KissMeData/036630/price/prices-20240301.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	20240329	160430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	1	2	0.16	207021816	328794	89.75	630	636	623	819	441	630	629.64	0.79	-39510	-38553	639	634	631	626	623	633	625	2300	189	1000	450	1	1	220000000	1388	3.67	0.43	12	0.15	172.00	1455.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		847201	N	N	0	N	00	N
3	20240329	150432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	1	2	0.16	196886839	312708	85.36	630	636	623	819	441	630	629.62	0.79	-35826	-35825	639	634	631	626	623	633	625	2300	189	1000	450	1	1	220000000	1388	3.67	0.43	12	0.14	172.00	1455.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		850885	N	N	0	N	00	N
4	20240329	140427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	629	-1	5	-0.16	190628394	302760	82.65	630	636	623	819	441	630	629.64	0.79	-32943	-32942	639	634	631	626	623	633	625	2300	189	1000	450	1	1	220000000	1384	3.66	0.43	12	0.14	172.00	1455.00	1340	20240111	-53.06	503	20230731	25.05	1340	-53.06	20240111	600	4.83	20240307	1340	-53.06	20240111	520	20.96	20230731	0.03	N	036630	1000	2300 억		853768	N	N	0	N	00	N
5	20240329	130423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	1	2	0.16	183764736	291890	79.68	630	636	623	819	441	630	629.57	0.79	-31438	-31437	639	634	631	626	623	633	625	2300	189	1000	450	1	1	220000000	1388	3.67	0.43	12	0.13	172.00	1455.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		855273	N	N	0	N	00	N
6	20240329	120427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	634	4	2	0.63	180895676	287347	78.44	630	636	623	819	441	630	629.54	0.79	-30341	-30340	639	634	631	626	623	633	625	2300	189	1000	450	1	1	220000000	1395	3.69	0.44	12	0.13	172.00	1455.00	1340	20240111	-52.69	503	20230731	26.04	1340	-52.69	20240111	600	5.67	20240307	1340	-52.69	20240111	520	21.92	20230731	0.03	N	036630	1000	2300 억		856370	N	N	0	N	00	N
7	20240329	110422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	630	0	3	0.00	148456601	236036	64.43	630	634	623	819	441	630	628.96	0.80	-25446	-25445	639	634	631	626	623	633	625	2300	189	1000	450	1	1	220000000	1386	3.66	0.43	12	0.11	172.00	1455.00	1340	20240111	-52.99	503	20230731	25.25	1340	-52.99	20240111	600	5.00	20240307	1340	-52.99	20240111	520	21.15	20230731	0.03	N	036630	1000	2300 억		861265	N	N	0	N	00	N
8	20240329	100424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	1	2	0.16	121474669	193198	52.74	630	634	623	819	441	630	628.76	0.80	-27482	-27481	639	634	631	626	623	633	625	2300	189	1000	450	1	1	220000000	1388	3.67	0.43	12	0.09	172.00	1455.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		859229	N	N	0	N	00	N
9	20240329	090421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	628	-2	5	-0.32	478598	761	0.21	630	630	628	819	441	630	628.91	0.82	-46	-46	639	634	631	626	623	633	625	2300	189	1000	450	1	1	220000000	1382	3.65	0.43	12	0.00	172.00	1455.00	1340	20240111	-53.13	503	20230731	24.85	1340	-53.13	20240111	600	4.67	20240307	1340	-53.13	20240111	520	20.77	20230731	0.03	N	036630	1000	2300 억		886665	N	N	0	N	00	N
10	20240328	160426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	630	-4	5	-0.63	221599668	351683	180.67	633	636	628	824	444	634	630.11	0.82	815	815	640	636	633	629	626	639	632	2300	190	1000	450	1	1	220000000	1386	-4.81	0.55	12	0.16	-131.00	1153.00	1340	20240111	-52.99	503	20230731	25.25	1340	-52.99	20240111	600	5.00	20240307	1340	-52.99	20240111	520	21.15	20230731	0.03	N	036630	1000	2300 억		886711	N	N	0	N	00	N
11	20240328	150426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	629	-5	5	-0.79	207346298	329048	169.04	633	636	628	824	444	634	630.14	0.83	4055	5297	640	636	633	629	626	639	632	2300	190	1000	450	1	1	220000000	1384	-4.80	0.55	12	0.15	-131.00	1153.00	1340	20240111	-53.06	503	20230731	25.05	1340	-53.06	20240111	600	4.83	20240307	1340	-53.06	20240111	520	20.96	20230731	0.03	N	036630	1000	2300 억		889951	N	N	0	N	00	N
12	20240328	140422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	-3	5	-0.47	172840123	274203	140.87	633	636	628	824	444	634	630.34	0.83	8326	9674	640	636	633	629	626	639	632	2300	190	1000	450	1	1	220000000	1388	-4.82	0.55	12	0.12	-131.00	1153.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		894222	N	N	0	N	00	N
13	20240328	130418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	632	-2	5	-0.32	151068761	239626	123.10	633	636	628	824	444	634	630.44	0.83	13691	14942	640	636	633	629	626	639	632	2300	190	1000	450	1	1	220000000	1390	-4.82	0.55	12	0.11	-131.00	1153.00	1340	20240111	-52.84	503	20230731	25.65	1340	-52.84	20240111	600	5.33	20240307	1340	-52.84	20240111	520	21.54	20230731	0.03	N	036630	1000	2300 억		899587	N	N	0	N	00	N
14	20240328	120424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	633	-1	5	-0.16	116488438	184724	94.90	633	636	628	824	444	634	630.61	0.84	15679	17027	640	636	633	629	626	639	632	2300	190	1000	450	1	1	220000000	1393	-4.83	0.55	12	0.08	-131.00	1153.00	1340	20240111	-52.76	503	20230731	25.84	1340	-52.76	20240111	600	5.50	20240307	1340	-52.76	20240111	520	21.73	20230731	0.03	N	036630	1000	2300 억		901575	N	N	0	N	00	N
15	20240328	110421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	634	0	3	0.00	97240826	154183	79.21	633	636	628	824	444	634	630.68	0.83	13436	13437	640	636	633	629	626	639	632	2300	190	1000	450	1	1	220000000	1395	-4.84	0.55	12	0.07	-131.00	1153.00	1340	20240111	-52.69	503	20230731	26.04	1340	-52.69	20240111	600	5.67	20240307	1340	-52.69	20240111	520	21.92	20230731	0.03	N	036630	1000	2300 억		899332	N	N	0	N	00	N
16	20240328	100424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	634	0	3	0.00	68887685	109387	56.20	633	636	628	824	444	634	629.76	0.84	17591	17592	640	636	633	629	626	639	632	2300	190	1000	450	1	1	220000000	1395	-4.84	0.55	12	0.05	-131.00	1153.00	1340	20240111	-52.69	503	20230731	26.04	1340	-52.69	20240111	600	5.67	20240307	1340	-52.69	20240111	520	21.92	20230731	0.03	N	036630	1000	2300 억		903487	N	N	0	N	00	N
17	20240328	090429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	629	-5	5	-0.79	5718785	9052	4.65	633	634	629	824	444	634	631.77	0.82	-4764	-4764	640	636	633	629	626	639	632	2300	190	1000	450	1	1	220000000	1384	-4.80	0.55	12	0.00	-131.00	1153.00	1340	20240111	-53.06	503	20230731	25.05	1340	-53.06	20240111	600	4.83	20240307	1340	-53.06	20240111	520	20.96	20230731	0.03	N	036630	1000	2300 억		881132	N	N	0	N	00	N
18	20240327	160427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	634	1	2	0.16	122556045	193925	117.87	633	637	630	822	444	633	631.97	0.82	-24142	-24142	647	640	630	623	613	635	618	2300	189	1000	450	1	1	220000000	1395	-4.84	0.55	12	0.09	-131.00	1153.00	1340	20240111	-52.69	503	20230731	26.04	1340	-52.69	20240111	600	5.67	20240307	1340	-52.69	20240111	520	21.92	20230731	0.03	N	036630	1000	2300 억		885896	N	N	0	N	00	N
19	20240327	150428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	632	-1	5	-0.16	107277425	169740	103.17	633	637	630	822	444	633	632.01	0.82	-23652	-23652	647	640	630	623	613	635	618	2300	189	1000	450	1	1	220000000	1390	-4.82	0.55	12	0.08	-131.00	1153.00	1340	20240111	-52.84	503	20230731	25.65	1340	-52.84	20240111	600	5.33	20240307	1340	-52.84	20240111	520	21.54	20230731	0.03	N	036630	1000	2300 억		886386	N	N	0	N	00	N
20	20240327	140430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	633	0	3	0.00	92684492	146673	89.15	633	637	630	822	444	633	631.91	0.82	-23864	-23864	647	640	630	623	613	635	618	2300	189	1000	450	1	1	220000000	1393	-4.83	0.55	12	0.07	-131.00	1153.00	1340	20240111	-52.76	503	20230731	25.84	1340	-52.76	20240111	600	5.50	20240307	1340	-52.76	20240111	520	21.73	20230731	0.03	N	036630	1000	2300 억		886174	N	N	0	N	00	N
21	20240327	130430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	632	-1	5	-0.16	79783200	126282	76.76	633	637	630	822	444	633	631.79	0.82	-23864	-23864	647	640	630	623	613	635	618	2300	189	1000	450	1	1	220000000	1390	-4.82	0.55	12	0.06	-131.00	1153.00	1340	20240111	-52.84	503	20230731	25.65	1340	-52.84	20240111	600	5.33	20240307	1340	-52.84	20240111	520	21.54	20230731	0.03	N	036630	1000	2300 억		886174	N	N	0	N	00	N
22	20240327	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	633	0	3	0.00	74335109	117664	71.52	633	637	630	822	444	633	631.76	0.83	-19649	-19649	647	640	630	623	613	635	618	2300	189	1000	450	1	1	220000000	1393	-4.83	0.55	12	0.05	-131.00	1153.00	1340	20240111	-52.76	503	20230731	25.84	1340	-52.76	20240111	600	5.50	20240307	1340	-52.76	20240111	520	21.73	20230731	0.03	N	036630	1000	2300 억		890389	N	N	0	N	00	N
23	20240327	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	634	1	2	0.16	56429559	89381	54.33	633	637	630	822	444	633	631.34	0.83	-15113	-15113	647	640	630	623	613	635	618	2300	189	1000	450	1	1	220000000	1395	-4.84	0.55	12	0.04	-131.00	1153.00	1340	20240111	-52.69	503	20230731	26.04	1340	-52.69	20240111	600	5.67	20240307	1340	-52.69	20240111	520	21.92	20230731	0.03	N	036630	1000	2300 억		894925	N	N	0	N	00	N
24	20240327	100424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	632	-1	5	-0.16	34547716	54753	33.28	633	637	630	822	444	633	630.97	0.83	-11001	-11001	647	640	630	623	613	635	618	2300	189	1000	450	1	1	220000000	1390	-4.82	0.55	12	0.02	-131.00	1153.00	1340	20240111	-52.84	503	20230731	25.65	1340	-52.84	20240111	600	5.33	20240307	1340	-52.84	20240111	520	21.54	20230731	0.03	N	036630	1000	2300 억		899037	N	N	0	N	00	N
25	20240327	090429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	633	0	3	0.00	1296340	2047	1.24	633	637	631	822	444	633	633.29	0.84	-811	-811	647	640	630	623	613	635	618	2300	189	1000	450	1	1	220000000	1393	-4.83	0.55	12	0.00	-131.00	1153.00	1340	20240111	-52.76	503	20230731	25.84	1340	-52.76	20240111	600	5.50	20240307	1340	-52.76	20240111	520	21.73	20230731	0.03	N	036630	1000	2300 억		909227	N	N	0	N	00	N
26	20240326	150422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	630	-1	5	-0.16	96921044	153530	51.10	637	637	620	820	442	631	631.28	0.84	-9285	-9285	639	634	630	625	621	633	624	2300	189	1000	450	1	1	220000000	1386	-4.81	0.55	12	0.07	-131.00	1153.00	1340	20240111	-52.99	503	20230731	25.25	1340	-52.99	20240111	600	5.00	20240307	1340	-52.99	20240111	520	21.15	20230731	0.03	N	036630	1000	2300 억		910487	N	N	0	N	00	N
27	20240326	140420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	0	3	0.00	85330811	135153	44.98	637	637	620	820	442	631	631.36	0.85	-7592	-7592	639	634	630	625	621	633	624	2300	189	1000	450	1	1	220000000	1388	-4.82	0.55	12	0.06	-131.00	1153.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		912180	N	N	0	N	00	N
28	20240326	130419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	0	3	0.00	73042255	115672	38.50	637	637	620	820	442	631	631.46	0.84	-11275	-11275	639	634	630	625	621	633	624	2300	189	1000	450	1	1	220000000	1388	-4.82	0.55	12	0.05	-131.00	1153.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		908497	N	N	0	N	00	N
29	20240326	120421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	0	3	0.00	46357072	73418	24.44	637	637	620	820	442	631	631.41	0.84	-9549	-9549	639	634	630	625	621	633	624	2300	189	1000	450	1	1	220000000	1388	-4.82	0.55	12	0.03	-131.00	1153.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		910223	N	N	0	N	00	N
30	20240326	110415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	0	3	0.00	42293011	66990	22.30	637	637	620	820	442	631	631.33	0.85	-8321	-8321	639	634	630	625	621	633	624	2300	189	1000	450	1	1	220000000	1388	-4.82	0.55	12	0.03	-131.00	1153.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		911451	N	N	0	N	00	N
31	20240326	100423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	634	3	2	0.48	20260702	32128	10.69	637	637	620	820	442	631	630.62	0.85	-7889	-7889	639	634	630	625	621	633	624	2300	189	1000	450	1	1	220000000	1395	-4.84	0.55	12	0.01	-131.00	1153.00	1340	20240111	-52.69	503	20230731	26.04	1340	-52.69	20240111	600	5.67	20240307	1340	-52.69	20240111	520	21.92	20230731	0.03	N	036630	1000	2300 억		911883	N	N	0	N	00	N
32	20240326	090420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	629	-2	5	-0.32	11462227	18225	6.07	637	637	620	820	442	631	628.93	0.85	-7749	-7749	639	634	630	625	621	633	624	2300	189	1000	450	1	1	220000000	1384	-4.80	0.55	12	0.01	-131.00	1153.00	1340	20240111	-53.06	503	20230731	25.05	1340	-53.06	20240111	600	4.83	20240307	1340	-53.06	20240111	520	20.96	20230731	0.03	N	036630	1000	2300 억		912023	N	N	0	N	00	N
33	20240325	160434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	-3	5	-0.47	188082115	298880	102.75	635	635	626	824	444	634	629.29	0.85	16161	14661	642	637	634	629	626	636	628	2300	190	1000	450	1	1	220000000	1388	-4.82	0.55	12	0.14	-131.00	1153.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		919772	N	N	0	N	00	N
34	20240325	150437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	633	-1	5	-0.16	164281584	261241	89.81	635	635	626	824	444	634	628.85	0.85	10487	10487	642	637	634	629	626	636	628	2300	190	1000	450	1	1	220000000	1393	-4.83	0.55	12	0.12	-131.00	1153.00	1340	20240111	-52.76	503	20230731	25.84	1340	-52.76	20240111	600	5.50	20240307	1340	-52.76	20240111	520	21.73	20230731	0.03	N	036630	1000	2300 억		914098	N	N	0	N	00	N
35	20240325	140435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	629	-5	5	-0.79	152942214	243248	83.62	635	635	626	824	444	634	628.75	0.85	14677	15361	642	637	634	629	626	636	628	2300	190	1000	450	1	1	220000000	1384	-4.80	0.55	12	0.11	-131.00	1153.00	1340	20240111	-53.06	503	20230731	25.05	1340	-53.06	20240111	600	4.83	20240307	1340	-53.06	20240111	520	20.96	20230731	0.03	N	036630	1000	2300 억		918288	N	N	0	N	00	N
36	20240325	130436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	630	-4	5	-0.63	134244675	213541	73.41	635	635	626	824	444	634	628.66	0.85	14596	15115	642	637	634	629	626	636	628	2300	190	1000	450	1	1	220000000	1386	-4.81	0.55	12	0.10	-131.00	1153.00	1340	20240111	-52.99	503	20230731	25.25	1340	-52.99	20240111	600	5.00	20240307	1340	-52.99	20240111	520	21.15	20230731	0.03	N	036630	1000	2300 억		918207	N	N	0	N	00	N
37	20240325	120441	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	629	-5	5	-0.79	121811217	193768	66.61	635	635	626	824	444	634	628.64	0.86	18107	18791	642	637	634	629	626	636	628	2300	190	1000	450	1	1	220000000	1384	-4.80	0.55	12	0.09	-131.00	1153.00	1340	20240111	-53.06	503	20230731	25.05	1340	-53.06	20240111	600	4.83	20240307	1340	-53.06	20240111	520	20.96	20230731	0.03	N	036630	1000	2300 억		921718	N	N	0	N	00	N
38	20240325	110437	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	-3	5	-0.47	117652743	187157	64.34	635	635	626	824	444	634	628.63	0.86	20219	20903	642	637	634	629	626	636	628	2300	190	1000	450	1	1	220000000	1388	-4.82	0.55	12	0.09	-131.00	1153.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		923830	N	N	0	N	00	N
39	20240325	100436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	-3	5	-0.47	97036107	154357	53.06	635	635	626	824	444	634	628.65	0.85	17348	18032	642	637	634	629	626	636	628	2300	190	1000	450	1	1	220000000	1388	-4.82	0.55	12	0.07	-131.00	1153.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.03	N	036630	1000	2300 억		920959	N	N	0	N	00	N
40	20240325	090438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	628	-6	5	-0.95	33350936	52987	18.22	635	635	628	824	444	634	629.42	0.83	-7479	-7479	642	637	634	629	626	636	628	2300	190	1000	450	1	1	220000000	1382	-4.79	0.54	12	0.02	-131.00	1153.00	1340	20240111	-53.13	503	20230731	24.85	1340	-53.13	20240111	600	4.67	20240307	1340	-53.13	20240111	520	20.77	20230731	0.03	N	036630	1000	2300 억		896132	N	N	0	N	00	N
41	20240322	160436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	634	0	3	0.00	182987791	288550	40.77	639	639	631	824	444	634	634.16	0.84	33752	34695	659	646	640	627	621	643	624	2300	190	1000	450	1	1	220000000	1395	-4.84	0.55	12	0.13	-131.00	1153.00	1340	20240111	-52.69	503	20230731	26.04	1340	-52.69	20240111	600	5.67	20240307	1340	-52.69	20240111	520	21.92	20230731	0.03	N	036630	1000	2300 억		902668	N	N	0	N	00	N
42	20240322	150439	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	635	1	2	0.16	163385471	257631	36.40	639	639	631	824	444	634	634.18	0.84	36171	36171	659	646	640	627	621	643	624	2300	190	1000	450	1	1	220000000	1397	-4.85	0.55	12	0.12	-131.00	1153.00	1340	20240111	-52.61	503	20230731	26.24	1340	-52.61	20240111	600	5.83	20240307	1340	-52.61	20240111	520	22.12	20230731	0.03	N	036630	1000	2300 억		905087	N	N	0	N	00	N
43	20240322	140433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	2	2	0.32	144459773	227767	32.18	639	639	631	824	444	634	634.24	0.84	41161	41161	659	646	640	627	621	643	624	2300	190	1000	450	1	1	220000000	1399	-4.85	0.55	12	0.10	-131.00	1153.00	1340	20240111	-52.54	503	20230731	26.44	1340	-52.54	20240111	600	6.00	20240307	1340	-52.54	20240111	520	22.31	20230731	0.03	N	036630	1000	2300 억		910077	N	N	0	N	00	N
44	20240322	130436	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	635	1	2	0.16	113729466	179283	25.33	639	639	631	824	444	634	634.36	0.84	35268	34160	659	646	640	627	621	643	624	2300	190	1000	450	1	1	220000000	1397	-4.85	0.55	12	0.08	-131.00	1153.00	1340	20240111	-52.61	503	20230731	26.24	1340	-52.61	20240111	600	5.83	20240307	1340	-52.61	20240111	520	22.12	20230731	0.03	N	036630	1000	2300 억		904184	N	N	0	N	00	N
45	20240322	120431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	637	3	2	0.47	95287914	150251	21.23	639	639	631	824	444	634	634.19	0.84	34160	34160	659	646	640	627	621	643	624	2300	190	1000	450	1	1	220000000	1401	-4.86	0.55	12	0.07	-131.00	1153.00	1340	20240111	-52.46	503	20230731	26.64	1340	-52.46	20240111	600	6.17	20240307	1340	-52.46	20240111	520	22.50	20230731	0.03	N	036630	1000	2300 억		903076	N	N	0	N	00	N
46	20240322	110438	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	635	1	2	0.16	68092250	107536	15.19	639	639	631	824	444	634	633.20	0.81	6818	6818	659	646	640	627	621	643	624	2300	190	1000	450	1	1	220000000	1397	-4.85	0.55	12	0.05	-131.00	1153.00	1340	20240111	-52.61	503	20230731	26.24	1340	-52.61	20240111	600	5.83	20240307	1340	-52.61	20240111	520	22.12	20230731	0.03	N	036630	1000	2300 억		875734	N	N	0	N	00	N
47	20240322	100433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	2	2	0.32	54113229	85467	12.08	639	639	631	824	444	634	633.15	0.81	7764	6852	659	646	640	627	621	643	624	2300	190	1000	450	1	1	220000000	1399	-4.85	0.55	12	0.04	-131.00	1153.00	1340	20240111	-52.54	503	20230731	26.44	1340	-52.54	20240111	600	6.00	20240307	1340	-52.54	20240111	520	22.31	20230731	0.03	N	036630	1000	2300 억		876680	N	N	0	N	00	N
48	20240322	090431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	637	3	2	0.47	3798390	5992	0.85	639	639	631	824	444	634	633.91	0.80	-2090	-2090	659	646	640	627	621	643	624	2300	190	1000	450	1	1	220000000	1401	-4.86	0.55	12	0.00	-131.00	1153.00	1340	20240111	-52.46	503	20230731	26.64	1340	-52.46	20240111	600	6.17	20240307	1340	-52.46	20240111	520	22.50	20230731	0.03	N	036630	1000	2300 억		866826	N	N	0	N	00	N
49	20240321	160432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	634	-7	5	-1.09	450477464	704173	394.45	640	653	634	833	449	641	639.73	0.81	137298	137298	645	642	638	635	631	644	637	2300	192	1000	460	1	1	220000000	1395	-4.84	0.55	12	0.32	-131.00	1153.00	1340	20240111	-52.69	503	20230731	26.04	1340	-52.69	20240111	600	5.67	20240307	1340	-52.69	20240111	520	21.92	20230731	0.02	N	036630	1000	2300 억		868916	N	N	0	N	00	N
50	20240321	150433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	-5	5	-0.78	430486629	672669	376.80	640	653	634	833	449	641	639.97	0.80	134681	142227	645	642	638	635	631	644	637	2300	192	1000	460	1	1	220000000	1399	-4.85	0.55	12	0.31	-131.00	1153.00	1340	20240111	-52.54	503	20230731	26.44	1340	-52.54	20240111	600	6.00	20240307	1340	-52.54	20240111	520	22.31	20230731	0.02	N	036630	1000	2300 억		866299	N	N	0	N	00	N
51	20240321	140433	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	639	-2	5	-0.31	294685850	458874	257.04	640	653	634	833	449	641	642.19	0.72	48932	56478	645	642	638	635	631	644	637	2300	192	1000	460	1	1	220000000	1406	-4.88	0.55	12	0.21	-131.00	1153.00	1340	20240111	-52.31	503	20230731	27.04	1340	-52.31	20240111	600	6.50	20240307	1340	-52.31	20240111	520	22.88	20230731	0.02	N	036630	1000	2300 억		780550	N	N	0	N	00	N
52	20240321	130431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	643	2	2	0.31	147761071	228489	127.99	640	653	639	833	449	641	646.69	0.70	21978	21720	645	642	638	635	631	644	637	2300	192	1000	460	1	1	220000000	1415	-4.91	0.56	12	0.10	-131.00	1153.00	1340	20240111	-52.01	503	20230731	27.83	1340	-52.01	20240111	600	7.17	20240307	1340	-52.01	20240111	520	23.65	20230731	0.02	N	036630	1000	2300 억		753596	N	N	0	N	00	N
53	20240321	120432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	647	6	2	0.94	124595049	192553	107.86	640	653	639	833	449	641	647.07	0.69	14791	14792	645	642	638	635	631	644	637	2300	192	1000	460	1	1	220000000	1423	-4.94	0.56	12	0.09	-131.00	1153.00	1340	20240111	-51.72	503	20230731	28.63	1340	-51.72	20240111	600	7.83	20240307	1340	-51.72	20240111	520	24.42	20230731	0.02	N	036630	1000	2300 억		746409	N	N	0	N	00	N
54	20240321	110432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	649	8	2	1.25	95527758	147664	82.71	640	653	639	833	449	641	646.93	0.69	14681	14682	645	642	638	635	631	644	637	2300	192	1000	460	1	1	220000000	1428	-4.95	0.56	12	0.07	-131.00	1153.00	1340	20240111	-51.57	503	20230731	29.03	1340	-51.57	20240111	600	8.17	20240307	1340	-51.57	20240111	520	24.81	20230731	0.02	N	036630	1000	2300 억		746299	N	N	0	N	00	N
55	20240321	100432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	646	5	2	0.78	62231332	96367	53.98	640	650	639	833	449	641	645.78	0.70	17914	16895	645	642	638	635	631	644	637	2300	192	1000	460	1	1	220000000	1421	-4.93	0.56	12	0.04	-131.00	1153.00	1340	20240111	-51.79	503	20230731	28.43	1340	-51.79	20240111	600	7.67	20240307	1340	-51.79	20240111	520	24.23	20230731	0.02	N	036630	1000	2300 억		749532	N	N	0	N	00	N
56	20240321	090434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	641	0	3	0.00	2924210	4566	2.56	640	642	639	833	449	641	640.41	0.68	1178	1178	645	642	638	635	631	644	637	2300	192	1000	460	1	1	220000000	1410	-4.89	0.56	12	0.00	-131.00	1153.00	1340	20240111	-52.16	503	20230731	27.44	1340	-52.16	20240111	600	6.83	20240307	1340	-52.16	20240111	520	23.27	20230731	0.02	N	036630	1000	2300 억		732796	N	N	0	N	00	N
57	20240320	160429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	641	-1	5	-0.16	112980569	177343	41.65	641	641	634	834	450	642	637.07	0.68	-17926	-17964	661	651	641	631	621	646	626	2300	192	1000	460	1	1	220000000	1410	-4.89	0.56	12	0.08	-131.00	1153.00	1340	20240111	-52.16	503	20230731	27.44	1340	-52.16	20240111	600	6.83	20240307	1340	-52.16	20240111	520	23.27	20230731	0.01	N	036630	1000	2300 억		731618	N	N	0	N	00	N
58	20240320	150430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	-6	5	-0.93	100796945	158288	37.18	641	641	634	834	450	642	636.79	0.68	-15150	-15666	661	651	641	631	621	646	626	2300	192	1000	460	1	1	220000000	1399	-4.85	0.55	12	0.07	-131.00	1153.00	1340	20240111	-52.54	503	20230731	26.44	1340	-52.54	20240111	600	6.00	20240307	1340	-52.54	20240111	520	22.31	20230731	0.01	N	036630	1000	2300 억		734394	N	N	0	N	00	N
59	20240320	140434	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	-6	5	-0.93	92957363	145985	34.29	641	641	634	834	450	642	636.76	0.68	-14735	-15570	661	651	641	631	621	646	626	2300	192	1000	460	1	1	220000000	1399	-4.85	0.55	12	0.07	-131.00	1153.00	1340	20240111	-52.54	503	20230731	26.44	1340	-52.54	20240111	600	6.00	20240307	1340	-52.54	20240111	520	22.31	20230731	0.01	N	036630	1000	2300 억		734809	N	N	0	N	00	N
60	20240320	130435	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	637	-5	5	-0.78	83723665	131496	30.89	641	641	634	834	450	642	636.70	0.68	-11495	-11533	661	651	641	631	621	646	626	2300	192	1000	460	1	1	220000000	1401	-4.86	0.55	12	0.06	-131.00	1153.00	1340	20240111	-52.46	503	20230731	26.64	1340	-52.46	20240111	600	6.17	20240307	1340	-52.46	20240111	520	22.50	20230731	0.01	N	036630	1000	2300 억		738049	N	N	0	N	00	N
61	20240320	120432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	-6	5	-0.93	59046465	92634	21.76	641	641	634	834	450	642	637.42	0.69	-10280	-10318	661	651	641	631	621	646	626	2300	192	1000	460	1	1	220000000	1399	-4.85	0.55	12	0.04	-131.00	1153.00	1340	20240111	-52.54	503	20230731	26.44	1340	-52.54	20240111	600	6.00	20240307	1340	-52.54	20240111	520	22.31	20230731	0.01	N	036630	1000	2300 억		739264	N	N	0	N	00	N
62	20240320	110432	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	637	-5	5	-0.78	43512871	68245	16.03	641	641	634	834	450	642	637.60	0.69	-10869	-10907	661	651	641	631	621	646	626	2300	192	1000	460	1	1	220000000	1401	-4.86	0.55	12	0.03	-131.00	1153.00	1340	20240111	-52.46	503	20230731	26.64	1340	-52.46	20240111	600	6.17	20240307	1340	-52.46	20240111	520	22.50	20230731	0.01	N	036630	1000	2300 억		738675	N	N	0	N	00	N
63	20240320	100429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	640	-2	5	-0.31	28323921	44366	10.42	641	641	636	834	450	642	638.42	0.69	-9462	-9462	661	651	641	631	621	646	626	2300	192	1000	460	1	1	220000000	1408	-4.89	0.56	12	0.02	-131.00	1153.00	1340	20240111	-52.24	503	20230731	27.24	1340	-52.24	20240111	600	6.67	20240307	1340	-52.24	20240111	520	23.08	20230731	0.01	N	036630	1000	2300 억		740082	N	N	0	N	00	N
64	20240320	090427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	638	-4	5	-0.62	2630250	4112	0.97	641	641	636	834	450	642	639.65	0.69	-1656	-1656	661	651	641	631	621	646	626	2300	192	1000	460	1	1	220000000	1404	-4.87	0.55	12	0.00	-131.00	1153.00	1340	20240111	-52.39	503	20230731	26.84	1340	-52.39	20240111	600	6.33	20240307	1340	-52.39	20240111	520	22.69	20230731	0.01	N	036630	1000	2300 억		747888	N	N	0	N	00	N
65	20240319	160423	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	642	-9	5	-1.38	270334656	425612	112.61	651	651	631	846	456	651	635.17	0.70	-22504	-22504	665	658	654	647	643	656	645	2300	195	1000	460	1	1	220000000	1412	-4.90	0.56	12	0.19	-131.00	1153.00	1340	20240111	-52.09	503	20230731	27.63	1340	-52.09	20240111	600	7.00	20240307	1340	-52.09	20240111	520	23.46	20230731	0.03	N	036630	1000	2300 억		749544	N	N	0	N	00	N
66	20240319	150430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	-15	5	-2.30	266559585	419712	111.04	651	651	631	846	456	651	635.10	0.70	-21167	-21167	665	658	654	647	643	656	645	2300	195	1000	460	1	1	220000000	1399	-4.85	0.55	12	0.19	-131.00	1153.00	1340	20240111	-52.54	503	20230731	26.44	1340	-52.54	20240111	600	6.00	20240307	1340	-52.54	20240111	520	22.31	20230731	0.03	N	036630	1000	2300 억		750881	N	N	0	N	00	N
67	20240319	140431	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	635	-16	5	-2.46	242096733	381231	100.86	651	651	631	846	456	651	635.04	0.70	-19908	-19908	665	658	654	647	643	656	645	2300	195	1000	460	1	1	220000000	1397	-4.85	0.55	12	0.17	-131.00	1153.00	1340	20240111	-52.61	503	20230731	26.24	1340	-52.61	20240111	600	5.83	20240307	1340	-52.61	20240111	520	22.12	20230731	0.03	N	036630	1000	2300 억		752140	N	N	0	N	00	N
68	20240319	130405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	632	-19	5	-2.92	222168158	349723	92.53	651	651	631	846	456	651	635.27	0.70	-16682	-16682	665	658	654	647	643	656	645	2300	195	1000	460	1	1	220000000	1390	-4.82	0.55	12	0.16	-131.00	1153.00	1340	20240111	-52.84	503	20230731	25.65	1340	-52.84	20240111	600	5.33	20240307	1340	-52.84	20240111	520	21.54	20230731	0.03	N	036630	1000	2300 억		755366	N	N	0	N	00	N
69	20240319	120429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	634	-17	5	-2.61	199690900	314187	83.13	651	651	631	846	456	651	635.58	0.70	-12574	-13641	665	658	654	647	643	656	645	2300	195	1000	460	1	1	220000000	1395	-4.84	0.55	12	0.14	-131.00	1153.00	1340	20240111	-52.69	503	20230731	26.04	1340	-52.69	20240111	600	5.67	20240307	1340	-52.69	20240111	520	21.92	20230731	0.03	N	036630	1000	2300 억		759474	N	N	0	N	00	N
70	20240319	110429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	637	-14	5	-2.15	176394136	277436	73.40	651	651	631	846	456	651	635.80	0.71	-12004	-12004	665	658	654	647	643	656	645	2300	195	1000	460	1	1	220000000	1401	-4.86	0.55	12	0.13	-131.00	1153.00	1340	20240111	-52.46	503	20230731	26.64	1340	-52.46	20240111	600	6.17	20240307	1340	-52.46	20240111	520	22.50	20230731	0.03	N	036630	1000	2300 억		760044	N	N	0	N	00	N
71	20240319	100430	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	638	-13	5	-2.00	92408079	144726	38.29	651	651	633	846	456	651	638.50	0.68	-38634	-38634	665	658	654	647	643	656	645	2300	195	1000	460	1	1	220000000	1404	-4.87	0.55	12	0.07	-131.00	1153.00	1340	20240111	-52.39	503	20230731	26.84	1340	-52.39	20240111	600	6.33	20240307	1340	-52.39	20240111	520	22.69	20230731	0.03	N	036630	1000	2300 억		733414	N	N	0	N	00	N
72	20240319	090429	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	642	-9	5	-1.38	11244564	17430	4.61	651	651	640	846	456	651	645.13	0.71	-5124	-5124	665	658	654	647	643	656	645	2300	195	1000	460	1	1	220000000	1412	-4.90	0.56	12	0.01	-131.00	1153.00	1340	20240111	-52.09	503	20230731	27.63	1340	-52.09	20240111	600	7.00	20240307	1340	-52.09	20240111	520	23.46	20230731	0.03	N	036630	1000	2300 억		766924	N	N	0	N	00	N
73	20240318	160426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	651	-11	5	-1.66	245388595	375949	26.66	661	661	650	860	464	662	652.70	0.72	-45886	-46621	694	678	659	643	624	686	651	2300	198	1000	470	1	1	220000000	1432	-4.97	0.56	12	0.17	-131.00	1153.00	1340	20240111	-51.42	503	20230731	29.42	1340	-51.42	20240111	600	8.50	20240307	1340	-51.42	20240111	520	25.19	20230731	0.02	N	036630	1000	2300 억		772048	N	N	0	N	00	N
74	20240318	150428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	651	-11	5	-1.66	231729684	354970	25.17	661	661	650	860	464	662	652.79	0.72	-43993	-44728	694	678	659	643	624	686	651	2300	198	1000	470	1	1	220000000	1432	-4.97	0.56	12	0.16	-131.00	1153.00	1340	20240111	-51.42	503	20230731	29.42	1340	-51.42	20240111	600	8.50	20240307	1340	-51.42	20240111	520	25.19	20230731	0.02	N	036630	1000	2300 억		773941	N	N	0	N	00	N
75	20240318	140426	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	650	-12	5	-1.81	216909901	332210	23.56	661	661	650	860	464	662	652.91	0.72	-43723	-40772	694	678	659	643	624	686	651	2300	198	1000	470	1	1	220000000	1430	-4.96	0.56	12	0.15	-131.00	1153.00	1340	20240111	-51.49	503	20230731	29.22	1340	-51.49	20240111	600	8.33	20240307	1340	-51.49	20240111	520	25.00	20230731	0.02	N	036630	1000	2300 억		774211	N	N	0	N	00	N
76	20240318	130427	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	651	-11	5	-1.66	207094564	317135	22.49	661	661	650	860	464	662	652.99	0.72	-43332	-40381	694	678	659	643	624	686	651	2300	198	1000	470	1	1	220000000	1432	-4.97	0.56	12	0.14	-131.00	1153.00	1340	20240111	-51.42	503	20230731	29.42	1340	-51.42	20240111	600	8.50	20240307	1340	-51.42	20240111	520	25.19	20230731	0.02	N	036630	1000	2300 억		774602	N	N	0	N	00	N
77	20240318	120425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	652	-10	5	-1.51	148562332	227152	16.11	661	661	650	860	464	662	653.99	0.73	-33306	-30204	694	678	659	643	624	686	651	2300	198	1000	470	1	1	220000000	1434	-4.98	0.57	12	0.10	-131.00	1153.00	1340	20240111	-51.34	503	20230731	29.62	1340	-51.34	20240111	600	8.67	20240307	1340	-51.34	20240111	520	25.38	20230731	0.02	N	036630	1000	2300 억		784628	N	N	0	N	00	N
78	20240318	110428	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	-6	5	-0.91	113651473	173790	12.32	661	661	650	860	464	662	653.92	0.73	-27195	-24093	694	678	659	643	624	686	651	2300	198	1000	470	1	1	220000000	1443	-5.01	0.57	12	0.08	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	600	9.33	20240307	1340	-51.04	20240111	520	26.15	20230731	0.02	N	036630	1000	2300 억		790739	N	N	0	N	00	N
79	20240318	100425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	654	-8	5	-1.21	92515664	141477	10.03	661	661	650	860	464	662	653.88	0.74	-19928	-16826	694	678	659	643	624	686	651	2300	198	1000	470	1	1	220000000	1439	-4.99	0.57	12	0.06	-131.00	1153.00	1340	20240111	-51.19	503	20230731	30.02	1340	-51.19	20240111	600	9.00	20240307	1340	-51.19	20240111	520	25.77	20230731	0.02	N	036630	1000	2300 억		798006	N	N	0	N	00	N
80	20240318	090425	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	654	-8	5	-1.21	24789127	37755	2.68	661	661	650	860	464	662	656.46	0.75	-11773	-8671	694	678	659	643	624	686	651	2300	198	1000	470	1	1	220000000	1439	-4.99	0.57	12	0.02	-131.00	1153.00	1340	20240111	-51.19	503	20230731	30.02	1340	-51.19	20240111	600	9.00	20240307	1340	-51.19	20240111	520	25.77	20230731	0.02	N	036630	1000	2300 억		806161	N	N	0	N	00	N
81	20240315	160421	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	662	18	2	2.80	932238871	1410143	190.72	649	675	640	837	451	644	661.09	0.76	236185	236767	664	653	639	628	614	659	634	2300	193	1000	460	1	1	220000000	1456	-5.05	0.57	12	0.64	-131.00	1153.00	1340	20240111	-50.60	503	20230731	31.61	1340	-50.60	20240111	600	10.33	20240307	1340	-50.60	20240111	520	27.31	20230731	0.01	N	036630	1000	2300 억		817934	N	N	0	N	00	N
82	20240315	150402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	657	13	2	2.02	894567624	1353045	183.00	649	675	640	837	451	644	661.15	0.76	236672	236670	664	653	639	628	614	659	634	2300	193	1000	460	1	1	220000000	1445	-5.02	0.57	12	0.62	-131.00	1153.00	1340	20240111	-50.97	503	20230731	30.62	1340	-50.97	20240111	600	9.50	20240307	1340	-50.97	20240111	520	26.35	20230731	0.01	N	036630	1000	2300 억		818421	N	N	0	N	00	N
83	20240315	140359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	661	17	2	2.64	817939325	1236741	167.27	649	675	640	837	451	644	661.37	0.75	221910	221908	664	653	639	628	614	659	634	2300	193	1000	460	1	1	220000000	1454	-5.05	0.57	12	0.56	-131.00	1153.00	1340	20240111	-50.67	503	20230731	31.41	1340	-50.67	20240111	600	10.17	20240307	1340	-50.67	20240111	520	27.12	20230731	0.01	N	036630	1000	2300 억		803659	N	N	0	N	00	N
84	20240315	130424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	665	21	2	3.26	638571690	966505	130.72	649	675	640	837	451	644	660.70	0.73	207842	207840	664	653	639	628	614	659	634	2300	193	1000	460	1	1	220000000	1463	-5.08	0.58	12	0.44	-131.00	1153.00	1340	20240111	-50.37	503	20230731	32.21	1340	-50.37	20240111	600	10.83	20240307	1340	-50.37	20240111	520	27.88	20230731	0.01	N	036630	1000	2300 억		789591	N	N	0	N	00	N
85	20240315	120424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	666	22	2	3.42	574539548	869803	117.64	649	675	640	837	451	644	660.54	0.72	191558	191556	664	653	639	628	614	659	634	2300	193	1000	460	1	1	220000000	1465	-5.08	0.58	12	0.40	-131.00	1153.00	1340	20240111	-50.30	503	20230731	32.41	1340	-50.30	20240111	600	11.00	20240307	1340	-50.30	20240111	520	28.08	20230731	0.01	N	036630	1000	2300 억		773307	N	N	0	N	00	N
86	20240315	110418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	659	15	2	2.33	246724582	377718	51.09	649	662	640	837	451	644	653.20	0.58	48566	48564	664	653	639	628	614	659	634	2300	193	1000	460	1	1	220000000	1450	-5.03	0.57	12	0.17	-131.00	1153.00	1340	20240111	-50.82	503	20230731	31.01	1340	-50.82	20240111	600	9.83	20240307	1340	-50.82	20240111	520	26.73	20230731	0.01	N	036630	1000	2300 억		630315	N	N	0	N	00	N
87	20240315	100422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	12	2	1.86	129845734	200327	27.09	649	657	640	837	451	644	648.17	0.61	77877	77876	664	653	639	628	614	659	634	2300	193	1000	460	1	1	220000000	1443	-5.01	0.57	12	0.09	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	600	9.33	20240307	1340	-51.04	20240111	520	26.15	20230731	0.01	N	036630	1000	2300 억		659626	N	N	0	N	00	N
88	20240315	090424	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	648	4	2	0.62	16578794	25640	3.47	649	650	641	837	451	644	646.60	0.52	-22140	-22142	664	653	639	628	614	659	634	2300	193	1000	460	1	1	220000000	1426	-4.95	0.56	12	0.01	-131.00	1153.00	1340	20240111	-51.64	503	20230731	28.83	1340	-51.64	20240111	600	8.00	20240307	1340	-51.64	20240111	520	24.62	20230731	0.01	N	036630	1000	2300 억		559609	N	N	0	N	00	N
89	20240314	160418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	644	-2	5	-0.31	469606892	737821	76.65	641	650	625	839	453	646	636.46	0.54	-21440	-21440	677	661	652	636	627	657	632	2300	193	1000	460	1	1	220000000	1417	-4.92	0.56	12	0.34	-131.00	1153.00	1340	20240111	-51.94	503	20230731	28.03	1340	-51.94	20240111	600	7.33	20240307	1340	-51.94	20240111	520	23.85	20230731	0.04	N	036630	1000	2300 억		581749	N	N	0	N	00	N
90	20240314	150420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	642	-4	5	-0.62	458779550	720975	74.90	641	650	625	839	453	646	636.33	0.54	-25136	-25136	677	661	652	636	627	657	632	2300	193	1000	460	1	1	220000000	1412	-4.90	0.56	12	0.33	-131.00	1153.00	1340	20240111	-52.09	503	20230731	27.63	1340	-52.09	20240111	600	7.00	20240307	1340	-52.09	20240111	520	23.46	20230731	0.04	N	036630	1000	2300 억		578053	N	N	0	N	00	N
91	20240314	140420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	640	-6	5	-0.93	440433587	692301	71.92	641	650	625	839	453	646	636.19	0.54	-23630	-23630	677	661	652	636	627	657	632	2300	193	1000	460	1	1	220000000	1408	-4.89	0.56	12	0.31	-131.00	1153.00	1340	20240111	-52.24	503	20230731	27.24	1340	-52.24	20240111	600	6.67	20240307	1340	-52.24	20240111	520	23.08	20230731	0.04	N	036630	1000	2300 억		579559	N	N	0	N	00	N
92	20240314	130420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	631	-15	5	-2.32	384127468	603850	62.73	641	650	625	839	453	646	636.13	0.53	-34003	-30418	677	661	652	636	627	657	632	2300	193	1000	460	1	1	220000000	1388	-4.82	0.55	12	0.27	-131.00	1153.00	1340	20240111	-52.91	503	20230731	25.45	1340	-52.91	20240111	600	5.17	20240307	1340	-52.91	20240111	520	21.35	20230731	0.04	N	036630	1000	2300 억		569186	N	N	0	N	00	N
93	20240314	120420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	637	-9	5	-1.39	192899532	300618	31.23	641	650	637	839	453	646	641.68	0.53	-35072	-35072	677	661	652	636	627	657	632	2300	193	1000	460	1	1	220000000	1401	-4.86	0.55	12	0.14	-131.00	1153.00	1340	20240111	-52.46	503	20230731	26.64	1340	-52.46	20240111	600	6.17	20240307	1340	-52.46	20240111	520	22.50	20230731	0.04	N	036630	1000	2300 억		568117	N	N	0	N	00	N
94	20240314	110418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	638	-8	5	-1.24	163822935	255022	26.49	641	650	638	839	453	646	642.39	0.53	-34320	-34320	677	661	652	636	627	657	632	2300	193	1000	460	1	1	220000000	1404	-4.87	0.55	12	0.12	-131.00	1153.00	1340	20240111	-52.39	503	20230731	26.84	1340	-52.39	20240111	600	6.33	20240307	1340	-52.39	20240111	520	22.69	20230731	0.04	N	036630	1000	2300 억		568869	N	N	0	N	00	N
95	20240314	100422	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	643	-3	5	-0.46	93267654	144808	15.04	641	650	641	839	453	646	644.08	0.54	-25797	-25797	677	661	652	636	627	657	632	2300	193	1000	460	1	1	220000000	1415	-4.91	0.56	12	0.07	-131.00	1153.00	1340	20240111	-52.01	503	20230731	27.83	1340	-52.01	20240111	600	7.17	20240307	1340	-52.01	20240111	520	23.65	20230731	0.04	N	036630	1000	2300 억		577392	N	N	0	N	00	N
96	20240314	090419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	645	-1	5	-0.15	18082862	28122	2.92	641	649	641	839	453	646	643.01	0.56	-1410	-851	677	661	652	636	627	657	632	2300	193	1000	460	1	1	220000000	1419	-4.92	0.56	12	0.01	-131.00	1153.00	1340	20240111	-51.87	503	20230731	28.23	1340	-51.87	20240111	600	7.50	20240307	1340	-51.87	20240111	520	24.04	20230731	0.04	N	036630	1000	2300 억		601779	N	N	0	N	00	N
97	20240313	160416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	646	-13	5	-1.97	624223277	960172	8.57	661	668	643	856	462	659	650.12	0.56	81951	84879	791	725	668	602	545	758	635	2300	197	1000	470	1	1	220000000	1421	-4.93	0.56	12	0.44	-131.00	1153.00	1340	20240111	-51.79	503	20230731	28.43	1340	-51.79	20240111	600	7.67	20240307	1340	-51.79	20240111	520	24.23	20230731	0.03	N	036630	1000	2300 억		599706	N	N	0	N	00	N
98	20240313	150415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	648	-11	5	-1.67	598201078	919946	8.21	661	668	643	856	462	659	650.26	0.56	82395	81840	791	725	668	602	545	758	635	2300	197	1000	470	1	1	220000000	1426	-4.95	0.56	12	0.42	-131.00	1153.00	1340	20240111	-51.64	503	20230731	28.83	1340	-51.64	20240111	600	8.00	20240307	1340	-51.64	20240111	520	24.62	20230731	0.03	N	036630	1000	2300 억		600150	N	N	0	N	00	N
99	20240313	140419	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	644	-15	5	-2.28	577361606	887701	7.92	661	668	643	856	462	659	650.40	0.55	74969	74414	791	725	668	602	545	758	635	2300	197	1000	470	1	1	220000000	1417	-4.92	0.56	12	0.40	-131.00	1153.00	1340	20240111	-51.94	503	20230731	28.03	1340	-51.94	20240111	600	7.33	20240307	1340	-51.94	20240111	520	23.85	20230731	0.03	N	036630	1000	2300 억		592724	N	N	0	N	00	N
100	20240313	130420	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	651	-8	5	-1.21	534324974	821177	7.33	661	668	643	856	462	659	650.68	0.54	69013	68458	791	725	668	602	545	758	635	2300	197	1000	470	1	1	220000000	1432	-4.97	0.56	12	0.37	-131.00	1153.00	1340	20240111	-51.42	503	20230731	29.42	1340	-51.42	20240111	600	8.50	20240307	1340	-51.42	20240111	520	25.19	20230731	0.03	N	036630	1000	2300 억		586768	N	N	0	N	00	N
101	20240313	120418	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	657	-2	5	-0.30	491715869	755596	6.75	661	668	643	856	462	659	650.76	0.54	65287	64732	791	725	668	602	545	758	635	2300	197	1000	470	1	1	220000000	1445	-5.02	0.57	12	0.34	-131.00	1153.00	1340	20240111	-50.97	503	20230731	30.62	1340	-50.97	20240111	600	9.50	20240307	1340	-50.97	20240111	520	26.35	20230731	0.03	N	036630	1000	2300 억		583042	N	N	0	N	00	N
102	20240313	110416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	-3	5	-0.46	444815979	684028	6.11	661	668	643	856	462	659	650.29	0.55	71030	74161	791	725	668	602	545	758	635	2300	197	1000	470	1	1	220000000	1443	-5.01	0.57	12	0.31	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	600	9.33	20240307	1340	-51.04	20240111	520	26.15	20230731	0.03	N	036630	1000	2300 억		588785	N	N	0	N	00	N
103	20240313	100415	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	643	-16	5	-2.43	356347956	548072	4.89	661	668	643	856	462	659	650.18	0.52	45277	51255	791	725	668	602	545	758	635	2300	197	1000	470	1	1	220000000	1415	-4.91	0.56	12	0.25	-131.00	1153.00	1340	20240111	-52.01	503	20230731	27.83	1340	-52.01	20240111	600	7.17	20240307	1340	-52.01	20240111	520	23.65	20230731	0.03	N	036630	1000	2300 억		563032	N	N	0	N	00	N
104	20240313	090416	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	652	-7	5	-1.06	89812503	136449	1.22	661	668	650	856	462	659	658.21	0.47	-9964	-12163	791	725	668	602	545	758	635	2300	197	1000	470	1	1	220000000	1434	-4.98	0.57	12	0.06	-131.00	1153.00	1340	20240111	-51.34	503	20230731	29.62	1340	-51.34	20240111	600	8.67	20240307	1340	-51.34	20240111	520	25.38	20230731	0.03	N	036630	1000	2300 억		507791	N	N	0	N	00	N
105	20240312	160410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	659	55	2	9.11	7661349030	11173123	3847.04	611	734	611	785	423	604	685.71	0.48	-756027	-727185	617	610	605	598	593	608	596	2300	181	1000	430	1	1	220000000	1450	-5.03	0.57	12	5.08	-131.00	1153.00	1340	20240111	-50.82	503	20230731	31.01	1340	-50.82	20240111	600	9.83	20240307	1340	-50.82	20240111	520	26.73	20230731	0.03	N	036630	1000	2300 억		517433	N	N	0	N	00	N
106	20240312	150411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	52	2	8.61	7590692408	11065836	3810.10	611	734	611	785	423	604	685.96	0.49	-750073	-718862	617	610	605	598	593	608	596	2300	181	1000	430	1	1	220000000	1443	-5.01	0.57	12	5.03	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	600	9.33	20240307	1340	-51.04	20240111	520	26.15	20230731	0.03	N	036630	1000	2300 억		523387	N	N	0	N	00	N
107	20240312	140407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	654	50	2	8.28	7366272512	10723262	3692.15	611	734	611	785	423	604	686.94	0.45	-784298	-759159	617	610	605	598	593	608	596	2300	181	1000	430	1	1	220000000	1439	-4.99	0.57	12	4.87	-131.00	1153.00	1340	20240111	-51.19	503	20230731	30.02	1340	-51.19	20240111	600	9.00	20240307	1340	-51.19	20240111	520	25.77	20230731	0.03	N	036630	1000	2300 억		489162	N	N	0	N	00	N
108	20240312	130357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	654	50	2	8.28	7258819773	10558950	3635.58	611	734	611	785	423	604	687.46	0.43	-807078	-785675	617	610	605	598	593	608	596	2300	181	1000	430	1	1	220000000	1439	-4.99	0.57	12	4.80	-131.00	1153.00	1340	20240111	-51.19	503	20230731	30.02	1340	-51.19	20240111	600	9.00	20240307	1340	-51.19	20240111	520	25.77	20230731	0.03	N	036630	1000	2300 억		466382	N	N	0	N	00	N
109	20240312	120413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	657	53	2	8.77	7040779642	10225831	3520.88	611	734	611	785	423	604	688.53	0.40	-844662	-823046	617	610	605	598	593	608	596	2300	181	1000	430	1	1	220000000	1445	-5.02	0.57	12	4.65	-131.00	1153.00	1340	20240111	-50.97	503	20230731	30.62	1340	-50.97	20240111	600	9.50	20240307	1340	-50.97	20240111	520	26.35	20230731	0.03	N	036630	1000	2300 억		428798	N	N	0	N	00	N
110	20240312	110413	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	656	52	2	8.61	6841447276	9922645	3416.49	611	734	611	785	423	604	689.48	0.41	-831964	-804985	617	610	605	598	593	608	596	2300	181	1000	430	1	1	220000000	1443	-5.01	0.57	12	4.51	-131.00	1153.00	1340	20240111	-51.04	503	20230731	30.42	1340	-51.04	20240111	600	9.33	20240307	1340	-51.04	20240111	520	26.15	20230731	0.03	N	036630	1000	2300 억		441496	N	N	0	N	00	N
111	20240312	100410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	666	62	2	10.26	5949086015	8571871	2951.40	611	734	611	785	423	604	694.02	0.37	-877672	-856903	617	610	605	598	593	608	596	2300	181	1000	430	1	1	220000000	1465	-5.08	0.58	12	3.90	-131.00	1153.00	1340	20240111	-50.30	503	20230731	32.41	1340	-50.30	20240111	600	11.00	20240307	1340	-50.30	20240111	520	28.08	20230731	0.03	N	036630	1000	2300 억		395788	N	N	0	N	00	N
112	20240312	090411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	672	68	2	11.26	131940699	205027	70.59	611	672	611	785	423	604	643.53	1.21	27486	27486	617	610	605	598	593	608	596	2300	181	1000	430	1	1	220000000	1478	-5.13	0.58	12	0.09	-131.00	1153.00	1340	20240111	-49.85	503	20230731	33.60	1340	-49.85	20240111	600	12.00	20240307	1340	-49.85	20240111	520	29.23	20230731	0.03	N	036630	1000	2300 억		1300946	Y	N	0	N	00	N
113	20240311	160410	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	604	2	2	0.33	168827408	279276	52.21	605	612	600	782	422	602	604.52	1.18	15245	15418	626	614	607	595	588	610	591	2300	180	1000	430	1	1	220000000	1329	-4.61	0.52	12	0.13	-131.00	1153.00	1340	20240111	-54.93	503	20230731	20.08	1340	-54.93	20240111	600	0.67	20240311	1340	-54.93	20240111	520	16.15	20230731	0.03	N	036630	1000	2300 억		1273286	N	N	0	N	00	N
114	20240311	150411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	607	5	2	0.83	163110207	269823	50.44	605	612	600	782	422	602	604.51	1.18	15937	15664	626	614	607	595	588	610	591	2300	180	1000	430	1	1	220000000	1335	-4.63	0.53	12	0.12	-131.00	1153.00	1340	20240111	-54.70	503	20230731	20.68	1340	-54.70	20240111	600	1.17	20240311	1340	-54.70	20240111	520	16.73	20230731	0.03	N	036630	1000	2300 억		1273978	N	N	0	N	00	N
115	20240311	140408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	605	3	2	0.50	152318685	252034	47.12	605	612	600	782	422	602	604.36	1.18	19219	18603	626	614	607	595	588	610	591	2300	180	1000	430	1	1	220000000	1331	-4.62	0.52	12	0.11	-131.00	1153.00	1340	20240111	-54.85	503	20230731	20.28	1340	-54.85	20240111	600	0.83	20240311	1340	-54.85	20240111	520	16.35	20230731	0.03	N	036630	1000	2300 억		1277260	N	N	0	N	00	N
116	20240311	130411	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	601	-1	5	-0.17	132290465	218837	40.91	605	612	600	782	422	602	604.52	1.20	30217	29539	626	614	607	595	588	610	591	2300	180	1000	430	1	1	220000000	1322	-4.59	0.52	12	0.10	-131.00	1153.00	1340	20240111	-55.15	503	20230731	19.48	1340	-55.15	20240111	600	0.17	20240311	1340	-55.15	20240111	520	15.58	20230731	0.03	N	036630	1000	2300 억		1288258	N	N	0	N	00	N
117	20240311	120412	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	605	3	2	0.50	93206585	153877	28.77	605	612	600	782	422	602	605.72	1.19	28510	27875	626	614	607	595	588	610	591	2300	180	1000	430	1	1	220000000	1331	-4.62	0.52	12	0.07	-131.00	1153.00	1340	20240111	-54.85	503	20230731	20.28	1340	-54.85	20240111	600	0.83	20240311	1340	-54.85	20240111	520	16.35	20230731	0.03	N	036630	1000	2300 억		1286551	N	N	0	N	00	N
118	20240311	110408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	604	2	2	0.33	87821614	144967	27.10	605	612	600	782	422	602	605.80	1.19	27296	26618	626	614	607	595	588	610	591	2300	180	1000	430	1	1	220000000	1329	-4.61	0.52	12	0.07	-131.00	1153.00	1340	20240111	-54.93	503	20230731	20.08	1340	-54.93	20240111	600	0.67	20240311	1340	-54.93	20240111	520	16.15	20230731	0.03	N	036630	1000	2300 억		1285337	N	N	0	N	00	N
119	20240311	100403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	608	6	2	1.00	46964168	77398	14.47	605	612	600	782	422	602	606.79	1.17	6462	5680	626	614	607	595	588	610	591	2300	180	1000	430	1	1	220000000	1338	-4.64	0.53	12	0.04	-131.00	1153.00	1340	20240111	-54.63	503	20230731	20.87	1340	-54.63	20240111	600	1.33	20240311	1340	-54.63	20240111	520	16.92	20230731	0.03	N	036630	1000	2300 억		1264503	N	N	0	N	00	N
120	20240311	090406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	601	-1	5	-0.17	9324375	15467	2.89	605	605	600	782	422	602	602.86	1.16	-9101	-9101	626	614	607	595	588	610	591	2300	180	1000	430	1	1	220000000	1322	-4.59	0.52	12	0.01	-131.00	1153.00	1340	20240111	-55.15	503	20230731	19.48	1340	-55.15	20240111	600	0.17	20240311	1340	-55.15	20240111	520	15.58	20230731	0.03	N	036630	1000	2300 억		1248940	N	N	0	N	00	N
121	20240308	160408	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	602	-5	5	-0.82	314503246	519924	135.24	607	619	600	789	425	607	604.90	1.17	61604	61605	631	618	609	596	587	614	592	2300	182	1000	430	1	1	220000000	1324	-4.60	0.52	12	0.24	-131.00	1153.00	1340	20240111	-55.07	503	20230731	19.68	1340	-55.07	20240111	600	0.33	20240308	1340	-55.07	20240111	520	15.77	20230731	0.03	N	036630	1000	2300 억		1258041	N	N	0	N	00	N
122	20240308	150407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	604	-3	5	-0.49	305359203	504753	131.30	607	619	600	789	425	607	604.97	1.17	59916	59917	631	618	609	596	587	614	592	2300	182	1000	430	1	1	220000000	1329	-4.61	0.52	12	0.23	-131.00	1153.00	1340	20240111	-54.93	503	20230731	20.08	1340	-54.93	20240111	600	0.67	20240308	1340	-54.93	20240111	520	16.15	20230731	0.03	N	036630	1000	2300 억		1256353	N	N	0	N	00	N
123	20240308	140406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	604	-3	5	-0.49	295991024	489243	127.26	607	619	600	789	425	607	605.00	1.17	59978	59926	631	618	609	596	587	614	592	2300	182	1000	430	1	1	220000000	1329	-4.61	0.52	12	0.22	-131.00	1153.00	1340	20240111	-54.93	503	20230731	20.08	1340	-54.93	20240111	600	0.67	20240308	1340	-54.93	20240111	520	16.15	20230731	0.03	N	036630	1000	2300 억		1256415	N	N	0	N	00	N
124	20240308	130405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	604	-3	5	-0.49	232875556	384334	99.97	607	619	600	789	425	607	605.92	1.16	50799	50800	631	618	609	596	587	614	592	2300	182	1000	430	1	1	220000000	1329	-4.61	0.52	12	0.17	-131.00	1153.00	1340	20240111	-54.93	503	20230731	20.08	1340	-54.93	20240111	600	0.67	20240308	1340	-54.93	20240111	520	16.15	20230731	0.03	N	036630	1000	2300 억		1247236	N	N	0	N	00	N
125	20240308	120407	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	605	-2	5	-0.33	221550957	365581	95.09	607	619	600	789	425	607	606.02	1.16	56592	56593	631	618	609	596	587	614	592	2300	182	1000	430	1	1	220000000	1331	-4.62	0.52	12	0.17	-131.00	1153.00	1340	20240111	-54.85	503	20230731	20.28	1340	-54.85	20240111	600	0.83	20240308	1340	-54.85	20240111	520	16.35	20230731	0.03	N	036630	1000	2300 억		1253029	N	N	0	N	00	N
126	20240308	110406	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	606	-1	5	-0.16	210564043	347402	90.37	607	619	600	789	425	607	606.11	1.16	56620	54523	631	618	609	596	587	614	592	2300	182	1000	430	1	1	220000000	1333	-4.63	0.53	12	0.16	-131.00	1153.00	1340	20240111	-54.78	503	20230731	20.48	1340	-54.78	20240111	600	1.00	20240308	1340	-54.78	20240111	520	16.54	20230731	0.03	N	036630	1000	2300 억		1253057	N	N	0	N	00	N
127	20240308	100405	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	608	1	2	0.16	89679631	147254	38.30	607	619	605	789	425	607	609.01	1.16	51478	51478	631	618	609	596	587	614	592	2300	182	1000	430	1	1	220000000	1338	-4.64	0.53	12	0.07	-131.00	1153.00	1340	20240111	-54.63	503	20230731	20.87	1340	-54.63	20240111	600	1.33	20240307	1340	-54.63	20240111	520	16.92	20230731	0.03	N	036630	1000	2300 억		1247915	N	N	0	N	00	N
128	20240308	090403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	606	-1	5	-0.16	2757705	4542	1.18	607	609	605	789	425	607	607.16	1.11	-180	-302	631	618	609	596	587	614	592	2300	182	1000	430	1	1	220000000	1333	-4.63	0.53	12	0.00	-131.00	1153.00	1340	20240111	-54.78	503	20230731	20.48	1340	-54.78	20240111	600	1.00	20240307	1340	-54.78	20240111	520	16.54	20230731	0.03	N	036630	1000	2300 억		1196257	N	N	0	N	00	N
129	20240307	160404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	607	-10	5	-1.62	231024817	379298	124.37	612	622	600	802	432	617	609.09	1.11	34605	34605	637	627	619	609	601	632	614	2300	185	1000	440	1	1	220000000	1335	-4.63	0.53	12	0.17	-131.00	1153.00	1340	20240111	-54.70	503	20230731	20.68	1340	-54.70	20240111	600	1.17	20240307	1340	-54.70	20240111	520	16.73	20230731	0.02	N	036630	1000	2300 억		1196437	N	N	0	N	00	N
130	20240307	150348	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	610	-7	5	-1.13	225694805	370530	121.49	612	622	600	802	432	617	609.11	1.11	33284	33284	637	627	619	609	601	632	614	2300	185	1000	440	1	1	220000000	1342	-4.66	0.53	12	0.17	-131.00	1153.00	1340	20240111	-54.48	503	20230731	21.27	1340	-54.48	20240111	600	1.67	20240307	1340	-54.48	20240111	520	17.31	20230731	0.02	N	036630	1000	2300 억		1195116	N	N	0	N	00	N
131	20240307	140359	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	612	-5	5	-0.81	183842388	301504	98.86	612	622	600	802	432	617	609.75	1.09	12953	12683	637	627	619	609	601	632	614	2300	185	1000	440	1	1	220000000	1346	-4.67	0.53	12	0.14	-131.00	1153.00	1340	20240111	-54.33	503	20230731	21.67	1340	-54.33	20240111	600	2.00	20240307	1340	-54.33	20240111	520	17.69	20230731	0.02	N	036630	1000	2300 억		1174785	N	N	0	N	00	N
132	20240307	130401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	609	-8	5	-1.30	178274628	292361	95.86	612	622	600	802	432	617	609.78	1.09	11971	11701	637	627	619	609	601	632	614	2300	185	1000	440	1	1	220000000	1340	-4.65	0.53	12	0.13	-131.00	1153.00	1340	20240111	-54.55	503	20230731	21.07	1340	-54.55	20240111	600	1.50	20240307	1340	-54.55	20240111	520	17.12	20230731	0.02	N	036630	1000	2300 억		1173803	N	N	0	N	00	N
133	20240307	120402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	611	-6	5	-0.97	140764936	230981	75.74	612	622	600	802	432	617	609.42	1.08	7288	6923	637	627	619	609	601	632	614	2300	185	1000	440	1	1	220000000	1344	-4.66	0.53	12	0.10	-131.00	1153.00	1340	20240111	-54.40	503	20230731	21.47	1340	-54.40	20240111	600	1.83	20240307	1340	-54.40	20240111	520	17.50	20230731	0.02	N	036630	1000	2300 억		1169120	N	N	0	N	00	N
134	20240307	110404	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	608	-9	5	-1.46	117659477	193082	63.31	612	622	600	802	432	617	609.38	1.06	-14474	-15002	637	627	619	609	601	632	614	2300	185	1000	440	1	1	220000000	1338	-4.64	0.53	12	0.09	-131.00	1153.00	1340	20240111	-54.63	503	20230731	20.87	1340	-54.63	20240111	600	1.33	20240307	1340	-54.63	20240111	520	16.92	20230731	0.02	N	036630	1000	2300 억		1147358	N	N	0	N	00	N
135	20240307	100403	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	610	-7	5	-1.13	93193314	152839	50.11	612	622	600	802	432	617	609.75	1.06	-22952	-23182	637	627	619	609	601	632	614	2300	185	1000	440	1	1	220000000	1342	-4.66	0.53	12	0.07	-131.00	1153.00	1340	20240111	-54.48	503	20230731	21.27	1340	-54.48	20240111	600	1.67	20240307	1340	-54.48	20240111	520	17.31	20230731	0.02	N	036630	1000	2300 억		1138880	N	N	0	N	00	N
136	20240307	090401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	619	2	2	0.32	3747135	6116	2.01	612	622	612	802	432	617	612.68	1.08	-663	-663	637	627	619	609	601	632	614	2300	185	1000	440	1	1	220000000	1362	-4.73	0.54	12	0.00	-131.00	1153.00	1340	20240111	-53.81	503	20230731	23.06	1340	-53.81	20240111	609	1.64	20240305	1340	-53.81	20240111	520	19.04	20230731	0.02	N	036630	1000	2300 억		1161169	N	N	0	N	00	N
137	20240306	160401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	617	-3	5	-0.48	187758608	304948	34.55	616	629	611	806	434	620	615.70	1.08	-33659	-33669	648	633	621	606	594	628	601	2300	186	1000	440	1	1	220000000	1357	-4.71	0.54	12	0.14	-131.00	1153.00	1340	20240111	-53.96	503	20230731	22.66	1340	-53.96	20240111	609	1.31	20240305	1340	-53.96	20240111	520	18.65	20230731	0.02	N	036630	1000	2300 억		1161832	N	N	0	N	00	N
138	20240306	150401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	611	-9	5	-1.45	171499957	278504	31.56	616	629	611	806	434	620	615.79	1.08	-34696	-34706	648	633	621	606	594	628	601	2300	186	1000	440	1	1	220000000	1344	-4.66	0.53	12	0.13	-131.00	1153.00	1340	20240111	-54.40	503	20230731	21.47	1340	-54.40	20240111	609	0.33	20240305	1340	-54.40	20240111	520	17.50	20230731	0.02	N	036630	1000	2300 억		1160795	N	N	0	N	00	N
139	20240306	140401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	612	-8	5	-1.29	144739674	234897	26.62	616	629	611	806	434	620	616.18	1.08	-30958	-30968	648	633	621	606	594	628	601	2300	186	1000	440	1	1	220000000	1346	-4.67	0.53	12	0.11	-131.00	1153.00	1340	20240111	-54.33	503	20230731	21.67	1340	-54.33	20240111	609	0.49	20240305	1340	-54.33	20240111	520	17.69	20230731	0.02	N	036630	1000	2300 억		1164533	N	N	0	N	00	N
140	20240306	130401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	614	-6	5	-0.97	111065648	179934	20.39	616	629	614	806	434	620	617.26	1.09	-18938	-18948	648	633	621	606	594	628	601	2300	186	1000	440	1	1	220000000	1351	-4.69	0.53	12	0.08	-131.00	1153.00	1340	20240111	-54.18	503	20230731	22.07	1340	-54.18	20240111	609	0.82	20240305	1340	-54.18	20240111	520	18.08	20230731	0.02	N	036630	1000	2300 억		1176553	N	N	0	N	00	N
141	20240306	120402	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	615	-5	5	-0.81	79517801	128687	14.58	616	629	614	806	434	620	617.92	1.10	-7735	-8138	648	633	621	606	594	628	601	2300	186	1000	440	1	1	220000000	1353	-4.69	0.53	12	0.06	-131.00	1153.00	1340	20240111	-54.10	503	20230731	22.27	1340	-54.10	20240111	609	0.99	20240305	1340	-54.10	20240111	520	18.27	20230731	0.02	N	036630	1000	2300 억		1187756	N	N	0	N	00	N
142	20240306	110401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	618	-2	5	-0.32	49538558	80032	9.07	616	629	614	806	434	620	618.98	1.11	5690	4569	648	633	621	606	594	628	601	2300	186	1000	440	1	1	220000000	1360	-4.72	0.54	12	0.04	-131.00	1153.00	1340	20240111	-53.88	503	20230731	22.86	1340	-53.88	20240111	609	1.48	20240305	1340	-53.88	20240111	520	18.85	20230731	0.02	N	036630	1000	2300 억		1201181	N	N	0	N	00	N
143	20240306	100356	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	618	-2	5	-0.32	34801362	56180	6.37	616	629	614	806	434	620	619.46	1.11	6016	6006	648	633	621	606	594	628	601	2300	186	1000	440	1	1	220000000	1360	-4.72	0.54	12	0.03	-131.00	1153.00	1340	20240111	-53.88	503	20230731	22.86	1340	-53.88	20240111	609	1.48	20240305	1340	-53.88	20240111	520	18.85	20230731	0.02	N	036630	1000	2300 억		1201507	N	N	0	N	00	N
144	20240306	090401	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	617	-3	5	-0.48	4332622	7043	0.80	616	618	614	806	434	620	615.17	1.11	-1359	-1409	648	633	621	606	594	628	601	2300	186	1000	440	1	1	220000000	1357	-4.71	0.54	12	0.00	-131.00	1153.00	1340	20240111	-53.96	503	20230731	22.66	1340	-53.96	20240111	609	1.31	20240305	1340	-53.96	20240111	520	18.65	20230731	0.02	N	036630	1000	2300 억		1194132	N	N	0	N	00	N
145	20240305	160358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	620	-12	5	-1.90	545102160	882401	181.05	632	636	609	821	443	632	617.75	1.11	85526	78568	654	642	637	625	620	640	623	2300	189	1000	450	1	1	220000000	1364	-4.73	0.54	12	0.40	-131.00	1153.00	1340	20240111	-53.73	503	20230731	23.26	1340	-53.73	20240111	609	1.81	20240305	1340	-53.73	20240111	520	19.23	20230731	0.02	N	036630	1000	2300 억		1194977	N	N	0	N	00	N
146	20240305	150400	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	623	-9	5	-1.42	483617669	783171	160.69	632	636	609	821	443	632	617.51	1.10	81541	74069	654	642	637	625	620	640	623	2300	189	1000	450	1	1	220000000	1371	-4.76	0.54	12	0.36	-131.00	1153.00	1340	20240111	-53.51	503	20230731	23.86	1340	-53.51	20240111	609	2.30	20240305	1340	-53.51	20240111	520	19.81	20230731	0.02	N	036630	1000	2300 억		1190992	N	N	0	N	00	N
147	20240305	140354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	621	-11	5	-1.74	425851745	689932	141.56	632	636	609	821	443	632	617.24	1.10	75601	69601	654	642	637	625	620	640	623	2300	189	1000	450	1	1	220000000	1366	-4.74	0.54	12	0.31	-131.00	1153.00	1340	20240111	-53.66	503	20230731	23.46	1340	-53.66	20240111	609	1.97	20240305	1340	-53.66	20240111	520	19.42	20230731	0.02	N	036630	1000	2300 억		1185052	N	N	0	N	00	N
148	20240305	130357	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	618	-14	5	-2.22	347283341	562746	115.46	632	636	609	821	443	632	617.12	1.08	55583	55583	654	642	637	625	620	640	623	2300	189	1000	450	1	1	220000000	1360	-4.72	0.54	12	0.26	-131.00	1153.00	1340	20240111	-53.88	503	20230731	22.86	1340	-53.88	20240111	609	1.48	20240305	1340	-53.88	20240111	520	18.85	20230731	0.02	N	036630	1000	2300 억		1165034	N	N	0	N	00	N
149	20240305	120358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	620	-12	5	-1.90	325408387	527302	108.19	632	636	609	821	443	632	617.12	1.08	51348	50992	654	642	637	625	620	640	623	2300	189	1000	450	1	1	220000000	1364	-4.73	0.54	12	0.24	-131.00	1153.00	1340	20240111	-53.73	503	20230731	23.26	1340	-53.73	20240111	609	1.81	20240305	1340	-53.73	20240111	520	19.23	20230731	0.02	N	036630	1000	2300 억		1160799	N	N	0	N	00	N
150	20240305	110358	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	617	-15	5	-2.37	293822202	476206	97.70	632	636	609	821	443	632	617.01	1.05	26436	26436	654	642	637	625	620	640	623	2300	189	1000	450	1	1	220000000	1357	-4.71	0.54	12	0.22	-131.00	1153.00	1340	20240111	-53.96	503	20230731	22.66	1340	-53.96	20240111	609	1.31	20240305	1340	-53.96	20240111	520	18.65	20230731	0.02	N	036630	1000	2300 억		1135887	N	N	0	N	00	N
151	20240305	100354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	624	-8	5	-1.27	93709577	150833	30.95	632	636	615	821	443	632	621.28	0.99	-46050	-46421	654	642	637	625	620	640	623	2300	189	1000	450	1	1	220000000	1373	-4.76	0.54	12	0.07	-131.00	1153.00	1340	20240111	-53.43	503	20230731	24.06	1340	-53.43	20240111	615	1.46	20240305	1340	-53.43	20240111	520	20.00	20230731	0.02	N	036630	1000	2300 억		1063401	N	N	0	N	00	N
152	20240305	090355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	630	-2	5	-0.32	8049988	12771	2.62	632	636	626	821	443	632	630.33	1.02	-8880	-8880	654	642	637	625	620	640	623	2300	189	1000	450	1	1	220000000	1386	-4.81	0.55	12	0.01	-131.00	1153.00	1340	20240111	-52.99	503	20230731	25.25	1340	-52.99	20240111	626	0.64	20240305	1340	-52.99	20240111	520	21.15	20230731	0.02	N	036630	1000	2300 억		1100571	N	N	0	N	00	N
153	20240304	160355	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	632	-10	5	-1.56	311006213	487286	159.35	643	649	632	834	450	642	638.26	1.03	-53134	-55234	656	648	644	636	632	647	635	2300	192	1000	460	1	1	220000000	1390	-4.82	0.55	12	0.22	-131.00	1153.00	1340	20240111	-52.84	503	20230731	25.65	1340	-52.84	20240111	630	0.32	20240206	1340	-52.84	20240111	520	21.54	20230731	0.02	N	036630	1000	2300 억		1109451	N	N	0	N	00	N
154	20240304	150354	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	635	-7	5	-1.09	291010922	455674	149.01	643	649	633	834	450	642	638.64	1.03	-56358	-58458	656	648	644	636	632	647	635	2300	192	1000	460	1	1	220000000	1397	-4.85	0.55	12	0.21	-131.00	1153.00	1340	20240111	-52.61	503	20230731	26.24	1340	-52.61	20240111	630	0.79	20240206	1340	-52.61	20240111	520	22.12	20230731	0.02	N	036630	1000	2300 억		1106227	N	N	0	N	00	N
155	20240304	140334	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	636	-6	5	-0.93	235209338	367584	120.20	643	649	634	834	450	642	639.88	1.03	-49974	-52074	656	648	644	636	632	647	635	2300	192	1000	460	1	1	220000000	1399	-4.85	0.55	12	0.17	-131.00	1153.00	1340	20240111	-52.54	503	20230731	26.44	1340	-52.54	20240111	630	0.95	20240206	1340	-52.54	20240111	520	22.31	20230731	0.02	N	036630	1000	2300 억		1112611	N	N	0	N	00	N
156	20240304	130351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	638	-4	5	-0.62	187694444	292794	95.75	643	649	637	834	450	642	641.05	1.06	-21604	-23704	656	648	644	636	632	647	635	2300	192	1000	460	1	1	220000000	1404	-4.87	0.55	12	0.13	-131.00	1153.00	1340	20240111	-52.39	503	20230731	26.84	1340	-52.39	20240111	630	1.27	20240206	1340	-52.39	20240111	520	22.69	20230731	0.02	N	036630	1000	2300 억		1140981	N	N	0	N	00	N
157	20240304	120335	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	640	-2	5	-0.31	135269610	210696	68.90	643	649	639	834	450	642	642.01	1.09	8234	6134	656	648	644	636	632	647	635	2300	192	1000	460	1	1	220000000	1408	-4.89	0.56	12	0.10	-131.00	1153.00	1340	20240111	-52.24	503	20230731	27.24	1340	-52.24	20240111	630	1.59	20240206	1340	-52.24	20240111	520	23.08	20230731	0.02	N	036630	1000	2300 억		1170819	N	N	0	N	00	N
158	20240304	110350	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	642	0	3	0.00	97679866	151969	49.70	643	649	640	834	450	642	642.76	1.09	8520	6420	656	648	644	636	632	647	635	2300	192	1000	460	1	1	220000000	1412	-4.90	0.56	12	0.07	-131.00	1153.00	1340	20240111	-52.09	503	20230731	27.63	1340	-52.09	20240111	630	1.90	20240206	1340	-52.09	20240111	520	23.46	20230731	0.02	N	036630	1000	2300 억		1171105	N	N	0	N	00	N
159	20240304	100351	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	645	3	2	0.47	73541337	114321	37.38	643	649	641	834	450	642	643.29	1.09	15714	13614	656	648	644	636	632	647	635	2300	192	1000	460	1	1	220000000	1419	-4.92	0.56	12	0.05	-131.00	1153.00	1340	20240111	-51.87	503	20230731	28.23	1340	-51.87	20240111	630	2.38	20240206	1340	-51.87	20240111	520	24.04	20230731	0.02	N	036630	1000	2300 억		1178299	N	N	0	N	00	N
160	20240304	090350	57	100.00	KOSDAQ		통신서비스	N	N	N	N		N	649	7	2	1.09	3036139	4721	1.54	643	649	643	834	450	642	643.11	1.08	47	47	656	648	644	636	632	647	635	2300	192	1000	460	1	1	220000000	1428	-4.95	0.56	12	0.00	-131.00	1153.00	1340	20240111	-51.57	503	20230731	29.03	1340	-51.57	20240111	630	3.02	20240206	1340	-51.57	20240111	520	24.81	20230731	0.02	N	036630	1000	2300 억		1162632	N	N	0	N	00	N