KissMeData/036630/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120437	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	926	5	2	0.54	1614721342	1709515	33.81	919	978	900	1197	645	921	944.55	0.65	243863	236187	1104	1012	936	844	768	974	806	2300	276	1000	660	1	1	220000000	2037	-7.07	0.80	12	0.78	-131.00	1153.00	1340	20240111	-30.90	503	20230731	84.10	1340	-30.90	20240111	736	25.82	20240102	1340	-30.90	20240111	520	78.08	20230731	0.02	N	036630	1000	2300 억	703606	N	N	N	N
3	20240123	110437	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	953	32	2	3.47	1351401626	1427988	28.24	919	978	900	1197	645	921	946.37	0.67	258820	251174	1104	1012	936	844	768	974	806	2300	276	1000	660	1	1	220000000	2097	-7.27	0.83	12	0.65	-131.00	1153.00	1340	20240111	-28.88	503	20230731	89.46	1340	-28.88	20240111	736	29.48	20240102	1340	-28.88	20240111	520	83.27	20230731	0.02	N	036630	1000	2300 억	718563	N	N	N	N
4	20240123	100436	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	954	33	2	3.58	728291943	779079	15.41	919	960	900	1197	645	921	934.81	0.64	228787	220588	1104	1012	936	844	768	974	806	2300	276	1000	660	1	1	220000000	2099	-7.28	0.83	12	0.35	-131.00	1153.00	1340	20240111	-28.81	503	20230731	89.66	1340	-28.81	20240111	736	29.62	20240102	1340	-28.81	20240111	520	83.46	20230731	0.02	N	036630	1000	2300 억	688530	N	N	N	N
5	20240123	090436	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	913	-8	5	-0.87	60770877	66984	1.32	919	919	900	1197	645	921	907.24	0.45	27145	21459	1104	1012	936	844	768	974	806	2300	276	1000	660	1	1	220000000	2009	-6.97	0.79	12	0.03	-131.00	1153.00	1340	20240111	-31.87	503	20230731	81.51	1340	-31.87	20240111	736	24.05	20240102	1340	-31.87	20240111	520	75.58	20230731	0.02	N	036630	1000	2300 억	486888	N	N	N	N
6	20240119	160433	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1000	46	2	4.82	3777479765	3801349	109.30	954	1021	948	1240	668	954	993.72	0.68	243005	242995	1009	981	936	908	863	995	922	2300	286	1000	680	1	1	220000000	2200	-7.63	0.87	12	1.73	-131.00	1153.00	1340	20240111	-25.37	503	20230731	98.81	1340	-25.37	20240111	736	35.87	20240102	1340	-25.37	20240111	520	92.31	20230731	0.02	N	036630	1000	2300 억	731078	N	N	N	N
7	20240119	150434	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	992	38	2	3.98	3492218654	3516265	101.11	954	1021	948	1240	668	954	993.16	0.65	210261	207695	1009	981	936	908	863	995	922	2300	286	1000	680	1	1	220000000	2182	-7.57	0.86	12	1.60	-131.00	1153.00	1340	20240111	-25.97	503	20230731	97.22	1340	-25.97	20240111	736	34.78	20240102	1340	-25.97	20240111	520	90.77	20230731	0.02	N	036630	1000	2300 억	698334	N	N	N	N
8	20240119	140433	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	983	29	2	3.04	3168393439	3188558	91.68	954	1021	948	1240	668	954	993.68	0.68	247940	247986	1009	981	936	908	863	995	922	2300	286	1000	680	1	1	220000000	2163	-7.50	0.85	12	1.45	-131.00	1153.00	1340	20240111	-26.64	503	20230731	95.43	1340	-26.64	20240111	736	33.56	20240102	1340	-26.64	20240111	520	89.04	20230731	0.02	N	036630	1000	2300 억	736013	N	N	N	N
9	20240119	130434	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	991	37	2	3.88	2984336812	3002770	86.34	954	1021	948	1240	668	954	993.86	0.73	294485	294583	1009	981	936	908	863	995	922	2300	286	1000	680	1	1	220000000	2180	-7.56	0.86	12	1.36	-131.00	1153.00	1340	20240111	-26.04	503	20230731	97.02	1340	-26.04	20240111	736	34.65	20240102	1340	-26.04	20240111	520	90.58	20230731	0.02	N	036630	1000	2300 억	782558	N	N	N	N
10	20240119	120436	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	982	28	2	2.94	2796607460	2812197	80.86	954	1021	948	1240	668	954	994.46	0.72	291786	292687	1009	981	936	908	863	995	922	2300	286	1000	680	1	1	220000000	2160	-7.50	0.85	12	1.28	-131.00	1153.00	1340	20240111	-26.72	503	20230731	95.23	1340	-26.72	20240111	736	33.42	20240102	1340	-26.72	20240111	520	88.85	20230731	0.02	N	036630	1000	2300 억	779859	N	N	N	N
11	20240119	110435	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	995	41	2	4.30	2546845274	2559326	73.59	954	1021	948	1240	668	954	995.12	0.74	309477	309576	1009	981	936	908	863	995	922	2300	286	1000	680	1	1	220000000	2189	-7.60	0.86	12	1.16	-131.00	1153.00	1340	20240111	-25.75	503	20230731	97.81	1340	-25.75	20240111	736	35.19	20240102	1340	-25.75	20240111	520	91.35	20230731	0.02	N	036630	1000	2300 억	797550	N	N	N	N
12	20240119	100439	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1000	46	2	4.82	1757699442	1772274	50.96	954	1021	948	1240	668	954	991.78	0.62	184434	183047	1009	981	936	908	863	995	922	2300	286	1000	680	1	1	220000000	2200	-7.63	0.87	12	0.81	-131.00	1153.00	1340	20240111	-25.37	503	20230731	98.81	1340	-25.37	20240111	736	35.87	20240102	1340	-25.37	20240111	520	92.31	20230731	0.02	N	036630	1000	2300 억	672507	N	N	N	N
13	20240119	090433	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	972	18	2	1.89	165911576	171501	4.93	954	989	948	1240	668	954	967.41	0.45	-1758	-1786	1009	981	936	908	863	995	922	2300	286	1000	680	1	1	220000000	2138	-7.42	0.84	12	0.08	-131.00	1153.00	1340	20240111	-27.46	503	20230731	93.24	1340	-27.46	20240111	736	32.07	20240102	1340	-27.46	20240111	520	86.92	20230731	0.02	N	036630	1000	2300 억	486315	N	N	N	N
14	20240118	160433	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	954	44	2	4.84	3247398713	3450953	66.62	900	964	891	1183	637	910	941.02	0.45	197401	197416	1073	991	944	862	815	968	839	2300	273	1000	650	1	1	220000000	2099	-7.28	0.83	12	1.57	-131.00	1153.00	1340	20240111	-28.81	503	20230731	89.66	1340	-28.81	20240111	736	29.62	20240102	1340	-28.81	20240111	520	83.46	20230731	0.02	N	036630	1000	2300 억	488073	N	N	N	N
15	20240118	150433	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	943	33	2	3.63	2928966682	3117894	60.19	900	964	891	1183	637	910	939.42	0.47	214678	214697	1073	991	944	862	815	968	839	2300	273	1000	650	1	1	220000000	2075	-7.20	0.82	12	1.42	-131.00	1153.00	1340	20240111	-29.63	503	20230731	87.48	1340	-29.63	20240111	736	28.12	20240102	1340	-29.63	20240111	520	81.35	20230731	0.02	N	036630	1000	2300 억	505350	N	N	N	N
16	20240118	140433	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	937	27	2	2.97	2802743767	2983746	57.60	900	964	891	1183	637	910	939.35	0.44	187684	190263	1073	991	944	862	815	968	839	2300	273	1000	650	1	1	220000000	2061	-7.15	0.81	12	1.36	-131.00	1153.00	1340	20240111	-30.07	503	20230731	86.28	1340	-30.07	20240111	736	27.31	20240102	1340	-30.07	20240111	520	80.19	20230731	0.02	N	036630	1000	2300 억	478356	N	N	N	N
17	20240118	130433	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	951	41	2	4.51	2576955626	2744252	52.97	900	964	891	1183	637	910	939.05	0.43	169822	170923	1073	991	944	862	815	968	839	2300	273	1000	650	1	1	220000000	2092	-7.26	0.82	12	1.25	-131.00	1153.00	1340	20240111	-29.03	503	20230731	89.07	1340	-29.03	20240111	736	29.21	20240102	1340	-29.03	20240111	520	82.88	20230731	0.02	N	036630	1000	2300 억	460494	N	N	N	N
18	20240118	120434	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	932	22	2	2.42	2269735171	2419144	46.70	900	964	891	1183	637	910	938.25	0.41	148554	148567	1073	991	944	862	815	968	839	2300	273	1000	650	1	1	220000000	2050	-7.11	0.81	12	1.10	-131.00	1153.00	1340	20240111	-30.45	503	20230731	85.29	1340	-30.45	20240111	736	26.63	20240102	1340	-30.45	20240111	520	79.23	20230731	0.02	N	036630	1000	2300 억	439226	N	N	N	N
19	20240118	110435	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	949	39	2	4.29	2112081926	2251262	43.46	900	964	891	1183	637	910	938.19	0.41	148592	148616	1073	991	944	862	815	968	839	2300	273	1000	650	1	1	220000000	2088	-7.24	0.82	12	1.02	-131.00	1153.00	1340	20240111	-29.18	503	20230731	88.67	1340	-29.18	20240111	736	28.94	20240102	1340	-29.18	20240111	520	82.50	20230731	0.02	N	036630	1000	2300 억	439264	N	N	N	N
20	20240118	100432	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	935	25	2	2.75	1464164925	1568875	30.29	900	961	891	1183	637	910	933.28	0.36	98805	98792	1073	991	944	862	815	968	839	2300	273	1000	650	1	1	220000000	2057	-7.14	0.81	12	0.71	-131.00	1153.00	1340	20240111	-30.22	503	20230731	85.88	1340	-30.22	20240111	736	27.04	20240102	1340	-30.22	20240111	520	79.81	20230731	0.02	N	036630	1000	2300 억	389477	N	N	N	N
21	20240118	090432	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	907	-3	5	-0.33	94801386	105347	2.03	900	909	891	1183	637	910	899.78	0.29	20261	20261	1073	991	944	862	815	968	839	2300	273	1000	650	1	1	220000000	1995	-6.92	0.79	12	0.05	-131.00	1153.00	1340	20240111	-32.31	503	20230731	80.32	1340	-32.31	20240111	736	23.23	20240102	1340	-32.31	20240111	520	74.42	20230731	0.02	N	036630	1000	2300 억	310933	N	N	N	N
22	20240117	160431	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	910	-58	5	-5.99	4926747589	5164305	137.21	968	1026	897	1258	678	968	954.27	0.27	-263234	-263375	1022	995	965	938	908	980	923	2300	290	1000	690	1	1	220000000	2002	-6.95	0.79	12	2.35	-131.00	1153.00	1340	20240111	-32.09	503	20230731	80.91	1340	-32.09	20240111	736	23.64	20240102	1340	-32.09	20240111	520	75.00	20230731	0.02	N	036630	1000	2300 억	290672	N	N	N	N
23	20240117	150434	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	900	-68	5	-7.02	4746804110	4966267	131.95	968	1026	897	1258	678	968	955.80	0.25	-286268	-286409	1022	995	965	938	908	980	923	2300	290	1000	690	1	1	220000000	1980	-6.87	0.78	12	2.26	-131.00	1153.00	1340	20240111	-32.84	503	20230731	78.93	1340	-32.84	20240111	736	22.28	20240102	1340	-32.84	20240111	520	73.08	20230731	0.02	N	036630	1000	2300 억	267638	N	N	N	N
24	20240117	140432	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	905	-63	5	-6.51	4523767291	4719237	125.39	968	1026	897	1258	678	968	958.57	0.25	-284106	-282890	1022	995	965	938	908	980	923	2300	290	1000	690	1	1	220000000	1991	-6.91	0.78	12	2.15	-131.00	1153.00	1340	20240111	-32.46	503	20230731	79.92	1340	-32.46	20240111	736	22.96	20240102	1340	-32.46	20240111	520	74.04	20230731	0.02	N	036630	1000	2300 억	269800	N	N	N	N
25	20240117	130433	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	910	-58	5	-5.99	4139048057	4294704	114.11	968	1026	909	1258	678	968	963.75	0.24	-293977	-291849	1022	995	965	938	908	980	923	2300	290	1000	690	1	1	220000000	2002	-6.95	0.79	12	1.95	-131.00	1153.00	1340	20240111	-32.09	503	20230731	80.91	1340	-32.09	20240111	736	23.64	20240102	1340	-32.09	20240111	520	75.00	20230731	0.02	N	036630	1000	2300 억	259929	N	N	N	N
26	20240117	120434	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	914	-54	5	-5.58	3926361188	4061916	107.92	968	1026	909	1258	678	968	966.63	0.27	-266580	-264452	1022	995	965	938	908	980	923	2300	290	1000	690	1	1	220000000	2011	-6.98	0.79	12	1.85	-131.00	1153.00	1340	20240111	-31.79	503	20230731	81.71	1340	-31.79	20240111	736	24.18	20240102	1340	-31.79	20240111	520	75.77	20230731	0.02	N	036630	1000	2300 억	287326	N	N	N	N
27	20240117	110434	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	944	-24	5	-2.48	3213616915	3293968	87.52	968	1026	936	1258	678	968	975.61	0.33	-196667	-194539	1022	995	965	938	908	980	923	2300	290	1000	690	1	1	220000000	2077	-7.21	0.82	12	1.50	-131.00	1153.00	1340	20240111	-29.55	503	20230731	87.67	1340	-29.55	20240111	736	28.26	20240102	1340	-29.55	20240111	520	81.54	20230731	0.02	N	036630	1000	2300 억	357239	N	N	N	N
28	20240117	100431	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	941	-27	5	-2.79	2913763218	2976341	79.08	968	1026	936	1258	678	968	978.99	0.39	-138867	-136523	1022	995	965	938	908	980	923	2300	290	1000	690	1	1	220000000	2070	-7.18	0.82	12	1.35	-131.00	1153.00	1340	20240111	-29.78	503	20230731	87.08	1340	-29.78	20240111	736	27.85	20240102	1340	-29.78	20240111	520	80.96	20230731	0.02	N	036630	1000	2300 억	415039	N	N	N	N
29	20240117	090433	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	963	-5	5	-0.52	218435805	226767	6.03	968	974	950	1258	678	968	963.19	0.50	-18761	-23282	1022	995	965	938	908	980	923	2300	290	1000	690	1	1	220000000	2119	-7.35	0.84	12	0.10	-131.00	1153.00	1340	20240111	-28.13	503	20230731	91.45	1340	-28.13	20240111	736	30.84	20240102	1340	-28.13	20240111	520	85.19	20230731	0.02	N	036630	1000	2300 억	535145	N	N	N	N
30	20240116	160431	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	968	-15	5	-1.53	3583911129	3733931	47.67	983	992	935	1277	689	983	959.80	0.50	-9925	-12697	1138	1060	995	917	852	1028	885	2300	294	1000	700	1	1	220000000	2130	-7.39	0.84	12	1.70	-131.00	1153.00	1340	20240111	-27.76	503	20230731	92.45	1340	-27.76	20240111	736	31.52	20240102	1340	-27.76	20240111	520	86.15	20230731	0.02	N	036630	1000	2300 억	542014	N	N	N	N
31	20240116	150431	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	952	-31	5	-3.15	2972185296	3106799	39.67	983	992	935	1277	689	983	956.67	0.53	18663	3952	1138	1060	995	917	852	1028	885	2300	294	1000	700	1	1	220000000	2094	-7.27	0.83	12	1.41	-131.00	1153.00	1340	20240111	-28.96	503	20230731	89.26	1340	-28.96	20240111	736	29.35	20240102	1340	-28.96	20240111	520	83.08	20230731	0.02	N	036630	1000	2300 억	570602	N	N	N	N
32	20240116	140432	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	949	-34	5	-3.46	2693780638	2814816	35.94	983	992	935	1277	689	983	957.00	0.53	20199	5466	1138	1060	995	917	852	1028	885	2300	294	1000	700	1	1	220000000	2088	-7.24	0.82	12	1.28	-131.00	1153.00	1340	20240111	-29.18	503	20230731	88.67	1340	-29.18	20240111	736	28.94	20240102	1340	-29.18	20240111	520	82.50	20230731	0.02	N	036630	1000	2300 억	572138	N	N	N	N
33	20240116	130431	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	953	-30	5	-3.05	2514581086	2626233	33.53	983	992	935	1277	689	983	957.48	0.54	32733	18151	1138	1060	995	917	852	1028	885	2300	294	1000	700	1	1	220000000	2097	-7.27	0.83	12	1.19	-131.00	1153.00	1340	20240111	-28.88	503	20230731	89.46	1340	-28.88	20240111	736	29.48	20240102	1340	-28.88	20240111	520	83.27	20230731	0.02	N	036630	1000	2300 억	584672	N	N	N	N
34	20240116	120431	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	964	-19	5	-1.93	2371119488	2476639	31.62	983	992	935	1277	689	983	957.39	0.60	92685	77952	1138	1060	995	917	852	1028	885	2300	294	1000	700	1	1	220000000	2121	-7.36	0.84	12	1.13	-131.00	1153.00	1340	20240111	-28.06	503	20230731	91.65	1340	-28.06	20240111	736	30.98	20240102	1340	-28.06	20240111	520	85.38	20230731	0.02	N	036630	1000	2300 억	644624	N	N	N	N
35	20240116	110430	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	957	-26	5	-2.64	1708331068	1795428	22.92	983	984	935	1277	689	983	951.48	0.71	209567	194863	1138	1060	995	917	852	1028	885	2300	294	1000	700	1	1	220000000	2105	-7.31	0.83	12	0.82	-131.00	1153.00	1340	20240111	-28.58	503	20230731	90.26	1340	-28.58	20240111	736	30.03	20240102	1340	-28.58	20240111	520	84.04	20230731	0.02	N	036630	1000	2300 억	761506	N	N	N	N
36	20240116	100431	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	941	-42	5	-4.27	1262691021	1323998	16.90	983	984	935	1277	689	983	953.68	0.57	66250	51523	1138	1060	995	917	852	1028	885	2300	294	1000	700	1	1	220000000	2070	-7.18	0.82	12	0.60	-131.00	1153.00	1340	20240111	-29.78	503	20230731	87.08	1340	-29.78	20240111	736	27.85	20240102	1340	-29.78	20240111	520	80.96	20230731	0.02	N	036630	1000	2300 억	618189	N	N	N	N
37	20240116	090429	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	948	-35	5	-3.56	361521246	378786	4.84	983	984	935	1277	689	983	954.38	0.43	-88920	-84348	1138	1060	995	917	852	1028	885	2300	294	1000	700	1	1	220000000	2086	-7.24	0.82	12	0.17	-131.00	1153.00	1340	20240111	-29.25	503	20230731	88.47	1340	-29.25	20240111	736	28.80	20240102	1340	-29.25	20240111	520	82.31	20230731	0.02	N	036630	1000	2300 억	463019	N	N	N	N
38	20240115	160430	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	983	-35	5	-3.44	7776697668	7809217	51.28	1030	1073	930	1323	713	1018	995.85	0.49	262879	269711	1298	1158	1079	939	860	1118	899	2300	305	1000	730	1	1	220000000	2163	-7.50	0.85	12	3.55	-131.00	1153.00	1340	20240111	-26.64	503	20230731	95.43	1340	-26.64	20240111	736	33.56	20240102	1340	-26.64	20240111	520	89.04	20230731	0.01	N	036630	1000	2300 억	527443	N	N	N	N
39	20240115	150431	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	992	-26	5	-2.55	7484552358	7512355	49.33	1030	1073	930	1323	713	1018	996.30	0.50	271286	249034	1298	1158	1079	939	860	1118	899	2300	305	1000	730	1	1	220000000	2182	-7.57	0.86	12	3.41	-131.00	1153.00	1340	20240111	-25.97	503	20230731	97.22	1340	-25.97	20240111	736	34.78	20240102	1340	-25.97	20240111	520	90.77	20230731	0.01	N	036630	1000	2300 억	535850	N	N	N	N
40	20240115	140431	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	991	-27	5	-2.65	7147177981	7172595	47.10	1030	1073	930	1323	713	1018	996.46	0.52	300179	278294	1298	1158	1079	939	860	1118	899	2300	305	1000	730	1	1	220000000	2180	-7.56	0.86	12	3.26	-131.00	1153.00	1340	20240111	-26.04	503	20230731	97.02	1340	-26.04	20240111	736	34.65	20240102	1340	-26.04	20240111	520	90.58	20230731	0.01	N	036630	1000	2300 억	564743	N	N	N	N
41	20240115	130429	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	991	-27	5	-2.65	6851220161	6872039	45.12	1030	1073	930	1323	713	1018	996.97	0.45	215881	198226	1298	1158	1079	939	860	1118	899	2300	305	1000	730	1	1	220000000	2180	-7.56	0.86	12	3.12	-131.00	1153.00	1340	20240111	-26.04	503	20230731	97.02	1340	-26.04	20240111	736	34.65	20240102	1340	-26.04	20240111	520	90.58	20230731	0.01	N	036630	1000	2300 억	480445	N	N	N	N
42	20240115	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1003	-15	5	-1.47	6650554619	6670157	43.80	1030	1073	930	1323	713	1018	997.06	0.46	235964	215938	1298	1158	1079	939	860	1118	899	2300	305	1000	730	1	1	220000000	2207	-7.66	0.87	12	3.03	-131.00	1153.00	1340	20240111	-25.15	503	20230731	99.40	1340	-25.15	20240111	736	36.28	20240102	1340	-25.15	20240111	520	92.88	20230731	0.01	N	036630	1000	2300 억	500528	N	N	N	N
43	20240115	110429	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1002	-16	5	-1.57	6106359059	6124243	40.21	1030	1073	930	1323	713	1018	997.08	0.56	338954	322328	1298	1158	1079	939	860	1118	899	2300	305	1000	730	1	1	220000000	2204	-7.65	0.87	12	2.78	-131.00	1153.00	1340	20240111	-25.22	503	20230731	99.20	1340	-25.22	20240111	736	36.14	20240102	1340	-25.22	20240111	520	92.69	20230731	0.01	N	036630	1000	2300 억	603518	N	N	N	N
44	20240115	100428	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	998	-20	5	-1.96	3856655426	3913231	25.70	1030	1073	930	1323	713	1018	985.54	0.55	332865	300212	1298	1158	1079	939	860	1118	899	2300	305	1000	730	1	1	220000000	2196	-7.62	0.87	12	1.78	-131.00	1153.00	1340	20240111	-25.52	503	20230731	98.41	1340	-25.52	20240111	736	35.60	20240102	1340	-25.52	20240111	520	91.92	20230731	0.01	N	036630	1000	2300 억	597429	N	N	N	N
45	20240115	090429	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1030	12	2	1.18	713770348	680459	4.47	1030	1073	1029	1323	713	1018	1048.96	0.15	-106407	-105672	1298	1158	1079	939	860	1118	899	2300	305	1000	730	1	1	220000000	2266	-7.86	0.89	12	0.31	-131.00	1153.00	1340	20240111	-23.13	503	20230731	104.77	1340	-23.13	20240111	736	39.95	20240102	1340	-23.13	20240111	520	98.08	20230731	0.01	N	036630	1000	2300 억	158157	N	N	N	N
46	20240112	160427	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1018	-120	5	-10.54	16877305081	15120795	19.40	1128	1219	1000	1479	797	1138	1116.34	0.25	-105941	-135439	1460	1299	1179	1018	898	1379	1098	2300	341	1000	810	1	1	220000000	2240	-7.77	0.88	12	6.87	-131.00	1153.00	1340	20240111	-24.03	503	20230731	102.39	1340	-24.03	20240111	736	38.32	20240102	1340	-24.03	20240111	520	95.77	20230731	0.00	N	036630	1000	2300 억	264564	N	N	N	N
47	20240112	150429	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1001	-137	5	-12.04	16319143716	14568934	18.70	1128	1219	1000	1479	797	1138	1120.13	0.22	-133048	-162546	1460	1299	1179	1018	898	1379	1098	2300	341	1000	810	1	1	220000000	2202	-7.64	0.87	12	6.62	-131.00	1153.00	1340	20240111	-25.30	503	20230731	99.01	1340	-25.30	20240111	736	36.01	20240102	1340	-25.30	20240111	520	92.50	20230731	0.00	N	036630	1000	2300 억	237457	N	N	N	N
48	20240112	140428	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1034	-104	5	-9.14	15126277963	13395850	17.19	1128	1219	1017	1479	797	1138	1129.17	0.27	-76646	-106116	1460	1299	1179	1018	898	1379	1098	2300	341	1000	810	1	1	220000000	2275	-7.89	0.90	12	6.09	-131.00	1153.00	1340	20240111	-22.84	503	20230731	105.57	1340	-22.84	20240111	736	40.49	20240102	1340	-22.84	20240111	520	98.85	20230731	0.00	N	036630	1000	2300 억	293859	N	N	N	N
49	20240112	130427	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1062	-76	5	-6.68	13963583409	12277367	15.76	1128	1219	1055	1479	797	1138	1137.34	0.23	-120019	-146594	1460	1299	1179	1018	898	1379	1098	2300	341	1000	810	1	1	220000000	2336	-8.11	0.92	12	5.58	-131.00	1153.00	1340	20240111	-20.75	503	20230731	111.13	1340	-20.75	20240111	736	44.29	20240102	1340	-20.75	20240111	520	104.23	20230731	0.00	N	036630	1000	2300 억	250486	N	N	N	N
50	20240112	120428	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1081	-57	5	-5.01	12899118987	11279446	14.47	1128	1219	1073	1479	797	1138	1143.60	0.19	-163229	-189792	1460	1299	1179	1018	898	1379	1098	2300	341	1000	810	1	1	220000000	2378	-8.25	0.94	12	5.13	-131.00	1153.00	1340	20240111	-19.33	503	20230731	114.91	1340	-19.33	20240111	736	46.88	20240102	1340	-19.33	20240111	520	107.88	20230731	0.00	N	036630	1000	2300 억	207276	N	N	N	N
51	20240112	110427	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1082	-56	5	-4.92	12299406519	10724113	13.76	1128	1219	1073	1479	797	1138	1146.90	0.26	-90471	-117038	1460	1299	1179	1018	898	1379	1098	2300	341	1000	810	1	1	220000000	2380	-8.26	0.94	12	4.87	-131.00	1153.00	1340	20240111	-19.25	503	20230731	115.11	1340	-19.25	20240111	736	47.01	20240102	1340	-19.25	20240111	520	108.08	20230731	0.00	N	036630	1000	2300 억	280034	N	N	N	N
52	20240112	100427	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1112	-26	5	-2.28	9937439079	8569480	11.00	1128	1219	1110	1479	797	1138	1159.64	0.14	-220417	-248185	1460	1299	1179	1018	898	1379	1098	2300	341	1000	810	1	1	220000000	2446	-8.49	0.96	12	3.90	-131.00	1153.00	1340	20240111	-17.01	503	20230731	121.07	1340	-17.01	20240111	736	51.09	20240102	1340	-17.01	20240111	520	113.85	20230731	0.00	N	036630	1000	2300 억	150088	N	N	N	N
53	20240112	090427	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	1198	60	2	5.27	3389428148	2866730	3.68	1128	1219	1116	1479	797	1138	1182.41	0.18	-180401	-191312	1460	1299	1179	1018	898	1379	1098	2300	341	1000	810	1	1	220000000	2636	-9.15	1.04	12	1.30	-131.00	1153.00	1340	20240111	-10.60	503	20230731	138.17	1340	-10.60	20240111	736	62.77	20240102	1340	-10.60	20240111	520	130.38	20230731	0.00	N	036630	1000	2300 억	190104	N	N	N	N
54	20240111	160425	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1138	79	2	7.46	93265354475	77663546	1169.87	1111	1340	1059	1376	742	1059	1200.91	0.34	-485685	-470763	1059	1059	1059	1059	1059	1059	1059	2300	317	1000	760	1	1	220000000	2504	-8.69	0.99	12	35.30	-131.00	1153.00	1340	20240111	-15.07	503	20230731	126.24	1340	-15.07	20240111	736	54.62	20240102	1340	-15.07	20240111	520	118.85	20230731	0.01	N	036630	1000	2300 억	370505	N	N	N	N
55	20240111	150428	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1133	74	2	6.99	91385569320	75998200	1144.78	1111	1340	1059	1376	742	1059	1202.47	0.25	-587571	-586237	1059	1059	1059	1059	1059	1059	1059	2300	317	1000	760	1	1	220000000	2493	-8.65	0.98	12	34.54	-131.00	1153.00	1340	20240111	-15.45	503	20230731	125.25	1340	-15.45	20240111	736	53.94	20240102	1340	-15.45	20240111	520	117.88	20230731	0.01	N	036630	1000	2300 억	268619	N	N	N	N
56	20240111	140427	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1210	151	2	14.26	85766005899	71175348	1072.14	1111	1340	1059	1376	742	1059	1205.00	0.28	-554132	-554188	1059	1059	1059	1059	1059	1059	1059	2300	317	1000	760	1	1	220000000	2662	-9.24	1.05	12	32.35	-131.00	1153.00	1340	20240111	-9.70	503	20230731	140.56	1340	-9.70	20240111	736	64.40	20240102	1340	-9.70	20240111	520	132.69	20230731	0.01	N	036630	1000	2300 억	302058	N	N	N	N
57	20240111	130425	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1113	54	2	5.10	67868602440	56278502	847.74	1111	1340	1059	1376	742	1059	1205.94	0.28	-555639	-555695	1059	1059	1059	1059	1059	1059	1059	2300	317	1000	760	1	1	220000000	2449	-8.50	0.97	12	25.58	-131.00	1153.00	1340	20240111	-16.94	503	20230731	121.27	1340	-16.94	20240111	736	51.22	20240102	1340	-16.94	20240111	520	114.04	20230731	0.01	N	036630	1000	2300 억	300551	N	N	N	N
58	20240111	120426	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1141	82	2	7.74	64017285628	52858444	796.22	1111	1340	1059	1376	742	1059	1211.11	0.35	-473685	-473741	1059	1059	1059	1059	1059	1059	1059	2300	317	1000	760	1	1	220000000	2510	-8.71	0.99	12	24.03	-131.00	1153.00	1340	20240111	-14.85	503	20230731	126.84	1340	-14.85	20240111	736	55.03	20240102	1340	-14.85	20240111	520	119.42	20230731	0.01	N	036630	1000	2300 억	382505	N	N	N	N
59	20240111	110428	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1212	153	2	14.45	56252380108	46127403	694.83	1111	1340	1059	1376	742	1059	1219.50	0.30	-532261	-532317	1059	1059	1059	1059	1059	1059	1059	2300	317	1000	760	1	1	220000000	2666	-9.25	1.05	12	20.97	-131.00	1153.00	1340	20240111	-9.55	503	20230731	140.95	1340	-9.55	20240111	736	64.67	20240102	1340	-9.55	20240111	520	133.08	20230731	0.01	N	036630	1000	2300 억	323929	N	N	N	N
60	20240111	100427	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1250	191	2	18.04	48732453468	40017522	602.80	1111	1340	1059	1376	742	1059	1217.78	0.40	-426957	-427013	1059	1059	1059	1059	1059	1059	1059	2300	317	1000	760	1	1	220000000	2750	-9.54	1.08	12	18.19	-131.00	1153.00	1340	20240111	-6.72	503	20230731	148.51	1340	-6.72	20240111	736	69.84	20240102	1340	-6.72	20240111	520	140.38	20230731	0.01	N	036630	1000	2300 억	429233	N	N	N	N
61	20240111	090425	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1065	6	2	0.57	6455516310	5839827	87.97	1111	1166	1059	1376	742	1059	1105.43	0.84	53769	55895	1059	1059	1059	1059	1059	1059	1059	2300	317	1000	760	1	1	220000000	2343	-8.13	0.92	12	2.65	-131.00	1153.00	1166	20240111	-8.66	503	20230731	111.73	1166	-8.66	20240111	736	44.70	20240102	1166	-8.66	20240111	520	104.81	20230731	0.01	N	036630	1000	2300 억	909959	N	N	N	N
62	20240110	160424	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1059	244	1	29.94	7025936003	6634509	538.36	1059	1059	1059	1059	571	815	1059.00	0.83	-17704	-57793	832	823	812	803	792	818	798	2300	244	1000	580	1	1	220000000	2330	-8.08	0.92	12	3.02	-131.00	1153.00	1059	20240110	0.00	503	20230731	110.54	1059	0.00	20240110	736	43.89	20240102	1059	0.00	20240110	520	103.65	20230731	0.00	N	036630	1000	2300 억	896274	N	N	N	N
63	20240110	150425	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1059	244	1	29.94	7001009261	6610971	536.45	1059	1059	1059	1059	571	815	1059.00	0.79	-57788	-57793	832	823	812	803	792	818	798	2300	244	1000	580	1	1	220000000	2330	-8.08	0.92	12	3.00	-131.00	1153.00	1059	20240110	0.00	503	20230731	110.54	1059	0.00	20240110	736	43.89	20240102	1059	0.00	20240110	520	103.65	20230731	0.00	N	036630	1000	2300 억	856190	N	N	N	N
64	20240110	140426	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1059	244	1	29.94	6757445615	6380977	517.79	1059	1059	1059	1059	571	815	1059.00	0.79	-57786	-57791	832	823	812	803	792	818	798	2300	244	1000	580	1	1	220000000	2330	-8.08	0.92	12	2.90	-131.00	1153.00	1059	20240110	0.00	503	20230731	110.54	1059	0.00	20240110	736	43.89	20240102	1059	0.00	20240110	520	103.65	20230731	0.00	N	036630	1000	2300 억	856192	N	N	N	N
65	20240110	130425	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1059	244	1	29.94	6699599858	6326354	513.35	1059	1059	1059	1059	571	815	1059.00	0.79	-57786	-57791	832	823	812	803	792	818	798	2300	244	1000	580	1	1	220000000	2330	-8.08	0.92	12	2.88	-131.00	1153.00	1059	20240110	0.00	503	20230731	110.54	1059	0.00	20240110	736	43.89	20240102	1059	0.00	20240110	520	103.65	20230731	0.00	N	036630	1000	2300 억	856192	N	N	N	N
66	20240110	120426	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1059	244	1	29.94	6662267990	6291102	510.49	1059	1059	1059	1059	571	815	1059.00	0.79	-57786	-57791	832	823	812	803	792	818	798	2300	244	1000	580	1	1	220000000	2330	-8.08	0.92	12	2.86	-131.00	1153.00	1059	20240110	0.00	503	20230731	110.54	1059	0.00	20240110	736	43.89	20240102	1059	0.00	20240110	520	103.65	20230731	0.00	N	036630	1000	2300 억	856192	N	N	N	N
67	20240110	110425	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1059	244	1	29.94	6521135060	6157832	499.68	1059	1059	1059	1059	571	815	1059.00	0.79	-57786	-57791	832	823	812	803	792	818	798	2300	244	1000	580	1	1	220000000	2330	-8.08	0.92	12	2.80	-131.00	1153.00	1059	20240110	0.00	503	20230731	110.54	1059	0.00	20240110	736	43.89	20240102	1059	0.00	20240110	520	103.65	20230731	0.00	N	036630	1000	2300 억	856192	N	N	N	N
68	20240110	100424	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1059	244	1	29.94	6238375706	5890826	478.01	1059	1059	1059	1059	571	815	1059.00	0.79	-57786	-57791	832	823	812	803	792	818	798	2300	244	1000	580	1	1	220000000	2330	-8.08	0.92	12	2.68	-131.00	1153.00	1059	20240110	0.00	503	20230731	110.54	1059	0.00	20240110	736	43.89	20240102	1059	0.00	20240110	520	103.65	20230731	0.00	N	036630	1000	2300 억	856192	N	N	N	N
69	20240110	090424	57	100.00	KOSDAQ	신고가	통신서비스	N	N	N	N	N	1059	244	1	29.94	2724891164	2573088	208.79	1059	1059	1059	1059	571	815	1059.00	0.79	-57786	-57791	832	823	812	803	792	818	798	2300	244	1000	580	1	1	220000000	2330	-8.08	0.92	12	1.17	-131.00	1153.00	1059	20240110	0.00	503	20230731	110.54	1059	0.00	20240110	736	43.89	20240102	1059	0.00	20240110	520	103.65	20230731	0.00	N	036630	1000	2300 억	856192	N	N	N	N
70	20240109	160423	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	815	-6	5	-0.73	794480021	982100	22.26	821	821	801	1067	575	821	808.93	0.85	120024	121409	890	855	813	778	736	873	796	2300	246	1000	590	1	1	220000000	1793	-6.22	0.71	12	0.45	-131.00	1153.00	912	20231005	-10.64	503	20230731	62.03	848	-3.89	20240108	736	10.73	20240102	912	-10.64	20231005	520	56.73	20230731	0.00	N	036630	1000	2300 억	912355	N	N	N	N
71	20240109	150425	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	812	-9	5	-1.10	739095839	914060	20.72	821	821	801	1067	575	821	808.59	0.85	128434	128196	890	855	813	778	736	873	796	2300	246	1000	590	1	1	220000000	1786	-6.20	0.70	12	0.42	-131.00	1153.00	912	20231005	-10.96	503	20230731	61.43	848	-4.25	20240108	736	10.33	20240102	912	-10.96	20231005	520	56.15	20230731	0.00	N	036630	1000	2300 억	920765	N	N	N	N
72	20240109	140424	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	806	-15	5	-1.83	688282217	851349	19.30	821	821	801	1067	575	821	808.46	0.85	129168	128930	890	855	813	778	736	873	796	2300	246	1000	590	1	1	220000000	1773	-6.15	0.70	12	0.39	-131.00	1153.00	912	20231005	-11.62	503	20230731	60.24	848	-4.95	20240108	736	9.51	20240102	912	-11.62	20231005	520	55.00	20230731	0.00	N	036630	1000	2300 억	921499	N	N	N	N
73	20240109	130424	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	806	-15	5	-1.83	634575476	784601	17.78	821	821	801	1067	575	821	808.79	0.85	124141	123903	890	855	813	778	736	873	796	2300	246	1000	590	1	1	220000000	1773	-6.15	0.70	12	0.36	-131.00	1153.00	912	20231005	-11.62	503	20230731	60.24	848	-4.95	20240108	736	9.51	20240102	912	-11.62	20231005	520	55.00	20230731	0.00	N	036630	1000	2300 억	916472	N	N	N	N
74	20240109	120427	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	814	-7	5	-0.85	535573625	661994	15.00	821	821	801	1067	575	821	809.03	0.86	129365	129130	890	855	813	778	736	873	796	2300	246	1000	590	1	1	220000000	1791	-6.21	0.71	12	0.30	-131.00	1153.00	912	20231005	-10.75	503	20230731	61.83	848	-4.01	20240108	736	10.60	20240102	912	-10.75	20231005	520	56.54	20230731	0.00	N	036630	1000	2300 억	921696	N	N	N	N
75	20240109	110424	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	808	-13	5	-1.58	432408018	534375	12.11	821	821	801	1067	575	821	809.18	0.82	87599	87360	890	855	813	778	736	873	796	2300	246	1000	590	1	1	220000000	1778	-6.17	0.70	12	0.24	-131.00	1153.00	912	20231005	-11.40	503	20230731	60.64	848	-4.72	20240108	736	9.78	20240102	912	-11.40	20231005	520	55.38	20230731	0.00	N	036630	1000	2300 억	879930	N	N	N	N
76	20240109	100424	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	812	-9	5	-1.10	346586933	428118	9.70	821	821	801	1067	575	821	809.56	0.78	43525	44755	890	855	813	778	736	873	796	2300	246	1000	590	1	1	220000000	1786	-6.20	0.70	12	0.19	-131.00	1153.00	912	20231005	-10.96	503	20230731	61.43	848	-4.25	20240108	736	10.33	20240102	912	-10.96	20231005	520	56.15	20230731	0.00	N	036630	1000	2300 억	835856	N	N	N	N
77	20240109	090423	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	802	-19	5	-2.31	113492479	140495	3.18	821	821	801	1067	575	821	807.80	0.72	-16498	-13755	890	855	813	778	736	873	796	2300	246	1000	590	1	1	220000000	1764	-6.12	0.70	12	0.06	-131.00	1153.00	912	20231005	-12.06	503	20230731	59.44	848	-5.42	20240108	736	8.97	20240102	912	-12.06	20231005	520	54.23	20230731	0.00	N	036630	1000	2300 억	775833	N	N	N	N
78	20240108	160424	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	821	54	2	7.04	3554248823	4373538	1181.97	771	848	771	997	537	767	812.65	0.74	-135213	-135574	786	776	762	752	738	781	757	2300	230	1000	550	1	1	220000000	1806	-6.27	0.71	12	1.99	-131.00	1153.00	912	20231005	-9.98	503	20230731	63.22	848	-3.18	20240108	736	11.55	20240102	912	-9.98	20231005	520	57.88	20230731	0.00	N	036630	1000	2300 억	792331	N	N	N	N
79	20240108	150424	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	805	38	2	4.95	3220799455	3964508	1071.43	771	848	771	997	537	767	812.41	0.66	-211733	-206942	786	776	762	752	738	781	757	2300	230	1000	550	1	1	220000000	1771	-6.15	0.70	12	1.80	-131.00	1153.00	912	20231005	-11.73	503	20230731	60.04	848	-5.07	20240108	736	9.38	20240102	912	-11.73	20231005	520	54.81	20230731	0.00	N	036630	1000	2300 억	715811	N	N	N	N
80	20240108	140423	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	804	37	2	4.82	1810953303	2246011	607.00	771	820	771	997	537	767	806.30	0.80	-69298	-69898	786	776	762	752	738	781	757	2300	230	1000	550	1	1	220000000	1769	-6.14	0.70	12	1.02	-131.00	1153.00	912	20231005	-11.84	503	20230731	59.84	820	-1.95	20240108	736	9.24	20240102	912	-11.84	20231005	520	54.62	20230731	0.00	N	036630	1000	2300 억	858246	N	N	N	N
81	20240108	130423	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	806	39	2	5.08	1699729162	2107810	569.65	771	820	771	997	537	767	806.40	0.79	-79789	-80389	786	776	762	752	738	781	757	2300	230	1000	550	1	1	220000000	1773	-6.15	0.70	12	0.96	-131.00	1153.00	912	20231005	-11.62	503	20230731	60.24	820	-1.71	20240108	736	9.51	20240102	912	-11.62	20231005	520	55.00	20230731	0.00	N	036630	1000	2300 억	847755	N	N	N	N
82	20240108	120424	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	808	41	2	5.35	1584848795	1965269	531.12	771	820	771	997	537	767	806.43	0.81	-56956	-57556	786	776	762	752	738	781	757	2300	230	1000	550	1	1	220000000	1778	-6.17	0.70	12	0.89	-131.00	1153.00	912	20231005	-11.40	503	20230731	60.64	820	-1.46	20240108	736	9.78	20240102	912	-11.40	20231005	520	55.38	20230731	0.00	N	036630	1000	2300 억	870588	N	N	N	N
83	20240108	110425	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	804	37	2	4.82	1474288928	1827916	494.00	771	820	771	997	537	767	806.54	0.80	-64878	-65478	786	776	762	752	738	781	757	2300	230	1000	550	1	1	220000000	1769	-6.14	0.70	12	0.83	-131.00	1153.00	912	20231005	-11.84	503	20230731	59.84	820	-1.95	20240108	736	9.24	20240102	912	-11.84	20231005	520	54.62	20230731	0.00	N	036630	1000	2300 억	862666	N	N	N	N
84	20240108	100425	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	805	38	2	4.95	1253884219	1552705	419.63	771	820	771	997	537	767	807.55	0.80	-66240	-66840	786	776	762	752	738	781	757	2300	230	1000	550	1	1	220000000	1771	-6.15	0.70	12	0.71	-131.00	1153.00	912	20231005	-11.73	503	20230731	60.04	820	-1.83	20240108	736	9.38	20240102	912	-11.73	20231005	520	54.81	20230731	0.00	N	036630	1000	2300 억	861304	N	N	N	N
85	20240108	090423	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	817	50	2	6.52	221377798	276399	74.70	771	820	771	997	537	767	800.94	0.89	33624	33024	786	776	762	752	738	781	757	2300	230	1000	550	1	1	220000000	1797	-6.24	0.71	12	0.13	-131.00	1153.00	912	20231005	-10.42	503	20230731	62.43	820	-0.37	20240108	736	11.01	20240102	912	-10.42	20231005	520	57.12	20230731	0.00	N	036630	1000	2300 억	961168	N	N	N	N
86	20240105	160423	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	767	4	2	0.52	278936234	364973	46.53	757	772	748	991	535	763	764.27	0.86	37124	37124	797	779	758	740	719	789	750	2300	228	1000	540	1	1	220000000	1687	-5.85	0.67	12	0.17	-131.00	1153.00	912	20231005	-15.90	503	20230731	52.49	776	-1.16	20240104	736	4.21	20240102	912	-15.90	20231005	520	47.50	20230731	0.00	N	036630	1000	2300 억	927544	N	N	N	N
87	20240105	150423	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	767	4	2	0.52	263812178	345145	44.00	757	772	748	991	535	763	764.35	0.86	35001	35001	797	779	758	740	719	789	750	2300	228	1000	540	1	1	220000000	1687	-5.85	0.67	12	0.16	-131.00	1153.00	912	20231005	-15.90	503	20230731	52.49	776	-1.16	20240104	736	4.21	20240102	912	-15.90	20231005	520	47.50	20230731	0.00	N	036630	1000	2300 억	925421	N	N	N	N
88	20240105	140421	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	768	5	2	0.66	230767588	301938	38.49	757	772	748	991	535	763	764.29	0.85	21174	21174	797	779	758	740	719	789	750	2300	228	1000	540	1	1	220000000	1690	-5.86	0.67	12	0.14	-131.00	1153.00	912	20231005	-15.79	503	20230731	52.68	776	-1.03	20240104	736	4.35	20240102	912	-15.79	20231005	520	47.69	20230731	0.00	N	036630	1000	2300 억	911594	N	N	N	N
89	20240105	130423	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	766	3	2	0.39	180021781	235757	30.05	757	772	748	991	535	763	763.59	0.84	16158	16158	797	779	758	740	719	789	750	2300	228	1000	540	1	1	220000000	1685	-5.85	0.66	12	0.11	-131.00	1153.00	912	20231005	-16.01	503	20230731	52.29	776	-1.29	20240104	736	4.08	20240102	912	-16.01	20231005	520	47.31	20230731	0.00	N	036630	1000	2300 억	906578	N	N	N	N
90	20240105	120423	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	763	0	3	0.00	152906641	200294	25.53	757	772	748	991	535	763	763.41	0.84	14155	14155	797	779	758	740	719	789	750	2300	228	1000	540	1	1	220000000	1679	-5.82	0.66	12	0.09	-131.00	1153.00	912	20231005	-16.34	503	20230731	51.69	776	-1.68	20240104	736	3.67	20240102	912	-16.34	20231005	520	46.73	20230731	0.00	N	036630	1000	2300 억	904575	N	N	N	N
91	20240105	110422	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	766	3	2	0.39	125148974	163881	20.89	757	772	748	991	535	763	763.66	0.84	11204	11204	797	779	758	740	719	789	750	2300	228	1000	540	1	1	220000000	1685	-5.85	0.66	12	0.07	-131.00	1153.00	912	20231005	-16.01	503	20230731	52.29	776	-1.29	20240104	736	4.08	20240102	912	-16.01	20231005	520	47.31	20230731	0.00	N	036630	1000	2300 억	901624	N	N	N	N
92	20240105	100425	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	768	5	2	0.66	80229415	105031	13.39	757	772	748	991	535	763	763.86	0.83	3188	3188	797	779	758	740	719	789	750	2300	228	1000	540	1	1	220000000	1690	-5.86	0.67	12	0.05	-131.00	1153.00	912	20231005	-15.79	503	20230731	52.68	776	-1.03	20240104	736	4.35	20240102	912	-15.79	20231005	520	47.69	20230731	0.00	N	036630	1000	2300 억	893608	N	N	N	N
93	20240105	090422	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	750	-13	5	-1.70	13381063	17747	2.26	757	758	748	991	535	763	753.99	0.81	-15040	-15040	797	779	758	740	719	789	750	2300	228	1000	540	1	1	220000000	1650	-5.73	0.65	12	0.01	-131.00	1153.00	912	20231005	-17.76	503	20230731	49.11	776	-3.35	20240104	736	1.90	20240102	912	-17.76	20231005	520	44.23	20230731	0.00	N	036630	1000	2300 억	875380	N	N	N	N
94	20240104	160420	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	763	1	2	0.13	591890583	778745	118.85	762	776	737	990	534	762	760.05	0.83	-18406	-18669	787	774	760	747	733	781	754	2300	228	1000	540	1	1	220000000	1679	-5.82	0.66	12	0.35	-131.00	1153.00	912	20231005	-16.34	503	20230731	51.69	776	-1.68	20240104	736	3.67	20240102	912	-16.34	20231005	520	46.73	20230731	0.00	N	036630	1000	2300 억	890420	N	N	N	N
95	20240104	150421	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	763	1	2	0.13	586541804	771730	117.78	762	776	737	990	534	762	760.03	0.83	-18426	-18689	787	774	760	747	733	781	754	2300	228	1000	540	1	1	220000000	1679	-5.82	0.66	12	0.35	-131.00	1153.00	912	20231005	-16.34	503	20230731	51.69	776	-1.68	20240104	736	3.67	20240102	912	-16.34	20231005	520	46.73	20230731	0.00	N	036630	1000	2300 억	890400	N	N	N	N
96	20240104	140422	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	764	2	2	0.26	567999926	747394	114.07	762	776	737	990	534	762	759.97	0.83	-13904	-14162	787	774	760	747	733	781	754	2300	228	1000	540	1	1	220000000	1681	-5.83	0.66	12	0.34	-131.00	1153.00	912	20231005	-16.23	503	20230731	51.89	776	-1.55	20240104	736	3.80	20240102	912	-16.23	20231005	520	46.92	20230731	0.00	N	036630	1000	2300 억	894922	N	N	N	N
97	20240104	130422	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	767	5	2	0.66	536213905	705830	107.72	762	776	737	990	534	762	759.69	0.83	-10934	-11192	787	774	760	747	733	781	754	2300	228	1000	540	1	1	220000000	1687	-5.85	0.67	12	0.32	-131.00	1153.00	912	20231005	-15.90	503	20230731	52.49	776	-1.16	20240104	736	4.21	20240102	912	-15.90	20231005	520	47.50	20230731	0.00	N	036630	1000	2300 억	897892	N	N	N	N
98	20240104	120421	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	770	8	2	1.05	417563832	552250	84.28	762	774	737	990	534	762	756.11	0.83	-19028	-19286	787	774	760	747	733	781	754	2300	228	1000	540	1	1	220000000	1694	-5.88	0.67	12	0.25	-131.00	1153.00	912	20231005	-15.57	503	20230731	53.08	774	-0.52	20240104	736	4.62	20240102	912	-15.57	20231005	520	48.08	20230731	0.00	N	036630	1000	2300 억	889798	N	N	N	N
99	20240104	110421	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	749	-13	5	-1.71	227467267	304845	46.53	762	762	737	990	534	762	746.15	0.83	-13998	-9269	787	774	760	747	733	781	754	2300	228	1000	540	1	1	220000000	1648	-5.72	0.65	12	0.14	-131.00	1153.00	912	20231005	-17.87	503	20230731	48.91	773	-3.10	20240103	736	1.77	20240102	912	-17.87	20231005	520	44.04	20230731	0.00	N	036630	1000	2300 억	894828	N	N	N	N
100	20240104	100420	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	745	-17	5	-2.23	139239640	186180	28.41	762	762	737	990	534	762	747.84	0.83	-10558	-7338	787	774	760	747	733	781	754	2300	228	1000	540	1	1	220000000	1639	-5.69	0.65	12	0.08	-131.00	1153.00	912	20231005	-18.31	503	20230731	48.11	773	-3.62	20240103	736	1.22	20240102	912	-18.31	20231005	520	43.27	20230731	0.00	N	036630	1000	2300 억	898268	N	N	N	N
101	20240104	090422	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	754	-8	5	-1.05	26261151	34635	5.29	762	762	754	990	534	762	758.17	0.83	-14933	-15191	787	774	760	747	733	781	754	2300	228	1000	540	1	1	220000000	1659	-5.76	0.65	12	0.02	-131.00	1153.00	912	20231005	-17.32	503	20230731	49.90	773	-2.46	20240103	736	2.45	20240102	912	-17.32	20231005	520	45.00	20230731	0.00	N	036630	1000	2300 억	893893	N	N	N	N
102	20240103	160420	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	762	5	2	0.66	497989737	653701	179.80	746	773	746	984	530	757	761.80	0.84	-37979	-38281	773	764	750	741	727	769	746	2300	227	1000	540	1	1	220000000	1676	-5.82	0.66	12	0.30	-131.00	1153.00	912	20231005	-16.45	503	20230731	51.49	773	-1.42	20240103	736	3.53	20240102	912	-16.45	20231005	520	46.54	20230731	0.00	N	036630	1000	2300 억	908826	N	N	N	N
103	20240103	150420	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	759	2	2	0.26	468709437	615220	169.22	746	773	746	984	530	757	761.86	0.85	-35117	-35320	773	764	750	741	727	769	746	2300	227	1000	540	1	1	220000000	1670	-5.79	0.66	12	0.28	-131.00	1153.00	912	20231005	-16.78	503	20230731	50.89	773	-1.81	20240103	736	3.12	20240102	912	-16.78	20231005	520	45.96	20230731	0.00	N	036630	1000	2300 억	911688	N	N	N	N
104	20240103	140417	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	757	0	3	0.00	440021339	577367	158.81	746	773	746	984	530	757	762.12	0.84	-38099	-38302	773	764	750	741	727	769	746	2300	227	1000	540	1	1	220000000	1665	-5.78	0.66	12	0.26	-131.00	1153.00	912	20231005	-17.00	503	20230731	50.50	773	-2.07	20240103	736	2.85	20240102	912	-17.00	20231005	520	45.58	20230731	0.00	N	036630	1000	2300 억	908706	N	N	N	N
105	20240103	130419	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	762	5	2	0.66	405501148	531836	146.28	746	773	746	984	530	757	762.46	0.84	-39477	-39680	773	764	750	741	727	769	746	2300	227	1000	540	1	1	220000000	1676	-5.82	0.66	12	0.24	-131.00	1153.00	912	20231005	-16.45	503	20230731	51.49	773	-1.42	20240103	736	3.53	20240102	912	-16.45	20231005	520	46.54	20230731	0.00	N	036630	1000	2300 억	907328	N	N	N	N
106	20240103	120422	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	765	8	2	1.06	341413416	447488	123.08	746	773	746	984	530	757	762.96	0.84	-41209	-41210	773	764	750	741	727	769	746	2300	227	1000	540	1	1	220000000	1683	-5.84	0.66	12	0.20	-131.00	1153.00	912	20231005	-16.12	503	20230731	52.09	773	-1.03	20240103	736	3.94	20240102	912	-16.12	20231005	520	47.12	20230731	0.00	N	036630	1000	2300 억	905596	N	N	N	N
107	20240103	110419	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	757	0	3	0.00	270965703	354831	97.60	746	773	746	984	530	757	763.65	0.86	-20719	-20725	773	764	750	741	727	769	746	2300	227	1000	540	1	1	220000000	1665	-5.78	0.66	12	0.16	-131.00	1153.00	912	20231005	-17.00	503	20230731	50.50	773	-2.07	20240103	736	2.85	20240102	912	-17.00	20231005	520	45.58	20230731	0.00	N	036630	1000	2300 억	926086	N	N	N	N
108	20240103	100419	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	764	7	2	0.92	229743465	300528	82.66	746	773	746	984	530	757	764.47	0.87	-6849	-7852	773	764	750	741	727	769	746	2300	227	1000	540	1	1	220000000	1681	-5.83	0.66	12	0.14	-131.00	1153.00	912	20231005	-16.23	503	20230731	51.89	773	-1.16	20240103	736	3.80	20240102	912	-16.23	20231005	520	46.92	20230731	0.00	N	036630	1000	2300 억	939956	N	N	N	N
109	20240103	090418	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	750	-7	5	-0.92	9777724	13093	3.60	746	752	746	984	530	757	746.79	0.88	0	0	773	764	750	741	727	769	746	2300	227	1000	540	1	1	220000000	1650	-5.73	0.65	12	0.01	-131.00	1153.00	912	20231005	-17.76	503	20230731	49.11	759	-1.19	20240102	736	1.90	20240102	912	-17.76	20231005	520	44.23	20230731	0.00	N	036630	1000	2300 억	946805	N	N	N	N
110	20240102	160419	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	757	2	2	0.26	267952178	357756	82.80	755	759	736	981	529	755	748.96	0.88	-19696	-19696	772	763	749	740	726	768	745	2300	226	1000	540	1	1	220000000	1665	-5.78	0.66	12	0.16	-131.00	1153.00	912	20231005	-17.00	503	20230731	50.50	759	-0.26	20240102	736	2.85	20240102	912	-17.00	20231005	520	45.58	20230731	0.00	N	036630	1000	2300 억	946805	N	N	N	N
111	20240102	150418	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	751	-4	5	-0.53	228894311	305811	70.78	755	758	736	981	529	755	748.48	0.88	-19847	-20366	772	763	749	740	726	768	745	2300	226	1000	540	1	1	220000000	1652	-5.73	0.65	12	0.14	-131.00	1153.00	912	20231005	-17.65	503	20230731	49.30	758	-0.92	20240102	736	2.04	20240102	912	-17.65	20231005	520	44.42	20230731	0.00	N	036630	1000	2300 억	946654	N	N	N	N
112	20240102	140419	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	748	-7	5	-0.93	203395683	271793	62.90	755	758	736	981	529	755	748.35	0.88	-19212	-19212	772	763	749	740	726	768	745	2300	226	1000	540	1	1	220000000	1646	-5.71	0.65	12	0.12	-131.00	1153.00	912	20231005	-17.98	503	20230731	48.71	758	-1.32	20240102	736	1.63	20240102	912	-17.98	20231005	520	43.85	20230731	0.00	N	036630	1000	2300 억	947289	N	N	N	N
113	20240102	130417	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	747	-8	5	-1.06	186133547	248672	57.55	755	758	736	981	529	755	748.51	0.88	-18235	-18235	772	763	749	740	726	768	745	2300	226	1000	540	1	1	220000000	1643	-5.70	0.65	12	0.11	-131.00	1153.00	912	20231005	-18.09	503	20230731	48.51	758	-1.45	20240102	736	1.49	20240102	912	-18.09	20231005	520	43.65	20230731	0.00	N	036630	1000	2300 억	948266	N	N	N	N
114	20240102	120417	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	748	-7	5	-0.93	157044348	209820	48.56	755	758	736	981	529	755	748.47	0.88	-16807	-16807	772	763	749	740	726	768	745	2300	226	1000	540	1	1	220000000	1646	-5.71	0.65	12	0.10	-131.00	1153.00	912	20231005	-17.98	503	20230731	48.71	758	-1.32	20240102	736	1.63	20240102	912	-17.98	20231005	520	43.85	20230731	0.00	N	036630	1000	2300 억	949694	N	N	N	N
115	20240102	110416	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	747	-8	5	-1.06	104144220	138791	32.12	755	758	736	981	529	755	750.37	0.88	-17181	-17181	772	763	749	740	726	768	745	2300	226	1000	540	1	1	220000000	1643	-5.70	0.65	12	0.06	-131.00	1153.00	912	20231005	-18.09	503	20230731	48.51	758	-1.45	20240102	736	1.49	20240102	912	-18.09	20231005	520	43.65	20230731	0.00	N	036630	1000	2300 억	949320	N	N	N	N
116	20240102	100412	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	754	-1	5	-0.13	33400546	44577	10.32	755	755	736	981	529	755	749.28	0.89	-4586	-4653	772	763	749	740	726	768	745	2300	226	1000	540	1	1	220000000	1659	-5.76	0.65	12	0.02	-131.00	1153.00	912	20231005	-17.32	503	20230731	49.90	755	-0.13	20240102	736	2.45	20240102	912	-17.32	20231005	520	45.00	20230731	0.00	N	036630	1000	2300 억	961915	N	N	N	N
117	20240102	090408	57	100.00	KOSDAQ		통신서비스	N	N	N	N	N	755	0	3	0.00	0	0	0.00	0	0	0	981	529	755	0.00	0.90	0	0	772	763	749	740	726	768	745	2300	226	1000	540	1	1	220000000	1661	-5.76	0.65	12	0.00	-131.00	1153.00	912	20231005	-17.21	503	20230731	50.10	0	0.00	0	0	0.00	0	912	-17.21	20231005	520	45.19	20230731	0.00	N	036630	1000	2300 억	966501	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History