KissMeData/036630/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160441	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	593	1	2	0.17	83690349	141534	40.48	594	596	589	769	415	592	591.27	0.12	-11922	-11819	612	602	595	585	578	598	581	2100	177	1000	400	1	1	200000000	1186	3.68	0.41	12	0.07	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	586	1.19	20240517	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	119227	N	N	N	N
3	20240628	150451	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	594	2	2	0.34	65641397	111007	31.75	594	596	589	769	415	592	591.29	0.12	-10278	-10312	612	602	595	585	578	598	581	2100	177	1000	400	1	1	200000000	1188	3.69	0.41	12	0.06	161.00	1455.00	1327	20240111	-55.24	498	20230731	19.28	1327	-55.24	20240111	586	1.37	20240517	1340	-55.67	20240111	520	14.23	20230731	0.01	N	036630	1000	2100 억	120871	N	N	N	N
4	20240628	140449	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	594	2	2	0.34	59958946	101424	29.01	594	596	589	769	415	592	591.12	0.13	-7886	-8886	612	602	595	585	578	598	581	2100	177	1000	400	1	1	200000000	1188	3.69	0.41	12	0.05	161.00	1455.00	1327	20240111	-55.24	498	20230731	19.28	1327	-55.24	20240111	586	1.37	20240517	1340	-55.67	20240111	520	14.23	20230731	0.01	N	036630	1000	2100 억	123263	N	N	N	N
5	20240628	130450	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	591	-1	5	-0.17	39853909	67427	19.29	594	596	589	769	415	592	590.98	0.12	-10499	-10985	612	602	595	585	578	598	581	2100	177	1000	400	1	1	200000000	1182	3.67	0.41	12	0.03	161.00	1455.00	1327	20240111	-55.46	498	20230731	18.67	1327	-55.46	20240111	586	0.85	20240517	1340	-55.90	20240111	520	13.65	20230731	0.01	N	036630	1000	2100 억	120650	N	N	N	N
6	20240628	120449	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	592	0	3	0.00	18097175	30584	8.75	594	596	591	769	415	592	591.66	0.12	-8776	-8810	612	602	595	585	578	598	581	2100	177	1000	400	1	1	200000000	1184	3.68	0.41	12	0.02	161.00	1455.00	1327	20240111	-55.39	498	20230731	18.88	1327	-55.39	20240111	586	1.02	20240517	1340	-55.82	20240111	520	13.85	20230731	0.01	N	036630	1000	2100 억	122373	N	N	N	N
7	20240628	110443	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	592	0	3	0.00	15890302	26859	7.68	594	596	591	769	415	592	591.52	0.12	-9160	-9640	612	602	595	585	578	598	581	2100	177	1000	400	1	1	200000000	1184	3.68	0.41	12	0.01	161.00	1455.00	1327	20240111	-55.39	498	20230731	18.88	1327	-55.39	20240111	586	1.02	20240517	1340	-55.82	20240111	520	13.85	20230731	0.01	N	036630	1000	2100 억	121989	N	N	N	N
8	20240628	100441	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	593	1	2	0.17	10492275	17737	5.07	594	596	591	769	415	592	591.34	0.12	-8654	-8688	612	602	595	585	578	598	581	2100	177	1000	400	1	1	200000000	1186	3.68	0.41	12	0.01	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	586	1.19	20240517	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	122495	N	N	N	N
9	20240628	090441	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	594	2	2	0.34	3281546	5543	1.59	594	594	594	769	415	592	594.00	0.13	0	-34	612	602	595	585	578	598	581	2100	177	1000	400	1	1	200000000	1188	3.69	0.41	12	0.00	161.00	1455.00	1327	20240111	-55.24	498	20230731	19.28	1327	-55.24	20240111	586	1.37	20240517	1340	-55.67	20240111	520	14.23	20230731	0.01	N	036630	1000	2100 억	131149	N	N	N	N
10	20240627	160436	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	592	-9	5	-1.50	206920906	349533	119.70	605	605	588	781	421	601	591.99	0.13	-51554	-45632	617	609	599	591	581	613	595	2100	180	1000	400	1	1	200000000	1184	3.68	0.41	12	0.17	161.00	1455.00	1327	20240111	-55.39	498	20230731	18.88	1327	-55.39	20240111	586	1.02	20240517	1340	-55.82	20240111	520	13.85	20230731	0.01	N	036630	1000	2100 억	131149	N	N	N	N
11	20240627	150442	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	593	-8	5	-1.33	188759907	318728	109.15	605	605	589	781	421	601	592.23	0.15	-39046	-33322	617	609	599	591	581	613	595	2100	180	1000	400	1	1	200000000	1186	3.68	0.41	12	0.16	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	586	1.19	20240517	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	143657	N	N	N	N
12	20240627	140439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	593	-8	5	-1.33	162440534	274164	93.89	605	605	589	781	421	601	592.49	0.16	-25574	-10379	617	609	599	591	581	613	595	2100	180	1000	400	1	1	200000000	1186	3.68	0.41	12	0.14	161.00	1455.00	1327	20240111	-55.31	498	20230731	19.08	1327	-55.31	20240111	586	1.19	20240517	1340	-55.75	20240111	520	14.04	20230731	0.01	N	036630	1000	2100 억	157129	N	N	N	N
13	20240627	130440	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	596	-5	5	-0.83	158865307	268152	91.83	605	605	589	781	421	601	592.44	0.16	-24268	-8362	617	609	599	591	581	613	595	2100	180	1000	400	1	1	200000000	1192	3.70	0.41	12	0.13	161.00	1455.00	1327	20240111	-55.09	498	20230731	19.68	1327	-55.09	20240111	586	1.71	20240517	1340	-55.52	20240111	520	14.62	20230731	0.01	N	036630	1000	2100 억	158435	N	N	N	N
14	20240627	120441	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	600	-1	5	-0.17	121032875	204192	69.93	605	605	590	781	421	601	592.74	0.15	-34281	-25594	617	609	599	591	581	613	595	2100	180	1000	400	1	1	200000000	1200	3.73	0.41	12	0.10	161.00	1455.00	1327	20240111	-54.79	498	20230731	20.48	1327	-54.79	20240111	586	2.39	20240517	1340	-55.22	20240111	520	15.38	20230731	0.01	N	036630	1000	2100 억	148422	N	N	N	N
15	20240627	110440	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-4	5	-0.67	109120482	184202	63.08	605	605	590	781	421	601	592.40	0.15	-31837	-21855	617	609	599	591	581	613	595	2100	180	1000	400	1	1	200000000	1194	3.71	0.41	12	0.09	161.00	1455.00	1327	20240111	-55.01	498	20230731	19.88	1327	-55.01	20240111	586	1.88	20240517	1340	-55.45	20240111	520	14.81	20230731	0.01	N	036630	1000	2100 억	150866	N	N	N	N
16	20240627	100440	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	592	-9	5	-1.50	93034586	157129	53.81	605	605	590	781	421	601	592.09	0.16	-22173	-12191	617	609	599	591	581	613	595	2100	180	1000	400	1	1	200000000	1184	3.68	0.41	12	0.08	161.00	1455.00	1327	20240111	-55.39	498	20230731	18.88	1327	-55.39	20240111	586	1.02	20240517	1340	-55.82	20240111	520	13.85	20230731	0.01	N	036630	1000	2100 억	160530	N	N	N	N
17	20240627	090440	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	598	-3	5	-0.50	31405767	53135	18.20	605	605	590	781	421	601	591.05	0.18	-1973	6963	617	609	599	591	581	613	595	2100	180	1000	400	1	1	200000000	1196	3.71	0.41	12	0.03	161.00	1455.00	1327	20240111	-54.94	498	20230731	20.08	1327	-54.94	20240111	586	2.05	20240517	1340	-55.37	20240111	520	15.00	20230731	0.01	N	036630	1000	2100 억	180730	N	N	N	N
18	20240626	160439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	1	2	0.17	174302161	292002	98.59	600	607	589	780	420	600	596.92	0.19	-14531	-14484	614	606	600	592	586	604	590	2100	180	1000	400	1	1	200000000	1202	3.73	0.41	12	0.15	161.00	1455.00	1327	20240111	-54.71	498	20230731	20.68	1327	-54.71	20240111	586	2.56	20240517	1340	-55.15	20240111	520	15.58	20230731	0.01	N	036630	1000	2100 억	182656	N	N	N	N
19	20240626	150440	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	-1	5	-0.17	169448177	283886	95.85	600	607	589	780	420	600	596.88	0.19	-11526	-11526	614	606	600	592	586	604	590	2100	180	1000	400	1	1	200000000	1198	3.72	0.41	12	0.14	161.00	1455.00	1327	20240111	-54.86	498	20230731	20.28	1327	-54.86	20240111	586	2.22	20240517	1340	-55.30	20240111	520	15.19	20230731	0.01	N	036630	1000	2100 억	185661	N	N	N	N
20	20240626	140439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	595	-5	5	-0.83	131119954	219386	74.08	600	607	590	780	420	600	597.66	0.19	-11213	-11213	614	606	600	592	586	604	590	2100	180	1000	400	1	1	200000000	1190	3.70	0.41	12	0.11	161.00	1455.00	1327	20240111	-55.16	498	20230731	19.48	1327	-55.16	20240111	586	1.54	20240517	1340	-55.60	20240111	520	14.42	20230731	0.01	N	036630	1000	2100 억	185974	N	N	N	N
21	20240626	130441	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	2	2	0.33	93596244	156232	52.75	600	607	594	780	420	600	599.08	0.19	-11981	-12419	614	606	600	592	586	604	590	2100	180	1000	400	1	1	200000000	1204	3.74	0.41	12	0.08	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	185206	N	N	N	N
22	20240626	120439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	1	2	0.17	66312046	110493	37.31	600	607	598	780	420	600	600.15	0.19	-7702	-8115	614	606	600	592	586	604	590	2100	180	1000	400	1	1	200000000	1202	3.73	0.41	12	0.06	161.00	1455.00	1327	20240111	-54.71	498	20230731	20.68	1327	-54.71	20240111	586	2.56	20240517	1340	-55.15	20240111	520	15.58	20230731	0.01	N	036630	1000	2100 억	189485	N	N	N	N
23	20240626	110440	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	600	0	3	0.00	41312697	68827	23.24	600	607	598	780	420	600	600.24	0.20	-5696	-5696	614	606	600	592	586	604	590	2100	180	1000	400	1	1	200000000	1200	3.73	0.41	12	0.03	161.00	1455.00	1327	20240111	-54.79	498	20230731	20.48	1327	-54.79	20240111	586	2.39	20240517	1340	-55.22	20240111	520	15.38	20230731	0.01	N	036630	1000	2100 억	191491	N	N	N	N
24	20240626	100440	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	1	2	0.17	31042032	51704	17.46	600	607	598	780	420	600	600.38	0.20	-892	-892	614	606	600	592	586	604	590	2100	180	1000	400	1	1	200000000	1202	3.73	0.41	12	0.03	161.00	1455.00	1327	20240111	-54.71	498	20230731	20.68	1327	-54.71	20240111	586	2.56	20240517	1340	-55.15	20240111	520	15.58	20230731	0.01	N	036630	1000	2100 억	196295	N	N	N	N
25	20240626	090439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	607	7	2	1.17	301244	501	0.17	600	607	600	780	420	600	606.38	0.20	-89	-89	614	606	600	592	586	604	590	2100	180	1000	400	1	1	200000000	1214	3.77	0.42	12	0.00	161.00	1455.00	1327	20240111	-54.26	498	20230731	21.89	1327	-54.26	20240111	586	3.58	20240517	1340	-54.70	20240111	520	16.73	20230731	0.01	N	036630	1000	2100 억	197098	N	N	N	N
26	20240625	160438	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	600	-4	5	-0.66	177311148	296111	161.10	604	608	594	785	423	604	598.80	0.20	-68678	-69491	616	610	604	598	592	607	595	2100	181	1000	410	1	1	200000000	1200	3.73	0.41	12	0.15	161.00	1455.00	1327	20240111	-54.79	498	20230731	20.48	1327	-54.79	20240111	586	2.39	20240517	1340	-55.22	20240111	520	15.38	20230731	0.01	N	036630	1000	2100 억	198000	N	N	N	N
27	20240625	150439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	-3	5	-0.50	165113981	275737	150.02	604	608	594	785	423	604	598.81	0.21	-61935	-63141	616	610	604	598	592	607	595	2100	181	1000	410	1	1	200000000	1202	3.73	0.41	12	0.14	161.00	1455.00	1327	20240111	-54.71	498	20230731	20.68	1327	-54.71	20240111	586	2.56	20240517	1340	-55.15	20240111	520	15.58	20230731	0.01	N	036630	1000	2100 억	204743	N	N	N	N
28	20240625	140439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	600	-4	5	-0.66	150612692	251496	136.83	604	608	594	785	423	604	598.87	0.22	-54135	-55342	616	610	604	598	592	607	595	2100	181	1000	410	1	1	200000000	1200	3.73	0.41	12	0.13	161.00	1455.00	1327	20240111	-54.79	498	20230731	20.48	1327	-54.79	20240111	586	2.39	20240517	1340	-55.22	20240111	520	15.38	20230731	0.01	N	036630	1000	2100 억	212543	N	N	N	N
29	20240625	130439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	-3	5	-0.50	140610608	234810	127.75	604	608	594	785	423	604	598.83	0.23	-42012	-43262	616	610	604	598	592	607	595	2100	181	1000	410	1	1	200000000	1202	3.73	0.41	12	0.12	161.00	1455.00	1327	20240111	-54.71	498	20230731	20.68	1327	-54.71	20240111	586	2.56	20240517	1340	-55.15	20240111	520	15.58	20230731	0.01	N	036630	1000	2100 억	224666	N	N	N	N
30	20240625	120441	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	-5	5	-0.83	122119870	203961	110.97	604	608	594	785	423	604	598.74	0.23	-38919	-40141	616	610	604	598	592	607	595	2100	181	1000	410	1	1	200000000	1198	3.72	0.41	12	0.10	161.00	1455.00	1327	20240111	-54.86	498	20230731	20.28	1327	-54.86	20240111	586	2.22	20240517	1340	-55.30	20240111	520	15.19	20230731	0.01	N	036630	1000	2100 억	227759	N	N	N	N
31	20240625	110442	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-7	5	-1.16	99452169	166018	90.33	604	608	594	785	423	604	599.04	0.24	-32688	-33501	616	610	604	598	592	607	595	2100	181	1000	410	1	1	200000000	1194	3.71	0.41	12	0.08	161.00	1455.00	1327	20240111	-55.01	498	20230731	19.88	1327	-55.01	20240111	586	1.88	20240517	1340	-55.45	20240111	520	14.81	20230731	0.01	N	036630	1000	2100 억	233990	N	N	N	N
32	20240625	100439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	-5	5	-0.83	12858767	21371	11.63	604	608	599	785	423	604	601.69	0.27	-4994	-5807	616	610	604	598	592	607	595	2100	181	1000	410	1	1	200000000	1198	3.72	0.41	12	0.01	161.00	1455.00	1327	20240111	-54.86	498	20230731	20.28	1327	-54.86	20240111	586	2.22	20240517	1340	-55.30	20240111	520	15.19	20230731	0.01	N	036630	1000	2100 억	261684	N	N	N	N
33	20240625	090439	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	608	4	2	0.66	1945540	3215	1.75	604	608	603	785	423	604	605.14	0.27	-2044	-2857	616	610	604	598	592	607	595	2100	181	1000	410	1	1	200000000	1216	3.78	0.42	12	0.00	161.00	1455.00	1327	20240111	-54.18	498	20230731	22.09	1327	-54.18	20240111	586	3.75	20240517	1340	-54.63	20240111	520	16.92	20230731	0.01	N	036630	1000	2100 억	264634	N	N	N	N
34	20240624	160437	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	-1	5	-0.17	110687406	183800	241.70	605	610	598	786	424	605	602.22	0.27	20685	20077	611	608	604	601	597	606	599	2100	181	1000	410	1	1	200000000	1208	3.75	0.42	12	0.09	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	267286	N	N	N	N
35	20240624	150438	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	0	3	0.00	103649147	172147	226.38	605	610	598	786	424	605	602.10	0.27	21078	20168	611	608	604	601	597	606	599	2100	181	1000	410	1	1	200000000	1210	3.76	0.42	12	0.09	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	267679	N	N	N	N
36	20240624	140438	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	0	3	0.00	69577292	115482	151.86	605	610	598	786	424	605	602.49	0.27	19904	18896	611	608	604	601	597	606	599	2100	181	1000	410	1	1	200000000	1210	3.76	0.42	12	0.06	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	266505	N	N	N	N
37	20240624	130437	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	-1	5	-0.17	62755036	104124	136.93	605	610	598	786	424	605	602.69	0.27	18216	17217	611	608	604	601	597	606	599	2100	181	1000	410	1	1	200000000	1208	3.75	0.42	12	0.05	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	264817	N	N	N	N
38	20240624	120438	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	-2	5	-0.33	59903858	99398	130.71	605	610	598	786	424	605	602.67	0.27	18535	17350	611	608	604	601	597	606	599	2100	181	1000	410	1	1	200000000	1206	3.75	0.41	12	0.05	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	265136	N	N	N	N
39	20240624	110440	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	-3	5	-0.50	24905378	41267	54.27	605	610	599	786	424	605	603.52	0.25	1290	471	611	608	604	601	597	606	599	2100	181	1000	410	1	1	200000000	1204	3.74	0.41	12	0.02	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	247891	N	N	N	N
40	20240624	100438	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	606	1	2	0.17	15705349	25981	34.17	605	610	599	786	424	605	604.49	0.25	-734	-1731	611	608	604	601	597	606	599	2100	181	1000	410	1	1	200000000	1212	3.76	0.42	12	0.01	161.00	1455.00	1327	20240111	-54.33	498	20230731	21.69	1327	-54.33	20240111	586	3.41	20240517	1340	-54.78	20240111	520	16.54	20230731	0.01	N	036630	1000	2100 억	245867	N	N	N	N
41	20240624	090438	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	0	3	0.00	264990	438	0.58	605	605	605	786	424	605	605.00	0.25	545	-63	611	608	604	601	597	606	599	2100	181	1000	410	1	1	200000000	1210	3.76	0.42	12	0.00	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	247146	N	N	N	N
42	20240621	160424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	2	2	0.33	45718926	76042	52.57	607	607	600	783	423	603	601.23	0.25	5102	4483	615	609	603	597	591	606	594	2100	180	1000	410	1	1	200000000	1210	3.76	0.42	12	0.04	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	247220	N	N	N	N
43	20240621	150423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	-1	5	-0.17	30716535	51117	35.34	607	607	600	783	423	603	600.90	0.25	4599	3600	615	609	603	597	591	606	594	2100	180	1000	410	1	1	200000000	1204	3.74	0.41	12	0.03	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	246717	N	N	N	N
44	20240621	140424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	-2	5	-0.33	17556219	29203	20.19	607	607	600	783	423	603	601.18	0.25	2025	143	615	609	603	597	591	606	594	2100	180	1000	410	1	1	200000000	1202	3.73	0.41	12	0.01	161.00	1455.00	1327	20240111	-54.71	498	20230731	20.68	1327	-54.71	20240111	586	2.56	20240517	1340	-55.15	20240111	520	15.58	20230731	0.01	N	036630	1000	2100 억	244143	N	N	N	N
45	20240621	130424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	-1	5	-0.17	13052308	21709	15.01	607	607	600	783	423	603	601.24	0.25	350	-631	615	609	603	597	591	606	594	2100	180	1000	410	1	1	200000000	1204	3.74	0.41	12	0.01	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	242468	N	N	N	N
46	20240621	120426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	0	3	0.00	12699029	21122	14.60	607	607	600	783	423	603	601.22	0.25	163	-844	615	609	603	597	591	606	594	2100	180	1000	410	1	1	200000000	1206	3.75	0.41	12	0.01	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	242281	N	N	N	N
47	20240621	110425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	0	3	0.00	7055589	11738	8.12	607	607	600	783	423	603	601.08	0.25	-1329	-2331	615	609	603	597	591	606	594	2100	180	1000	410	1	1	200000000	1206	3.75	0.41	12	0.01	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	240789	N	N	N	N
48	20240621	100423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	0	3	0.00	4768150	7929	5.48	607	607	600	783	423	603	601.35	0.24	-2141	-2995	615	609	603	597	591	606	594	2100	180	1000	410	1	1	200000000	1206	3.75	0.41	12	0.00	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	239977	N	N	N	N
49	20240621	090426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	607	4	2	0.66	1754757	2918	2.02	607	607	600	783	423	603	601.33	0.25	562	-57	615	609	603	597	591	606	594	2100	180	1000	410	1	1	200000000	1214	3.77	0.42	12	0.00	161.00	1455.00	1327	20240111	-54.26	498	20230731	21.89	1327	-54.26	20240111	586	3.58	20240517	1340	-54.70	20240111	520	16.73	20230731	0.01	N	036630	1000	2100 억	242680	N	N	N	N
50	20240620	160423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	-1	5	-0.17	87106293	144587	66.68	604	609	597	785	423	604	602.45	0.25	-10229	-10826	624	614	607	597	590	610	593	2100	181	1000	410	1	1	200000000	1206	3.75	0.41	12	0.07	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	242715	N	N	N	N
51	20240620	150423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	-3	5	-0.50	74353946	123381	56.90	604	609	597	785	423	604	602.64	0.25	-10754	-11655	624	614	607	597	590	610	593	2100	181	1000	410	1	1	200000000	1202	3.73	0.41	12	0.06	161.00	1455.00	1327	20240111	-54.71	498	20230731	20.68	1327	-54.71	20240111	586	2.56	20240517	1340	-55.15	20240111	520	15.58	20230731	0.01	N	036630	1000	2100 억	242190	N	N	N	N
52	20240620	140422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	0	3	0.00	51429771	85299	39.34	604	609	597	785	423	604	602.94	0.25	-12315	-13273	624	614	607	597	590	610	593	2100	181	1000	410	1	1	200000000	1208	3.75	0.42	12	0.04	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	240629	N	N	N	N
53	20240620	130423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	606	2	2	0.33	40281278	66828	30.82	604	609	597	785	423	604	602.76	0.26	1150	-83	624	614	607	597	590	610	593	2100	181	1000	410	1	1	200000000	1212	3.76	0.42	12	0.03	161.00	1455.00	1327	20240111	-54.33	498	20230731	21.69	1327	-54.33	20240111	586	3.41	20240517	1340	-54.78	20240111	520	16.54	20230731	0.01	N	036630	1000	2100 억	254094	N	N	N	N
54	20240620	120423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	608	4	2	0.66	31854282	52903	24.40	604	609	597	785	423	604	602.13	0.27	7615	6643	624	614	607	597	590	610	593	2100	181	1000	410	1	1	200000000	1216	3.78	0.42	12	0.03	161.00	1455.00	1327	20240111	-54.18	498	20230731	22.09	1327	-54.18	20240111	586	3.75	20240517	1340	-54.63	20240111	520	16.92	20230731	0.01	N	036630	1000	2100 억	260559	N	N	N	N
55	20240620	110424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	0	3	0.00	23466325	39037	18.00	604	606	597	785	423	604	601.13	0.26	857	-571	624	614	607	597	590	610	593	2100	181	1000	410	1	1	200000000	1208	3.75	0.42	12	0.02	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	253801	N	N	N	N
56	20240620	100425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	0	3	0.00	16610759	27681	12.77	604	605	597	785	423	604	600.08	0.26	1205	214	624	614	607	597	590	610	593	2100	181	1000	410	1	1	200000000	1208	3.75	0.42	12	0.01	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	254149	N	N	N	N
57	20240620	090429	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	1	2	0.17	3183047	5313	2.45	604	605	597	785	423	604	599.10	0.26	485	-112	624	614	607	597	590	610	593	2100	181	1000	410	1	1	200000000	1210	3.76	0.42	12	0.00	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	253429	N	N	N	N
58	20240619	160422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	-4	5	-0.66	131178783	216349	80.35	610	617	600	790	426	608	606.30	0.26	-28881	-32948	636	622	611	597	586	616	591	2100	182	1000	410	1	1	200000000	1208	3.75	0.42	12	0.11	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	252944	N	N	N	N
59	20240619	150420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	-4	5	-0.66	111633251	183897	68.29	610	617	600	790	426	608	607.02	0.26	-26931	-29387	636	622	611	597	586	616	591	2100	182	1000	410	1	1	200000000	1208	3.75	0.42	12	0.09	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	254894	N	N	N	N
60	20240619	140424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	-3	5	-0.49	98793382	162571	60.37	610	617	600	790	426	608	607.69	0.27	-16675	-14991	636	622	611	597	586	616	591	2100	182	1000	410	1	1	200000000	1210	3.76	0.42	12	0.08	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	265150	N	N	N	N
61	20240619	130422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	-3	5	-0.49	87281632	143441	53.27	610	617	600	790	426	608	608.50	0.27	-15571	-15775	636	622	611	597	586	616	591	2100	182	1000	410	1	1	200000000	1210	3.76	0.42	12	0.07	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	266254	N	N	N	N
62	20240619	120421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	608	0	3	0.00	71582024	117361	43.58	610	617	600	790	426	608	610.00	0.27	-15109	-15533	636	622	611	597	586	616	591	2100	182	1000	410	1	1	200000000	1216	3.78	0.42	12	0.06	161.00	1455.00	1327	20240111	-54.18	498	20230731	22.09	1327	-54.18	20240111	586	3.75	20240517	1340	-54.63	20240111	520	16.92	20230731	0.01	N	036630	1000	2100 억	266716	N	N	N	N
63	20240619	110422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	611	3	2	0.49	64379476	105474	39.17	610	617	600	790	426	608	610.48	0.27	-13014	-13424	636	622	611	597	586	616	591	2100	182	1000	410	1	1	200000000	1222	3.80	0.42	12	0.05	161.00	1455.00	1327	20240111	-53.96	498	20230731	22.69	1327	-53.96	20240111	586	4.27	20240517	1340	-54.40	20240111	520	17.50	20230731	0.01	N	036630	1000	2100 억	268811	N	N	N	N
64	20240619	100424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	615	7	2	1.15	53357695	87446	32.47	610	617	600	790	426	608	610.28	0.29	2417	2007	636	622	611	597	586	616	591	2100	182	1000	410	1	1	200000000	1230	3.82	0.42	12	0.04	161.00	1455.00	1327	20240111	-53.65	498	20230731	23.49	1327	-53.65	20240111	586	4.95	20240517	1340	-54.10	20240111	520	18.27	20230731	0.01	N	036630	1000	2100 억	284242	N	N	N	N
65	20240619	090429	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	611	3	2	0.49	7853338	12917	4.80	610	617	604	790	426	608	607.98	0.29	-1911	-2096	636	622	611	597	586	616	591	2100	182	1000	410	1	1	200000000	1222	3.80	0.42	12	0.01	161.00	1455.00	1327	20240111	-53.96	498	20230731	22.69	1327	-53.96	20240111	586	4.27	20240517	1340	-54.40	20240111	520	17.50	20230731	0.01	N	036630	1000	2100 억	279914	N	N	N	N
66	20240618	160420	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	608	-8	5	-1.30	162973630	269270	79.99	625	625	600	800	432	616	605.24	0.29	-10454	-10454	630	623	616	609	602	626	612	2100	184	1000	410	1	1	200000000	1216	3.78	0.42	12	0.13	161.00	1455.00	1327	20240111	-54.18	498	20230731	22.09	1327	-54.18	20240111	586	3.75	20240517	1340	-54.63	20240111	520	16.92	20230731	0.01	N	036630	1000	2100 억	281825	N	N	N	N
67	20240618	150417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	-13	5	-2.11	151498975	250373	74.37	625	625	600	800	432	616	605.09	0.29	-4997	-4997	630	623	616	609	602	626	612	2100	184	1000	410	1	1	200000000	1206	3.75	0.41	12	0.13	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	287282	N	N	N	N
68	20240618	140418	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	-11	5	-1.79	142244349	235034	69.82	625	625	600	800	432	616	605.21	0.30	115	932	630	623	616	609	602	626	612	2100	184	1000	410	1	1	200000000	1210	3.76	0.42	12	0.12	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	292394	N	N	N	N
69	20240618	130422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	-13	5	-2.11	137544837	227256	67.51	625	625	600	800	432	616	605.24	0.30	200	1017	630	623	616	609	602	626	612	2100	184	1000	410	1	1	200000000	1206	3.75	0.41	12	0.11	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	292479	N	N	N	N
70	20240618	120422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	607	-9	5	-1.46	83972622	138498	41.14	625	625	602	800	432	616	606.31	0.30	971	2134	630	623	616	609	602	626	612	2100	184	1000	410	1	1	200000000	1214	3.77	0.42	12	0.07	161.00	1455.00	1327	20240111	-54.26	498	20230731	21.89	1327	-54.26	20240111	586	3.58	20240517	1340	-54.70	20240111	520	16.73	20230731	0.01	N	036630	1000	2100 억	293250	N	N	N	N
71	20240618	110419	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	-11	5	-1.79	61898103	101925	30.28	625	625	603	800	432	616	607.29	0.30	743	379	630	623	616	609	602	626	612	2100	184	1000	410	1	1	200000000	1210	3.76	0.42	12	0.05	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	293022	N	N	N	N
72	20240618	100421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	610	-6	5	-0.97	33422712	54862	16.30	625	625	606	800	432	616	609.21	0.30	-494	-494	630	623	616	609	602	626	612	2100	184	1000	410	1	1	200000000	1220	3.79	0.42	12	0.03	161.00	1455.00	1327	20240111	-54.03	498	20230731	22.49	1327	-54.03	20240111	586	4.10	20240517	1340	-54.48	20240111	520	17.31	20230731	0.01	N	036630	1000	2100 억	291785	N	N	N	N
73	20240618	090424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	608	-8	5	-1.30	5645257	9220	2.74	625	625	608	800	432	616	612.28	0.29	-7738	-7738	630	623	616	609	602	626	612	2100	184	1000	410	1	1	200000000	1216	3.78	0.42	12	0.00	161.00	1455.00	1327	20240111	-54.18	498	20230731	22.09	1327	-54.18	20240111	586	3.75	20240517	1340	-54.63	20240111	520	16.92	20230731	0.01	N	036630	1000	2100 억	284541	N	N	N	N
74	20240617	160417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	616	1	2	0.16	206161652	336323	9.62	615	623	609	799	431	615	612.98	0.30	45369	43541	719	666	637	584	555	652	570	2100	184	1000	410	1	1	200000000	1232	3.83	0.42	12	0.17	161.00	1455.00	1327	20240111	-53.58	498	20230731	23.69	1327	-53.58	20240111	586	5.12	20240517	1340	-54.03	20240111	520	18.46	20230731	0.01	N	036630	1000	2100 억	294042	N	N	N	N
75	20240617	150422	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	614	-1	5	-0.16	198795866	324348	9.28	615	623	609	799	431	615	612.91	0.30	45257	43305	719	666	637	584	555	652	570	2100	184	1000	410	1	1	200000000	1228	3.81	0.42	12	0.16	161.00	1455.00	1327	20240111	-53.73	498	20230731	23.29	1327	-53.73	20240111	586	4.78	20240517	1340	-54.18	20240111	520	18.08	20230731	0.01	N	036630	1000	2100 억	293930	N	N	N	N
76	20240617	140415	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	613	-2	5	-0.33	181641511	296282	8.47	615	623	609	799	431	615	613.07	0.30	46086	44033	719	666	637	584	555	652	570	2100	184	1000	410	1	1	200000000	1226	3.81	0.42	12	0.15	161.00	1455.00	1327	20240111	-53.81	498	20230731	23.09	1327	-53.81	20240111	586	4.61	20240517	1340	-54.25	20240111	520	17.88	20230731	0.01	N	036630	1000	2100 억	294759	N	N	N	N
77	20240617	130416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	611	-4	5	-0.65	178418131	291014	8.32	615	623	609	799	431	615	613.09	0.30	46326	44498	719	666	637	584	555	652	570	2100	184	1000	410	1	1	200000000	1222	3.80	0.42	12	0.15	161.00	1455.00	1327	20240111	-53.96	498	20230731	22.69	1327	-53.96	20240111	586	4.27	20240517	1340	-54.40	20240111	520	17.50	20230731	0.01	N	036630	1000	2100 억	294999	N	N	N	N
78	20240617	120416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	612	-3	5	-0.49	161511508	263455	7.53	615	623	609	799	431	615	613.05	0.30	46760	45731	719	666	637	584	555	652	570	2100	184	1000	410	1	1	200000000	1224	3.80	0.42	12	0.13	161.00	1455.00	1327	20240111	-53.88	498	20230731	22.89	1327	-53.88	20240111	586	4.44	20240517	1340	-54.33	20240111	520	17.69	20230731	0.01	N	036630	1000	2100 억	295433	N	N	N	N
79	20240617	110414	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	617	2	2	0.33	145666300	237725	6.80	615	623	609	799	431	615	612.75	0.31	57001	51759	719	666	637	584	555	652	570	2100	184	1000	410	1	1	200000000	1234	3.83	0.42	12	0.12	161.00	1455.00	1327	20240111	-53.50	498	20230731	23.90	1327	-53.50	20240111	586	5.29	20240517	1340	-53.96	20240111	520	18.65	20230731	0.01	N	036630	1000	2100 억	305674	N	N	N	N
80	20240617	100416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	613	-2	5	-0.33	86043084	140106	4.01	615	623	611	799	431	615	614.13	0.27	15000	13172	719	666	637	584	555	652	570	2100	184	1000	410	1	1	200000000	1226	3.81	0.42	12	0.07	161.00	1455.00	1327	20240111	-53.81	498	20230731	23.09	1327	-53.81	20240111	586	4.61	20240517	1340	-54.25	20240111	520	17.88	20230731	0.01	N	036630	1000	2100 억	263673	N	N	N	N
81	20240617	090417	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	613	-2	5	-0.33	19813553	32301	0.92	615	615	611	799	431	615	613.40	0.27	18376	16548	719	666	637	584	555	652	570	2100	184	1000	410	1	1	200000000	1226	3.81	0.42	12	0.02	161.00	1455.00	1327	20240111	-53.81	498	20230731	23.09	1327	-53.81	20240111	586	4.61	20240517	1340	-54.25	20240111	520	17.88	20230731	0.01	N	036630	1000	2100 억	267049	N	N	N	N
82	20240614	160344	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	615	-4	5	-0.65	2244709329	3493987	457.76	618	690	608	804	434	619	642.52	0.25	-50590	-53119	672	645	622	595	572	659	609	2100	185	1000	420	1	1	200000000	1230	3.82	0.42	12	1.75	161.00	1455.00	1327	20240111	-53.65	498	20230731	23.49	1327	-53.65	20240111	586	4.95	20240517	1340	-54.10	20240111	520	18.27	20230731	0.01	N	036630	1000	2100 억	248673	N	N	N	N
83	20240614	150344	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	609	-10	5	-1.62	2190755971	3405949	446.23	618	690	608	804	434	619	643.21	0.25	-50568	-36058	672	645	622	595	572	659	609	2100	185	1000	420	1	1	200000000	1218	3.78	0.42	12	1.70	161.00	1455.00	1327	20240111	-54.11	498	20230731	22.29	1327	-54.11	20240111	586	3.92	20240517	1340	-54.55	20240111	520	17.12	20230731	0.01	N	036630	1000	2100 억	248695	N	N	N	N
84	20240614	140344	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	669	50	2	8.08	1210248639	1845488	241.78	618	690	609	804	434	619	655.79	0.19	-110145	-109041	672	645	622	595	572	659	609	2100	185	1000	420	1	1	200000000	1338	4.16	0.46	12	0.92	161.00	1455.00	1327	20240111	-49.59	498	20230731	34.34	1327	-49.59	20240111	586	14.16	20240517	1340	-50.07	20240111	520	28.65	20230731	0.01	N	036630	1000	2100 억	189118	N	N	N	N
85	20240614	130344	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	620	1	2	0.16	86116100	140380	18.39	618	621	609	804	434	619	613.45	0.28	-23617	-24426	672	645	622	595	572	659	609	2100	185	1000	420	1	1	200000000	1240	3.85	0.43	12	0.07	161.00	1455.00	1327	20240111	-53.28	498	20230731	24.50	1327	-53.28	20240111	586	5.80	20240517	1340	-53.73	20240111	520	19.23	20230731	0.01	N	036630	1000	2100 억	275646	N	N	N	N
86	20240614	120347	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	612	-7	5	-1.13	33026670	53953	7.07	618	618	609	804	434	619	612.14	0.29	-16644	-17593	672	645	622	595	572	659	609	2100	185	1000	420	1	1	200000000	1224	3.80	0.42	12	0.03	161.00	1455.00	1327	20240111	-53.88	498	20230731	22.89	1327	-53.88	20240111	586	4.44	20240517	1340	-54.33	20240111	520	17.69	20230731	0.01	N	036630	1000	2100 억	282619	N	N	N	N
87	20240614	110410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	615	-4	5	-0.65	16190316	26395	3.46	618	618	611	804	434	619	613.39	0.29	-11497	-12662	672	645	622	595	572	659	609	2100	185	1000	420	1	1	200000000	1230	3.82	0.42	12	0.01	161.00	1455.00	1327	20240111	-53.65	498	20230731	23.49	1327	-53.65	20240111	586	4.95	20240517	1340	-54.10	20240111	520	18.27	20230731	0.01	N	036630	1000	2100 억	287766	N	N	N	N
88	20240614	100409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	615	-4	5	-0.65	14791198	24114	3.16	618	618	611	804	434	619	613.39	0.29	-11278	-11658	672	645	622	595	572	659	609	2100	185	1000	420	1	1	200000000	1230	3.82	0.42	12	0.01	161.00	1455.00	1327	20240111	-53.65	498	20230731	23.49	1327	-53.65	20240111	586	4.95	20240517	1340	-54.10	20240111	520	18.27	20230731	0.01	N	036630	1000	2100 억	287985	N	N	N	N
89	20240614	090412	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	613	-6	5	-0.97	1812638	2953	0.39	618	618	613	804	434	619	613.82	0.30	-505	-885	672	645	622	595	572	659	609	2100	185	1000	420	1	1	200000000	1226	3.81	0.42	12	0.00	161.00	1455.00	1327	20240111	-53.81	498	20230731	23.09	1327	-53.81	20240111	586	4.61	20240517	1340	-54.25	20240111	520	17.88	20230731	0.01	N	036630	1000	2100 억	298758	N	N	N	N
90	20240613	160406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	619	16	2	2.65	466600905	748008	134.29	603	649	599	783	423	603	623.80	0.31	118687	117039	608	605	602	599	596	607	601	2100	180	1000	410	1	1	200000000	1238	3.84	0.43	12	0.37	161.00	1455.00	1327	20240111	-53.35	498	20230731	24.30	1327	-53.35	20240111	586	5.63	20240517	1340	-53.81	20240111	520	19.04	20230731	0.01	N	036630	1000	2100 억	303032	N	N	N	N
91	20240613	150413	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	620	17	2	2.82	457550056	733318	131.66	603	649	599	783	423	603	623.95	0.31	118052	115613	608	605	602	599	596	607	601	2100	180	1000	410	1	1	200000000	1240	3.85	0.43	12	0.37	161.00	1455.00	1327	20240111	-53.28	498	20230731	24.50	1327	-53.28	20240111	586	5.80	20240517	1340	-53.73	20240111	520	19.23	20230731	0.01	N	036630	1000	2100 억	302397	N	N	N	N
92	20240613	140408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	616	13	2	2.16	450255548	721460	129.53	603	649	599	783	423	603	624.09	0.31	116017	113517	608	605	602	599	596	607	601	2100	180	1000	410	1	1	200000000	1232	3.83	0.42	12	0.36	161.00	1455.00	1327	20240111	-53.58	498	20230731	23.69	1327	-53.58	20240111	586	5.12	20240517	1340	-54.03	20240111	520	18.46	20230731	0.01	N	036630	1000	2100 억	300362	N	N	N	N
93	20240613	130409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	620	17	2	2.82	416177356	665733	119.52	603	649	599	783	423	603	625.14	0.30	113193	110413	608	605	602	599	596	607	601	2100	180	1000	410	1	1	200000000	1240	3.85	0.43	12	0.33	161.00	1455.00	1327	20240111	-53.28	498	20230731	24.50	1327	-53.28	20240111	586	5.80	20240517	1340	-53.73	20240111	520	19.23	20230731	0.01	N	036630	1000	2100 억	297538	N	N	N	N
94	20240613	120410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	641	38	2	6.30	330657659	528563	94.89	603	649	599	783	423	603	625.58	0.28	92201	90148	608	605	602	599	596	607	601	2100	180	1000	410	1	1	200000000	1282	3.98	0.44	12	0.26	161.00	1455.00	1327	20240111	-51.70	498	20230731	28.71	1327	-51.70	20240111	586	9.39	20240517	1340	-52.16	20240111	520	23.27	20230731	0.01	N	036630	1000	2100 억	276546	N	N	N	N
95	20240613	110406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	607	4	2	0.66	46988199	77539	13.92	603	609	599	783	423	603	605.99	0.19	3927	59	608	605	602	599	596	607	601	2100	180	1000	410	1	1	200000000	1214	3.77	0.42	12	0.04	161.00	1455.00	1327	20240111	-54.26	498	20230731	21.89	1327	-54.26	20240111	586	3.58	20240517	1340	-54.70	20240111	520	16.73	20230731	0.01	N	036630	1000	2100 억	188272	N	N	N	N
96	20240613	100407	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	609	6	2	1.00	34040990	56255	10.10	603	609	599	783	423	603	605.12	0.19	2985	-1631	608	605	602	599	596	607	601	2100	180	1000	410	1	1	200000000	1218	3.78	0.42	12	0.03	161.00	1455.00	1327	20240111	-54.11	498	20230731	22.29	1327	-54.11	20240111	586	3.92	20240517	1340	-54.55	20240111	520	17.12	20230731	0.01	N	036630	1000	2100 억	187330	N	N	N	N
97	20240613	090411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	606	3	2	0.50	249084	413	0.07	603	606	603	783	423	603	603.11	0.19	4721	-58	608	605	602	599	596	607	601	2100	180	1000	410	1	1	200000000	1212	3.76	0.42	12	0.00	161.00	1455.00	1327	20240111	-54.33	498	20230731	21.69	1327	-54.33	20240111	586	3.41	20240517	1340	-54.78	20240111	520	16.54	20230731	0.01	N	036630	1000	2100 억	189066	N	N	N	N
98	20240612	160404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	1	2	0.17	334896127	556999	224.18	602	605	599	782	422	602	601.25	0.19	-23422	-24343	608	604	601	597	594	607	600	2100	180	1000	400	1	1	200000000	1206	3.75	0.41	12	0.28	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	185266	N	N	N	N
99	20240612	150411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	0	3	0.00	330981107	550486	221.56	602	605	599	782	422	602	601.25	0.19	-24411	-25676	608	604	601	597	594	607	600	2100	180	1000	400	1	1	200000000	1204	3.74	0.41	12	0.28	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	184277	N	N	N	N
100	20240612	140406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	-1	5	-0.17	110091230	182962	73.64	602	605	599	782	422	602	601.72	0.19	-25974	-27248	608	604	601	597	594	607	600	2100	180	1000	400	1	1	200000000	1202	3.73	0.41	12	0.09	161.00	1455.00	1327	20240111	-54.71	498	20230731	20.68	1327	-54.71	20240111	586	2.56	20240517	1340	-55.15	20240111	520	15.58	20230731	0.01	N	036630	1000	2100 억	182714	N	N	N	N
101	20240612	130405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	601	-1	5	-0.17	100010798	166180	66.88	602	605	600	782	422	602	601.82	0.18	-27457	-28731	608	604	601	597	594	607	600	2100	180	1000	400	1	1	200000000	1202	3.73	0.41	12	0.08	161.00	1455.00	1327	20240111	-54.71	498	20230731	20.68	1327	-54.71	20240111	586	2.56	20240517	1340	-55.15	20240111	520	15.58	20230731	0.01	N	036630	1000	2100 억	181231	N	N	N	N
102	20240612	120404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	1	2	0.17	96963599	161104	64.84	602	605	600	782	422	602	601.87	0.18	-29651	-30572	608	604	601	597	594	607	600	2100	180	1000	400	1	1	200000000	1206	3.75	0.41	12	0.08	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	179037	N	N	N	N
103	20240612	110404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	0	3	0.00	54249038	90169	36.29	602	605	600	782	422	602	601.64	0.21	-1460	-2381	608	604	601	597	594	607	600	2100	180	1000	400	1	1	200000000	1204	3.74	0.41	12	0.05	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	207228	N	N	N	N
104	20240612	100405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	2	2	0.33	16553519	27497	11.07	602	605	600	782	422	602	602.01	0.21	-1694	-2615	608	604	601	597	594	607	600	2100	180	1000	400	1	1	200000000	1208	3.75	0.42	12	0.01	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	206994	N	N	N	N
105	20240612	090405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	600	-2	5	-0.33	170317	283	0.11	602	605	600	782	422	602	601.83	0.21	771	-150	608	604	601	597	594	607	600	2100	180	1000	400	1	1	200000000	1200	3.73	0.41	12	0.00	161.00	1455.00	1327	20240111	-54.79	498	20230731	20.48	1327	-54.79	20240111	586	2.39	20240517	1340	-55.22	20240111	520	15.38	20230731	0.01	N	036630	1000	2100 억	209459	N	N	N	N
106	20240610	160402	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	-4	5	-0.66	52344501	86708	28.69	609	610	600	791	427	609	603.68	0.21	-4606	-15698	619	613	605	599	591	617	603	2100	182	1000	410	1	1	200000000	1210	3.76	0.42	12	0.04	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	203094	N	N	N	N
107	20240610	150404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	-6	5	-0.99	44016338	72875	24.11	609	610	600	791	427	609	603.99	0.21	-4997	-4996	619	613	605	599	591	617	603	2100	182	1000	410	1	1	200000000	1206	3.75	0.41	12	0.04	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	202703	N	N	N	N
108	20240610	140403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	-5	5	-0.82	31015814	51444	17.02	609	610	600	791	427	609	602.90	0.21	-5865	-5845	619	613	605	599	591	617	603	2100	182	1000	410	1	1	200000000	1208	3.75	0.42	12	0.03	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	201835	N	N	N	N
109	20240610	130402	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	-5	5	-0.82	21342589	35362	11.70	609	610	600	791	427	609	603.53	0.21	-6552	-5395	619	613	605	599	591	617	603	2100	182	1000	410	1	1	200000000	1208	3.75	0.42	12	0.02	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	201148	N	N	N	N
110	20240610	120403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	604	-5	5	-0.82	19489982	32284	10.68	609	610	600	791	427	609	603.69	0.20	-7003	-6079	619	613	605	599	591	617	603	2100	182	1000	410	1	1	200000000	1208	3.75	0.42	12	0.02	161.00	1455.00	1327	20240111	-54.48	498	20230731	21.29	1327	-54.48	20240111	586	3.07	20240517	1340	-54.93	20240111	520	16.15	20230731	0.01	N	036630	1000	2100 억	200697	N	N	N	N
111	20240610	110405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	-6	5	-0.99	17615674	29172	9.65	609	610	600	791	427	609	603.84	0.20	-7752	-6501	619	613	605	599	591	617	603	2100	182	1000	410	1	1	200000000	1206	3.75	0.41	12	0.01	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	199948	N	N	N	N
112	20240610	100402	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	600	-9	5	-1.48	11802498	19503	6.45	609	610	600	791	427	609	605.15	0.20	-7283	-6059	619	613	605	599	591	617	603	2100	182	1000	410	1	1	200000000	1200	3.73	0.41	12	0.01	161.00	1455.00	1327	20240111	-54.79	498	20230731	20.48	1327	-54.79	20240111	586	2.39	20240517	1340	-55.22	20240111	520	15.38	20230731	0.01	N	036630	1000	2100 억	200417	N	N	N	N
113	20240610	090408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	609	0	3	0.00	1753317	2879	0.95	609	610	609	791	427	609	609.00	0.21	-1210	-1190	619	613	605	599	591	617	603	2100	182	1000	410	1	1	200000000	1218	3.78	0.42	12	0.00	161.00	1455.00	1327	20240111	-54.11	498	20230731	22.29	1327	-54.11	20240111	586	3.92	20240517	1340	-54.55	20240111	520	17.12	20230731	0.01	N	036630	1000	2100 억	206490	N	N	N	N
114	20240607	160414	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	609	7	2	1.16	181562930	301378	108.69	602	611	597	782	422	602	602.44	0.21	27138	27455	612	607	599	594	586	609	596	2100	180	1000	400	1	1	200000000	1218	3.78	0.42	12	0.15	161.00	1455.00	1327	20240111	-54.11	498	20230731	22.29	1327	-54.11	20240111	586	3.92	20240517	1340	-54.55	20240111	520	17.12	20230731	0.01	N	036630	1000	2100 억	207700	N	N	N	N
115	20240607	150418	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	609	7	2	1.16	169990438	282396	101.84	602	609	597	782	422	602	601.96	0.21	29683	27058	612	607	599	594	586	609	596	2100	180	1000	400	1	1	200000000	1218	3.78	0.42	12	0.14	161.00	1455.00	1327	20240111	-54.11	498	20230731	22.29	1327	-54.11	20240111	586	3.92	20240517	1340	-54.55	20240111	520	17.12	20230731	0.01	N	036630	1000	2100 억	210245	N	N	N	N
116	20240607	140415	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	606	4	2	0.66	117183593	195197	70.40	602	608	597	782	422	602	600.34	0.20	19251	18930	612	607	599	594	586	609	596	2100	180	1000	400	1	1	200000000	1212	3.76	0.42	12	0.10	161.00	1455.00	1327	20240111	-54.33	498	20230731	21.69	1327	-54.33	20240111	586	3.41	20240517	1340	-54.78	20240111	520	16.54	20230731	0.01	N	036630	1000	2100 억	199813	N	N	N	N
117	20240607	130416	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	1	2	0.17	81469201	136130	49.09	602	605	597	782	422	602	598.47	0.19	3914	2507	612	607	599	594	586	609	596	2100	180	1000	400	1	1	200000000	1206	3.75	0.41	12	0.07	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	184476	N	N	N	N
118	20240607	120415	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	-3	5	-0.50	73932140	123599	44.57	602	605	597	782	422	602	598.16	0.19	1809	1444	612	607	599	594	586	609	596	2100	180	1000	400	1	1	200000000	1198	3.72	0.41	12	0.06	161.00	1455.00	1327	20240111	-54.86	498	20230731	20.28	1327	-54.86	20240111	586	2.22	20240517	1340	-55.30	20240111	520	15.19	20230731	0.01	N	036630	1000	2100 억	182371	N	N	N	N
119	20240607	110414	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	-3	5	-0.50	40692285	68048	24.54	602	605	597	782	422	602	597.99	0.17	-10650	-10993	612	607	599	594	586	609	596	2100	180	1000	400	1	1	200000000	1198	3.72	0.41	12	0.03	161.00	1455.00	1327	20240111	-54.86	498	20230731	20.28	1327	-54.86	20240111	586	2.22	20240517	1340	-55.30	20240111	520	15.19	20230731	0.01	N	036630	1000	2100 억	169912	N	N	N	N
120	20240607	100413	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	600	-2	5	-0.33	5491629	9168	3.31	602	605	597	782	422	602	599.00	0.19	946	504	612	607	599	594	586	609	596	2100	180	1000	400	1	1	200000000	1200	3.73	0.41	12	0.00	161.00	1455.00	1327	20240111	-54.79	498	20230731	20.48	1327	-54.79	20240111	586	2.39	20240517	1340	-55.22	20240111	520	15.38	20230731	0.01	N	036630	1000	2100 억	181508	N	N	N	N
121	20240607	090411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-5	5	-0.83	2069415	3453	1.25	602	605	597	782	422	602	599.31	0.18	-160	-160	612	607	599	594	586	609	596	2100	180	1000	400	1	1	200000000	1194	3.71	0.41	12	0.00	161.00	1455.00	1327	20240111	-55.01	498	20230731	19.88	1327	-55.01	20240111	586	1.88	20240517	1340	-55.45	20240111	520	14.81	20230731	0.01	N	036630	1000	2100 억	180402	N	N	N	N
122	20240605	160411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	4	2	0.67	165411925	277124	52.68	596	604	591	777	419	598	596.89	0.18	-36471	-37074	607	602	597	592	587	600	590	2100	179	1000	400	1	1	200000000	1204	3.74	0.41	12	0.14	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	181165	N	N	N	N
123	20240605	150411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	5	2	0.84	151833629	254413	48.36	596	604	591	777	419	598	596.80	0.18	-36376	-36979	607	602	597	592	587	600	590	2100	179	1000	400	1	1	200000000	1206	3.75	0.41	12	0.13	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	181260	N	N	N	N
124	20240605	140410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	1	2	0.17	131515167	220587	41.93	596	602	591	777	419	598	596.21	0.19	-27271	-27874	607	602	597	592	587	600	590	2100	179	1000	400	1	1	200000000	1198	3.72	0.41	12	0.11	161.00	1455.00	1327	20240111	-54.86	498	20230731	20.28	1327	-54.86	20240111	586	2.22	20240517	1340	-55.30	20240111	520	15.19	20230731	0.01	N	036630	1000	2100 억	190365	N	N	N	N
125	20240605	130413	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	600	2	2	0.33	120544049	202218	38.44	596	602	591	777	419	598	596.11	0.19	-27147	-27969	607	602	597	592	587	600	590	2100	179	1000	400	1	1	200000000	1200	3.73	0.41	12	0.10	161.00	1455.00	1327	20240111	-54.79	498	20230731	20.48	1327	-54.79	20240111	586	2.39	20240517	1340	-55.22	20240111	520	15.38	20230731	0.01	N	036630	1000	2100 억	190489	N	N	N	N
126	20240605	120410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	598	0	3	0.00	79069151	133004	25.28	596	599	591	777	419	598	594.49	0.22	1115	1934	607	602	597	592	587	600	590	2100	179	1000	400	1	1	200000000	1196	3.71	0.41	12	0.07	161.00	1455.00	1327	20240111	-54.94	498	20230731	20.08	1327	-54.94	20240111	586	2.05	20240517	1340	-55.37	20240111	520	15.00	20230731	0.01	N	036630	1000	2100 억	218751	N	N	N	N
127	20240605	110412	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-1	5	-0.17	68620340	115472	21.95	596	599	591	777	419	598	594.26	0.22	1037	2085	607	602	597	592	587	600	590	2100	179	1000	400	1	1	200000000	1194	3.71	0.41	12	0.06	161.00	1455.00	1327	20240111	-55.01	498	20230731	19.88	1327	-55.01	20240111	586	1.88	20240517	1340	-55.45	20240111	520	14.81	20230731	0.01	N	036630	1000	2100 억	218673	N	N	N	N
128	20240605	100412	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	598	0	3	0.00	28462943	47837	9.09	596	598	593	777	419	598	595.00	0.22	1107	504	607	602	597	592	587	600	590	2100	179	1000	400	1	1	200000000	1196	3.71	0.41	12	0.02	161.00	1455.00	1327	20240111	-54.94	498	20230731	20.08	1327	-54.94	20240111	586	2.05	20240517	1340	-55.37	20240111	520	15.00	20230731	0.01	N	036630	1000	2100 억	218743	N	N	N	N
129	20240605	090411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	594	-4	5	-0.67	7332469	12340	2.35	596	596	593	777	419	598	594.20	0.23	3256	2380	607	602	597	592	587	600	590	2100	179	1000	400	1	1	200000000	1188	3.69	0.41	12	0.01	161.00	1455.00	1327	20240111	-55.24	498	20230731	19.28	1327	-55.24	20240111	586	1.37	20240517	1340	-55.67	20240111	520	14.23	20230731	0.01	N	036630	1000	2100 억	220892	N	N	N	N
130	20240604	160408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	598	-4	5	-0.66	313211673	525318	292.70	602	602	592	782	422	602	596.23	0.22	23158	23158	610	606	603	599	596	605	598	2100	180	1000	400	1	1	200000000	1196	3.71	0.41	12	0.26	161.00	1455.00	1327	20240111	-54.94	498	20230731	20.08	1327	-54.94	20240111	586	2.05	20240517	1340	-55.37	20240111	520	15.00	20230731	0.01	N	036630	1000	2100 억	217636	N	N	N	N
131	20240604	150409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	594	-8	5	-1.33	297197894	498506	277.76	602	602	592	782	422	602	596.18	0.22	24205	24132	610	606	603	599	596	605	598	2100	180	1000	400	1	1	200000000	1188	3.69	0.41	12	0.25	161.00	1455.00	1327	20240111	-55.24	498	20230731	19.28	1327	-55.24	20240111	586	1.37	20240517	1340	-55.67	20240111	520	14.23	20230731	0.01	N	036630	1000	2100 억	218683	N	N	N	N
132	20240604	140410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	596	-6	5	-1.00	257854260	432256	240.84	602	602	592	782	422	602	596.53	0.22	24424	24424	610	606	603	599	596	605	598	2100	180	1000	400	1	1	200000000	1192	3.70	0.41	12	0.22	161.00	1455.00	1327	20240111	-55.09	498	20230731	19.68	1327	-55.09	20240111	586	1.71	20240517	1340	-55.52	20240111	520	14.62	20230731	0.01	N	036630	1000	2100 억	218902	N	N	N	N
133	20240604	130408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	598	-4	5	-0.66	193894294	325337	181.27	602	602	592	782	422	602	595.98	0.23	33109	33097	610	606	603	599	596	605	598	2100	180	1000	400	1	1	200000000	1196	3.71	0.41	12	0.16	161.00	1455.00	1327	20240111	-54.94	498	20230731	20.08	1327	-54.94	20240111	586	2.05	20240517	1340	-55.37	20240111	520	15.00	20230731	0.01	N	036630	1000	2100 억	227587	N	N	N	N
134	20240604	120407	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-5	5	-0.83	148187082	249102	138.79	602	602	592	782	422	602	594.88	0.25	54961	54377	610	606	603	599	596	605	598	2100	180	1000	400	1	1	200000000	1194	3.71	0.41	12	0.12	161.00	1455.00	1327	20240111	-55.01	498	20230731	19.88	1327	-55.01	20240111	586	1.88	20240517	1340	-55.45	20240111	520	14.81	20230731	0.01	N	036630	1000	2100 억	249439	N	N	N	N
135	20240604	110405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	597	-5	5	-0.83	128127637	215378	120.00	602	602	592	782	422	602	594.89	0.25	47965	47087	610	606	603	599	596	605	598	2100	180	1000	400	1	1	200000000	1194	3.71	0.41	12	0.11	161.00	1455.00	1327	20240111	-55.01	498	20230731	19.88	1327	-55.01	20240111	586	1.88	20240517	1340	-55.45	20240111	520	14.81	20230731	0.01	N	036630	1000	2100 억	242443	N	N	N	N
136	20240604	100406	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	598	-4	5	-0.66	28236085	47110	26.25	602	602	597	782	422	602	599.36	0.19	-3875	-4457	610	606	603	599	596	605	598	2100	180	1000	400	1	1	200000000	1196	3.71	0.41	12	0.02	161.00	1455.00	1327	20240111	-54.94	498	20230731	20.08	1327	-54.94	20240111	586	2.05	20240517	1340	-55.37	20240111	520	15.00	20230731	0.01	N	036630	1000	2100 억	190603	N	N	N	N
137	20240604	090409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	0	3	0.00	1292494	2147	1.20	602	602	602	782	422	602	602.00	0.20	-10	-10	610	606	603	599	596	605	598	2100	180	1000	400	1	1	200000000	1204	3.74	0.41	12	0.00	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	194468	N	N	N	N
138	20240603	160404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	0	3	0.00	107978592	179471	86.69	602	607	600	782	422	602	601.65	0.20	19993	19993	620	611	604	595	588	615	599	2100	180	1000	400	1	1	200000000	1204	3.74	0.41	12	0.09	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	194478	N	N	N	N
139	20240603	150404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	0	3	0.00	85917425	142821	68.99	602	607	600	782	422	602	601.57	0.20	19484	19448	620	611	604	595	588	615	599	2100	180	1000	400	1	1	200000000	1204	3.74	0.41	12	0.07	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	193969	N	N	N	N
140	20240603	140403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	1	2	0.17	68612446	114003	55.07	602	607	600	782	422	602	601.85	0.19	10201	13921	620	611	604	595	588	615	599	2100	180	1000	400	1	1	200000000	1206	3.75	0.41	12	0.06	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	184686	N	N	N	N
141	20240603	130404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	600	-2	5	-0.33	59547997	98902	47.77	602	607	600	782	422	602	602.09	0.19	7965	10663	620	611	604	595	588	615	599	2100	180	1000	400	1	1	200000000	1200	3.73	0.41	12	0.05	161.00	1455.00	1327	20240111	-54.79	498	20230731	20.48	1327	-54.79	20240111	586	2.39	20240517	1340	-55.22	20240111	520	15.38	20230731	0.01	N	036630	1000	2100 억	182450	N	N	N	N
142	20240603	120403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	603	1	2	0.17	49017149	81407	39.32	602	607	600	782	422	602	602.12	0.18	6603	9972	620	611	604	595	588	615	599	2100	180	1000	400	1	1	200000000	1206	3.75	0.41	12	0.04	161.00	1455.00	1327	20240111	-54.56	498	20230731	21.08	1327	-54.56	20240111	586	2.90	20240517	1340	-55.00	20240111	520	15.96	20230731	0.01	N	036630	1000	2100 억	181088	N	N	N	N
143	20240603	110402	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	602	0	3	0.00	33578828	55830	26.97	602	607	600	782	422	602	601.44	0.18	5707	9233	620	611	604	595	588	615	599	2100	180	1000	400	1	1	200000000	1204	3.74	0.41	12	0.03	161.00	1455.00	1327	20240111	-54.63	498	20230731	20.88	1327	-54.63	20240111	586	2.73	20240517	1340	-55.07	20240111	520	15.77	20230731	0.01	N	036630	1000	2100 억	180192	N	N	N	N
144	20240603	100400	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	605	3	2	0.50	17519647	29100	14.06	602	607	600	782	422	602	602.05	0.18	3705	7659	620	611	604	595	588	615	599	2100	180	1000	400	1	1	200000000	1210	3.76	0.42	12	0.01	161.00	1455.00	1327	20240111	-54.41	498	20230731	21.49	1327	-54.41	20240111	586	3.24	20240517	1340	-54.85	20240111	520	16.35	20230731	0.01	N	036630	1000	2100 억	178190	N	N	N	N
145	20240603	090400	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	606	4	2	0.66	6373903	10609	5.12	602	607	600	782	422	602	600.77	0.18	283	4275	620	611	604	595	588	615	599	2100	180	1000	400	1	1	200000000	1212	3.76	0.42	12	0.01	161.00	1455.00	1327	20240111	-54.33	498	20230731	21.69	1327	-54.33	20240111	586	3.41	20240517	1340	-54.78	20240111	520	16.54	20230731	0.01	N	036630	1000	2100 억	174768	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History