KissMeData/036630/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160430	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	641	-7	5	-1.08	77890571	121782	122.30	641	648	635	842	454	648	639.59	0.43	380	380	670	659	652	641	634	655	637	2300	194	1000	440	1	1	220000000	1410	-4.89	0.56	12	0.06	-131.00	1153.00	817	20221212	-21.54	503	20230731	27.44	788	-18.65	20230131	503	27.44	20230731	844	-24.05	20221212	520	23.27	20230731	N	036630	1000	2300 억	459117	N	N	N	N
3	20230927	150432	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	638	-10	5	-1.54	74423212	116362	116.86	641	648	635	842	454	648	639.58	0.43	380	380	670	659	652	641	634	655	637	2300	194	1000	440	1	1	220000000	1404	-4.87	0.55	12	0.05	-131.00	1153.00	817	20221212	-21.91	503	20230731	26.84	788	-19.04	20230131	503	26.84	20230731	844	-24.41	20221212	520	22.69	20230731	N	036630	1000	2300 억	459117	N	N	N	N
4	20230927	140432	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	641	-7	5	-1.08	58220702	90992	91.38	641	648	635	842	454	648	639.84	0.43	381	924	670	659	652	641	634	655	637	2300	194	1000	440	1	1	220000000	1410	-4.89	0.56	12	0.04	-131.00	1153.00	817	20221212	-21.54	503	20230731	27.44	788	-18.65	20230131	503	27.44	20230731	844	-24.05	20221212	520	23.27	20230731	N	036630	1000	2300 억	459118	N	N	N	N
5	20230927	130428	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	643	-5	5	-0.77	44409318	69348	69.64	641	648	635	842	454	648	640.38	0.43	977	977	670	659	652	641	634	655	637	2300	194	1000	440	1	1	220000000	1415	-4.91	0.56	12	0.03	-131.00	1153.00	817	20221212	-21.30	503	20230731	27.83	788	-18.40	20230131	503	27.83	20230731	844	-23.82	20221212	520	23.65	20230731	N	036630	1000	2300 억	459714	N	N	N	N
6	20230927	120427	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	640	-8	5	-1.23	37558852	58657	58.91	641	648	635	842	454	648	640.31	0.43	2693	2693	670	659	652	641	634	655	637	2300	194	1000	440	1	1	220000000	1408	-4.89	0.56	12	0.03	-131.00	1153.00	817	20221212	-21.66	503	20230731	27.24	788	-18.78	20230131	503	27.24	20230731	844	-24.17	20221212	520	23.08	20230731	N	036630	1000	2300 억	461430	N	N	N	N
7	20230927	110430	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	641	-7	5	-1.08	30608833	47797	48.00	641	648	635	842	454	648	640.39	0.43	3685	3685	670	659	652	641	634	655	637	2300	194	1000	440	1	1	220000000	1410	-4.89	0.56	12	0.02	-131.00	1153.00	817	20221212	-21.54	503	20230731	27.44	788	-18.65	20230131	503	27.44	20230731	844	-24.05	20221212	520	23.27	20230731	N	036630	1000	2300 억	462422	N	N	N	N
8	20230927	100428	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	644	-4	5	-0.62	26133376	40824	41.00	641	648	635	842	454	648	640.15	0.43	4809	4809	670	659	652	641	634	655	637	2300	194	1000	440	1	1	220000000	1417	-4.92	0.56	12	0.02	-131.00	1153.00	817	20221212	-21.18	503	20230731	28.03	788	-18.27	20230131	503	28.03	20230731	844	-23.70	20221212	520	23.85	20230731	N	036630	1000	2300 억	463546	N	N	N	N
9	20230927	090434	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	641	-7	5	-1.08	7092625	11060	11.11	641	648	641	842	454	648	641.29	0.42	-1774	-1774	670	659	652	641	634	655	637	2300	194	1000	440	1	1	220000000	1410	-4.89	0.56	12	0.01	-131.00	1153.00	817	20221212	-21.54	503	20230731	27.44	788	-18.65	20230131	503	27.44	20230731	844	-24.05	20221212	520	23.27	20230731	N	036630	1000	2300 억	456963	N	N	N	N
10	20230926	160428	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	648	-11	5	-1.67	64721326	99574	51.65	663	663	645	856	462	659	649.98	0.43	-22231	-22231	673	665	656	648	639	670	653	2300	197	1000	440	1	1	220000000	1426	-4.95	0.56	12	0.05	-131.00	1153.00	817	20221212	-20.69	503	20230731	28.83	788	-17.77	20230131	503	28.83	20230731	844	-23.22	20221212	520	24.62	20230731	N	036630	1000	2300 억	458737	N	N	N	N
11	20230926	150430	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	646	-13	5	-1.97	61198115	94131	48.82	663	663	645	856	462	659	650.14	0.43	-22231	-22231	673	665	656	648	639	670	653	2300	197	1000	440	1	1	220000000	1421	-4.93	0.56	12	0.04	-131.00	1153.00	817	20221212	-20.93	503	20230731	28.43	788	-18.02	20230131	503	28.43	20230731	844	-23.46	20221212	520	24.23	20230731	N	036630	1000	2300 억	458737	N	N	N	N
12	20230926	140424	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	646	-13	5	-1.97	55252741	84929	44.05	663	663	645	856	462	659	650.57	0.43	-17090	-17090	673	665	656	648	639	670	653	2300	197	1000	440	1	1	220000000	1421	-4.93	0.56	12	0.04	-131.00	1153.00	817	20221212	-20.93	503	20230731	28.43	788	-18.02	20230131	503	28.43	20230731	844	-23.46	20221212	520	24.23	20230731	N	036630	1000	2300 억	463878	N	N	N	N
13	20230926	130425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	650	-9	5	-1.37	35484216	54374	28.20	663	663	648	856	462	659	652.59	0.44	-2597	-1118	673	665	656	648	639	670	653	2300	197	1000	440	1	1	220000000	1430	-4.96	0.56	12	0.02	-131.00	1153.00	817	20221212	-20.44	503	20230731	29.22	788	-17.51	20230131	503	29.22	20230731	844	-22.99	20221212	520	25.00	20230731	N	036630	1000	2300 억	478371	N	N	N	N
14	20230926	120428	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	654	-5	5	-0.76	30922212	47357	24.56	663	663	650	856	462	659	652.96	0.44	-2067	-588	673	665	656	648	639	670	653	2300	197	1000	440	1	1	220000000	1439	-4.99	0.57	12	0.02	-131.00	1153.00	817	20221212	-19.95	503	20230731	30.02	788	-17.01	20230131	503	30.02	20230731	844	-22.51	20221212	520	25.77	20230731	N	036630	1000	2300 억	478901	N	N	N	N
15	20230926	110427	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	655	-4	5	-0.61	24919253	38143	19.78	663	663	650	856	462	659	653.31	0.45	-841	-841	673	665	656	648	639	670	653	2300	197	1000	440	1	1	220000000	1441	-5.00	0.57	12	0.02	-131.00	1153.00	817	20221212	-19.83	503	20230731	30.22	788	-16.88	20230131	503	30.22	20230731	844	-22.39	20221212	520	25.96	20230731	N	036630	1000	2300 억	480127	N	N	N	N
16	20230926	100426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	659	0	3	0.00	21332021	32670	16.95	663	663	650	856	462	659	652.95	0.45	1035	1035	673	665	656	648	639	670	653	2300	197	1000	440	1	1	220000000	1450	-5.03	0.57	12	0.01	-131.00	1153.00	817	20221212	-19.34	503	20230731	31.01	788	-16.37	20230131	503	31.01	20230731	844	-21.92	20221212	520	26.73	20230731	N	036630	1000	2300 억	482003	N	N	N	N
17	20230926	090426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	659	0	3	0.00	832163	1258	0.65	663	663	651	856	462	659	661.51	0.45	-153	-153	673	665	656	648	639	670	653	2300	197	1000	440	1	1	220000000	1450	-5.03	0.57	12	0.00	-131.00	1153.00	817	20221212	-19.34	503	20230731	31.01	788	-16.37	20230131	503	31.01	20230731	844	-21.92	20221212	520	26.73	20230731	N	036630	1000	2300 억	480815	N	N	N	N
18	20230925	160426	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	659	6	2	0.92	126149614	192787	75.50	653	664	647	848	458	653	654.33	0.45	-16276	-16276	671	662	656	647	641	659	644	2300	195	1000	440	1	1	220000000	1450	-5.03	0.57	12	0.09	-131.00	1153.00	817	20221212	-19.34	503	20230731	31.01	788	-16.37	20230131	503	31.01	20230731	844	-21.92	20221212	520	26.73	20230731	N	036630	1000	2300 억	480968	N	N	N	N
19	20230925	150429	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	656	3	2	0.46	100735915	153745	60.21	653	664	649	848	458	653	655.21	0.44	-19806	-19806	671	662	656	647	641	659	644	2300	195	1000	440	1	1	220000000	1443	-5.01	0.57	12	0.07	-131.00	1153.00	817	20221212	-19.71	503	20230731	30.42	788	-16.75	20230131	503	30.42	20230731	844	-22.27	20221212	520	26.15	20230731	N	036630	1000	2300 억	477438	N	N	N	N
20	20230925	140421	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	652	-1	5	-0.15	54798338	84098	32.93	653	661	649	848	458	653	651.60	0.47	13497	13497	671	662	656	647	641	659	644	2300	195	1000	440	1	1	220000000	1434	-4.98	0.57	12	0.04	-131.00	1153.00	817	20221212	-20.20	503	20230731	29.62	788	-17.26	20230131	503	29.62	20230731	844	-22.75	20221212	520	25.38	20230731	N	036630	1000	2300 억	510741	N	N	N	N
21	20230925	130423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	654	1	2	0.15	50598022	77656	30.41	653	661	649	848	458	653	651.57	0.47	12082	11243	671	662	656	647	641	659	644	2300	195	1000	440	1	1	220000000	1439	-4.99	0.57	12	0.04	-131.00	1153.00	817	20221212	-19.95	503	20230731	30.02	788	-17.01	20230131	503	30.02	20230731	844	-22.51	20221212	520	25.77	20230731	N	036630	1000	2300 억	509326	N	N	N	N
22	20230925	120428	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	652	-1	5	-0.15	42676799	65500	25.65	653	661	649	848	458	653	651.55	0.46	2755	2755	671	662	656	647	641	659	644	2300	195	1000	440	1	1	220000000	1434	-4.98	0.57	12	0.03	-131.00	1153.00	817	20221212	-20.20	503	20230731	29.62	788	-17.26	20230131	503	29.62	20230731	844	-22.75	20221212	520	25.38	20230731	N	036630	1000	2300 억	499999	N	N	N	N
23	20230925	110423	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	652	-1	5	-0.15	30998613	47527	18.61	653	661	650	848	458	653	652.23	0.46	-1320	-1320	671	662	656	647	641	659	644	2300	195	1000	440	1	1	220000000	1434	-4.98	0.57	12	0.02	-131.00	1153.00	817	20221212	-20.20	503	20230731	29.62	788	-17.26	20230131	503	29.62	20230731	844	-22.75	20221212	520	25.38	20230731	N	036630	1000	2300 억	495924	N	N	N	N
24	20230925	100425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	654	1	2	0.15	19916468	30492	11.94	653	661	650	848	458	653	653.17	0.46	-2581	-2591	671	662	656	647	641	659	644	2300	195	1000	440	1	1	220000000	1439	-4.99	0.57	12	0.01	-131.00	1153.00	817	20221212	-19.95	503	20230731	30.02	788	-17.01	20230131	503	30.02	20230731	844	-22.51	20221212	520	25.77	20230731	N	036630	1000	2300 억	494663	N	N	N	N
25	20230925	090425	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	651	-2	5	-0.31	158263	243	0.10	653	653	651	848	458	653	651.29	0.46	-3	-3	671	662	656	647	641	659	644	2300	195	1000	440	1	1	220000000	1432	-4.97	0.56	12	0.00	-131.00	1153.00	817	20221212	-20.32	503	20230731	29.42	788	-17.39	20230131	503	29.42	20230731	844	-22.87	20221212	520	25.19	20230731	N	036630	1000	2300 억	497241	N	N	N	N
26	20230922	160438	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	653	-12	5	-1.80	167031220	254899	81.08	661	665	650	864	466	665	655.28	0.46	-26070	-26070	680	672	668	660	656	670	658	2300	199	1000	450	1	1	220000000	1437	-4.98	0.57	12	0.12	-131.00	1153.00	817	20221212	-20.07	503	20230731	29.82	788	-17.13	20230131	503	29.82	20230731	844	-22.63	20221212	520	25.58	20230731	N	036630	1000	2300 억	497244	N	N	N	N
27	20230922	150435	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	652	-13	5	-1.95	162758425	248343	78.99	661	665	650	864	466	665	655.38	0.46	-26295	-25588	680	672	668	660	656	670	658	2300	199	1000	450	1	1	220000000	1434	-4.98	0.57	12	0.11	-131.00	1153.00	817	20221212	-20.20	503	20230731	29.62	788	-17.26	20230131	503	29.62	20230731	844	-22.75	20221212	520	25.38	20230731	N	036630	1000	2300 억	497019	N	N	N	N
28	20230922	140436	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	657	-8	5	-1.20	107375036	163449	51.99	661	665	654	864	466	665	656.93	0.47	-20440	-20440	680	672	668	660	656	670	658	2300	199	1000	450	1	1	220000000	1445	-5.02	0.57	12	0.07	-131.00	1153.00	817	20221212	-19.58	503	20230731	30.62	788	-16.62	20230131	503	30.62	20230731	844	-22.16	20221212	520	26.35	20230731	N	036630	1000	2300 억	502874	N	N	N	N
29	20230922	130411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	654	-11	5	-1.65	92865321	141299	44.94	661	665	654	864	466	665	657.23	0.47	-19763	-19552	680	672	668	660	656	670	658	2300	199	1000	450	1	1	220000000	1439	-4.99	0.57	12	0.06	-131.00	1153.00	817	20221212	-19.95	503	20230731	30.02	788	-17.01	20230131	503	30.02	20230731	844	-22.51	20221212	520	25.77	20230731	N	036630	1000	2300 억	503551	N	N	N	N
30	20230922	120408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	658	-7	5	-1.05	63825007	96992	30.85	661	665	655	864	466	665	658.04	0.47	-18387	-18387	680	672	668	660	656	670	658	2300	199	1000	450	1	1	220000000	1448	-5.02	0.57	12	0.04	-131.00	1153.00	817	20221212	-19.46	503	20230731	30.82	788	-16.50	20230131	503	30.82	20230731	844	-22.04	20221212	520	26.54	20230731	N	036630	1000	2300 억	504927	N	N	N	N
31	20230922	110408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	660	-5	5	-0.75	58089205	88294	28.08	661	665	655	864	466	665	657.91	0.47	-19319	-19413	680	672	668	660	656	670	658	2300	199	1000	450	1	1	220000000	1452	-5.04	0.57	12	0.04	-131.00	1153.00	817	20221212	-19.22	503	20230731	31.21	788	-16.24	20230131	503	31.21	20230731	844	-21.80	20221212	520	26.92	20230731	N	036630	1000	2300 억	503995	N	N	N	N
32	20230922	100409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	657	-8	5	-1.20	31892941	48484	15.42	661	665	655	864	466	665	657.80	0.48	-10458	-10547	680	672	668	660	656	670	658	2300	199	1000	450	1	1	220000000	1445	-5.02	0.57	12	0.02	-131.00	1153.00	817	20221212	-19.58	503	20230731	30.62	788	-16.62	20230131	503	30.62	20230731	844	-22.16	20221212	520	26.35	20230731	N	036630	1000	2300 억	512856	N	N	N	N
33	20230922	090405	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	658	-7	5	-1.05	11004155	16683	5.31	661	665	655	864	466	665	659.60	0.48	-8055	-8055	680	672	668	660	656	670	658	2300	199	1000	450	1	1	220000000	1448	-5.02	0.57	12	0.01	-131.00	1153.00	817	20221212	-19.46	503	20230731	30.82	788	-16.50	20230131	503	30.82	20230731	844	-22.04	20221212	520	26.54	20230731	N	036630	1000	2300 억	515259	N	N	N	N
34	20230921	160410	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	665	-7	5	-1.04	208575846	312543	158.44	672	676	664	873	471	672	667.35	0.49	-24592	-24592	700	686	678	664	656	682	660	2300	201	1000	450	1	1	220000000	1463	-5.08	0.58	12	0.14	-131.00	1153.00	817	20221212	-18.60	503	20230731	32.21	788	-15.61	20230131	503	32.21	20230731	844	-21.21	20221212	520	27.88	20230731	N	036630	1000	2300 억	523314	N	N	N	N
35	20230921	150404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	667	-5	5	-0.74	200040341	299705	151.94	672	676	665	873	471	672	667.46	0.49	-24647	-24648	700	686	678	664	656	682	660	2300	201	1000	450	1	1	220000000	1467	-5.09	0.58	12	0.14	-131.00	1153.00	817	20221212	-18.36	503	20230731	32.60	788	-15.36	20230131	503	32.60	20230731	844	-20.97	20221212	520	28.27	20230731	N	036630	1000	2300 억	523259	N	N	N	N
36	20230921	140407	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	669	-3	5	-0.45	165461380	247783	125.61	672	676	665	873	471	672	667.77	0.49	-14631	-14631	700	686	678	664	656	682	660	2300	201	1000	450	1	1	220000000	1472	-5.11	0.58	12	0.11	-131.00	1153.00	817	20221212	-18.12	503	20230731	33.00	788	-15.10	20230131	503	33.00	20230731	844	-20.73	20221212	520	28.65	20230731	N	036630	1000	2300 억	533275	N	N	N	N
37	20230921	130403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	667	-5	5	-0.74	152584718	228442	115.81	672	676	665	873	471	672	667.94	0.49	-14689	-14689	700	686	678	664	656	682	660	2300	201	1000	450	1	1	220000000	1467	-5.09	0.58	12	0.10	-131.00	1153.00	817	20221212	-18.36	503	20230731	32.60	788	-15.36	20230131	503	32.60	20230731	844	-20.97	20221212	520	28.27	20230731	N	036630	1000	2300 억	533217	N	N	N	N
38	20230921	120401	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	671	-1	5	-0.15	126843582	189796	96.22	672	676	665	873	471	672	668.32	0.49	-15062	-15062	700	686	678	664	656	682	660	2300	201	1000	450	1	1	220000000	1476	-5.12	0.58	12	0.09	-131.00	1153.00	817	20221212	-17.87	503	20230731	33.40	788	-14.85	20230131	503	33.40	20230731	844	-20.50	20221212	520	29.04	20230731	N	036630	1000	2300 억	532844	N	N	N	N
39	20230921	110411	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	669	-3	5	-0.45	113695765	170134	86.25	672	676	665	873	471	672	668.27	0.49	-15155	-15155	700	686	678	664	656	682	660	2300	201	1000	450	1	1	220000000	1472	-5.11	0.58	12	0.08	-131.00	1153.00	817	20221212	-18.12	503	20230731	33.00	788	-15.10	20230131	503	33.00	20230731	844	-20.73	20221212	520	28.65	20230731	N	036630	1000	2300 억	532751	N	N	N	N
40	20230921	100404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	672	0	3	0.00	25647782	38143	19.34	672	676	669	873	471	672	672.41	0.51	23	-67	700	686	678	664	656	682	660	2300	201	1000	450	1	1	220000000	1478	-5.13	0.58	12	0.02	-131.00	1153.00	817	20221212	-17.75	503	20230731	33.60	788	-14.72	20230131	503	33.60	20230731	844	-20.38	20221212	520	29.23	20230731	N	036630	1000	2300 억	547929	N	N	N	N
41	20230921	090408	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	672	0	3	0.00	2132283	3176	1.61	672	674	669	873	471	672	671.37	0.51	-1249	-1249	700	686	678	664	656	682	660	2300	201	1000	450	1	1	220000000	1478	-5.13	0.58	12	0.00	-131.00	1153.00	817	20221212	-17.75	503	20230731	33.60	788	-14.72	20230131	503	33.60	20230731	844	-20.38	20221212	520	29.23	20230731	N	036630	1000	2300 억	546657	N	N	N	N
42	20230920	160409	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	672	-10	5	-1.47	134047905	197234	38.22	682	692	670	886	478	682	679.64	0.51	1703	1703	720	700	691	671	662	696	667	2300	204	1000	460	1	1	220000000	1478	-5.13	0.58	12	0.09	-131.00	1153.00	817	20221212	-17.75	503	20230731	33.60	788	-14.72	20230131	503	33.60	20230731	844	-20.38	20221212	520	29.23	20230731	N	036630	1000	2300 억	547906	N	N	N	N
43	20230920	150358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	680	-2	5	-0.29	119178896	175174	33.95	682	692	670	886	478	682	680.35	0.51	1680	4111	720	700	691	671	662	696	667	2300	204	1000	460	1	1	220000000	1496	-5.19	0.59	12	0.08	-131.00	1153.00	817	20221212	-16.77	503	20230731	35.19	788	-13.71	20230131	503	35.19	20230731	844	-19.43	20221212	520	30.77	20230731	N	036630	1000	2300 억	547883	N	N	N	N
44	20230920	140403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	688	6	2	0.88	106375194	156401	30.31	682	692	670	886	478	682	680.14	0.51	3951	3855	720	700	691	671	662	696	667	2300	204	1000	460	1	1	220000000	1514	-5.25	0.60	12	0.07	-131.00	1153.00	817	20221212	-15.79	503	20230731	36.78	788	-12.69	20230131	503	36.78	20230731	844	-18.48	20221212	520	32.31	20230731	N	036630	1000	2300 억	550154	N	N	N	N
45	20230920	130401	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	689	7	2	1.03	87357242	128797	24.96	682	692	670	886	478	682	678.26	0.53	20951	20951	720	700	691	671	662	696	667	2300	204	1000	460	1	1	220000000	1516	-5.26	0.60	12	0.06	-131.00	1153.00	817	20221212	-15.67	503	20230731	36.98	788	-12.56	20230131	503	36.98	20230731	844	-18.36	20221212	520	32.50	20230731	N	036630	1000	2300 억	567154	N	N	N	N
46	20230920	120401	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	685	3	2	0.44	73890353	109167	21.16	682	688	670	886	478	682	676.86	0.53	21060	23053	720	700	691	671	662	696	667	2300	204	1000	460	1	1	220000000	1507	-5.23	0.59	12	0.05	-131.00	1153.00	817	20221212	-16.16	503	20230731	36.18	788	-13.07	20230131	503	36.18	20230731	844	-18.84	20221212	520	31.73	20230731	N	036630	1000	2300 억	567263	N	N	N	N
47	20230920	110404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	682	0	3	0.00	64493209	95367	18.48	682	688	670	886	478	682	676.26	0.52	15003	17899	720	700	691	671	662	696	667	2300	204	1000	460	1	1	220000000	1500	-5.21	0.59	12	0.04	-131.00	1153.00	817	20221212	-16.52	503	20230731	35.59	788	-13.45	20230131	503	35.59	20230731	844	-19.19	20221212	520	31.15	20230731	N	036630	1000	2300 억	561206	N	N	N	N
48	20230920	100355	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	681	-1	5	-0.15	51157542	75792	14.69	682	688	670	886	478	682	674.97	0.52	10700	13522	720	700	691	671	662	696	667	2300	204	1000	460	1	1	220000000	1498	-5.20	0.59	12	0.03	-131.00	1153.00	817	20221212	-16.65	503	20230731	35.39	788	-13.58	20230131	503	35.39	20230731	844	-19.31	20221212	520	30.96	20230731	N	036630	1000	2300 억	556903	N	N	N	N
49	20230920	090401	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	686	4	2	0.59	3290119	4842	0.94	682	688	675	886	478	682	679.50	0.51	-57	628	720	700	691	671	662	696	667	2300	204	1000	460	1	1	220000000	1509	-5.24	0.59	12	0.00	-131.00	1153.00	817	20221212	-16.03	503	20230731	36.38	788	-12.94	20230131	503	36.38	20230731	844	-18.72	20221212	520	31.92	20230731	N	036630	1000	2300 억	546146	N	N	N	N
50	20230919	160359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	682	-5	5	-0.73	357978857	514787	79.94	689	711	682	893	481	687	695.51	0.51	16294	15938	735	710	693	668	651	723	681	2300	206	1000	460	1	1	220000000	1500	-5.21	0.59	12	0.23	-131.00	1153.00	817	20221212	-16.52	503	20230731	35.59	788	-13.45	20230131	503	35.59	20230731	844	-19.19	20221212	520	31.15	20230731	N	036630	1000	2300 억	546195	N	N	N	N
51	20230919	150358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	689	2	2	0.29	324747927	466169	72.39	689	711	685	893	481	687	696.63	0.51	16268	17130	735	710	693	668	651	723	681	2300	206	1000	460	1	1	220000000	1516	-5.26	0.60	12	0.21	-131.00	1153.00	817	20221212	-15.67	503	20230731	36.98	788	-12.56	20230131	503	36.98	20230731	844	-18.36	20221212	520	32.50	20230731	N	036630	1000	2300 억	546169	N	N	N	N
52	20230919	140356	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	693	6	2	0.87	290297559	416062	64.61	689	711	685	893	481	687	697.73	0.51	14867	17887	735	710	693	668	651	723	681	2300	206	1000	460	1	1	220000000	1525	-5.29	0.60	12	0.19	-131.00	1153.00	817	20221212	-15.18	503	20230731	37.77	788	-12.06	20230131	503	37.77	20230731	844	-17.89	20221212	520	33.27	20230731	N	036630	1000	2300 억	544768	N	N	N	N
53	20230919	130353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	687	0	3	0.00	274363981	392890	61.01	689	711	685	893	481	687	698.32	0.51	16819	19864	735	710	693	668	651	723	681	2300	206	1000	460	1	1	220000000	1511	-5.24	0.60	12	0.18	-131.00	1153.00	817	20221212	-15.91	503	20230731	36.58	788	-12.82	20230131	503	36.58	20230731	844	-18.60	20221212	520	32.12	20230731	N	036630	1000	2300 억	546720	N	N	N	N
54	20230919	120404	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	701	14	2	2.04	223503187	319217	49.57	689	711	685	893	481	687	700.16	0.49	275	3331	735	710	693	668	651	723	681	2300	206	1000	460	1	1	220000000	1542	-5.35	0.61	12	0.15	-131.00	1153.00	817	20221212	-14.20	503	20230731	39.36	788	-11.04	20230131	503	39.36	20230731	844	-16.94	20221212	520	34.81	20230731	N	036630	1000	2300 억	530176	N	N	N	N
55	20230919	110403	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	700	13	2	1.89	89650564	129550	20.12	689	700	685	893	481	687	692.02	0.50	12626	12261	735	710	693	668	651	723	681	2300	206	1000	460	1	1	220000000	1540	-5.34	0.61	12	0.06	-131.00	1153.00	817	20221212	-14.32	503	20230731	39.17	788	-11.17	20230131	503	39.17	20230731	844	-17.06	20221212	520	34.62	20230731	N	036630	1000	2300 억	542527	N	N	N	N
56	20230919	100359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	693	6	2	0.87	50761513	73661	11.44	689	697	685	893	481	687	689.12	0.50	10148	9791	735	710	693	668	651	723	681	2300	206	1000	460	1	1	220000000	1525	-5.29	0.60	12	0.03	-131.00	1153.00	817	20221212	-15.18	503	20230731	37.77	788	-12.06	20230131	503	37.77	20230731	844	-17.89	20221212	520	33.27	20230731	N	036630	1000	2300 억	540049	N	N	N	N
57	20230919	090359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	688	1	2	0.15	5208487	7584	1.18	689	690	686	893	481	687	686.77	0.49	1498	1223	735	710	693	668	651	723	681	2300	206	1000	460	1	1	220000000	1514	-5.25	0.60	12	0.00	-131.00	1153.00	817	20221212	-15.79	503	20230731	36.78	788	-12.69	20230131	503	36.78	20230731	844	-18.48	20221212	520	32.31	20230731	N	036630	1000	2300 억	531399	N	N	N	N
58	20230918	160401	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	687	11	2	1.63	446669216	642769	391.07	683	718	676	878	474	676	694.92	0.49	33918	34179	686	680	672	666	658	684	670	2300	202	1000	450	1	1	220000000	1511	-5.24	0.60	12	0.29	-131.00	1153.00	817	20221212	-15.91	503	20230731	36.58	788	-12.82	20230131	503	36.58	20230731	844	-18.60	20221212	520	32.12	20230731	N	036630	1000	2300 억	529901	N	N	N	N
59	20230918	150357	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	688	12	2	1.78	437941805	630074	383.35	683	718	676	878	474	676	695.06	0.49	33598	37538	686	680	672	666	658	684	670	2300	202	1000	450	1	1	220000000	1514	-5.25	0.60	12	0.29	-131.00	1153.00	817	20221212	-15.79	503	20230731	36.78	788	-12.69	20230131	503	36.78	20230731	844	-18.48	20221212	520	32.31	20230731	N	036630	1000	2300 억	529581	N	N	N	N
60	20230918	140407	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	692	16	2	2.37	402549267	578722	352.11	683	718	676	878	474	676	695.58	0.49	30046	39094	686	680	672	666	658	684	670	2300	202	1000	450	1	1	220000000	1522	-5.28	0.60	12	0.26	-131.00	1153.00	817	20221212	-15.30	503	20230731	37.57	788	-12.18	20230131	503	37.57	20230731	844	-18.01	20221212	520	33.08	20230731	N	036630	1000	2300 억	526029	N	N	N	N
61	20230918	130358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	693	17	2	2.51	381201241	547909	333.36	683	718	676	878	474	676	695.74	0.49	29950	38998	686	680	672	666	658	684	670	2300	202	1000	450	1	1	220000000	1525	-5.29	0.60	12	0.25	-131.00	1153.00	817	20221212	-15.18	503	20230731	37.77	788	-12.06	20230131	503	37.77	20230731	844	-17.89	20221212	520	33.27	20230731	N	036630	1000	2300 억	525933	N	N	N	N
62	20230918	120359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	702	26	2	3.85	310695710	447015	271.97	683	718	676	878	474	676	695.05	0.48	25650	25447	686	680	672	666	658	684	670	2300	202	1000	450	1	1	220000000	1544	-5.36	0.61	12	0.20	-131.00	1153.00	817	20221212	-14.08	503	20230731	39.56	788	-10.91	20230131	503	39.56	20230731	844	-16.82	20221212	520	35.00	20230731	N	036630	1000	2300 억	521633	N	N	N	N
63	20230918	110401	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	688	12	2	1.78	79933958	117319	71.38	683	688	676	878	474	676	681.34	0.48	19946	19317	686	680	672	666	658	684	670	2300	202	1000	450	1	1	220000000	1514	-5.25	0.60	12	0.05	-131.00	1153.00	817	20221212	-15.79	503	20230731	36.78	788	-12.69	20230131	503	36.78	20230731	844	-18.48	20221212	520	32.31	20230731	N	036630	1000	2300 억	515929	N	N	N	N
64	20230918	100355	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	677	1	2	0.15	28973011	42747	26.01	683	683	676	878	474	676	677.78	0.46	5195	5024	686	680	672	666	658	684	670	2300	202	1000	450	1	1	220000000	1489	-5.17	0.59	12	0.02	-131.00	1153.00	817	20221212	-17.14	503	20230731	34.59	788	-14.09	20230131	503	34.59	20230731	844	-19.79	20221212	520	30.19	20230731	N	036630	1000	2300 억	501178	N	N	N	N
65	20230918	090351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	676	0	3	0.00	8025138	11851	7.21	683	683	676	878	474	676	677.17	0.46	659	559	686	680	672	666	658	684	670	2300	202	1000	450	1	1	220000000	1487	-5.16	0.59	12	0.01	-131.00	1153.00	817	20221212	-17.26	503	20230731	34.39	788	-14.21	20230131	503	34.39	20230731	844	-19.91	20221212	520	30.00	20230731	N	036630	1000	2300 억	496642	N	N	N	N
66	20230915	160357	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	676	4	2	0.60	109793541	163503	54.14	672	678	664	873	471	672	671.49	0.46	8773	8771	680	676	668	664	656	678	666	2300	201	1000	450	1	1	220000000	1487	-5.16	0.59	12	0.07	-131.00	1153.00	817	20221212	-17.26	503	20230731	34.39	788	-14.21	20230131	503	34.39	20230731	844	-19.91	20221212	520	30.00	20230731	N	036630	1000	2300 억	495983	N	N	N	N
67	20230915	150358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	676	4	2	0.60	103952131	154857	51.27	672	678	664	873	471	672	671.28	0.46	9774	9772	680	676	668	664	656	678	666	2300	201	1000	450	1	1	220000000	1487	-5.16	0.59	12	0.07	-131.00	1153.00	817	20221212	-17.26	503	20230731	34.39	788	-14.21	20230131	503	34.39	20230731	844	-19.91	20221212	520	30.00	20230731	N	036630	1000	2300 억	496984	N	N	N	N
68	20230915	140357	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	677	5	2	0.74	97055438	144641	47.89	672	678	664	873	471	672	671.01	0.46	9774	9772	680	676	668	664	656	678	666	2300	201	1000	450	1	1	220000000	1489	-5.17	0.59	12	0.07	-131.00	1153.00	817	20221212	-17.14	503	20230731	34.59	788	-14.09	20230131	503	34.59	20230731	844	-19.79	20221212	520	30.19	20230731	N	036630	1000	2300 억	496984	N	N	N	N
69	20230915	130355	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	676	4	2	0.60	91274447	136069	45.05	672	678	664	873	471	672	670.80	0.46	8860	8858	680	676	668	664	656	678	666	2300	201	1000	450	1	1	220000000	1487	-5.16	0.59	12	0.06	-131.00	1153.00	817	20221212	-17.26	503	20230731	34.39	788	-14.21	20230131	503	34.39	20230731	844	-19.91	20221212	520	30.00	20230731	N	036630	1000	2300 억	496070	N	N	N	N
70	20230915	120400	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	677	5	2	0.74	80256987	119720	39.64	672	678	664	873	471	672	670.37	0.46	6180	6178	680	676	668	664	656	678	666	2300	201	1000	450	1	1	220000000	1489	-5.17	0.59	12	0.05	-131.00	1153.00	817	20221212	-17.14	503	20230731	34.59	788	-14.09	20230131	503	34.59	20230731	844	-19.79	20221212	520	30.19	20230731	N	036630	1000	2300 억	493390	N	N	N	N
71	20230915	110359	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	672	0	3	0.00	51822643	77613	25.70	672	673	664	873	471	672	667.71	0.45	3020	3018	680	676	668	664	656	678	666	2300	201	1000	450	1	1	220000000	1478	-5.13	0.58	12	0.04	-131.00	1153.00	817	20221212	-17.75	503	20230731	33.60	788	-14.72	20230131	503	33.60	20230731	844	-20.38	20221212	520	29.23	20230731	N	036630	1000	2300 억	490230	N	N	N	N
72	20230915	100400	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	672	0	3	0.00	36573705	54803	18.15	672	672	664	873	471	672	667.37	0.46	4308	4308	680	676	668	664	656	678	666	2300	201	1000	450	1	1	220000000	1478	-5.13	0.58	12	0.02	-131.00	1153.00	817	20221212	-17.75	503	20230731	33.60	788	-14.72	20230131	503	33.60	20230731	844	-20.38	20221212	520	29.23	20230731	N	036630	1000	2300 억	491518	N	N	N	N
73	20230915	090353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	672	0	3	0.00	721728	1074	0.36	672	672	672	873	471	672	672.00	0.45	-531	-531	680	676	668	664	656	678	666	2300	201	1000	450	1	1	220000000	1478	-5.13	0.58	12	0.00	-131.00	1153.00	817	20221212	-17.75	503	20230731	33.60	788	-14.72	20230131	503	33.60	20230731	844	-20.38	20221212	520	29.23	20230731	N	036630	1000	2300 억	486679	N	N	N	N
74	20230914	160358	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	672	6	2	0.90	195226205	293416	89.54	666	672	660	865	467	666	665.35	0.45	-51030	-47998	692	679	666	653	640	685	659	2300	199	1000	450	1	1	220000000	1478	-5.13	0.58	12	0.13	-131.00	1153.00	817	20221212	-17.75	503	20230731	33.60	788	-14.72	20230131	503	33.60	20230731	844	-20.38	20221212	520	29.23	20230731	N	036630	1000	2300 억	487210	N	N	N	N
75	20230914	150351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	666	0	3	0.00	160639746	241805	73.79	666	672	660	865	467	666	664.34	0.46	-45826	-42794	692	679	666	653	640	685	659	2300	199	1000	450	1	1	220000000	1465	-5.08	0.58	12	0.11	-131.00	1153.00	817	20221212	-18.48	503	20230731	32.41	788	-15.48	20230131	503	32.41	20230731	844	-21.09	20221212	520	28.08	20230731	N	036630	1000	2300 억	492414	N	N	N	N
76	20230914	140350	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	665	-1	5	-0.15	149464822	225069	68.68	666	672	660	865	467	666	664.08	0.46	-39928	-36896	692	679	666	653	640	685	659	2300	199	1000	450	1	1	220000000	1463	-5.08	0.58	12	0.10	-131.00	1153.00	817	20221212	-18.60	503	20230731	32.21	788	-15.61	20230131	503	32.21	20230731	844	-21.21	20221212	520	27.88	20230731	N	036630	1000	2300 억	498312	N	N	N	N
77	20230914	130349	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	666	0	3	0.00	122061138	183900	56.12	666	672	660	865	467	666	663.74	0.47	-29074	-26042	692	679	666	653	640	685	659	2300	199	1000	450	1	1	220000000	1465	-5.08	0.58	12	0.08	-131.00	1153.00	817	20221212	-18.48	503	20230731	32.41	788	-15.48	20230131	503	32.41	20230731	844	-21.09	20221212	520	28.08	20230731	N	036630	1000	2300 억	509166	N	N	N	N
78	20230914	120357	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	665	-1	5	-0.15	101728388	153318	46.79	666	672	660	865	467	666	663.51	0.48	-22873	-19841	692	679	666	653	640	685	659	2300	199	1000	450	1	1	220000000	1463	-5.08	0.58	12	0.07	-131.00	1153.00	817	20221212	-18.60	503	20230731	32.21	788	-15.61	20230131	503	32.21	20230731	844	-21.21	20221212	520	27.88	20230731	N	036630	1000	2300 억	515367	N	N	N	N
79	20230914	110352	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	664	-2	5	-0.30	78913430	118899	36.28	666	672	660	865	467	666	663.70	0.48	-23186	-20154	692	679	666	653	640	685	659	2300	199	1000	450	1	1	220000000	1461	-5.07	0.58	12	0.05	-131.00	1153.00	817	20221212	-18.73	503	20230731	32.01	788	-15.74	20230131	503	32.01	20230731	844	-21.33	20221212	520	27.69	20230731	N	036630	1000	2300 억	515054	N	N	N	N
80	20230914	100347	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	663	-3	5	-0.45	52840617	79599	24.29	666	672	660	865	467	666	663.84	0.48	-15448	-12416	692	679	666	653	640	685	659	2300	199	1000	450	1	1	220000000	1459	-5.06	0.58	12	0.04	-131.00	1153.00	817	20221212	-18.85	503	20230731	31.81	788	-15.86	20230131	503	31.81	20230731	844	-21.45	20221212	520	27.50	20230731	N	036630	1000	2300 억	522792	N	N	N	N
81	20230914	090354	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	665	-1	5	-0.15	4972738	7467	2.28	666	666	664	865	467	666	665.96	0.50	-1697	-81	692	679	666	653	640	685	659	2300	199	1000	450	1	1	220000000	1463	-5.08	0.58	12	0.00	-131.00	1153.00	817	20221212	-18.60	503	20230731	32.21	788	-15.61	20230131	503	32.21	20230731	844	-21.21	20221212	520	27.88	20230731	N	036630	1000	2300 억	536543	N	N	N	N
82	20230913	160355	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	666	1	2	0.15	217335611	325661	56.07	665	679	653	864	466	665	667.37	0.50	-1453921	9565	699	682	671	654	643	676	648	2300	199	1000	450	1	1	220000000	1465	-5.08	0.58	12	0.15	-131.00	1153.00	817	20221212	-18.48	503	20230731	32.41	788	-15.48	20230131	503	32.41	20230731	844	-21.09	20221212	520	28.08	20230731	N	036630	1000	2300 억	538240	N	N	N	N
83	20230913	150350	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	668	3	2	0.45	185467893	277916	47.85	665	679	653	864	466	665	667.35	0.50	-1453842	9644	699	682	671	654	643	676	648	2300	199	1000	450	1	1	220000000	1470	-5.10	0.58	12	0.13	-131.00	1153.00	817	20221212	-18.24	503	20230731	32.80	788	-15.23	20230131	503	32.80	20230731	844	-20.85	20221212	520	28.46	20230731	N	036630	1000	2300 억	538319	N	N	N	N
84	20230913	140353	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	666	1	2	0.15	153608405	230029	39.61	665	679	653	864	466	665	667.78	0.50	-1452158	11328	699	682	671	654	643	676	648	2300	199	1000	450	1	1	220000000	1465	-5.08	0.58	12	0.10	-131.00	1153.00	817	20221212	-18.48	503	20230731	32.41	788	-15.48	20230131	503	32.41	20230731	844	-21.09	20221212	520	28.08	20230731	N	036630	1000	2300 억	540003	N	N	N	N
85	20230913	130345	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	671	6	2	0.90	128509154	192422	33.13	665	679	653	864	466	665	667.85	0.51	-1447530	15956	699	682	671	654	643	676	648	2300	199	1000	450	1	1	220000000	1476	-5.12	0.58	12	0.09	-131.00	1153.00	817	20221212	-17.87	503	20230731	33.40	788	-14.85	20230131	503	33.40	20230731	844	-20.50	20221212	520	29.04	20230731	N	036630	1000	2300 억	544631	N	N	N	N
86	20230913	120356	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	670	5	2	0.75	118090194	176871	30.45	665	679	653	864	466	665	667.66	0.51	-1441627	21959	699	682	671	654	643	676	648	2300	199	1000	450	1	1	220000000	1474	-5.11	0.58	12	0.08	-131.00	1153.00	817	20221212	-17.99	503	20230731	33.20	788	-14.97	20230131	503	33.20	20230731	844	-20.62	20221212	520	28.85	20230731	N	036630	1000	2300 억	550534	N	N	N	N
87	20230913	110351	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	674	9	2	1.35	102814532	153939	26.50	665	679	653	864	466	665	667.89	0.51	-1447306	16280	699	682	671	654	643	676	648	2300	199	1000	450	1	1	220000000	1483	-5.15	0.58	12	0.07	-131.00	1153.00	817	20221212	-17.50	503	20230731	34.00	788	-14.47	20230131	503	34.00	20230731	844	-20.14	20221212	520	29.62	20230731	N	036630	1000	2300 억	544855	N	N	N	N
88	20230913	100348	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	677	12	2	1.80	62023107	93386	16.08	665	677	653	864	466	665	664.16	0.52	-1436835	26751	699	682	671	654	643	676	648	2300	199	1000	450	1	1	220000000	1489	-5.17	0.59	12	0.04	-131.00	1153.00	817	20221212	-17.14	503	20230731	34.59	788	-14.09	20230131	503	34.59	20230731	844	-19.79	20221212	520	30.19	20230731	N	036630	1000	2300 억	555326	N	N	N	N
89	20230913	090345	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	659	-6	5	-0.90	12223136	18487	3.18	665	665	659	864	466	665	661.17	0.49	-1463586	2272	699	682	671	654	643	676	648	2300	199	1000	450	1	1	220000000	1450	-5.03	0.57	12	0.01	-131.00	1153.00	817	20221212	-19.34	503	20230731	31.01	788	-16.37	20230131	503	31.01	20230731	844	-21.92	20221212	520	26.73	20230731	N	036630	1000	2300 억	528575	N	N	N	N
90	20230912	160343	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	665	-10	5	-1.48	387890127	580264	32.01	675	688	660	877	473	675	668.47	1.85	78053	77773	727	701	681	655	635	714	668	2300	202	1000	450	1	1	220000000	1463	-5.08	0.58	12	0.26	-131.00	1153.00	817	20221212	-18.60	503	20230731	32.21	788	-15.61	20230131	503	32.21	20230731	844	-21.21	20221212	520	27.88	20230731	N	036630	1000	2300 억	1992161	N	N	N	N
91	20230912	150349	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	671	-4	5	-0.59	374286211	559835	30.89	675	688	660	877	473	675	668.57	1.85	79876	79498	727	701	681	655	635	714	668	2300	202	1000	450	1	1	220000000	1476	-5.12	0.58	12	0.25	-131.00	1153.00	817	20221212	-17.87	503	20230731	33.40	788	-14.85	20230131	503	33.40	20230731	844	-20.50	20221212	520	29.04	20230731	N	036630	1000	2300 억	1993984	N	N	N	N
92	20230912	140349	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	666	-9	5	-1.33	320655052	478996	26.43	675	688	660	877	473	675	669.43	1.81	37266	39245	727	701	681	655	635	714	668	2300	202	1000	450	1	1	220000000	1465	-5.08	0.58	12	0.22	-131.00	1153.00	817	20221212	-18.48	503	20230731	32.41	788	-15.48	20230131	503	32.41	20230731	844	-21.09	20221212	520	28.08	20230731	N	036630	1000	2300 억	1951374	N	N	N	N
93	20230912	130346	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	670	-5	5	-0.74	241735930	359830	19.85	675	688	660	877	473	675	671.81	1.80	22843	22563	727	701	681	655	635	714	668	2300	202	1000	450	1	1	220000000	1474	-5.11	0.58	12	0.16	-131.00	1153.00	817	20221212	-17.99	503	20230731	33.20	788	-14.97	20230131	503	33.20	20230731	844	-20.62	20221212	520	28.85	20230731	N	036630	1000	2300 억	1936951	N	N	N	N
94	20230912	120341	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	681	6	2	0.89	150116788	222417	12.27	675	688	668	877	473	675	674.93	1.80	26628	26348	727	701	681	655	635	714	668	2300	202	1000	450	1	1	220000000	1498	-5.20	0.59	12	0.10	-131.00	1153.00	817	20221212	-16.65	503	20230731	35.39	788	-13.58	20230131	503	35.39	20230731	844	-19.31	20221212	520	30.96	20230731	N	036630	1000	2300 억	1940736	N	N	N	N
95	20230912	110346	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	682	7	2	1.04	113850585	168728	9.31	675	688	668	877	473	675	674.76	1.80	21314	21034	727	701	681	655	635	714	668	2300	202	1000	450	1	1	220000000	1500	-5.21	0.59	12	0.08	-131.00	1153.00	817	20221212	-16.52	503	20230731	35.59	788	-13.45	20230131	503	35.59	20230731	844	-19.19	20221212	520	31.15	20230731	N	036630	1000	2300 억	1935422	N	N	N	N
96	20230912	100344	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	678	3	2	0.44	91588616	135877	7.50	675	688	668	877	473	675	674.06	1.79	17307	17027	727	701	681	655	635	714	668	2300	202	1000	450	1	1	220000000	1492	-5.18	0.59	12	0.06	-131.00	1153.00	817	20221212	-17.01	503	20230731	34.79	788	-13.96	20230131	503	34.79	20230731	844	-19.67	20221212	520	30.38	20230731	N	036630	1000	2300 억	1931415	N	N	N	N
97	20230912	090348	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	673	-2	5	-0.30	11668954	17305	0.95	675	675	670	877	473	675	674.31	1.78	4520	4240	727	701	681	655	635	714	668	2300	202	1000	450	1	1	220000000	1481	-5.14	0.58	12	0.01	-131.00	1153.00	817	20221212	-17.63	503	20230731	33.80	788	-14.59	20230131	503	33.80	20230731	844	-20.26	20221212	520	29.42	20230731	N	036630	1000	2300 억	1918628	N	N	N	N
98	20230911	160341	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	675	7	2	1.05	1234218666	1810315	9.44	670	707	661	868	468	668	681.78	1.78	-71693	-71413	836	751	673	588	510	794	631	2300	200	1000	450	1	1	220000000	1485	-5.15	0.59	12	0.82	-131.00	1153.00	817	20221212	-17.38	503	20230731	34.19	788	-14.34	20230131	503	34.19	20230731	844	-20.02	20221212	520	29.81	20230731	N	036630	1000	2300 억	1914108	N	N	N	N
99	20230911	150347	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	680	12	2	1.80	1188973015	1743485	9.09	670	707	661	868	468	668	681.96	1.78	-71509	-71426	836	751	673	588	510	794	631	2300	200	1000	450	1	1	220000000	1496	-5.19	0.59	12	0.79	-131.00	1153.00	817	20221212	-16.77	503	20230731	35.19	788	-13.71	20230131	503	35.19	20230731	844	-19.43	20221212	520	30.77	20230731	N	036630	1000	2300 억	1914292	N	N	N	N
100	20230911	140352	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	685	17	2	2.54	1108899810	1626112	8.48	670	707	661	868	468	668	681.94	1.78	-64405	-64322	836	751	673	588	510	794	631	2300	200	1000	450	1	1	220000000	1507	-5.23	0.59	12	0.74	-131.00	1153.00	817	20221212	-16.16	503	20230731	36.18	788	-13.07	20230131	503	36.18	20230731	844	-18.84	20221212	520	31.73	20230731	N	036630	1000	2300 억	1921396	N	N	N	N
101	20230911	130341	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	690	22	2	3.29	1051466489	1542684	8.04	670	707	661	868	468	668	681.59	1.77	-79508	-79508	836	751	673	588	510	794	631	2300	200	1000	450	1	1	220000000	1518	-5.27	0.60	12	0.70	-131.00	1153.00	817	20221212	-15.54	503	20230731	37.18	788	-12.44	20230131	503	37.18	20230731	844	-18.25	20221212	520	32.69	20230731	N	036630	1000	2300 억	1906293	N	N	N	N
102	20230911	120343	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	694	26	2	3.89	944855952	1387519	7.23	670	707	661	868	468	668	680.97	1.75	-101623	-101623	836	751	673	588	510	794	631	2300	200	1000	450	1	1	220000000	1527	-5.30	0.60	12	0.63	-131.00	1153.00	817	20221212	-15.06	503	20230731	37.97	788	-11.93	20230131	503	37.97	20230731	844	-17.77	20221212	520	33.46	20230731	N	036630	1000	2300 억	1884178	N	N	N	N
103	20230911	110337	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	689	21	2	3.14	841877456	1237398	6.45	670	707	661	868	468	668	680.37	1.73	-125861	-125861	836	751	673	588	510	794	631	2300	200	1000	450	1	1	220000000	1516	-5.26	0.60	12	0.56	-131.00	1153.00	817	20221212	-15.67	503	20230731	36.98	788	-12.56	20230131	503	36.98	20230731	844	-18.36	20221212	520	32.50	20230731	N	036630	1000	2300 억	1859940	N	N	N	N
104	20230911	100339	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	682	14	2	2.10	729108814	1073092	5.59	670	707	661	868	468	668	679.45	1.66	-196429	-196429	836	751	673	588	510	794	631	2300	200	1000	450	1	1	220000000	1500	-5.21	0.59	12	0.49	-131.00	1153.00	817	20221212	-16.52	503	20230731	35.59	788	-13.45	20230131	503	35.59	20230731	844	-19.19	20221212	520	31.15	20230731	N	036630	1000	2300 억	1789372	N	N	N	N
105	20230911	090339	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	697	29	2	4.34	176660160	259071	1.35	670	702	668	868	468	668	681.93	1.82	-22726	-19457	836	751	673	588	510	794	631	2300	200	1000	450	1	1	220000000	1533	-5.32	0.60	12	0.12	-131.00	1153.00	817	20221212	-14.69	503	20230731	38.57	788	-11.55	20230131	503	38.57	20230731	844	-17.42	20221212	520	34.04	20230731	N	036630	1000	2300 억	1963075	N	N	N	N
106	20230908	160344	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	668	69	2	11.52	13409566624	19131919	0.00	599	758	595	778	420	599	700.92	1.84	-2969463	-267915	580	580	580	580	580	580	580	2300	179	1000	170	1	1	220000000	1470	-5.10	0.58	12	8.70	-131.00	1153.00	817	20221212	-18.24	503	20230731	32.80	788	-15.23	20230131	503	32.80	20230731	844	-20.85	20221212	520	28.46	20230731	N	036630	1000	2300 억	1985801	N	N	N	N
107	20230908	150345	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	689	90	2	15.03	12894081769	18359980	0.00	599	758	595	778	420	599	702.29	1.83	-2985403	-310917	580	580	580	580	580	580	580	2300	179	1000	170	1	1	220000000	1516	-5.26	0.60	12	8.35	-131.00	1153.00	817	20221212	-15.67	503	20230731	36.98	788	-12.56	20230131	503	36.98	20230731	844	-18.36	20221212	520	32.50	20230731	N	036630	1000	2300 억	1969861	N	N	N	N
108	20230908	140343	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	711	112	2	18.70	9059398260	13119398	0.00	599	735	595	778	420	599	690.53	1.83	-2984246	-282698	580	580	580	580	580	580	580	2300	179	1000	170	1	1	220000000	1564	-5.43	0.62	12	5.96	-131.00	1153.00	817	20221212	-12.97	503	20230731	41.35	788	-9.77	20230131	503	41.35	20230731	844	-15.76	20221212	520	36.73	20230731	N	036630	1000	2300 억	1971018	N	N	N	N
109	20230908	130346	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	700	101	2	16.86	6831459122	9996898	0.00	599	730	595	778	420	599	683.36	1.73	-3089069	-387521	580	580	580	580	580	580	580	2300	179	1000	170	1	1	220000000	1540	-5.34	0.61	12	4.54	-131.00	1153.00	817	20221212	-14.32	503	20230731	39.17	788	-11.17	20230131	503	39.17	20230731	844	-17.06	20221212	520	34.62	20230731	N	036630	1000	2300 억	1866195	N	N	N	N
110	20230908	120352	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	664	65	2	10.85	3321009104	4985458	0.00	599	730	595	778	420	599	666.14	1.84	-2967561	-266013	580	580	580	580	580	580	580	2300	179	1000	170	1	1	220000000	1461	-5.07	0.58	12	2.27	-131.00	1153.00	817	20221212	-18.73	503	20230731	32.01	788	-15.74	20230131	503	32.01	20230731	844	-21.33	20221212	520	27.69	20230731	N	036630	1000	2300 억	1987703	N	N	N	N
111	20230908	110347	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	657	58	2	9.68	3052923627	4578737	0.00	599	730	595	778	420	599	666.76	1.82	-2996389	-294841	580	580	580	580	580	580	580	2300	179	1000	170	1	1	220000000	1445	-5.02	0.57	12	2.08	-131.00	1153.00	817	20221212	-19.58	503	20230731	30.62	788	-16.62	20230131	503	30.62	20230731	844	-22.16	20221212	520	26.35	20230731	N	036630	1000	2300 억	1958875	N	N	N	N
112	20230908	100344	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	622	23	2	3.84	2412252533	3581279	0.00	599	730	595	778	420	599	673.57	1.86	-2953080	-251532	580	580	580	580	580	580	580	2300	179	1000	170	1	1	220000000	1368	-4.75	0.54	12	1.63	-131.00	1153.00	817	20221212	-23.87	503	20230731	23.66	788	-21.07	20230131	503	23.66	20230731	844	-26.30	20221212	520	19.62	20230731	N	036630	1000	2300 억	2002184	Y	N	N	N
113	20230908	090350	57	100.00	KOSDAQ	통신서비스	N	N	N	N	N	610	11	2	1.84	85361116	140771	0.00	599	630	599	778	420	599	606.38	2.08	-2710482	-8742	580	580	580	580	580	580	580	2300	179	1000	170	1	1	220000000	1342	-4.66	0.53	12	0.06	-131.00	1153.00	817	20221212	-25.34	503	20230731	21.27	788	-22.59	20230131	503	21.27	20230731	844	-27.73	20221212	520	17.31	20230731	N	036630	1000	2300 억	2244782	N	N	N	N
114	20230907	160343	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
115	20230907	150343	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
116	20230907	140342	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
117	20230907	130343	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
118	20230907	120347	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
119	20230907	110346	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
120	20230907	100342	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
121	20230907	090347	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
122	20230906	160343	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
123	20230906	150342	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
124	20230906	140344	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
125	20230906	130341	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
126	20230906	120346	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
127	20230906	110346	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
128	20230906	100336	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
129	20230906	090338	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
130	20230905	160337	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
131	20230905	150348	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
132	20230905	140343	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
133	20230905	130331	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
134	20230905	120337	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
135	20230905	110340	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
136	20230905	100336	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
137	20230905	090332	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
138	20230904	160336	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
139	20230904	150329	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
140	20230904	140328	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
141	20230904	130334	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
142	20230904	120327	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
143	20230904	110322	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
144	20230904	100324	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
145	20230904	090331	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
146	20230901	160326	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
147	20230901	150332	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
148	20230901	140329	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
149	20230901	130324	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
150	20230901	120326	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
151	20230901	110326	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
152	20230901	100325	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N
153	20230901	090322	58	100.00	KOSDAQ	통신서비스	N	N	N	N	N	599	0	3	0.00	0	0	0.00	0	0	0	778	420	599	0.00	3.75	0	0	599	599	599	599	599	599	599	2800	179	1000	0	1	1	270000000	1617	-4.57	0.52	12	0.00	-131.00	1153.00	844	20221212	-29.03	520	20230731	15.19	814	-26.41	20230131	520	15.19	20230731	844	-29.03	20221212	520	15.19	20230731	N	036630	1000	2800 억	4955264	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History