36	20230825	140427	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
37	20230825	130426	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
38	20230825	120426	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
39	20230825	110427	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
40	20230825	100426	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
41	20230825	090428	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
42	20230824	160423	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
43	20230824	150421	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
44	20230824	140423	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
45	20230824	130426	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
46	20230824	120425	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
47	20230824	110424	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
48	20230824	100423	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
49	20230824	090424	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
50	20230823	160420	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
51	20230823	150423	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
52	20230823	140424	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
53	20230823	130422	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
54	20230823	120425	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
55	20230823	110422	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
56	20230823	100421	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
57	20230823	090426	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
58	20230822	160419	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
59	20230822	150420	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
60	20230822	140425	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
61	20230822	130420	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
62	20230822	120413	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
63	20230822	110418	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
64	20230822	100417	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
65	20230822	090419	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
66	20230821	160418	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	614	606	592	584	570	610	588	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
67	20230821	150420	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	614	606	592	584	570	610	588	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
68	20230821	140421	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	614	606	592	584	570	610	588	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
69	20230821	130422	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	614	606	592	584	570	610	588	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
70	20230821	120421	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	614	606	592	584	570	610	588	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
71	20230821	110420	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	614	606	592	584	570	610	588	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
72	20230821	100419	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	614	606	592	584	570	610	588	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
73	20230821	090424	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	614	606	592	584	570	610	588	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
74	20230818	160419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	11	2	1.87	289840209	490017	74.76	588	600	578	764	412	588	591.40	3.75	60349	60349	607	597	585	575	563	602	580	2800	176	1000	390	1	1	270000000	1617	-4.57	0.52	12	0.18	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
75	20230818	150415	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	591	3	2	0.51	200802190	340135	51.89	588	600	578	764	412	588	590.36	3.72	32081	32081	607	597	585	575	563	602	580	2800	176	1000	390	1	1	270000000	1596	-4.51	0.51	12	0.13	-131.00	1153.00	844	20221212	-29.98	520	20230731	13.65	814	-27.40	20230131	520	13.65	20230731	844	-29.98	20221212	520	13.65	20230731	N	036630	1000	2800 억	4926996	N	N	N	N
76	20230818	140418	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	11	2	1.87	155443738	263921	40.26	588	600	578	764	412	588	588.98	3.71	16178	16178	607	597	585	575	563	602	580	2800	176	1000	390	1	1	270000000	1617	-4.57	0.52	12	0.10	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4911093	N	N	N	N
77	20230818	130415	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	583	-5	5	-0.85	108098934	184395	28.13	588	595	578	764	412	588	586.24	3.71	11352	11352	607	597	585	575	563	602	580	2800	176	1000	390	1	1	270000000	1574	-4.45	0.51	12	0.07	-131.00	1153.00	844	20221212	-30.92	520	20230731	12.12	814	-28.38	20230131	520	12.12	20230731	844	-30.92	20221212	520	12.12	20230731	N	036630	1000	2800 억	4906267	N	N	N	N
78	20230818	120425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	588	0	3	0.00	80584837	137405	20.96	588	595	578	764	412	588	586.48	3.70	6766	6766	607	597	585	575	563	602	580	2800	176	1000	390	1	1	270000000	1588	-4.49	0.51	12	0.05	-131.00	1153.00	844	20221212	-30.33	520	20230731	13.08	814	-27.76	20230131	520	13.08	20230731	844	-30.33	20221212	520	13.08	20230731	N	036630	1000	2800 억	4901681	N	N	N	N
79	20230818	110416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	591	3	2	0.51	63319975	108016	16.48	588	595	578	764	412	588	586.21	3.70	-3020	-3020	607	597	585	575	563	602	580	2800	176	1000	390	1	1	270000000	1596	-4.51	0.51	12	0.04	-131.00	1153.00	844	20221212	-29.98	520	20230731	13.65	814	-27.40	20230131	520	13.65	20230731	844	-29.98	20221212	520	13.65	20230731	N	036630	1000	2800 억	4891895	N	N	N	N
80	20230818	100418	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	587	-1	5	-0.17	40624926	69584	10.62	588	595	578	764	412	588	583.83	3.71	10192	10192	607	597	585	575	563	602	580	2800	176	1000	390	1	1	270000000	1585	-4.48	0.51	12	0.03	-131.00	1153.00	844	20221212	-30.45	520	20230731	12.88	814	-27.89	20230131	520	12.88	20230731	844	-30.45	20221212	520	12.88	20230731	N	036630	1000	2800 억	4905107	N	N	N	N
81	20230818	090419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	587	-1	5	-0.17	6727755	11415	1.74	588	595	587	764	412	588	589.38	3.70	1300	1300	607	597	585	575	563	602	580	2800	176	1000	390	1	1	270000000	1585	-4.48	0.51	12	0.00	-131.00	1153.00	844	20221212	-30.45	520	20230731	12.88	814	-27.89	20230131	520	12.88	20230731	844	-30.45	20221212	520	12.88	20230731	N	036630	1000	2800 억	4896215	N	N	N	N
82	20230817	160420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	588	2	2	0.34	381155992	655236	410.34	575	595	573	761	411	586	581.71	3.70	98523	98523	602	594	589	581	576	591	578	2800	175	1000	390	1	1	270000000	1588	-4.49	0.51	12	0.24	-131.00	1153.00	844	20221212	-30.33	520	20230731	13.08	814	-27.76	20230131	520	13.08	20230731	844	-30.33	20221212	520	13.08	20230731	N	036630	1000	2800 억	4894915	N	N	N	N
83	20230817	150422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	592	6	2	1.02	377603469	649200	406.56	575	595	573	761	411	586	581.64	3.70	97033	95754	602	594	589	581	576	591	578	2800	175	1000	390	1	1	270000000	1598	-4.52	0.51	12	0.24	-131.00	1153.00	844	20221212	-29.86	520	20230731	13.85	814	-27.27	20230131	520	13.85	20230731	844	-29.86	20221212	520	13.85	20230731	N	036630	1000	2800 억	4893425	N	N	N	N
84	20230817	140419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	592	6	2	1.02	363498906	625343	391.62	575	595	573	761	411	586	581.28	3.70	93459	92548	602	594	589	581	576	591	578	2800	175	1000	390	1	1	270000000	1598	-4.52	0.51	12	0.23	-131.00	1153.00	844	20221212	-29.86	520	20230731	13.85	814	-27.27	20230131	520	13.85	20230731	844	-29.86	20221212	520	13.85	20230731	N	036630	1000	2800 억	4889851	N	N	N	N
85	20230817	130416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	589	3	2	0.51	335260283	577569	361.70	575	595	573	761	411	586	580.47	3.69	90698	89998	602	594	589	581	576	591	578	2800	175	1000	390	1	1	270000000	1590	-4.50	0.51	12	0.21	-131.00	1153.00	844	20221212	-30.21	520	20230731	13.27	814	-27.64	20230131	520	13.27	20230731	844	-30.21	20221212	520	13.27	20230731	N	036630	1000	2800 억	4887090	N	N	N	N
86	20230817	120417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	589	3	2	0.51	266159792	460848	288.60	575	589	573	761	411	586	577.54	3.69	82459	82245	602	594	589	581	576	591	578	2800	175	1000	390	1	1	270000000	1590	-4.50	0.51	12	0.17	-131.00	1153.00	844	20221212	-30.21	520	20230731	13.27	814	-27.64	20230131	520	13.27	20230731	844	-30.21	20221212	520	13.27	20230731	N	036630	1000	2800 억	4878851	N	N	N	N
87	20230817	110418	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	586	0	3	0.00	235333846	408145	255.60	575	589	573	761	411	586	576.59	3.66	51338	50850	602	594	589	581	576	591	578	2800	175	1000	390	1	1	270000000	1582	-4.47	0.51	12	0.15	-131.00	1153.00	844	20221212	-30.57	520	20230731	12.69	814	-28.01	20230131	520	12.69	20230731	844	-30.57	20221212	520	12.69	20230731	N	036630	1000	2800 억	4847730	N	N	N	N
88	20230817	100417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	582	-4	5	-0.68	174723314	303381	189.99	575	582	573	761	411	586	575.92	3.65	38945	38945	602	594	589	581	576	591	578	2800	175	1000	390	1	1	270000000	1571	-4.44	0.50	12	0.11	-131.00	1153.00	844	20221212	-31.04	520	20230731	11.92	814	-28.50	20230131	520	11.92	20230731	844	-31.04	20221212	520	11.92	20230731	N	036630	1000	2800 억	4835337	N	N	N	N
89	20230817	090416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	576	-10	5	-1.71	17167642	29834	18.68	575	581	575	761	411	586	575.44	3.62	-6699	-5502	602	594	589	581	576	591	578	2800	175	1000	390	1	1	270000000	1555	-4.40	0.50	12	0.01	-131.00	1153.00	844	20221212	-31.75	520	20230731	10.77	814	-29.24	20230131	520	10.77	20230731	844	-31.75	20221212	520	10.77	20230731	N	036630	1000	2800 억	4789693	N	N	N	N
90	20230816	160417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	586	-11	5	-1.84	93422061	158755	82.93	590	597	584	776	418	597	588.48	3.63	-36149	-36149	603	599	597	593	591	599	593	2800	179	1000	400	1	1	270000000	1582	-4.47	0.51	12	0.06	-131.00	1153.00	844	20221212	-30.57	520	20230731	12.69	814	-28.01	20230131	520	12.69	20230731	844	-30.57	20221212	520	12.69	20230731	N	036630	1000	2800 억	4796392	N	N	N	N
91	20230816	150417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	588	-9	5	-1.51	84182361	142998	74.70	590	597	584	776	418	597	588.70	3.62	-37071	-35929	603	599	597	593	591	599	593	2800	179	1000	400	1	1	270000000	1588	-4.49	0.51	12	0.05	-131.00	1153.00	844	20221212	-30.33	520	20230731	13.08	814	-27.76	20230131	520	13.08	20230731	844	-30.33	20221212	520	13.08	20230731	N	036630	1000	2800 억	4795470	N	N	N	N
92	20230816	140417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	588	-9	5	-1.51	66048856	112160	58.59	590	597	584	776	418	597	588.88	3.63	-33048	-31906	603	599	597	593	591	599	593	2800	179	1000	400	1	1	270000000	1588	-4.49	0.51	12	0.04	-131.00	1153.00	844	20221212	-30.33	520	20230731	13.08	814	-27.76	20230131	520	13.08	20230731	844	-30.33	20221212	520	13.08	20230731	N	036630	1000	2800 억	4799493	N	N	N	N
93	20230816	130417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	592	-5	5	-0.84	51756395	87899	45.91	590	597	584	776	418	597	588.82	3.63	-31191	-30049	603	599	597	593	591	599	593	2800	179	1000	400	1	1	270000000	1598	-4.52	0.51	12	0.03	-131.00	1153.00	844	20221212	-29.86	520	20230731	13.85	814	-27.27	20230131	520	13.85	20230731	844	-29.86	20221212	520	13.85	20230731	N	036630	1000	2800 억	4801350	N	N	N	N
94	20230816	120423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	587	-10	5	-1.68	34584610	58799	30.71	590	597	584	776	418	597	588.18	3.64	-13374	-12232	603	599	597	593	591	599	593	2800	179	1000	400	1	1	270000000	1585	-4.48	0.51	12	0.02	-131.00	1153.00	844	20221212	-30.45	520	20230731	12.88	814	-27.89	20230131	520	12.88	20230731	844	-30.45	20221212	520	12.88	20230731	N	036630	1000	2800 억	4819167	N	N	N	N
95	20230816	110419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	589	-8	5	-1.34	22638817	38413	20.07	590	597	586	776	418	597	589.35	3.64	-11438	-10296	603	599	597	593	591	599	593	2800	179	1000	400	1	1	270000000	1590	-4.50	0.51	12	0.01	-131.00	1153.00	844	20221212	-30.21	520	20230731	13.27	814	-27.64	20230131	520	13.27	20230731	844	-30.21	20221212	520	13.27	20230731	N	036630	1000	2800 억	4821103	N	N	N	N
96	20230816	100415	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	588	-9	5	-1.51	14493415	24566	12.83	590	597	586	776	418	597	589.98	3.64	-10733	-9591	603	599	597	593	591	599	593	2800	179	1000	400	1	1	270000000	1588	-4.49	0.51	12	0.01	-131.00	1153.00	844	20221212	-30.33	520	20230731	13.08	814	-27.76	20230131	520	13.08	20230731	844	-30.33	20221212	520	13.08	20230731	N	036630	1000	2800 억	4821808	N	N	N	N
97	20230816	090414	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	596	-1	5	-0.17	2963062	5011	2.62	590	597	590	776	418	597	591.31	3.65	-50	1092	603	599	597	593	591	599	593	2800	179	1000	400	1	1	270000000	1609	-4.55	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.38	520	20230731	14.62	814	-26.78	20230131	520	14.62	20230731	844	-29.38	20221212	520	14.62	20230731	N	036630	1000	2800 억	4832491	N	N	N	N
98	20230814	160413	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-4	5	-0.67	114363323	191441	59.05	598	601	595	781	421	601	597.38	3.65	-13786	-14415	615	608	599	592	583	611	595	2800	180	1000	400	1	1	270000000	1612	-4.56	0.52	12	0.07	-131.00	1153.00	844	20221212	-29.27	520	20230731	14.81	814	-26.66	20230131	520	14.81	20230731	844	-29.27	20221212	520	14.81	20230731	N	036630	1000	2800 억	4832541	N	N	N	N
99	20230814	150411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-4	5	-0.67	97741385	163634	50.47	598	601	595	781	421	601	597.32	3.65	-15232	-15861	615	608	599	592	583	611	595	2800	180	1000	400	1	1	270000000	1612	-4.56	0.52	12	0.06	-131.00	1153.00	844	20221212	-29.27	520	20230731	14.81	814	-26.66	20230131	520	14.81	20230731	844	-29.27	20221212	520	14.81	20230731	N	036630	1000	2800 억	4831095	N	N	N	N
100	20230814	140412	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	598	-3	5	-0.50	86584092	144960	44.71	598	601	595	781	421	601	597.30	3.65	-15232	-15861	615	608	599	592	583	611	595	2800	180	1000	400	1	1	270000000	1615	-4.56	0.52	12	0.05	-131.00	1153.00	844	20221212	-29.15	520	20230731	15.00	814	-26.54	20230131	520	15.00	20230731	844	-29.15	20221212	520	15.00	20230731	N	036630	1000	2800 억	4831095	N	N	N	N
101	20230814	130410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	598	-3	5	-0.50	84354539	141222	43.56	598	601	595	781	421	601	597.32	3.65	-14179	-14808	615	608	599	592	583	611	595	2800	180	1000	400	1	1	270000000	1615	-4.56	0.52	12	0.05	-131.00	1153.00	844	20221212	-29.15	520	20230731	15.00	814	-26.54	20230131	520	15.00	20230731	844	-29.15	20221212	520	15.00	20230731	N	036630	1000	2800 억	4832148	N	N	N	N
102	20230814	120411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-4	5	-0.67	51657432	86407	26.65	598	601	595	781	421	601	597.84	3.66	-4295	-4924	615	608	599	592	583	611	595	2800	180	1000	400	1	1	270000000	1612	-4.56	0.52	12	0.03	-131.00	1153.00	844	20221212	-29.27	520	20230731	14.81	814	-26.66	20230131	520	14.81	20230731	844	-29.27	20221212	520	14.81	20230731	N	036630	1000	2800 억	4842032	N	N	N	N
103	20230814	110410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	595	-6	5	-1.00	49410472	82639	25.49	598	601	595	781	421	601	597.91	3.66	-4295	-4924	615	608	599	592	583	611	595	2800	180	1000	400	1	1	270000000	1607	-4.54	0.52	12	0.03	-131.00	1153.00	844	20221212	-29.50	520	20230731	14.42	814	-26.90	20230131	520	14.42	20230731	844	-29.50	20221212	520	14.42	20230731	N	036630	1000	2800 억	4842032	N	N	N	N
104	20230814	100410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-4	5	-0.67	35047102	58568	18.06	598	601	597	781	421	601	598.40	3.66	-4375	-5004	615	608	599	592	583	611	595	2800	180	1000	400	1	1	270000000	1612	-4.56	0.52	12	0.02	-131.00	1153.00	844	20221212	-29.27	520	20230731	14.81	814	-26.66	20230131	520	14.81	20230731	844	-29.27	20221212	520	14.81	20230731	N	036630	1000	2800 억	4841952	N	N	N	N
105	20230814	090409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	-2	5	-0.33	2010435	3354	1.03	598	601	598	781	421	601	599.41	3.66	-1244	-1873	615	608	599	592	583	611	595	2800	180	1000	400	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4845083	N	N	N	N
106	20230811	160409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	8	2	1.35	194308876	323712	51.33	590	606	590	770	416	593	600.25	3.66	88989	89413	623	608	592	577	561	615	584	2800	177	1000	400	1	1	270000000	1623	-4.59	0.52	12	0.12	-131.00	1153.00	844	20221212	-28.79	520	20230731	15.58	814	-26.17	20230131	520	15.58	20230731	844	-28.79	20221212	520	15.58	20230731	N	036630	1000	2800 억	4846327	N	N	N	N
107	20230811	150406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	8	2	1.35	172032075	286655	45.45	590	606	590	770	416	593	600.14	3.66	91287	90339	623	608	592	577	561	615	584	2800	177	1000	400	1	1	270000000	1623	-4.59	0.52	12	0.11	-131.00	1153.00	844	20221212	-28.79	520	20230731	15.58	814	-26.17	20230131	520	15.58	20230731	844	-28.79	20221212	520	15.58	20230731	N	036630	1000	2800 억	4848625	N	N	N	N
108	20230811	140408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	11	2	1.85	153207090	255352	40.49	590	606	590	770	416	593	599.98	3.66	89867	87704	623	608	592	577	561	615	584	2800	177	1000	400	1	1	270000000	1631	-4.61	0.52	12	0.09	-131.00	1153.00	844	20221212	-28.44	520	20230731	16.15	814	-25.80	20230131	520	16.15	20230731	844	-28.44	20221212	520	16.15	20230731	N	036630	1000	2800 억	4847205	N	N	N	N
109	20230811	130406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	10	2	1.69	145784138	243041	38.54	590	606	590	770	416	593	599.83	3.66	87399	87157	623	608	592	577	561	615	584	2800	177	1000	400	1	1	270000000	1628	-4.60	0.52	12	0.09	-131.00	1153.00	844	20221212	-28.55	520	20230731	15.96	814	-25.92	20230131	520	15.96	20230731	844	-28.55	20221212	520	15.96	20230731	N	036630	1000	2800 억	4844737	N	N	N	N
110	20230811	120405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	11	2	1.85	139312142	232295	36.83	590	606	590	770	416	593	599.72	3.66	83262	82865	623	608	592	577	561	615	584	2800	177	1000	400	1	1	270000000	1631	-4.61	0.52	12	0.09	-131.00	1153.00	844	20221212	-28.44	520	20230731	16.15	814	-25.80	20230131	520	16.15	20230731	844	-28.44	20221212	520	16.15	20230731	N	036630	1000	2800 억	4840600	N	N	N	N
111	20230811	110404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	11	2	1.85	125359020	209170	33.17	590	606	590	770	416	593	599.32	3.66	81235	79638	623	608	592	577	561	615	584	2800	177	1000	400	1	1	270000000	1631	-4.61	0.52	12	0.08	-131.00	1153.00	844	20221212	-28.44	520	20230731	16.15	814	-25.80	20230131	520	16.15	20230731	844	-28.44	20221212	520	16.15	20230731	N	036630	1000	2800 억	4838573	N	N	N	N
112	20230811	100402	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	595	2	2	0.34	60187794	100830	15.99	590	602	590	770	416	593	596.92	3.61	22007	18400	623	608	592	577	561	615	584	2800	177	1000	400	1	1	270000000	1607	-4.54	0.52	12	0.04	-131.00	1153.00	844	20221212	-29.50	520	20230731	14.42	814	-26.90	20230131	520	14.42	20230731	844	-29.50	20221212	520	14.42	20230731	N	036630	1000	2800 억	4779345	N	N	N	N
113	20230811	090407	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	592	-1	5	-0.17	4755776	8045	1.28	590	595	590	770	416	593	591.15	3.60	38	-169	623	608	592	577	561	615	584	2800	177	1000	400	1	1	270000000	1598	-4.52	0.51	12	0.00	-131.00	1153.00	844	20221212	-29.86	520	20230731	13.85	814	-27.27	20230131	520	13.85	20230731	844	-29.86	20221212	520	13.85	20230731	N	036630	1000	2800 억	4757376	N	N	N	N
114	20230810	160404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	593	13	2	2.24	374378475	627607	135.93	580	607	576	754	406	580	596.52	3.60	111088	109203	604	591	572	559	540	598	566	2800	174	1000	390	1	1	270000000	1601	-4.53	0.51	12	0.23	-131.00	1153.00	844	20221212	-29.74	520	20230731	14.04	814	-27.15	20230131	520	14.04	20230731	844	-29.74	20221212	520	14.04	20230731	N	036630	1000	2800 억	4759212	N	N	N	N
115	20230810	150402	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	17	2	2.93	351555955	589198	127.62	580	607	576	754	406	580	596.67	3.60	108601	107428	604	591	572	559	540	598	566	2800	174	1000	390	1	1	270000000	1612	-4.56	0.52	12	0.22	-131.00	1153.00	844	20221212	-29.27	520	20230731	14.81	814	-26.66	20230131	520	14.81	20230731	844	-29.27	20221212	520	14.81	20230731	N	036630	1000	2800 억	4756725	N	N	N	N
116	20230810	140403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	595	15	2	2.59	335221708	561753	121.67	580	607	576	754	406	580	596.74	3.60	108595	107366	604	591	572	559	540	598	566	2800	174	1000	390	1	1	270000000	1607	-4.54	0.52	12	0.21	-131.00	1153.00	844	20221212	-29.50	520	20230731	14.42	814	-26.90	20230131	520	14.42	20230731	844	-29.50	20221212	520	14.42	20230731	N	036630	1000	2800 억	4756719	N	N	N	N
117	20230810	130359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	594	14	2	2.41	319853446	535977	116.09	580	607	576	754	406	580	596.77	3.59	107927	107274	604	591	572	559	540	598	566	2800	174	1000	390	1	1	270000000	1604	-4.53	0.52	12	0.20	-131.00	1153.00	844	20221212	-29.62	520	20230731	14.23	814	-27.03	20230131	520	14.23	20230731	844	-29.62	20221212	520	14.23	20230731	N	036630	1000	2800 억	4756051	N	N	N	N
118	20230810	120403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	595	15	2	2.59	301540763	505156	109.41	580	607	576	754	406	580	596.93	3.59	106357	105645	604	591	572	559	540	598	566	2800	174	1000	390	1	1	270000000	1607	-4.54	0.52	12	0.19	-131.00	1153.00	844	20221212	-29.50	520	20230731	14.42	814	-26.90	20230131	520	14.42	20230731	844	-29.50	20221212	520	14.42	20230731	N	036630	1000	2800 억	4754481	N	N	N	N
119	20230810	110406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	596	16	2	2.76	228942535	383038	82.96	580	607	576	754	406	580	597.70	3.54	36263	35610	604	591	572	559	540	598	566	2800	174	1000	390	1	1	270000000	1609	-4.55	0.52	12	0.14	-131.00	1153.00	844	20221212	-29.38	520	20230731	14.62	814	-26.78	20230131	520	14.62	20230731	844	-29.38	20221212	520	14.62	20230731	N	036630	1000	2800 억	4684387	N	N	N	N
120	20230810	100404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	586	6	2	1.03	27703299	47497	10.29	580	586	576	754	406	580	583.26	3.51	-3152	-3805	604	591	572	559	540	598	566	2800	174	1000	390	1	1	270000000	1582	-4.47	0.51	12	0.02	-131.00	1153.00	844	20221212	-30.57	520	20230731	12.69	814	-28.01	20230131	520	12.69	20230731	844	-30.57	20221212	520	12.69	20230731	N	036630	1000	2800 억	4644972	N	N	N	N
121	20230810	090406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	576	-4	5	-0.69	2268059	3932	0.85	580	580	576	754	406	580	576.82	3.51	1882	1229	604	591	572	559	540	598	566	2800	174	1000	390	1	1	270000000	1555	-4.40	0.50	12	0.00	-131.00	1153.00	844	20221212	-31.75	520	20230731	10.77	814	-29.24	20230131	520	10.77	20230731	844	-31.75	20221212	520	10.77	20230731	N	036630	1000	2800 억	4650006	N	N	N	N
122	20230809	160403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	580	26	2	4.69	261740226	458894	140.19	555	585	553	720	388	554	570.36	3.51	53493	54520	589	571	562	544	535	567	540	2800	166	1000	370	1	1	270000000	1566	-4.43	0.50	12	0.17	-131.00	1153.00	844	20221212	-31.28	520	20230731	11.54	814	-28.75	20230131	520	11.54	20230731	844	-31.28	20221212	520	11.54	20230731	N	036630	1000	2800 억	4647750	N	N	N	N
123	20230809	150358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	582	28	2	5.05	251281458	440893	134.69	555	585	553	720	388	554	569.94	3.51	47247	46023	589	571	562	544	535	567	540	2800	166	1000	370	1	1	270000000	1571	-4.44	0.50	12	0.16	-131.00	1153.00	844	20221212	-31.04	520	20230731	11.92	814	-28.50	20230131	520	11.92	20230731	844	-31.04	20221212	520	11.92	20230731	N	036630	1000	2800 억	4641504	N	N	N	N
124	20230809	140358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	574	20	2	3.61	192046262	338845	103.52	555	577	553	720	388	554	566.77	3.50	34310	33777	589	571	562	544	535	567	540	2800	166	1000	370	1	1	270000000	1550	-4.38	0.50	12	0.13	-131.00	1153.00	844	20221212	-31.99	520	20230731	10.38	814	-29.48	20230131	520	10.38	20230731	844	-31.99	20221212	520	10.38	20230731	N	036630	1000	2800 억	4628567	N	N	N	N
125	20230809	130406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	574	20	2	3.61	161348441	285434	87.20	555	576	553	720	388	554	565.27	3.49	29299	29049	589	571	562	544	535	567	540	2800	166	1000	370	1	1	270000000	1550	-4.38	0.50	12	0.11	-131.00	1153.00	844	20221212	-31.99	520	20230731	10.38	814	-29.48	20230131	520	10.38	20230731	844	-31.99	20221212	520	10.38	20230731	N	036630	1000	2800 억	4623556	N	N	N	N
126	20230809	120404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	570	16	2	2.89	125573325	222886	68.09	555	573	553	720	388	554	563.40	3.49	21203	20750	589	571	562	544	535	567	540	2800	166	1000	370	1	1	270000000	1539	-4.35	0.49	12	0.08	-131.00	1153.00	844	20221212	-32.46	520	20230731	9.62	814	-29.98	20230131	520	9.62	20230731	844	-32.46	20221212	520	9.62	20230731	N	036630	1000	2800 억	4615460	N	N	N	N
127	20230809	110402	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	563	9	2	1.62	68847050	122993	37.57	555	565	553	720	388	554	559.76	3.47	1093	1093	589	571	562	544	535	567	540	2800	166	1000	370	1	1	270000000	1520	-4.30	0.49	12	0.05	-131.00	1153.00	844	20221212	-33.29	520	20230731	8.27	814	-30.84	20230131	520	8.27	20230731	844	-33.29	20221212	520	8.27	20230731	N	036630	1000	2800 억	4595350	N	N	N	N
128	20230809	100358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	563	9	2	1.62	55185628	98689	30.15	555	565	553	720	388	554	559.19	3.47	-27	-27	589	571	562	544	535	567	540	2800	166	1000	370	1	1	270000000	1520	-4.30	0.49	12	0.04	-131.00	1153.00	844	20221212	-33.29	520	20230731	8.27	814	-30.84	20230131	520	8.27	20230731	844	-33.29	20221212	520	8.27	20230731	N	036630	1000	2800 억	4594230	N	N	N	N
129	20230809	090358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	556	2	2	0.36	1249028	2248	0.69	555	559	555	720	388	554	555.62	3.47	-2092	-2092	589	571	562	544	535	567	540	2800	166	1000	370	1	1	270000000	1501	-4.24	0.48	12	0.00	-131.00	1153.00	844	20221212	-34.12	520	20230731	6.92	814	-31.70	20230131	520	6.92	20230731	844	-34.12	20221212	520	6.92	20230731	N	036630	1000	2800 억	4592165	N	N	N	N
130	20230808	160406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	554	2	2	0.36	183053186	326902	245.02	562	580	553	717	387	552	559.96	3.47	-29663	-29663	562	556	552	546	542	555	545	2800	165	1000	370	1	1	270000000	1496	-4.23	0.48	12	0.12	-131.00	1153.00	844	20221212	-34.36	520	20230731	6.54	814	-31.94	20230131	520	6.54	20230731	844	-34.36	20221212	520	6.54	20230731	N	036630	1000	2800 억	4594257	N	N	N	N
131	20230808	150401	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	558	6	2	1.09	160139117	285575	214.04	562	580	553	717	387	552	560.76	3.47	-29665	-29665	562	556	552	546	542	555	545	2800	165	1000	370	1	1	270000000	1507	-4.26	0.48	12	0.11	-131.00	1153.00	844	20221212	-33.89	520	20230731	7.31	814	-31.45	20230131	520	7.31	20230731	844	-33.89	20221212	520	7.31	20230731	N	036630	1000	2800 억	4594255	N	N	N	N
132	20230808	140358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	558	6	2	1.09	141055617	251259	188.32	562	580	553	717	387	552	561.40	3.47	-29436	-29436	562	556	552	546	542	555	545	2800	165	1000	370	1	1	270000000	1507	-4.26	0.48	12	0.09	-131.00	1153.00	844	20221212	-33.89	520	20230731	7.31	814	-31.45	20230131	520	7.31	20230731	844	-33.89	20221212	520	7.31	20230731	N	036630	1000	2800 억	4594484	N	N	N	N
133	20230808	130355	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	559	7	2	1.27	108984080	193635	145.13	562	580	553	717	387	552	562.83	3.47	-32733	-32733	562	556	552	546	542	555	545	2800	165	1000	370	1	1	270000000	1509	-4.27	0.48	12	0.07	-131.00	1153.00	844	20221212	-33.77	520	20230731	7.50	814	-31.33	20230131	520	7.50	20230731	844	-33.77	20221212	520	7.50	20230731	N	036630	1000	2800 억	4591187	N	N	N	N
134	20230808	120359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	559	7	2	1.27	98885129	175577	131.60	562	580	553	717	387	552	563.20	3.48	-24074	-24074	562	556	552	546	542	555	545	2800	165	1000	370	1	1	270000000	1509	-4.27	0.48	12	0.07	-131.00	1153.00	844	20221212	-33.77	520	20230731	7.50	814	-31.33	20230131	520	7.50	20230731	844	-33.77	20221212	520	7.50	20230731	N	036630	1000	2800 억	4599846	N	N	N	N
135	20230808	110356	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	558	6	2	1.09	91109164	161645	121.15	562	580	553	717	387	552	563.64	3.48	-22271	-22271	562	556	552	546	542	555	545	2800	165	1000	370	1	1	270000000	1507	-4.26	0.48	12	0.06	-131.00	1153.00	844	20221212	-33.89	520	20230731	7.31	814	-31.45	20230131	520	7.31	20230731	844	-33.89	20221212	520	7.31	20230731	N	036630	1000	2800 억	4601649	N	N	N	N
136	20230808	100400	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	560	8	2	1.45	75049964	132836	99.56	562	580	556	717	387	552	564.98	3.48	-18891	-18891	562	556	552	546	542	555	545	2800	165	1000	370	1	1	270000000	1512	-4.27	0.49	12	0.05	-131.00	1153.00	844	20221212	-33.65	520	20230731	7.69	814	-31.20	20230131	520	7.69	20230731	844	-33.65	20221212	520	7.69	20230731	N	036630	1000	2800 억	4605029	N	N	N	N
137	20230808	090400	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	567	15	2	2.72	22293344	39472	29.58	562	580	556	717	387	552	564.79	3.49	-702	-702	562	556	552	546	542	555	545	2800	165	1000	370	1	1	270000000	1531	-4.33	0.49	12	0.01	-131.00	1153.00	844	20221212	-32.82	520	20230731	9.04	814	-30.34	20230131	520	9.04	20230731	844	-32.82	20221212	520	9.04	20230731	N	036630	1000	2800 억	4623218	N	N	N	N
138	20230807	160359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	552	0	3	0.00	73354891	133009	75.02	558	558	548	717	387	552	551.50	3.50	-10981	-12914	558	554	550	546	542	557	549	2800	165	1000	370	1	1	270000000	1490	-4.21	0.48	12	0.05	-131.00	1153.00	844	20221212	-34.60	520	20230731	6.15	814	-32.19	20230131	520	6.15	20230731	844	-34.60	20221212	520	6.15	20230731	N	036630	1000	2800 억	4623920	N	N	N	N
139	20230807	150356	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	552	0	3	0.00	67561049	122513	69.10	558	558	548	717	387	552	551.46	3.50	-9893	-11233	558	554	550	546	542	557	549	2800	165	1000	370	1	1	270000000	1490	-4.21	0.48	12	0.05	-131.00	1153.00	844	20221212	-34.60	520	20230731	6.15	814	-32.19	20230131	520	6.15	20230731	844	-34.60	20221212	520	6.15	20230731	N	036630	1000	2800 억	4625008	N	N	N	N
140	20230807	140359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	555	3	2	0.54	60539302	109790	61.92	558	558	548	717	387	552	551.41	3.49	-19126	-19126	558	554	550	546	542	557	549	2800	165	1000	370	1	1	270000000	1499	-4.24	0.48	12	0.04	-131.00	1153.00	844	20221212	-34.24	520	20230731	6.73	814	-31.82	20230131	520	6.73	20230731	844	-34.24	20221212	520	6.73	20230731	N	036630	1000	2800 억	4615775	N	N	N	N
141	20230807	130357	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	553	1	2	0.18	48217718	87547	49.38	558	558	548	717	387	552	550.76	3.49	-21641	-21641	558	554	550	546	542	557	549	2800	165	1000	370	1	1	270000000	1493	-4.22	0.48	12	0.03	-131.00	1153.00	844	20221212	-34.48	520	20230731	6.35	814	-32.06	20230131	520	6.35	20230731	844	-34.48	20221212	520	6.35	20230731	N	036630	1000	2800 억	4613260	N	N	N	N
142	20230807	120355	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	552	0	3	0.00	43528348	79054	44.59	558	558	548	717	387	552	550.62	3.49	-23746	-24003	558	554	550	546	542	557	549	2800	165	1000	370	1	1	270000000	1490	-4.21	0.48	12	0.03	-131.00	1153.00	844	20221212	-34.60	520	20230731	6.15	814	-32.19	20230131	520	6.15	20230731	844	-34.60	20221212	520	6.15	20230731	N	036630	1000	2800 억	4611155	N	N	N	N
143	20230807	110352	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	551	-1	5	-0.18	35782637	64981	36.65	558	558	548	717	387	552	550.66	3.48	-24270	-24342	558	554	550	546	542	557	549	2800	165	1000	370	1	1	270000000	1488	-4.21	0.48	12	0.02	-131.00	1153.00	844	20221212	-34.72	520	20230731	5.96	814	-32.31	20230131	520	5.96	20230731	844	-34.72	20221212	520	5.96	20230731	N	036630	1000	2800 억	4610631	N	N	N	N
144	20230807	100356	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	551	-1	5	-0.18	28662943	52038	29.35	558	558	548	717	387	552	550.81	3.48	-28535	-28535	558	554	550	546	542	557	549	2800	165	1000	370	1	1	270000000	1488	-4.21	0.48	12	0.02	-131.00	1153.00	844	20221212	-34.72	520	20230731	5.96	814	-32.31	20230131	520	5.96	20230731	844	-34.72	20221212	520	5.96	20230731	N	036630	1000	2800 억	4606366	N	N	N	N
145	20230807	090357	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	551	-1	5	-0.18	11069599	20071	11.32	558	558	550	717	387	552	551.52	3.49	-17777	-17777	558	554	550	546	542	557	549	2800	165	1000	370	1	1	270000000	1488	-4.21	0.48	12	0.01	-131.00	1153.00	844	20221212	-34.72	520	20230731	5.96	814	-32.31	20230131	520	5.96	20230731	844	-34.72	20221212	520	5.96	20230731	N	036630	1000	2800 억	4617124	N	N	N	N
146	20230804	160353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	552	6	2	1.10	97348639	177127	112.80	549	554	546	709	383	546	549.60	3.50	43811	43833	552	548	544	540	536	547	539	2800	163	1000	370	1	1	270000000	1490	-4.21	0.48	12	0.07	-131.00	1153.00	844	20221212	-34.60	520	20230731	6.15	814	-32.19	20230131	520	6.15	20230731	844	-34.60	20221212	520	6.15	20230731	N	036630	1000	2800 억	4634901	N	N	N	N
147	20230804	150353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	547	1	2	0.18	94833972	172569	109.89	549	554	546	709	383	546	549.54	3.50	44547	43833	552	548	544	540	536	547	539	2800	163	1000	370	1	1	270000000	1477	-4.18	0.47	12	0.06	-131.00	1153.00	844	20221212	-35.19	520	20230731	5.19	814	-32.80	20230131	520	5.19	20230731	844	-35.19	20221212	520	5.19	20230731	N	036630	1000	2800 억	4635637	N	N	N	N
148	20230804	140359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	552	6	2	1.10	65953605	119905	76.36	549	554	546	709	383	546	550.05	3.48	13184	12950	552	548	544	540	536	547	539	2800	163	1000	370	1	1	270000000	1490	-4.21	0.48	12	0.04	-131.00	1153.00	844	20221212	-34.60	520	20230731	6.15	814	-32.19	20230131	520	6.15	20230731	844	-34.60	20221212	520	6.15	20230731	N	036630	1000	2800 억	4604274	N	N	N	N
149	20230804	130353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	552	6	2	1.10	65226097	118586	75.52	549	554	546	709	383	546	550.03	3.48	12873	12895	552	548	544	540	536	547	539	2800	163	1000	370	1	1	270000000	1490	-4.21	0.48	12	0.04	-131.00	1153.00	844	20221212	-34.60	520	20230731	6.15	814	-32.19	20230131	520	6.15	20230731	844	-34.60	20221212	520	6.15	20230731	N	036630	1000	2800 억	4603963	N	N	N	N
150	20230804	120354	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	552	6	2	1.10	62868561	114311	72.79	549	554	546	709	383	546	549.98	3.48	12849	11452	552	548	544	540	536	547	539	2800	163	1000	370	1	1	270000000	1490	-4.21	0.48	12	0.04	-131.00	1153.00	844	20221212	-34.60	520	20230731	6.15	814	-32.19	20230131	520	6.15	20230731	844	-34.60	20221212	520	6.15	20230731	N	036630	1000	2800 억	4603939	N	N	N	N
151	20230804	110355	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	551	5	2	0.92	57247115	104116	66.30	549	554	546	709	383	546	549.84	3.48	11742	11764	552	548	544	540	536	547	539	2800	163	1000	370	1	1	270000000	1488	-4.21	0.48	12	0.04	-131.00	1153.00	844	20221212	-34.72	520	20230731	5.96	814	-32.31	20230131	520	5.96	20230731	844	-34.72	20221212	520	5.96	20230731	N	036630	1000	2800 억	4602832	N	N	N	N
152	20230804	100351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	548	2	2	0.37	18149667	33060	21.05	549	553	546	709	383	546	548.99	3.46	-10446	-10446	552	548	544	540	536	547	539	2800	163	1000	370	1	1	270000000	1480	-4.18	0.48	12	0.01	-131.00	1153.00	844	20221212	-35.07	520	20230731	5.38	814	-32.68	20230131	520	5.38	20230731	844	-35.07	20221212	520	5.38	20230731	N	036630	1000	2800 억	4580644	N	N	N	N
153	20230804	090351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	553	7	2	1.28	4334547	7878	5.02	549	553	549	709	383	546	550.21	3.47	-604	-604	552	548	544	540	536	547	539	2800	163	1000	370	1	1	270000000	1493	-4.22	0.48	12	0.00	-131.00	1153.00	844	20221212	-34.48	520	20230731	6.35	814	-32.06	20230131	520	6.35	20230731	844	-34.48	20221212	520	6.35	20230731	N	036630	1000	2800 억	4590486	N	N	N	N
154	20230803	160351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	546	-3	5	-0.55	85246609	156987	83.82	548	548	540	713	385	549	543.02	3.47	-29510	-29510	561	554	548	541	535	552	539	2800	164	1000	370	1	1	270000000	1474	-4.17	0.47	12	0.06	-131.00	1153.00	844	20221212	-35.31	520	20230731	5.00	814	-32.92	20230131	520	5.00	20230731	844	-35.31	20221212	520	5.00	20230731	N	036630	1000	2800 억	4591090	N	N	N	N
155	20230803	150353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	544	-5	5	-0.91	81773612	150591	80.41	548	548	540	713	385	549	543.02	3.47	-29255	-26484	561	554	548	541	535	552	539	2800	164	1000	370	1	1	270000000	1469	-4.15	0.47	12	0.06	-131.00	1153.00	844	20221212	-35.55	520	20230731	4.62	814	-33.17	20230131	520	4.62	20230731	844	-35.55	20221212	520	4.62	20230731	N	036630	1000	2800 억	4591345	N	N	N	N
156	20230803	140349	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	541	-8	5	-1.46	72066385	132667	70.84	548	548	540	713	385	549	543.21	3.47	-28882	-28882	561	554	548	541	535	552	539	2800	164	1000	370	1	1	270000000	1461	-4.13	0.47	12	0.05	-131.00	1153.00	844	20221212	-35.90	520	20230731	4.04	814	-33.54	20230131	520	4.04	20230731	844	-35.90	20221212	520	4.04	20230731	N	036630	1000	2800 억	4591718	N	N	N	N
157	20230803	130354	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	542	-7	5	-1.28	55445395	101937	54.43	548	548	541	713	385	549	543.92	3.47	-28974	-28974	561	554	548	541	535	552	539	2800	164	1000	370	1	1	270000000	1463	-4.14	0.47	12	0.04	-131.00	1153.00	844	20221212	-35.78	520	20230731	4.23	814	-33.42	20230131	520	4.23	20230731	844	-35.78	20221212	520	4.23	20230731	N	036630	1000	2800 억	4591626	N	N	N	N
158	20230803	120353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	544	-5	5	-0.91	45100079	82896	44.26	548	548	541	713	385	549	544.06	3.48	-18485	-18485	561	554	548	541	535	552	539	2800	164	1000	370	1	1	270000000	1469	-4.15	0.47	12	0.03	-131.00	1153.00	844	20221212	-35.55	520	20230731	4.62	814	-33.17	20230131	520	4.62	20230731	844	-35.55	20221212	520	4.62	20230731	N	036630	1000	2800 억	4602115	N	N	N	N
159	20230803	110349	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	544	-5	5	-0.91	37178601	68342	36.49	548	548	541	713	385	549	544.01	3.48	-17916	-17916	561	554	548	541	535	552	539	2800	164	1000	370	1	1	270000000	1469	-4.15	0.47	12	0.03	-131.00	1153.00	844	20221212	-35.55	520	20230731	4.62	814	-33.17	20230131	520	4.62	20230731	844	-35.55	20221212	520	4.62	20230731	N	036630	1000	2800 억	4602684	N	N	N	N
160	20230803	100349	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	546	-3	5	-0.55	26766841	49192	26.27	548	548	541	713	385	549	544.13	3.49	-9015	-9015	561	554	548	541	535	552	539	2800	164	1000	370	1	1	270000000	1474	-4.17	0.47	12	0.02	-131.00	1153.00	844	20221212	-35.31	520	20230731	5.00	814	-32.92	20230131	520	5.00	20230731	844	-35.31	20221212	520	5.00	20230731	N	036630	1000	2800 억	4611585	N	N	N	N
161	20230803	090349	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	545	-4	5	-0.73	2865872	5251	2.80	548	548	545	713	385	549	545.78	3.49	-2338	-2316	561	554	548	541	535	552	539	2800	164	1000	370	1	1	270000000	1472	-4.16	0.47	12	0.00	-131.00	1153.00	844	20221212	-35.43	520	20230731	4.81	814	-33.05	20230131	520	4.81	20230731	844	-35.43	20221212	520	4.81	20230731	N	036630	1000	2800 억	4618262	N	N	N	N
162	20230802	160351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	549	-1	5	-0.18	101235620	185553	76.41	550	555	542	715	385	550	545.59	3.49	-6831	-6991	560	555	548	543	536	556	544	2800	165	1000	370	1	1	270000000	1482	-4.19	0.48	12	0.07	-131.00	1153.00	844	20221212	-34.95	520	20230731	5.58	814	-32.56	20230131	520	5.58	20230731	844	-34.95	20221212	520	5.58	20230731	N	036630	1000	2800 억	4620600	N	N	N	N
163	20230802	150355	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	545	-5	5	-0.91	82420577	151010	62.19	550	555	542	715	385	550	545.80	3.49	-5683	-5843	560	555	548	543	536	556	544	2800	165	1000	370	1	1	270000000	1472	-4.16	0.47	12	0.06	-131.00	1153.00	844	20221212	-35.43	520	20230731	4.81	814	-33.05	20230131	520	4.81	20230731	844	-35.43	20221212	520	4.81	20230731	N	036630	1000	2800 억	4621748	N	N	N	N
164	20230802	140351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	546	-4	5	-0.73	75552987	138396	56.99	550	555	542	715	385	550	545.92	3.49	-3910	-3910	560	555	548	543	536	556	544	2800	165	1000	370	1	1	270000000	1474	-4.17	0.47	12	0.05	-131.00	1153.00	844	20221212	-35.31	520	20230731	5.00	814	-32.92	20230131	520	5.00	20230731	844	-35.31	20221212	520	5.00	20230731	N	036630	1000	2800 억	4623521	N	N	N	N
165	20230802	130351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	545	-5	5	-0.91	70194147	128560	52.94	550	555	542	715	385	550	546.00	3.50	-2606	-2606	560	555	548	543	536	556	544	2800	165	1000	370	1	1	270000000	1472	-4.16	0.47	12	0.05	-131.00	1153.00	844	20221212	-35.43	520	20230731	4.81	814	-33.05	20230131	520	4.81	20230731	844	-35.43	20221212	520	4.81	20230731	N	036630	1000	2800 억	4624825	N	N	N	N
166	20230802	120347	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	546	-4	5	-0.73	66848163	122433	50.42	550	555	542	715	385	550	546.00	3.50	-2606	-2606	560	555	548	543	536	556	544	2800	165	1000	370	1	1	270000000	1474	-4.17	0.47	12	0.05	-131.00	1153.00	844	20221212	-35.31	520	20230731	5.00	814	-32.92	20230131	520	5.00	20230731	844	-35.31	20221212	520	5.00	20230731	N	036630	1000	2800 억	4624825	N	N	N	N
167	20230802	110345	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	545	-5	5	-0.91	59824413	109599	45.13	550	555	542	715	385	550	545.85	3.50	-1362	-1362	560	555	548	543	536	556	544	2800	165	1000	370	1	1	270000000	1472	-4.16	0.47	12	0.04	-131.00	1153.00	844	20221212	-35.43	520	20230731	4.81	814	-33.05	20230131	520	4.81	20230731	844	-35.43	20221212	520	4.81	20230731	N	036630	1000	2800 억	4626069	N	N	N	N
168	20230802	100348	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	546	-4	5	-0.73	21083214	38469	15.84	550	555	546	715	385	550	548.06	3.50	-1362	-1340	560	555	548	543	536	556	544	2800	165	1000	370	1	1	270000000	1474	-4.17	0.47	12	0.01	-131.00	1153.00	844	20221212	-35.31	520	20230731	5.00	814	-32.92	20230131	520	5.00	20230731	844	-35.31	20221212	520	5.00	20230731	N	036630	1000	2800 억	4626069	N	N	N	N
169	20230802	090346	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	549	-1	5	-0.18	1873082	3406	1.40	550	550	549	715	385	550	549.94	3.50	0	0	560	555	548	543	536	556	544	2800	165	1000	370	1	1	270000000	1482	-4.19	0.48	12	0.00	-131.00	1153.00	844	20221212	-34.95	520	20230731	5.58	814	-32.56	20230131	520	5.58	20230731	844	-34.95	20221212	520	5.58	20230731	N	036630	1000	2800 억	4627431	N	N	N	N
170	20230801	160349	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	550	0	3	0.00	132636502	242045	29.55	550	553	541	715	385	550	547.98	3.50	55842	55804	576	562	541	527	506	570	535	2800	165	1000	370	1	1	270000000	1485	-4.20	0.48	12	0.09	-131.00	1153.00	844	20221212	-34.83	520	20230731	5.77	814	-32.43	20230131	520	5.77	20230731	844	-34.83	20221212	520	5.77	20230731	N	036630	1000	2800 억	4627431	N	N	N	N
171	20230801	150345	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	552	2	2	0.36	128061292	233731	28.53	550	553	541	715	385	550	547.90	3.50	55920	55882	576	562	541	527	506	570	535	2800	165	1000	370	1	1	270000000	1490	-4.21	0.48	12	0.09	-131.00	1153.00	844	20221212	-34.60	520	20230731	6.15	814	-32.19	20230131	520	6.15	20230731	844	-34.60	20221212	520	6.15	20230731	N	036630	1000	2800 억	4627509	N	N	N	N
172	20230801	140353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	549	-1	5	-0.18	114567057	209260	25.55	550	553	541	715	385	550	547.49	3.49	49532	49494	576	562	541	527	506	570	535	2800	165	1000	370	1	1	270000000	1482	-4.19	0.48	12	0.08	-131.00	1153.00	844	20221212	-34.95	520	20230731	5.58	814	-32.56	20230131	520	5.58	20230731	844	-34.95	20221212	520	5.58	20230731	N	036630	1000	2800 억	4621121	N	N	N	N
173	20230801	130346	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	551	1	2	0.18	95273055	174167	21.26	550	552	541	715	385	550	547.02	3.49	45492	45454	576	562	541	527	506	570	535	2800	165	1000	370	1	1	270000000	1488	-4.21	0.48	12	0.06	-131.00	1153.00	844	20221212	-34.72	520	20230731	5.96	814	-32.31	20230131	520	5.96	20230731	844	-34.72	20221212	520	5.96	20230731	N	036630	1000	2800 억	4617081	N	N	N	N
174	20230801	120346	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	550	0	3	0.00	84423990	154464	18.86	550	551	541	715	385	550	546.56	3.49	45563	45520	576	562	541	527	506	570	535	2800	165	1000	370	1	1	270000000	1485	-4.20	0.48	12	0.06	-131.00	1153.00	844	20221212	-34.83	520	20230731	5.77	814	-32.43	20230131	520	5.77	20230731	844	-34.83	20221212	520	5.77	20230731	N	036630	1000	2800 억	4617152	N	N	N	N
175	20230801	110344	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	550	0	3	0.00	67992682	124517	15.20	550	550	541	715	385	550	546.05	3.49	42794	42756	576	562	541	527	506	570	535	2800	165	1000	370	1	1	270000000	1485	-4.20	0.48	12	0.05	-131.00	1153.00	844	20221212	-34.83	520	20230731	5.77	814	-32.43	20230131	520	5.77	20230731	844	-34.83	20221212	520	5.77	20230731	N	036630	1000	2800 억	4614383	N	N	N	N
176	20230801	100347	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	548	-2	5	-0.36	35690192	65519	8.00	550	550	541	715	385	550	544.73	3.47	18653	18683	576	562	541	527	506	570	535	2800	165	1000	370	1	1	270000000	1480	-4.18	0.48	12	0.02	-131.00	1153.00	844	20221212	-35.07	520	20230731	5.38	814	-32.68	20230131	520	5.38	20230731	844	-35.07	20221212	520	5.38	20230731	N	036630	1000	2800 억	4590242	N	N	N	N
177	20230801	090343	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	545	-5	5	-0.91	666845	1213	0.15	550	550	545	715	385	550	549.75	3.46	-50	-88	576	562	541	527	506	570	535	2800	165	1000	370	1	1	270000000	1472	-4.16	0.47	12	0.00	-131.00	1153.00	844	20221212	-35.43	520	20230731	4.81	814	-33.05	20230131	520	4.81	20230731	844	-35.43	20221212	520	4.81	20230731	N	036630	1000	2800 억	4571539	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History