KissMeData/036630/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	615	-5	5	-0.81	176159600	288213	165.31	620	621	605	806	434	620	611.21	1.19	-75364	-75364	643	631	618	606	593	637	612	2300	186	1000	450	1	1	220000000	1353	-4.69	0.53	12	0.13	-131.00	1153.00	912	20231005	-32.57	503	20230731	22.27	912	-32.57	20231005	503	22.27	20230731	912	-32.57	20231005	520	18.27	20230731	0.00	N	036630	1000	2300 억		1280731	N	N	0	N	00	N
3	20231031	150442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	607	-13	5	-2.10	161940159	264967	151.97	620	621	605	806	434	620	611.17	1.19	-73442	-73442	643	631	618	606	593	637	612	2300	186	1000	450	1	1	220000000	1335	-4.63	0.53	12	0.12	-131.00	1153.00	912	20231005	-33.44	503	20230731	20.68	912	-33.44	20231005	503	20.68	20230731	912	-33.44	20231005	520	16.73	20230731	0.00	N	036630	1000	2300 억		1282653	N	N	0	N	00	N
4	20231031	140446	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	612	-8	5	-1.29	112206395	182899	104.90	620	621	607	806	434	620	613.49	1.22	-38475	-32151	643	631	618	606	593	637	612	2300	186	1000	450	1	1	220000000	1346	-4.67	0.53	12	0.08	-131.00	1153.00	912	20231005	-32.89	503	20230731	21.67	912	-32.89	20231005	503	21.67	20230731	912	-32.89	20231005	520	17.69	20230731	0.00	N	036630	1000	2300 억		1317620	N	N	0	N	00	N
5	20231031	130443	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	608	-12	5	-1.94	100011790	162843	93.40	620	621	608	806	434	620	614.16	1.23	-33720	-27396	643	631	618	606	593	637	612	2300	186	1000	450	1	1	220000000	1338	-4.64	0.53	12	0.07	-131.00	1153.00	912	20231005	-33.33	503	20230731	20.87	912	-33.33	20231005	503	20.87	20230731	912	-33.33	20231005	520	16.92	20230731	0.00	N	036630	1000	2300 억		1322375	N	N	0	N	00	N
6	20231031	120439	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	612	-8	5	-1.29	69495582	112867	64.74	620	621	611	806	434	620	615.73	1.25	-6193	131	643	631	618	606	593	637	612	2300	186	1000	450	1	1	220000000	1346	-4.67	0.53	12	0.05	-131.00	1153.00	912	20231005	-32.89	503	20230731	21.67	912	-32.89	20231005	503	21.67	20230731	912	-32.89	20231005	520	17.69	20230731	0.00	N	036630	1000	2300 억		1349902	N	N	0	N	00	N
7	20231031	110452	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	617	-3	5	-0.48	56005834	90909	52.14	620	621	611	806	434	620	616.06	1.26	456	6780	643	631	618	606	593	637	612	2300	186	1000	450	1	1	220000000	1357	-4.71	0.54	12	0.04	-131.00	1153.00	912	20231005	-32.35	503	20230731	22.66	912	-32.35	20231005	503	22.66	20230731	912	-32.35	20231005	520	18.65	20230731	0.00	N	036630	1000	2300 억		1356551	N	N	0	N	00	N
8	20231031	100446	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	611	-9	5	-1.45	21381141	34782	19.95	620	621	611	806	434	620	614.72	1.26	3736	10060	643	631	618	606	593	637	612	2300	186	1000	450	1	1	220000000	1344	-4.66	0.53	12	0.02	-131.00	1153.00	912	20231005	-33.00	503	20230731	21.47	912	-33.00	20231005	503	21.47	20230731	912	-33.00	20231005	520	17.50	20230731	0.00	N	036630	1000	2300 억		1359831	N	N	0	N	00	N
9	20231031	090442	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	614	-6	5	-0.97	4970919	8066	4.63	620	621	614	806	434	620	616.28	1.26	0	6324	643	631	618	606	593	637	612	2300	186	1000	450	1	1	220000000	1351	-4.69	0.53	12	0.00	-131.00	1153.00	912	20231005	-32.68	503	20230731	22.07	912	-32.68	20231005	503	22.07	20230731	912	-32.68	20231005	520	18.08	20230731	0.00	N	036630	1000	2300 억		1356095	N	N	0	N	00	N
10	20231030	160437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	620	8	2	1.31	107112095	174003	63.67	605	630	605	795	429	612	615.58	1.26	-1161	118	638	624	615	601	592	632	609	2300	183	1000	450	1	1	220000000	1364	-4.73	0.54	12	0.08	-131.00	1153.00	912	20231005	-32.02	503	20230731	23.26	912	-32.02	20231005	503	23.26	20230731	912	-32.02	20231005	520	19.23	20230731	0.00	N	036630	1000	2300 억		1354816	N	N	0	N	00	N
11	20231030	150427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	622	10	2	1.63	102058185	165865	60.69	605	630	605	795	429	612	615.31	1.26	-1159	-2070	638	624	615	601	592	632	609	2300	183	1000	450	1	1	220000000	1368	-4.75	0.54	12	0.08	-131.00	1153.00	912	20231005	-31.80	503	20230731	23.66	912	-31.80	20231005	503	23.66	20230731	912	-31.80	20231005	520	19.62	20230731	0.00	N	036630	1000	2300 억		1354818	N	N	0	N	00	N
12	20231030	140430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	617	5	2	0.82	91256274	148399	54.30	605	630	605	795	429	612	614.94	1.26	-1953	-2709	638	624	615	601	592	632	609	2300	183	1000	450	1	1	220000000	1357	-4.71	0.54	12	0.07	-131.00	1153.00	912	20231005	-32.35	503	20230731	22.66	912	-32.35	20231005	503	22.66	20230731	912	-32.35	20231005	520	18.65	20230731	0.00	N	036630	1000	2300 억		1354024	N	N	0	N	00	N
13	20231030	130429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	625	13	2	2.12	88554784	144022	52.70	605	630	605	795	429	612	614.87	1.25	-3647	-5266	638	624	615	601	592	632	609	2300	183	1000	450	1	1	220000000	1375	-4.77	0.54	12	0.07	-131.00	1153.00	912	20231005	-31.47	503	20230731	24.25	912	-31.47	20231005	503	24.25	20230731	912	-31.47	20231005	520	20.19	20230731	0.00	N	036630	1000	2300 억		1352330	N	N	0	N	00	N
14	20231030	120424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	614	2	2	0.33	47482253	77685	28.43	605	630	605	795	429	612	611.22	1.27	17407	18501	638	624	615	601	592	632	609	2300	183	1000	450	1	1	220000000	1351	-4.69	0.53	12	0.04	-131.00	1153.00	912	20231005	-32.68	503	20230731	22.07	912	-32.68	20231005	503	22.07	20230731	912	-32.68	20231005	520	18.08	20230731	0.00	N	036630	1000	2300 억		1373384	N	N	0	N	00	N
15	20231030	110425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	616	4	2	0.65	37650081	61607	22.54	605	630	605	795	429	612	611.13	1.27	17890	17213	638	624	615	601	592	632	609	2300	183	1000	450	1	1	220000000	1355	-4.70	0.53	12	0.03	-131.00	1153.00	912	20231005	-32.46	503	20230731	22.47	912	-32.46	20231005	503	22.47	20230731	912	-32.46	20231005	520	18.46	20230731	0.00	N	036630	1000	2300 억		1373867	N	N	0	N	00	N
16	20231030	100427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	616	4	2	0.65	21525068	35257	12.90	605	630	605	795	429	612	610.52	1.27	7857	7219	638	624	615	601	592	632	609	2300	183	1000	450	1	1	220000000	1355	-4.70	0.53	12	0.02	-131.00	1153.00	912	20231005	-32.46	503	20230731	22.47	912	-32.46	20231005	503	22.47	20230731	912	-32.46	20231005	520	18.46	20230731	0.00	N	036630	1000	2300 억		1363834	N	N	0	N	00	N
17	20231030	090422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	624	12	2	1.96	2816664	4642	1.70	605	630	605	795	429	612	606.78	1.26	194	347	638	624	615	601	592	632	609	2300	183	1000	450	1	1	220000000	1373	-4.76	0.54	12	0.00	-131.00	1153.00	912	20231005	-31.58	503	20230731	24.06	912	-31.58	20231005	503	24.06	20230731	912	-31.58	20231005	520	20.00	20230731	0.00	N	036630	1000	2300 억		1356171	N	N	0	N	00	N
18	20231027	160404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	612	5	2	0.82	168379267	273226	50.94	607	629	606	789	425	607	616.32	1.26	144973	144879	655	631	616	592	577	623	584	2300	182	1000	440	1	1	220000000	1346	-4.67	0.53	12	0.12	-131.00	1153.00	912	20231005	-32.89	503	20230731	21.67	912	-32.89	20231005	503	21.67	20230731	912	-32.89	20231005	520	17.69	20230731	0.00	N	036630	1000	2300 억		1355977	N	N	0	N	00	N
19	20231027	150426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	616	9	2	1.48	150738143	244440	45.57	607	629	606	789	425	607	616.67	1.25	138411	152907	655	631	616	592	577	623	584	2300	182	1000	440	1	1	220000000	1355	-4.70	0.53	12	0.11	-131.00	1153.00	912	20231005	-32.46	503	20230731	22.47	912	-32.46	20231005	503	22.47	20230731	912	-32.46	20231005	520	18.46	20230731	0.00	N	036630	1000	2300 억		1349415	N	N	0	N	00	N
20	20231027	140424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	621	14	2	2.31	83095602	134249	25.03	607	629	606	789	425	607	618.97	1.20	79494	78368	655	631	616	592	577	623	584	2300	182	1000	440	1	1	220000000	1366	-4.74	0.54	12	0.06	-131.00	1153.00	912	20231005	-31.91	503	20230731	23.46	912	-31.91	20231005	503	23.46	20230731	912	-31.91	20231005	520	19.42	20230731	0.00	N	036630	1000	2300 억		1290498	N	N	0	N	00	N
21	20231027	130420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	623	16	2	2.64	70804038	114464	21.34	607	629	606	789	425	607	618.57	1.20	77336	76389	655	631	616	592	577	623	584	2300	182	1000	440	1	1	220000000	1371	-4.76	0.54	12	0.05	-131.00	1153.00	912	20231005	-31.69	503	20230731	23.86	912	-31.69	20231005	503	23.86	20230731	912	-31.69	20231005	520	19.81	20230731	0.00	N	036630	1000	2300 억		1288340	N	N	0	N	00	N
22	20231027	120426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	624	17	2	2.80	63294137	102434	19.10	607	628	606	789	425	607	617.90	1.19	76859	73500	655	631	616	592	577	623	584	2300	182	1000	440	1	1	220000000	1373	-4.76	0.54	12	0.05	-131.00	1153.00	912	20231005	-31.58	503	20230731	24.06	912	-31.58	20231005	503	24.06	20230731	912	-31.58	20231005	520	20.00	20230731	0.00	N	036630	1000	2300 억		1287863	N	N	0	N	00	N
23	20231027	110430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	625	18	2	2.97	46050413	74780	13.94	607	628	606	789	425	607	615.81	1.17	50195	49147	655	631	616	592	577	623	584	2300	182	1000	440	1	1	220000000	1375	-4.77	0.54	12	0.03	-131.00	1153.00	912	20231005	-31.47	503	20230731	24.25	912	-31.47	20231005	503	24.25	20230731	912	-31.47	20231005	520	20.19	20230731	0.00	N	036630	1000	2300 억		1261199	N	N	0	N	00	N
24	20231027	100425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	616	9	2	1.48	22746960	37289	6.95	607	616	606	789	425	607	610.02	1.15	24896	18244	655	631	616	592	577	623	584	2300	182	1000	440	1	1	220000000	1355	-4.70	0.53	12	0.02	-131.00	1153.00	912	20231005	-32.46	503	20230731	22.47	912	-32.46	20231005	503	22.47	20230731	912	-32.46	20231005	520	18.46	20230731	0.00	N	036630	1000	2300 억		1235900	N	N	0	N	00	N
25	20231027	090421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	615	8	2	1.32	311689	513	0.10	607	615	607	789	425	607	607.58	1.12	0	-94	655	631	616	592	577	623	584	2300	182	1000	440	1	1	220000000	1353	-4.69	0.53	12	0.00	-131.00	1153.00	912	20231005	-32.57	503	20230731	22.27	912	-32.57	20231005	503	22.27	20230731	912	-32.57	20231005	520	18.27	20230731	0.00	N	036630	1000	2300 억		1211004	N	N	0	N	00	N
26	20231026	160418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	607	-38	5	-5.89	326424355	533926	230.24	640	640	601	838	452	645	611.39	1.12	-71084	-72034	672	658	646	632	620	652	626	2300	193	1000	470	1	1	220000000	1335	-4.63	0.53	12	0.24	-131.00	1153.00	912	20231005	-33.44	503	20230731	20.68	912	-33.44	20231005	503	20.68	20230731	912	-33.44	20231005	520	16.73	20230731	0.00	N	036630	1000	2300 억		1207342	N	N	0	N	00	N
27	20231026	150418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	610	-35	5	-5.43	298156413	487471	210.21	640	640	601	838	452	645	611.64	1.13	-62045	-66657	672	658	646	632	620	652	626	2300	193	1000	470	1	1	220000000	1342	-4.66	0.53	12	0.22	-131.00	1153.00	912	20231005	-33.11	503	20230731	21.27	912	-33.11	20231005	503	21.27	20230731	912	-33.11	20231005	520	17.31	20230731	0.00	N	036630	1000	2300 억		1216381	N	N	0	N	00	N
28	20231026	140420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	605	-40	5	-6.20	266676415	435697	187.88	640	640	601	838	452	645	612.07	1.13	-58922	-57779	672	658	646	632	620	652	626	2300	193	1000	470	1	1	220000000	1331	-4.62	0.52	12	0.20	-131.00	1153.00	912	20231005	-33.66	503	20230731	20.28	912	-33.66	20231005	503	20.28	20230731	912	-33.66	20231005	520	16.35	20230731	0.00	N	036630	1000	2300 억		1219504	N	N	0	N	00	N
29	20231026	130418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	617	-28	5	-4.34	136831962	221905	95.69	640	640	602	838	452	645	616.62	1.14	-52251	-55850	672	658	646	632	620	652	626	2300	193	1000	470	1	1	220000000	1357	-4.71	0.54	12	0.10	-131.00	1153.00	912	20231005	-32.35	503	20230731	22.66	912	-32.35	20231005	503	22.66	20230731	912	-32.35	20231005	520	18.65	20230731	0.00	N	036630	1000	2300 억		1226175	N	N	0	N	00	N
30	20231026	120418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	614	-31	5	-4.81	128839567	208901	90.08	640	640	602	838	452	645	616.75	1.14	-53562	-56482	672	658	646	632	620	652	626	2300	193	1000	470	1	1	220000000	1351	-4.69	0.53	12	0.09	-131.00	1153.00	912	20231005	-32.68	503	20230731	22.07	912	-32.68	20231005	503	22.07	20230731	912	-32.68	20231005	520	18.08	20230731	0.00	N	036630	1000	2300 억		1224864	N	N	0	N	00	N
31	20231026	110421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	615	-30	5	-4.65	103148438	167097	72.06	640	640	602	838	452	645	617.30	1.16	-28739	-30971	672	658	646	632	620	652	626	2300	193	1000	470	1	1	220000000	1353	-4.69	0.53	12	0.08	-131.00	1153.00	912	20231005	-32.57	503	20230731	22.27	912	-32.57	20231005	503	22.27	20230731	912	-32.57	20231005	520	18.27	20230731	0.00	N	036630	1000	2300 억		1249687	N	N	0	N	00	N
32	20231026	100421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	619	-26	5	-4.03	59847856	96683	41.69	640	640	602	838	452	645	619.01	1.16	-28253	-29496	672	658	646	632	620	652	626	2300	193	1000	470	1	1	220000000	1362	-4.73	0.54	12	0.04	-131.00	1153.00	912	20231005	-32.13	503	20230731	23.06	912	-32.13	20231005	503	23.06	20230731	912	-32.13	20231005	520	19.04	20230731	0.00	N	036630	1000	2300 억		1250173	N	N	0	N	00	N
33	20231026	090419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	627	-18	5	-2.79	8477296	13373	5.77	640	640	622	838	452	645	633.91	1.18	-7861	-7479	672	658	646	632	620	652	626	2300	193	1000	470	1	1	220000000	1379	-4.79	0.54	12	0.01	-131.00	1153.00	912	20231005	-31.25	503	20230731	24.65	912	-31.25	20231005	503	24.65	20230731	912	-31.25	20231005	520	20.58	20230731	0.00	N	036630	1000	2300 억		1270565	N	N	0	N	00	N
34	20231025	160421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	645	-4	5	-0.62	148127370	231499	42.62	649	660	634	843	455	649	639.85	1.19	-16636	-17499	684	666	637	619	590	675	628	2300	194	1000	480	1	1	220000000	1419	-4.92	0.56	12	0.11	-131.00	1153.00	912	20231005	-29.28	503	20230731	28.23	912	-29.28	20231005	503	28.23	20230731	912	-29.28	20231005	520	24.04	20230731	0.00	N	036630	1000	2300 억		1278426	N	N	0	N	00	N
35	20231025	150421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	639	-10	5	-1.54	137593005	215081	39.60	649	660	634	843	455	649	639.73	1.19	-16339	-17151	684	666	637	619	590	675	628	2300	194	1000	480	1	1	220000000	1406	-4.88	0.55	12	0.10	-131.00	1153.00	912	20231005	-29.93	503	20230731	27.04	912	-29.93	20231005	503	27.04	20230731	912	-29.93	20231005	520	22.88	20230731	0.00	N	036630	1000	2300 억		1278723	N	N	0	N	00	N
36	20231025	140417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	638	-11	5	-1.69	125194046	195573	36.01	649	660	635	843	455	649	640.14	1.19	-11346	-12329	684	666	637	619	590	675	628	2300	194	1000	480	1	1	220000000	1404	-4.87	0.55	12	0.09	-131.00	1153.00	912	20231005	-30.04	503	20230731	26.84	912	-30.04	20231005	503	26.84	20230731	912	-30.04	20231005	520	22.69	20230731	0.00	N	036630	1000	2300 억		1283716	N	N	0	N	00	N
37	20231025	130419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	641	-8	5	-1.23	115562220	180433	33.22	649	660	636	843	455	649	640.47	1.20	-6609	-7200	684	666	637	619	590	675	628	2300	194	1000	480	1	1	220000000	1410	-4.89	0.56	12	0.08	-131.00	1153.00	912	20231005	-29.71	503	20230731	27.44	912	-29.71	20231005	503	27.44	20230731	912	-29.71	20231005	520	23.27	20230731	0.00	N	036630	1000	2300 억		1288453	N	N	0	N	00	N
38	20231025	120418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	639	-10	5	-1.54	78664891	122536	22.56	649	660	636	843	455	649	641.97	1.20	-5882	-5949	684	666	637	619	590	675	628	2300	194	1000	480	1	1	220000000	1406	-4.88	0.55	12	0.06	-131.00	1153.00	912	20231005	-29.93	503	20230731	27.04	912	-29.93	20231005	503	27.04	20230731	912	-29.93	20231005	520	22.88	20230731	0.00	N	036630	1000	2300 억		1289180	N	N	0	N	00	N
39	20231025	110417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	641	-8	5	-1.23	55542627	86331	15.89	649	660	637	843	455	649	643.37	1.19	-14773	-15033	684	666	637	619	590	675	628	2300	194	1000	480	1	1	220000000	1410	-4.89	0.56	12	0.04	-131.00	1153.00	912	20231005	-29.71	503	20230731	27.44	912	-29.71	20231005	503	27.44	20230731	912	-29.71	20231005	520	23.27	20230731	0.00	N	036630	1000	2300 억		1280289	N	N	0	N	00	N
40	20231025	100418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	644	-5	5	-0.77	36924376	57244	10.54	649	660	640	843	455	649	645.03	1.19	-15142	-15209	684	666	637	619	590	675	628	2300	194	1000	480	1	1	220000000	1417	-4.92	0.56	12	0.03	-131.00	1153.00	912	20231005	-29.39	503	20230731	28.03	912	-29.39	20231005	503	28.03	20230731	912	-29.39	20231005	520	23.85	20230731	0.00	N	036630	1000	2300 억		1279920	N	N	0	N	00	N
41	20231025	090417	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	657	8	2	1.23	1769787	2696	0.50	649	660	649	843	455	649	656.45	1.20	-224	-265	684	666	637	619	590	675	628	2300	194	1000	480	1	1	220000000	1445	-5.02	0.57	12	0.00	-131.00	1153.00	912	20231005	-27.96	503	20230731	30.62	912	-27.96	20231005	503	30.62	20230731	912	-27.96	20231005	520	26.35	20230731	0.00	N	036630	1000	2300 억		1294838	N	N	0	N	00	N
42	20231024	160409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	649	31	2	5.02	339518573	541212	115.99	615	655	608	803	433	618	627.27	1.20	165226	159827	644	631	618	605	592	624	598	2300	185	1000	450	1	1	220000000	1428	-4.95	0.56	12	0.25	-131.00	1153.00	912	20231005	-28.84	503	20230731	29.03	912	-28.84	20231005	503	29.03	20230731	912	-28.84	20231005	520	24.81	20230731	0.00	N	036630	1000	2300 억		1295062	N	N	0	N	00	N
43	20231024	150416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	654	36	2	5.83	303229485	485486	104.05	615	655	608	803	433	618	624.61	1.20	167280	161881	644	631	618	605	592	624	598	2300	185	1000	450	1	1	220000000	1439	-4.99	0.57	12	0.22	-131.00	1153.00	912	20231005	-28.29	503	20230731	30.02	912	-28.29	20231005	503	30.02	20230731	912	-28.29	20231005	520	25.77	20230731	0.00	N	036630	1000	2300 억		1297116	N	N	0	N	00	N
44	20231024	140408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	641	23	2	3.72	250596240	404019	86.59	615	641	608	803	433	618	620.27	1.18	141064	136261	644	631	618	605	592	624	598	2300	185	1000	450	1	1	220000000	1410	-4.89	0.56	12	0.18	-131.00	1153.00	912	20231005	-29.71	503	20230731	27.44	912	-29.71	20231005	503	27.44	20230731	912	-29.71	20231005	520	23.27	20230731	0.00	N	036630	1000	2300 억		1270900	N	N	0	N	00	N
45	20231024	130414	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	630	12	2	1.94	208277296	337401	72.31	615	633	608	803	433	618	617.30	1.14	103575	96851	644	631	618	605	592	624	598	2300	185	1000	450	1	1	220000000	1386	-4.81	0.55	12	0.15	-131.00	1153.00	912	20231005	-30.92	503	20230731	25.25	912	-30.92	20231005	503	25.25	20230731	912	-30.92	20231005	520	21.15	20230731	0.00	N	036630	1000	2300 억		1233411	N	N	0	N	00	N
46	20231024	120418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	629	11	2	1.78	183289831	297627	63.79	615	633	608	803	433	618	615.83	1.12	73487	68515	644	631	618	605	592	624	598	2300	185	1000	450	1	1	220000000	1384	-4.80	0.55	12	0.14	-131.00	1153.00	912	20231005	-31.03	503	20230731	25.05	912	-31.03	20231005	503	25.05	20230731	912	-31.03	20231005	520	20.96	20230731	0.00	N	036630	1000	2300 억		1203323	N	N	0	N	00	N
47	20231024	110413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	614	-4	5	-0.65	148756022	242220	51.91	615	633	608	803	433	618	614.11	1.10	56237	67029	644	631	618	605	592	624	598	2300	185	1000	450	1	1	220000000	1351	-4.69	0.53	12	0.11	-131.00	1153.00	912	20231005	-32.68	503	20230731	22.07	912	-32.68	20231005	503	22.07	20230731	912	-32.68	20231005	520	18.08	20230731	0.00	N	036630	1000	2300 억		1186073	N	N	0	N	00	N
48	20231024	100409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	610	-8	5	-1.29	105460339	171303	36.71	615	633	610	803	433	618	615.61	1.10	56113	69579	644	631	618	605	592	624	598	2300	185	1000	450	1	1	220000000	1342	-4.66	0.53	12	0.08	-131.00	1153.00	912	20231005	-33.11	503	20230731	21.27	912	-33.11	20231005	503	21.27	20230731	912	-33.11	20231005	520	17.31	20230731	0.00	N	036630	1000	2300 억		1185949	N	N	0	N	00	N
49	20231024	090413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	616	-2	5	-0.32	31915663	52184	11.18	615	616	610	803	433	618	611.39	1.09	43692	42676	644	631	618	605	592	624	598	2300	185	1000	450	1	1	220000000	1355	-4.70	0.53	12	0.02	-131.00	1153.00	912	20231005	-32.46	503	20230731	22.47	912	-32.46	20231005	503	22.47	20230731	912	-32.46	20231005	520	18.46	20230731	0.00	N	036630	1000	2300 억		1173528	N	N	0	N	00	N
50	20231023	160408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	618	-11	5	-1.75	280019877	452839	61.24	623	631	605	817	441	629	618.37	1.05	46056	41843	653	640	633	620	613	637	617	2300	188	1000	460	1	1	220000000	1360	-4.72	0.54	12	0.21	-131.00	1153.00	912	20231005	-32.24	503	20230731	22.86	912	-32.24	20231005	503	22.86	20230731	912	-32.24	20231005	520	18.85	20230731	0.00	N	036630	1000	2300 억		1129836	N	N	0	N	00	N
51	20231023	150407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	618	-11	5	-1.75	253639564	409972	55.45	623	631	605	817	441	629	618.68	1.04	40744	36531	653	640	633	620	613	637	617	2300	188	1000	460	1	1	220000000	1360	-4.72	0.54	12	0.19	-131.00	1153.00	912	20231005	-32.24	503	20230731	22.86	912	-32.24	20231005	503	22.86	20230731	912	-32.24	20231005	520	18.85	20230731	0.00	N	036630	1000	2300 억		1124524	N	N	0	N	00	N
52	20231023	140409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	618	-11	5	-1.75	234686196	379319	51.30	623	631	605	817	441	629	618.70	1.04	38141	34164	653	640	633	620	613	637	617	2300	188	1000	460	1	1	220000000	1360	-4.72	0.54	12	0.17	-131.00	1153.00	912	20231005	-32.24	503	20230731	22.86	912	-32.24	20231005	503	22.86	20230731	912	-32.24	20231005	520	18.85	20230731	0.00	N	036630	1000	2300 억		1121921	N	N	0	N	00	N
53	20231023	130410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	620	-9	5	-1.43	211880351	342482	46.32	623	631	605	817	441	629	618.66	1.03	27533	24106	653	640	633	620	613	637	617	2300	188	1000	460	1	1	220000000	1364	-4.73	0.54	12	0.16	-131.00	1153.00	912	20231005	-32.02	503	20230731	23.26	912	-32.02	20231005	503	23.26	20230731	912	-32.02	20231005	520	19.23	20230731	0.00	N	036630	1000	2300 억		1111313	N	N	0	N	00	N
54	20231023	120407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	618	-11	5	-1.75	191625713	309748	41.89	623	631	605	817	441	629	618.65	1.05	48266	45322	653	640	633	620	613	637	617	2300	188	1000	460	1	1	220000000	1360	-4.72	0.54	12	0.14	-131.00	1153.00	912	20231005	-32.24	503	20230731	22.86	912	-32.24	20231005	503	22.86	20230731	912	-32.24	20231005	520	18.85	20230731	0.00	N	036630	1000	2300 억		1132046	N	N	0	N	00	N
55	20231023	110407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	628	-1	5	-0.16	179413808	290049	39.23	623	631	605	817	441	629	618.56	1.06	58947	56356	653	640	633	620	613	637	617	2300	188	1000	460	1	1	220000000	1382	-4.79	0.54	12	0.13	-131.00	1153.00	912	20231005	-31.14	503	20230731	24.85	912	-31.14	20231005	503	24.85	20230731	912	-31.14	20231005	520	20.77	20230731	0.00	N	036630	1000	2300 억		1142727	N	N	0	N	00	N
56	20231023	100403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	615	-14	5	-2.23	106566475	172915	23.39	623	628	605	817	441	629	616.29	1.02	18177	30767	653	640	633	620	613	637	617	2300	188	1000	460	1	1	220000000	1353	-4.69	0.53	12	0.08	-131.00	1153.00	912	20231005	-32.57	503	20230731	22.27	912	-32.57	20231005	503	22.27	20230731	912	-32.57	20231005	520	18.27	20230731	0.00	N	036630	1000	2300 억		1101957	N	N	0	N	00	N
57	20231023	090411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	623	-6	5	-0.95	3102842	4979	0.67	623	628	623	817	441	629	623.19	1.01	-2	-2	653	640	633	620	613	637	617	2300	188	1000	460	1	1	220000000	1371	-4.76	0.54	12	0.00	-131.00	1153.00	912	20231005	-31.69	503	20230731	23.86	912	-31.69	20231005	503	23.86	20230731	912	-31.69	20231005	520	19.81	20230731	0.00	N	036630	1000	2300 억		1083778	N	N	0	N	00	N
58	20231020	160407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	629	-19	5	-2.93	463006412	732548	63.05	644	646	626	842	454	648	632.06	1.00	91240	92505	676	662	646	632	616	654	624	2300	194	1000	470	1	1	220000000	1384	-4.80	0.55	12	0.33	-131.00	1153.00	912	20231005	-31.03	503	20230731	25.05	912	-31.03	20231005	503	25.05	20230731	912	-31.03	20231005	520	20.96	20230731	0.00	N	036630	1000	2300 억		1082056	N	N	0	N	00	N
59	20231020	150407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	633	-15	5	-2.31	386914594	611414	52.63	644	646	628	842	454	648	632.82	1.00	89363	88904	676	662	646	632	616	654	624	2300	194	1000	470	1	1	220000000	1393	-4.83	0.55	12	0.28	-131.00	1153.00	912	20231005	-30.59	503	20230731	25.84	912	-30.59	20231005	503	25.84	20230731	912	-30.59	20231005	520	21.73	20230731	0.00	N	036630	1000	2300 억		1080179	N	N	0	N	00	N
60	20231020	140409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	-12	5	-1.85	333164653	526227	45.29	644	646	628	842	454	648	633.12	0.99	73851	75537	676	662	646	632	616	654	624	2300	194	1000	470	1	1	220000000	1399	-4.85	0.55	12	0.24	-131.00	1153.00	912	20231005	-30.26	503	20230731	26.44	912	-30.26	20231005	503	26.44	20230731	912	-30.26	20231005	520	22.31	20230731	0.00	N	036630	1000	2300 억		1064667	N	N	0	N	00	N
61	20231020	130359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	630	-18	5	-2.78	321076730	507120	43.65	644	646	628	842	454	648	633.14	0.98	62882	69952	676	662	646	632	616	654	624	2300	194	1000	470	1	1	220000000	1386	-4.81	0.55	12	0.23	-131.00	1153.00	912	20231005	-30.92	503	20230731	25.25	912	-30.92	20231005	503	25.25	20230731	912	-30.92	20231005	520	21.15	20230731	0.00	N	036630	1000	2300 억		1053698	N	N	0	N	00	N
62	20231020	120404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	633	-15	5	-2.31	258722817	408519	35.16	644	646	628	842	454	648	633.32	0.95	31029	32730	676	662	646	632	616	654	624	2300	194	1000	470	1	1	220000000	1393	-4.83	0.55	12	0.19	-131.00	1153.00	912	20231005	-30.59	503	20230731	25.84	912	-30.59	20231005	503	25.84	20230731	912	-30.59	20231005	520	21.73	20230731	0.00	N	036630	1000	2300 억		1021845	N	N	0	N	00	N
63	20231020	110409	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	-12	5	-1.85	111109972	174543	15.02	644	646	630	842	454	648	636.58	0.90	-25530	-17875	676	662	646	632	616	654	624	2300	194	1000	470	1	1	220000000	1399	-4.85	0.55	12	0.08	-131.00	1153.00	912	20231005	-30.26	503	20230731	26.44	912	-30.26	20231005	503	26.44	20230731	912	-30.26	20231005	520	22.31	20230731	0.00	N	036630	1000	2300 억		965286	N	N	0	N	00	N
64	20231020	100404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	637	-11	5	-1.70	77925803	122083	10.51	644	646	632	842	454	648	638.30	0.90	-23746	-18248	676	662	646	632	616	654	624	2300	194	1000	470	1	1	220000000	1401	-4.86	0.55	12	0.06	-131.00	1153.00	912	20231005	-30.15	503	20230731	26.64	912	-30.15	20231005	503	26.64	20230731	912	-30.15	20231005	520	22.50	20230731	0.00	N	036630	1000	2300 억		967070	N	N	0	N	00	N
65	20231020	090406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	640	-8	5	-1.23	5381403	8374	0.72	644	644	640	842	454	648	642.63	0.92	3334	1594	676	662	646	632	616	654	624	2300	194	1000	470	1	1	220000000	1408	-4.89	0.56	12	0.00	-131.00	1153.00	912	20231005	-29.82	503	20230731	27.24	912	-29.82	20231005	503	27.24	20230731	912	-29.82	20231005	520	23.08	20230731	0.00	N	036630	1000	2300 억		994150	N	N	0	N	00	N
66	20231019	160404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	648	-12	5	-1.82	739234425	1157326	264.42	660	660	630	858	462	660	638.70	0.92	426682	442482	693	676	668	651	643	672	647	2300	198	1000	480	1	1	220000000	1426	-4.95	0.56	12	0.53	-131.00	1153.00	912	20231005	-28.95	503	20230731	28.83	912	-28.95	20231005	503	28.83	20230731	912	-28.95	20231005	520	24.62	20230731	0.00	N	036630	1000	2300 억		990816	N	N	0	N	00	N
67	20231019	150401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	641	-19	5	-2.88	694242288	1087739	248.52	660	660	630	858	462	660	638.24	0.92	426776	442576	693	676	668	651	643	672	647	2300	198	1000	480	1	1	220000000	1410	-4.89	0.56	12	0.49	-131.00	1153.00	912	20231005	-29.71	503	20230731	27.44	912	-29.71	20231005	503	27.44	20230731	912	-29.71	20231005	520	23.27	20230731	0.00	N	036630	1000	2300 억		990910	N	N	0	N	00	N
68	20231019	140403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	639	-21	5	-3.18	646740647	1013424	231.54	660	660	630	858	462	660	638.17	0.92	425059	448929	693	676	668	651	643	672	647	2300	198	1000	480	1	1	220000000	1406	-4.88	0.55	12	0.46	-131.00	1153.00	912	20231005	-29.93	503	20230731	27.04	912	-29.93	20231005	503	27.04	20230731	912	-29.93	20231005	520	22.88	20230731	0.00	N	036630	1000	2300 억		989193	N	N	0	N	00	N
69	20231019	130401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	644	-16	5	-2.42	606961312	951453	217.38	660	660	630	858	462	660	637.93	0.94	445316	469238	693	676	668	651	643	672	647	2300	198	1000	480	1	1	220000000	1417	-4.92	0.56	12	0.43	-131.00	1153.00	912	20231005	-29.39	503	20230731	28.03	912	-29.39	20231005	503	28.03	20230731	912	-29.39	20231005	520	23.85	20230731	0.00	N	036630	1000	2300 억		1009450	N	N	0	N	00	N
70	20231019	120402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	640	-20	5	-3.03	570480999	894502	204.37	660	660	630	858	462	660	637.76	0.94	446392	469561	693	676	668	651	643	672	647	2300	198	1000	480	1	1	220000000	1408	-4.89	0.56	12	0.41	-131.00	1153.00	912	20231005	-29.82	503	20230731	27.24	912	-29.82	20231005	503	27.24	20230731	912	-29.82	20231005	520	23.08	20230731	0.00	N	036630	1000	2300 억		1010526	N	N	0	N	00	N
71	20231019	110403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	639	-21	5	-3.18	533486688	836769	191.18	660	660	630	858	462	660	637.56	0.93	441610	465532	693	676	668	651	643	672	647	2300	198	1000	480	1	1	220000000	1406	-4.88	0.55	12	0.38	-131.00	1153.00	912	20231005	-29.93	503	20230731	27.04	912	-29.93	20231005	503	27.04	20230731	912	-29.93	20231005	520	22.88	20230731	0.00	N	036630	1000	2300 억		1005744	N	N	0	N	00	N
72	20231019	100400	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	645	-15	5	-2.27	495950760	778148	177.78	660	660	630	858	462	660	637.35	0.93	437824	461746	693	676	668	651	643	672	647	2300	198	1000	480	1	1	220000000	1419	-4.92	0.56	12	0.35	-131.00	1153.00	912	20231005	-29.28	503	20230731	28.23	912	-29.28	20231005	503	28.23	20230731	912	-29.28	20231005	520	24.04	20230731	0.00	N	036630	1000	2300 억		1001958	N	N	0	N	00	N
73	20231019	090404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	635	-25	5	-3.79	50663935	78943	18.04	660	660	630	858	462	660	641.78	0.52	1561	3548	693	676	668	651	643	672	647	2300	198	1000	480	1	1	220000000	1397	-4.85	0.55	12	0.04	-131.00	1153.00	912	20231005	-30.37	503	20230731	26.24	912	-30.37	20231005	503	26.24	20230731	912	-30.37	20231005	520	22.12	20230731	0.00	N	036630	1000	2300 억		565695	N	N	0	N	00	N
74	20231018	160405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	660	-28	5	-4.07	291478965	434269	104.30	685	685	660	894	482	688	671.49	0.52	29204	32424	712	700	685	673	658	706	679	2300	206	1000	500	1	1	220000000	1452	-5.04	0.57	12	0.20	-131.00	1153.00	912	20231005	-27.63	503	20230731	31.21	912	-27.63	20231005	503	31.21	20230731	912	-27.63	20231005	520	26.92	20230731	0.00	N	036630	1000	2300 억		560914	N	N	0	N	00	N
75	20231018	150400	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	674	-14	5	-2.03	187147354	277647	66.69	685	685	668	894	482	688	673.99	0.52	31663	31312	712	700	685	673	658	706	679	2300	206	1000	500	1	1	220000000	1483	-5.15	0.58	12	0.13	-131.00	1153.00	912	20231005	-26.10	503	20230731	34.00	912	-26.10	20231005	503	34.00	20230731	912	-26.10	20231005	520	29.62	20230731	0.00	N	036630	1000	2300 억		563373	N	N	0	N	00	N
76	20231018	140357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	677	-11	5	-1.60	156996014	232796	55.91	685	685	668	894	482	688	674.32	0.51	21981	22953	712	700	685	673	658	706	679	2300	206	1000	500	1	1	220000000	1489	-5.17	0.59	12	0.11	-131.00	1153.00	912	20231005	-25.77	503	20230731	34.59	912	-25.77	20231005	503	34.59	20230731	912	-25.77	20231005	520	30.19	20230731	0.00	N	036630	1000	2300 억		553691	N	N	0	N	00	N
77	20231018	130356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	678	-10	5	-1.45	148385350	220026	52.85	685	685	668	894	482	688	674.32	0.51	17438	18424	712	700	685	673	658	706	679	2300	206	1000	500	1	1	220000000	1492	-5.18	0.59	12	0.10	-131.00	1153.00	912	20231005	-25.66	503	20230731	34.79	912	-25.66	20231005	503	34.79	20230731	912	-25.66	20231005	520	30.38	20230731	0.00	N	036630	1000	2300 억		549148	N	N	0	N	00	N
78	20231018	120401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	676	-12	5	-1.74	136865353	203007	48.76	685	685	668	894	482	688	674.11	0.52	26947	28045	712	700	685	673	658	706	679	2300	206	1000	500	1	1	220000000	1487	-5.16	0.59	12	0.09	-131.00	1153.00	912	20231005	-25.88	503	20230731	34.39	912	-25.88	20231005	503	34.39	20230731	912	-25.88	20231005	520	30.00	20230731	0.00	N	036630	1000	2300 억		558657	N	N	0	N	00	N
79	20231018	110358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	680	-8	5	-1.16	107204199	158867	38.16	685	685	668	894	482	688	674.70	0.52	25221	25221	712	700	685	673	658	706	679	2300	206	1000	500	1	1	220000000	1496	-5.19	0.59	12	0.07	-131.00	1153.00	912	20231005	-25.44	503	20230731	35.19	912	-25.44	20231005	503	35.19	20230731	912	-25.44	20231005	520	30.77	20230731	0.00	N	036630	1000	2300 억		556931	N	N	0	N	00	N
80	20231018	100401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	681	-7	5	-1.02	84607410	125452	30.13	685	685	668	894	482	688	674.29	0.52	25953	25953	712	700	685	673	658	706	679	2300	206	1000	500	1	1	220000000	1498	-5.20	0.59	12	0.06	-131.00	1153.00	912	20231005	-25.33	503	20230731	35.39	912	-25.33	20231005	503	35.39	20230731	912	-25.33	20231005	520	30.96	20230731	0.00	N	036630	1000	2300 억		557663	N	N	0	N	00	N
81	20231018	090358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	673	-15	5	-2.18	11238069	16531	3.97	685	685	670	894	482	688	679.18	0.49	-7219	-7219	712	700	685	673	658	706	679	2300	206	1000	500	1	1	220000000	1481	-5.14	0.58	12	0.01	-131.00	1153.00	912	20231005	-26.21	503	20230731	33.80	912	-26.21	20231005	503	33.80	20230731	912	-26.21	20231005	520	29.42	20230731	0.00	N	036630	1000	2300 억		524491	N	N	0	N	00	N
82	20231017	160401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	688	17	2	2.53	276967040	405613	73.76	672	697	670	872	470	671	682.80	0.49	69341	70497	715	693	675	653	635	684	644	2300	201	1000	490	1	1	220000000	1514	-5.25	0.60	12	0.18	-131.00	1153.00	912	20231005	-24.56	503	20230731	36.78	912	-24.56	20231005	503	36.78	20230731	912	-24.56	20231005	520	32.31	20230731	0.00	N	036630	1000	2300 억		530546	N	N	0	N	00	N
83	20231017	150359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	691	20	2	2.98	243692480	357276	64.97	672	697	670	872	470	671	682.08	0.50	76286	78458	715	693	675	653	635	684	644	2300	201	1000	490	1	1	220000000	1520	-5.27	0.60	12	0.16	-131.00	1153.00	912	20231005	-24.23	503	20230731	37.38	912	-24.23	20231005	503	37.38	20230731	912	-24.23	20231005	520	32.88	20230731	0.00	N	036630	1000	2300 억		537491	N	N	0	N	00	N
84	20231017	140401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	687	16	2	2.38	181491071	267221	48.59	672	692	670	872	470	671	679.18	0.49	69469	69461	715	693	675	653	635	684	644	2300	201	1000	490	1	1	220000000	1511	-5.24	0.60	12	0.12	-131.00	1153.00	912	20231005	-24.67	503	20230731	36.58	912	-24.67	20231005	503	36.58	20230731	912	-24.67	20231005	520	32.12	20230731	0.00	N	036630	1000	2300 억		530674	N	N	0	N	00	N
85	20231017	130359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	681	10	2	1.49	154415167	227643	41.40	672	692	670	872	470	671	678.32	0.47	50710	52176	715	693	675	653	635	684	644	2300	201	1000	490	1	1	220000000	1498	-5.20	0.59	12	0.10	-131.00	1153.00	912	20231005	-25.33	503	20230731	35.39	912	-25.33	20231005	503	35.39	20230731	912	-25.33	20231005	520	30.96	20230731	0.00	N	036630	1000	2300 억		511915	N	N	0	N	00	N
86	20231017	120401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	680	9	2	1.34	140213061	206716	37.59	672	692	670	872	470	671	678.29	0.47	50294	52373	715	693	675	653	635	684	644	2300	201	1000	490	1	1	220000000	1496	-5.19	0.59	12	0.09	-131.00	1153.00	912	20231005	-25.44	503	20230731	35.19	912	-25.44	20231005	503	35.19	20230731	912	-25.44	20231005	520	30.77	20230731	0.00	N	036630	1000	2300 억		511499	N	N	0	N	00	N
87	20231017	110356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	676	5	2	0.75	123948920	182732	33.23	672	692	670	872	470	671	678.31	0.46	37608	39815	715	693	675	653	635	684	644	2300	201	1000	490	1	1	220000000	1487	-5.16	0.59	12	0.08	-131.00	1153.00	912	20231005	-25.88	503	20230731	34.39	912	-25.88	20231005	503	34.39	20230731	912	-25.88	20231005	520	30.00	20230731	0.00	N	036630	1000	2300 억		498813	N	N	0	N	00	N
88	20231017	100355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	685	14	2	2.09	85329797	125658	22.85	672	692	670	872	470	671	679.06	0.47	41535	41517	715	693	675	653	635	684	644	2300	201	1000	490	1	1	220000000	1507	-5.23	0.59	12	0.06	-131.00	1153.00	912	20231005	-24.89	503	20230731	36.18	912	-24.89	20231005	503	36.18	20230731	912	-24.89	20231005	520	31.73	20230731	0.00	N	036630	1000	2300 억		502740	N	N	0	N	00	N
89	20231017	090357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	680	9	2	1.34	8307338	12321	2.24	672	680	672	872	470	671	674.24	0.44	11357	5857	715	693	675	653	635	684	644	2300	201	1000	490	1	1	220000000	1496	-5.19	0.59	12	0.01	-131.00	1153.00	912	20231005	-25.44	503	20230731	35.19	912	-25.44	20231005	503	35.19	20230731	912	-25.44	20231005	520	30.77	20230731	0.00	N	036630	1000	2300 억		472562	N	N	0	N	00	N
90	20231016	160356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	671	-26	5	-3.73	360089511	536275	32.23	697	697	657	906	488	697	671.46	0.43	108325	103724	778	737	717	676	656	727	666	2300	209	1000	510	1	1	220000000	1476	-5.12	0.58	12	0.24	-131.00	1153.00	912	20231005	-26.43	503	20230731	33.40	912	-26.43	20231005	503	33.40	20230731	912	-26.43	20231005	520	29.04	20230731	0.00	N	036630	1000	2300 억		461205	N	N	0	N	00	N
91	20231016	150356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	672	-25	5	-3.59	343624050	511696	30.75	697	697	657	906	488	697	671.54	0.43	106848	102256	778	737	717	676	656	727	666	2300	209	1000	510	1	1	220000000	1478	-5.13	0.58	12	0.23	-131.00	1153.00	912	20231005	-26.32	503	20230731	33.60	912	-26.32	20231005	503	33.60	20230731	912	-26.32	20231005	520	29.23	20230731	0.00	N	036630	1000	2300 억		459728	N	N	0	N	00	N
92	20231016	140356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	672	-25	5	-3.59	310454671	462221	27.78	697	697	657	906	488	697	671.66	0.43	107022	105933	778	737	717	676	656	727	666	2300	209	1000	510	1	1	220000000	1478	-5.13	0.58	12	0.21	-131.00	1153.00	912	20231005	-26.32	503	20230731	33.60	912	-26.32	20231005	503	33.60	20230731	912	-26.32	20231005	520	29.23	20230731	0.00	N	036630	1000	2300 억		459902	N	N	0	N	00	N
93	20231016	130355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	672	-25	5	-3.59	300121021	446790	26.85	697	697	657	906	488	697	671.73	0.42	102968	101879	778	737	717	676	656	727	666	2300	209	1000	510	1	1	220000000	1478	-5.13	0.58	12	0.20	-131.00	1153.00	912	20231005	-26.32	503	20230731	33.60	912	-26.32	20231005	503	33.60	20230731	912	-26.32	20231005	520	29.23	20230731	0.00	N	036630	1000	2300 억		455848	N	N	0	N	00	N
94	20231016	120355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	668	-29	5	-4.16	267601868	398090	23.92	697	697	657	906	488	697	672.21	0.42	102202	101113	778	737	717	676	656	727	666	2300	209	1000	510	1	1	220000000	1470	-5.10	0.58	12	0.18	-131.00	1153.00	912	20231005	-26.75	503	20230731	32.80	912	-26.75	20231005	503	32.80	20230731	912	-26.75	20231005	520	28.46	20230731	0.00	N	036630	1000	2300 억		455082	N	N	0	N	00	N
95	20231016	110354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	672	-25	5	-3.59	188611656	280702	16.87	697	697	657	906	488	697	671.93	0.38	55505	54416	778	737	717	676	656	727	666	2300	209	1000	510	1	1	220000000	1478	-5.13	0.58	12	0.13	-131.00	1153.00	912	20231005	-26.32	503	20230731	33.60	912	-26.32	20231005	503	33.60	20230731	912	-26.32	20231005	520	29.23	20230731	0.00	N	036630	1000	2300 억		408385	N	N	0	N	00	N
96	20231016	100351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	680	-17	5	-2.44	163586844	243708	14.65	697	697	657	906	488	697	671.24	0.37	48085	46916	778	737	717	676	656	727	666	2300	209	1000	510	1	1	220000000	1496	-5.19	0.59	12	0.11	-131.00	1153.00	912	20231005	-25.44	503	20230731	35.19	912	-25.44	20231005	503	35.19	20230731	912	-25.44	20231005	520	30.77	20230731	0.00	N	036630	1000	2300 억		400965	N	N	0	N	00	N
97	20231016	090353	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	670	-27	5	-3.87	38616270	56736	3.41	697	697	666	906	488	697	680.63	0.33	5204	10215	778	737	717	676	656	727	666	2300	209	1000	510	1	1	220000000	1474	-5.11	0.58	12	0.03	-131.00	1153.00	912	20231005	-26.54	503	20230731	33.20	912	-26.54	20231005	503	33.20	20230731	912	-26.54	20231005	520	28.85	20230731	0.00	N	036630	1000	2300 억		358084	N	N	0	N	00	N
98	20231012	160401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	735	-3	5	-0.41	620470730	853228	75.80	743	743	712	959	517	738	727.17	0.52	102855	102855	760	749	727	716	694	754	721	2300	221	1000	540	1	1	220000000	1617	-5.61	0.64	12	0.39	-131.00	1153.00	912	20231005	-19.41	503	20230731	46.12	912	-19.41	20231005	503	46.12	20230731	912	-19.41	20231005	520	41.35	20230731	0.00	N	036630	1000	2300 억		556638	N	N	0	N	00	N
99	20231012	150355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	730	-8	5	-1.08	571697429	786764	69.90	743	743	712	959	517	738	726.62	0.52	103013	103013	760	749	727	716	694	754	721	2300	221	1000	540	1	1	220000000	1606	-5.57	0.63	12	0.36	-131.00	1153.00	912	20231005	-19.96	503	20230731	45.13	912	-19.96	20231005	503	45.13	20230731	912	-19.96	20231005	520	40.38	20230731	0.00	N	036630	1000	2300 억		556796	N	N	0	N	00	N
100	20231012	140354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	736	-2	5	-0.27	513912392	707900	62.89	743	743	712	959	517	738	725.94	0.51	92526	92526	760	749	727	716	694	754	721	2300	221	1000	540	1	1	220000000	1619	-5.62	0.64	12	0.32	-131.00	1153.00	912	20231005	-19.30	503	20230731	46.32	912	-19.30	20231005	503	46.32	20230731	912	-19.30	20231005	520	41.54	20230731	0.00	N	036630	1000	2300 억		546309	N	N	0	N	00	N
101	20231012	130355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	730	-8	5	-1.08	472233669	651200	57.86	743	743	712	959	517	738	725.14	0.51	95482	95482	760	749	727	716	694	754	721	2300	221	1000	540	1	1	220000000	1606	-5.57	0.63	12	0.30	-131.00	1153.00	912	20231005	-19.96	503	20230731	45.13	912	-19.96	20231005	503	45.13	20230731	912	-19.96	20231005	520	40.38	20230731	0.00	N	036630	1000	2300 억		549265	N	N	0	N	00	N
102	20231012	120402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	723	-15	5	-2.03	382162139	527404	46.86	743	743	712	959	517	738	724.57	0.43	7246	7246	760	749	727	716	694	754	721	2300	221	1000	540	1	1	220000000	1591	-5.52	0.63	12	0.24	-131.00	1153.00	912	20231005	-20.72	503	20230731	43.74	912	-20.72	20231005	503	43.74	20230731	912	-20.72	20231005	520	39.04	20230731	0.00	N	036630	1000	2300 억		461029	N	N	0	N	00	N
103	20231012	110359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	721	-17	5	-2.30	344970818	475923	42.28	743	743	712	959	517	738	724.80	0.42	-1987	-1987	760	749	727	716	694	754	721	2300	221	1000	540	1	1	220000000	1586	-5.50	0.63	12	0.22	-131.00	1153.00	912	20231005	-20.94	503	20230731	43.34	912	-20.94	20231005	503	43.34	20230731	912	-20.94	20231005	520	38.65	20230731	0.00	N	036630	1000	2300 억		451796	N	N	0	N	00	N
104	20231012	100358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	722	-16	5	-2.17	259170728	356265	31.65	743	743	714	959	517	738	727.42	0.39	-28506	-28506	760	749	727	716	694	754	721	2300	221	1000	540	1	1	220000000	1588	-5.51	0.63	12	0.16	-131.00	1153.00	912	20231005	-20.83	503	20230731	43.54	912	-20.83	20231005	503	43.54	20230731	912	-20.83	20231005	520	38.85	20230731	0.00	N	036630	1000	2300 억		425277	N	N	0	N	00	N
105	20231012	090359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	737	-1	5	-0.14	84223750	114469	10.17	743	743	727	959	517	738	735.75	0.42	-5604	-5875	760	749	727	716	694	754	721	2300	221	1000	540	1	1	220000000	1621	-5.63	0.64	12	0.05	-131.00	1153.00	912	20231005	-19.19	503	20230731	46.52	912	-19.19	20231005	503	46.52	20230731	912	-19.19	20231005	520	41.73	20230731	0.00	N	036630	1000	2300 억		448179	N	N	0	N	00	N
106	20231011	160356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	738	24	2	3.36	800425102	1103513	44.42	723	738	705	928	500	714	725.35	0.42	228895	228895	798	756	732	690	666	744	678	2300	214	1000	520	1	1	220000000	1624	-5.63	0.64	12	0.50	-131.00	1153.00	912	20231005	-19.08	503	20230731	46.72	912	-19.08	20231005	503	46.72	20230731	912	-19.08	20231005	520	41.92	20230731	0.00	N	036630	1000	2300 억		453783	N	N	0	N	00	N
107	20231011	150356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	733	19	2	2.66	651820879	901593	36.29	723	734	705	928	500	714	723.00	0.41	221808	221808	798	756	732	690	666	744	678	2300	214	1000	520	1	1	220000000	1613	-5.60	0.64	12	0.41	-131.00	1153.00	912	20231005	-19.63	503	20230731	45.73	912	-19.63	20231005	503	45.73	20230731	912	-19.63	20231005	520	40.96	20230731	0.00	N	036630	1000	2300 억		446696	N	N	0	N	00	N
108	20231011	140400	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	727	13	2	1.82	556878705	770941	31.03	723	734	705	928	500	714	722.38	0.40	203861	198154	798	756	732	690	666	744	678	2300	214	1000	520	1	1	220000000	1599	-5.55	0.63	12	0.35	-131.00	1153.00	912	20231005	-20.29	503	20230731	44.53	912	-20.29	20231005	503	44.53	20230731	912	-20.29	20231005	520	39.81	20230731	0.00	N	036630	1000	2300 억		428749	N	N	0	N	00	N
109	20231011	130353	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	727	13	2	1.82	480943853	666734	26.84	723	731	705	928	500	714	721.38	0.37	171833	170445	798	756	732	690	666	744	678	2300	214	1000	520	1	1	220000000	1599	-5.55	0.63	12	0.30	-131.00	1153.00	912	20231005	-20.29	503	20230731	44.53	912	-20.29	20231005	503	44.53	20230731	912	-20.29	20231005	520	39.81	20230731	0.00	N	036630	1000	2300 억		396721	N	N	0	N	00	N
110	20231011	120402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	729	15	2	2.10	405175137	562577	22.64	723	731	705	928	500	714	720.25	0.35	154101	153887	798	756	732	690	666	744	678	2300	214	1000	520	1	1	220000000	1604	-5.56	0.63	12	0.26	-131.00	1153.00	912	20231005	-20.07	503	20230731	44.93	912	-20.07	20231005	503	44.93	20230731	912	-20.07	20231005	520	40.19	20230731	0.00	N	036630	1000	2300 억		378989	N	N	0	N	00	N
111	20231011	110358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	719	5	2	0.70	291574652	405535	16.32	723	729	705	928	500	714	719.03	0.29	86825	86825	798	756	732	690	666	744	678	2300	214	1000	520	1	1	220000000	1582	-5.49	0.62	12	0.18	-131.00	1153.00	912	20231005	-21.16	503	20230731	42.94	912	-21.16	20231005	503	42.94	20230731	912	-21.16	20231005	520	38.27	20230731	0.00	N	036630	1000	2300 억		311713	N	N	0	N	00	N
112	20231011	100355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	723	9	2	1.26	250456635	348354	14.02	723	729	705	928	500	714	719.02	0.28	77812	77610	798	756	732	690	666	744	678	2300	214	1000	520	1	1	220000000	1591	-5.52	0.63	12	0.16	-131.00	1153.00	912	20231005	-20.72	503	20230731	43.74	912	-20.72	20231005	503	43.74	20230731	912	-20.72	20231005	520	39.04	20230731	0.00	N	036630	1000	2300 억		302700	N	N	0	N	00	N
113	20231011	090357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	719	5	2	0.70	60853568	85179	3.43	723	723	705	928	500	714	714.44	0.21	3048	3048	798	756	732	690	666	744	678	2300	214	1000	520	1	1	220000000	1582	-5.49	0.62	12	0.04	-131.00	1153.00	912	20231005	-21.16	503	20230731	42.94	912	-21.16	20231005	503	42.94	20230731	912	-21.16	20231005	520	38.27	20230731	0.00	N	036630	1000	2300 억		227936	N	N	0	N	00	N
114	20231010	160354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	714	-49	5	-6.42	1795464574	2441177	30.15	774	774	708	991	535	763	735.31	0.21	-175680	-175680	857	809	765	717	673	834	742	2300	228	1000	560	1	1	220000000	1571	-5.45	0.62	12	1.11	-131.00	1153.00	912	20231005	-21.71	503	20230731	41.95	912	-21.71	20231005	503	41.95	20230731	912	-21.71	20231005	520	37.31	20230731	0.00	N	036630	1000	2300 억		224888	N	N	0	N	00	N
115	20231010	150353	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	713	-50	5	-6.55	1706681515	2316944	28.61	774	774	708	991	535	763	736.36	0.21	-177696	-177469	857	809	765	717	673	834	742	2300	228	1000	560	1	1	220000000	1569	-5.44	0.62	12	1.05	-131.00	1153.00	912	20231005	-21.82	503	20230731	41.75	912	-21.82	20231005	503	41.75	20230731	912	-21.82	20231005	520	37.12	20230731	0.00	N	036630	1000	2300 억		222872	N	N	0	N	00	N
116	20231010	140352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	722	-41	5	-5.37	1625814322	2203769	27.22	774	774	708	991	535	763	737.49	0.22	-165084	-163584	857	809	765	717	673	834	742	2300	228	1000	560	1	1	220000000	1588	-5.51	0.63	12	1.00	-131.00	1153.00	912	20231005	-20.83	503	20230731	43.54	912	-20.83	20231005	503	43.54	20230731	912	-20.83	20231005	520	38.85	20230731	0.00	N	036630	1000	2300 억		235484	N	N	0	N	00	N
117	20231010	130351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	717	-46	5	-6.03	1478118225	1997011	24.66	774	774	708	991	535	763	739.91	0.22	-165859	-162591	857	809	765	717	673	834	742	2300	228	1000	560	1	1	220000000	1577	-5.47	0.62	12	0.91	-131.00	1153.00	912	20231005	-21.38	503	20230731	42.54	912	-21.38	20231005	503	42.54	20230731	912	-21.38	20231005	520	37.88	20230731	0.00	N	036630	1000	2300 억		234709	N	N	0	N	00	N
118	20231010	120352	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	730	-33	5	-4.33	1147326524	1538968	19.01	774	774	722	991	535	763	745.26	0.25	-128169	-124901	857	809	765	717	673	834	742	2300	228	1000	560	1	1	220000000	1606	-5.57	0.63	12	0.70	-131.00	1153.00	912	20231005	-19.96	503	20230731	45.13	912	-19.96	20231005	503	45.13	20230731	912	-19.96	20231005	520	40.38	20230731	0.00	N	036630	1000	2300 억		272399	N	N	0	N	00	N
119	20231010	110345	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	744	-19	5	-2.49	961908948	1286185	15.88	774	774	722	991	535	763	747.61	0.27	-110625	-110625	857	809	765	717	673	834	742	2300	228	1000	560	1	1	220000000	1637	-5.68	0.65	12	0.58	-131.00	1153.00	912	20231005	-18.42	503	20230731	47.91	912	-18.42	20231005	503	47.91	20230731	912	-18.42	20231005	520	43.08	20230731	0.00	N	036630	1000	2300 억		289943	N	N	0	N	00	N
120	20231010	100348	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	741	-22	5	-2.88	873296164	1166739	14.41	774	774	722	991	535	763	748.21	0.27	-107637	-107637	857	809	765	717	673	834	742	2300	228	1000	560	1	1	220000000	1630	-5.66	0.64	12	0.53	-131.00	1153.00	912	20231005	-18.75	503	20230731	47.32	912	-18.75	20231005	503	47.32	20230731	912	-18.75	20231005	520	42.50	20230731	0.00	N	036630	1000	2300 억		292931	N	N	0	N	00	N
121	20231010	090349	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	748	-15	5	-1.97	260662802	340573	4.21	774	774	748	991	535	763	765.53	0.30	-82145	-82145	857	809	765	717	673	834	742	2300	228	1000	560	1	1	220000000	1646	-5.71	0.65	12	0.15	-131.00	1153.00	912	20231005	-17.98	503	20230731	48.71	912	-17.98	20231005	503	48.71	20230731	912	-17.98	20231005	520	43.85	20230731	0.00	N	036630	1000	2300 억		318423	N	N	0	N	00	N
122	20231006	160351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	763	13	2	1.73	6046158870	7937333	61.26	750	813	721	975	525	750	761.74	0.37	264279	249778	977	863	798	684	619	831	652	2300	225	1000	550	1	1	220000000	1679	-5.82	0.66	12	3.61	-131.00	1153.00	912	20231005	-16.34	503	20230731	51.69	912	-16.34	20231005	503	51.69	20230731	912	-16.34	20231005	520	46.73	20230731	0.00	N	036630	1000	2300 억		400568	N	N	0	N	00	N
123	20231006	150345	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	750	0	3	0.00	5744100931	7538772	58.18	750	813	721	975	525	750	761.94	0.34	226074	211573	977	863	798	684	619	831	652	2300	225	1000	550	1	1	220000000	1650	-5.73	0.65	12	3.43	-131.00	1153.00	912	20231005	-17.76	503	20230731	49.11	912	-17.76	20231005	503	49.11	20230731	912	-17.76	20231005	520	44.23	20230731	0.00	N	036630	1000	2300 억		362363	N	N	0	N	00	N
124	20231006	140346	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	752	2	2	0.27	5568369838	7303911	56.37	750	813	721	975	525	750	762.38	0.35	244280	229109	977	863	798	684	619	831	652	2300	225	1000	550	1	1	220000000	1654	-5.74	0.65	12	3.32	-131.00	1153.00	912	20231005	-17.54	503	20230731	49.50	912	-17.54	20231005	503	49.50	20230731	912	-17.54	20231005	520	44.62	20230731	0.00	N	036630	1000	2300 억		380569	N	N	0	N	00	N
125	20231006	130344	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	737	-13	5	-1.73	5303972255	6948290	53.62	750	813	721	975	525	750	763.35	0.28	167659	156279	977	863	798	684	619	831	652	2300	225	1000	550	1	1	220000000	1621	-5.63	0.64	12	3.16	-131.00	1153.00	912	20231005	-19.19	503	20230731	46.52	912	-19.19	20231005	503	46.52	20230731	912	-19.19	20231005	520	41.73	20230731	0.00	N	036630	1000	2300 억		303948	N	N	0	N	00	N
126	20231006	120341	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	739	-11	5	-1.47	4996021171	6527483	50.38	750	813	721	975	525	750	765.38	0.23	109428	98030	977	863	798	684	619	831	652	2300	225	1000	550	1	1	220000000	1626	-5.64	0.64	12	2.97	-131.00	1153.00	912	20231005	-18.97	503	20230731	46.92	912	-18.97	20231005	503	46.92	20230731	912	-18.97	20231005	520	42.12	20230731	0.00	N	036630	1000	2300 억		245717	N	N	0	N	00	N
127	20231006	110339	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	751	1	2	0.13	1915596906	2522463	19.47	750	786	734	975	525	750	759.42	0.20	82141	67612	977	863	798	684	619	831	652	2300	225	1000	550	1	1	220000000	1652	-5.73	0.65	12	1.15	-131.00	1153.00	912	20231005	-17.65	503	20230731	49.30	912	-17.65	20231005	503	49.30	20230731	912	-17.65	20231005	520	44.42	20230731	0.00	N	036630	1000	2300 억		218430	N	N	0	N	00	N
128	20231006	100342	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	756	6	2	0.80	1709593497	2250737	17.37	750	786	734	975	525	750	759.57	0.18	58425	43896	977	863	798	684	619	831	652	2300	225	1000	550	1	1	220000000	1663	-5.77	0.66	12	1.02	-131.00	1153.00	912	20231005	-17.11	503	20230731	50.30	912	-17.11	20231005	503	50.30	20230731	912	-17.11	20231005	520	45.38	20230731	0.00	N	036630	1000	2300 억		194714	N	N	0	N	00	N
129	20231006	090337	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	740	-10	5	-1.33	126697376	169445	1.31	750	753	740	975	525	750	747.71	0.13	1181	-942	977	863	798	684	619	831	652	2300	225	1000	550	1	1	220000000	1628	-5.65	0.64	12	0.08	-131.00	1153.00	912	20231005	-18.86	503	20230731	47.12	912	-18.86	20231005	503	47.12	20230731	912	-18.86	20231005	520	42.31	20230731	0.00	N	036630	1000	2300 억		137470	N	N	0	N	00	N