KissMeData/065530/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

56 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	20250124	160620	57	100.00	KOSDAQ	통신	N	N	N	N	N	1394	90	2	6.90	486362236	355988	1591.93	1304	1399	1285	1695	913	1304	1365.57	0.26	-357	171	1321	1312	1301	1292	1281	1307	1287	264	391	500	860	1	1	52860000	737	31.68	0.87	12	0.67	44.00	1604.00	2580	20240117	-45.97	1156	20241210	20.59	1399	-0.36	20250124	1271	9.68	20250114	2350	-40.68	20240124	1156	20.59	20241210	0.93	N	065530	500	264 억	67517	N	N	N	N
3	20250124	150620	57	100.00	KOSDAQ	통신	N	N	N	N	N	1370	66	2	5.06	454146684	332778	1488.14	1304	1399	1285	1695	913	1304	1364.71	0.26	-1170	-1175	1321	1312	1301	1292	1281	1307	1287	264	391	500	860	1	1	52860000	724	31.14	0.85	12	0.63	44.00	1604.00	2580	20240117	-46.90	1156	20241210	18.51	1399	-2.07	20250124	1271	7.79	20250114	2350	-41.70	20240124	1156	18.51	20241210	0.93	N	065530	500	264 억	66704	N	N	N	N
4	20250124	140619	57	100.00	KOSDAQ	통신	N	N	N	N	N	1388	84	2	6.44	393911770	289035	1292.53	1304	1399	1285	1695	913	1304	1362.85	0.25	-3101	-3106	1321	1312	1301	1292	1281	1307	1287	264	391	500	860	1	1	52860000	734	31.55	0.87	12	0.55	44.00	1604.00	2580	20240117	-46.20	1156	20241210	20.07	1399	-0.79	20250124	1271	9.21	20250114	2350	-40.94	20240124	1156	20.07	20241210	0.93	N	065530	500	264 억	64773	N	N	N	N
5	20250124	130620	57	100.00	KOSDAQ	통신	N	N	N	N	N	1392	88	2	6.75	316511935	233309	1043.33	1304	1396	1285	1695	913	1304	1356.62	0.26	-1435	-1440	1321	1312	1301	1292	1281	1307	1287	264	391	500	860	1	1	52860000	736	31.64	0.87	12	0.44	44.00	1604.00	2580	20240117	-46.05	1156	20241210	20.42	1396	-0.29	20250124	1271	9.52	20250114	2350	-40.77	20240124	1156	20.42	20241210	0.93	N	065530	500	264 억	66439	N	N	N	N
6	20250124	120617	57	100.00	KOSDAQ	통신	N	N	N	N	N	1377	73	2	5.60	243103957	180046	805.14	1304	1396	1285	1695	913	1304	1350.23	0.25	-1999	-2004	1321	1312	1301	1292	1281	1307	1287	264	391	500	860	1	1	52860000	728	31.30	0.86	12	0.34	44.00	1604.00	2580	20240117	-46.63	1156	20241210	19.12	1396	-1.36	20250124	1271	8.34	20250114	2350	-41.40	20240124	1156	19.12	20241210	0.93	N	065530	500	264 억	65875	N	N	N	N
7	20250124	110620	57	100.00	KOSDAQ	통신	N	N	N	N	N	1323	19	2	1.46	78463329	59225	264.85	1304	1360	1285	1695	913	1304	1324.83	0.26	-1110	-1115	1321	1312	1301	1292	1281	1307	1287	264	391	500	860	1	1	52860000	699	30.07	0.82	12	0.11	44.00	1604.00	2580	20240117	-48.72	1156	20241210	14.45	1360	-2.72	20250124	1271	4.09	20250114	2350	-43.70	20240124	1156	14.45	20241210	0.93	N	065530	500	264 억	66764	N	N	N	N
8	20250124	100617	57	100.00	KOSDAQ	통신	N	N	N	N	N	1304	0	3	0.00	15004700	11630	52.01	1304	1304	1285	1695	913	1304	1290.17	0.26	-20	-19	1321	1312	1301	1292	1281	1307	1287	264	391	500	860	1	1	52860000	689	29.64	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.46	1156	20241210	12.80	1338	-2.54	20250117	1271	2.60	20250114	2350	-44.51	20240124	1156	12.80	20241210	0.93	N	065530	500	264 억	67854	N	N	N	N
9	20250124	090620	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	-16	5	-1.23	2427145	1878	8.40	1304	1304	1287	1695	913	1304	1292.41	0.26	-18	390	1321	1312	1301	1292	1281	1307	1287	264	391	500	860	1	1	52860000	681	29.27	0.80	12	0.00	44.00	1604.00	2580	20240117	-50.08	1156	20241210	11.42	1338	-3.74	20250117	1271	1.34	20250114	2350	-45.19	20240124	1156	11.42	20241210	0.93	N	065530	500	264 억	67856	N	N	N	N
10	20250123	160617	57	100.00	KOSDAQ	통신	N	N	N	N	N	1304	11	2	0.85	29073406	22362	123.77	1305	1310	1290	1680	906	1293	1300.10	0.26	-513	-514	1305	1298	1289	1282	1273	1302	1286	264	387	500	850	1	1	52860000	689	29.64	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.46	1156	20241210	12.80	1338	-2.54	20250117	1271	2.60	20250114	2350	-44.51	20240124	1156	12.80	20241210	0.93	N	065530	500	264 억	67874	N	N	N	N
11	20250123	150616	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	2	2	0.15	25950270	19954	110.44	1305	1310	1290	1680	906	1293	1300.50	0.26	-499	-500	1305	1298	1289	1282	1273	1302	1286	264	387	500	850	1	1	52860000	685	29.43	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.81	1156	20241210	12.02	1338	-3.21	20250117	1271	1.89	20250114	2350	-44.89	20240124	1156	12.02	20241210	0.93	N	065530	500	264 억	67888	N	N	N	N
12	20250123	140617	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	8	2	0.62	6104443	4709	26.06	1305	1305	1290	1680	906	1293	1296.34	0.26	-824	-824	1305	1298	1289	1282	1273	1302	1286	264	387	500	850	1	1	52860000	688	29.57	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.57	1156	20241210	12.54	1338	-2.77	20250117	1271	2.36	20250114	2350	-44.64	20240124	1156	12.54	20241210	0.93	N	065530	500	264 억	67563	N	N	N	N
13	20250123	130615	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	7	2	0.54	5294719	4087	22.62	1305	1305	1290	1680	906	1293	1295.50	0.26	-571	-571	1305	1298	1289	1282	1273	1302	1286	264	387	500	850	1	1	52860000	687	29.55	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.61	1156	20241210	12.46	1338	-2.84	20250117	1271	2.28	20250114	2350	-44.68	20240124	1156	12.46	20241210	0.93	N	065530	500	264 억	67816	N	N	N	N
14	20250123	120616	57	100.00	KOSDAQ	통신	N	N	N	N	N	1296	3	2	0.23	4059231	3134	17.35	1305	1305	1290	1680	906	1293	1295.22	0.26	-558	-558	1305	1298	1289	1282	1273	1302	1286	264	387	500	850	1	1	52860000	685	29.45	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.77	1156	20241210	12.11	1338	-3.14	20250117	1271	1.97	20250114	2350	-44.85	20240124	1156	12.11	20241210	0.93	N	065530	500	264 억	67829	N	N	N	N
15	20250123	110609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	2	2	0.15	2861177	2208	12.22	1305	1305	1290	1680	906	1293	1295.82	0.26	-507	-507	1305	1298	1289	1282	1273	1302	1286	264	387	500	850	1	1	52860000	685	29.43	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.81	1156	20241210	12.02	1338	-3.21	20250117	1271	1.89	20250114	2350	-44.89	20240124	1156	12.02	20241210	0.93	N	065530	500	264 억	67880	N	N	N	N
16	20250123	100615	57	100.00	KOSDAQ	통신	N	N	N	N	N	1296	3	2	0.23	1977836	1524	8.44	1305	1305	1290	1680	906	1293	1297.79	0.26	-450	-450	1305	1298	1289	1282	1273	1302	1286	264	387	500	850	1	1	52860000	685	29.45	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.77	1156	20241210	12.11	1338	-3.14	20250117	1271	1.97	20250114	2350	-44.85	20240124	1156	12.11	20241210	0.93	N	065530	500	264 억	67937	N	N	N	N
17	20250123	090615	57	100.00	KOSDAQ	통신	N	N	N	N	N	1297	4	2	0.31	1169595	899	4.98	1305	1305	1297	1680	906	1293	1301.00	0.26	-358	-358	1305	1298	1289	1282	1273	1302	1286	264	387	500	850	1	1	52860000	686	29.48	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.73	1156	20241210	12.20	1338	-3.06	20250117	1271	2.05	20250114	2350	-44.81	20240124	1156	12.20	20241210	0.93	N	065530	500	264 억	68029	N	N	N	N
18	20250122	160611	57	100.00	KOSDAQ	통신	N	N	N	N	N	1293	10	2	0.78	23311043	18067	103.92	1290	1296	1280	1667	899	1283	1290.26	0.26	-101	-101	1305	1293	1287	1275	1269	1291	1273	264	384	500	840	1	1	52860000	683	29.39	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.88	1156	20241210	11.85	1338	-3.36	20250117	1271	1.73	20250114	2350	-44.98	20240124	1156	11.85	20241210	0.96	N	065530	500	264 억	68387	N	N	N	N
19	20250122	150612	57	100.00	KOSDAQ	통신	N	N	N	N	N	1289	6	2	0.47	22259425	17251	99.23	1290	1296	1280	1667	899	1283	1290.33	0.26	-101	-21	1305	1293	1287	1275	1269	1291	1273	264	384	500	840	1	1	52860000	681	29.30	0.80	12	0.03	44.00	1604.00	2580	20240117	-50.04	1156	20241210	11.51	1338	-3.66	20250117	1271	1.42	20250114	2350	-45.15	20240124	1156	11.51	20241210	0.96	N	065530	500	264 억	68387	N	N	N	N
20	20250122	140610	57	100.00	KOSDAQ	통신	N	N	N	N	N	1289	6	2	0.47	17048054	13220	76.04	1290	1296	1280	1667	899	1283	1289.57	0.26	-327	-165	1305	1293	1287	1275	1269	1291	1273	264	384	500	840	1	1	52860000	681	29.30	0.80	12	0.03	44.00	1604.00	2580	20240117	-50.04	1156	20241210	11.51	1338	-3.66	20250117	1271	1.42	20250114	2350	-45.15	20240124	1156	11.51	20241210	0.96	N	065530	500	264 억	68161	N	N	N	N
21	20250122	130613	57	100.00	KOSDAQ	통신	N	N	N	N	N	1291	8	2	0.62	8718817	6770	38.94	1290	1296	1280	1667	899	1283	1287.86	0.26	-314	-314	1305	1293	1287	1275	1269	1291	1273	264	384	500	840	1	1	52860000	682	29.34	0.80	12	0.01	44.00	1604.00	2580	20240117	-49.96	1156	20241210	11.68	1338	-3.51	20250117	1271	1.57	20250114	2350	-45.06	20240124	1156	11.68	20241210	0.96	N	065530	500	264 억	68174	N	N	N	N
22	20250122	120611	57	100.00	KOSDAQ	통신	N	N	N	N	N	1285	2	2	0.16	7480744	5811	33.43	1290	1296	1280	1667	899	1283	1287.34	0.26	-259	41	1305	1293	1287	1275	1269	1291	1273	264	384	500	840	1	1	52860000	679	29.20	0.80	12	0.01	44.00	1604.00	2580	20240117	-50.19	1156	20241210	11.16	1338	-3.96	20250117	1271	1.10	20250114	2350	-45.32	20240124	1156	11.16	20241210	0.96	N	065530	500	264 억	68229	N	N	N	N
23	20250122	110612	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	5	2	0.39	3459296	2686	15.45	1290	1296	1280	1667	899	1283	1287.90	0.26	-250	-250	1305	1293	1287	1275	1269	1291	1273	264	384	500	840	1	1	52860000	681	29.27	0.80	12	0.01	44.00	1604.00	2580	20240117	-50.08	1156	20241210	11.42	1338	-3.74	20250117	1271	1.34	20250114	2350	-45.19	20240124	1156	11.42	20241210	0.96	N	065530	500	264 억	68238	N	N	N	N
24	20250122	100611	57	100.00	KOSDAQ	통신	N	N	N	N	N	1294	11	2	0.86	3259320	2531	14.56	1290	1296	1280	1667	899	1283	1287.76	0.26	-227	-251	1305	1293	1287	1275	1269	1291	1273	264	384	500	840	1	1	52860000	684	29.41	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.84	1156	20241210	11.94	1338	-3.29	20250117	1271	1.81	20250114	2350	-44.94	20240124	1156	11.94	20241210	0.96	N	065530	500	264 억	68261	N	N	N	N
25	20250122	090613	57	100.00	KOSDAQ	통신	N	N	N	N	N	1290	7	2	0.55	317340	246	1.42	1290	1290	1290	1667	899	1283	1290.00	0.26	-110	-110	1305	1293	1287	1275	1269	1291	1273	264	384	500	840	1	1	52860000	682	29.32	0.80	12	0.00	44.00	1604.00	2580	20240117	-50.00	1156	20241210	11.59	1338	-3.59	20250117	1271	1.49	20250114	2350	-45.11	20240124	1156	11.59	20241210	0.96	N	065530	500	264 억	68378	N	N	N	N
26	20250121	160608	57	100.00	KOSDAQ	통신	N	N	N	N	N	1283	-5	5	-0.39	21270619	16532	47.64	1284	1299	1281	1674	902	1288	1286.63	0.26	-881	-901	1330	1308	1297	1275	1264	1303	1270	264	386	500	850	1	1	52860000	678	29.16	0.80	12	0.03	44.00	1604.00	2580	20240117	-50.27	1156	20241210	10.99	1338	-4.11	20250117	1271	0.94	20250114	2350	-45.40	20240124	1156	10.99	20241210	0.98	N	065530	500	264 억	68488	N	N	N	N
27	20250121	150610	57	100.00	KOSDAQ	통신	N	N	N	N	N	1287	-1	5	-0.08	17125071	13308	38.35	1284	1299	1281	1674	902	1288	1286.83	0.26	-860	-880	1330	1308	1297	1275	1264	1303	1270	264	386	500	850	1	1	52860000	680	29.25	0.80	12	0.03	44.00	1604.00	2580	20240117	-50.12	1156	20241210	11.33	1338	-3.81	20250117	1271	1.26	20250114	2350	-45.23	20240124	1156	11.33	20241210	0.98	N	065530	500	264 억	68509	N	N	N	N
28	20250121	140610	57	100.00	KOSDAQ	통신	N	N	N	N	N	1289	1	2	0.08	15013330	11661	33.60	1284	1299	1281	1674	902	1288	1287.48	0.26	-853	-873	1330	1308	1297	1275	1264	1303	1270	264	386	500	850	1	1	52860000	681	29.30	0.80	12	0.02	44.00	1604.00	2580	20240117	-50.04	1156	20241210	11.51	1338	-3.66	20250117	1271	1.42	20250114	2350	-45.15	20240124	1156	11.51	20241210	0.98	N	065530	500	264 억	68516	N	N	N	N
29	20250121	130609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	0	3	0.00	13595506	10559	30.43	1284	1299	1281	1674	902	1288	1287.58	0.26	-844	-864	1330	1308	1297	1275	1264	1303	1270	264	386	500	850	1	1	52860000	681	29.27	0.80	12	0.02	44.00	1604.00	2580	20240117	-50.08	1156	20241210	11.42	1338	-3.74	20250117	1271	1.34	20250114	2350	-45.19	20240124	1156	11.42	20241210	0.98	N	065530	500	264 억	68525	N	N	N	N
30	20250121	120600	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	0	3	0.00	11343859	8806	25.37	1284	1299	1281	1674	902	1288	1288.20	0.26	-801	-821	1330	1308	1297	1275	1264	1303	1270	264	386	500	850	1	1	52860000	681	29.27	0.80	12	0.02	44.00	1604.00	2580	20240117	-50.08	1156	20241210	11.42	1338	-3.74	20250117	1271	1.34	20250114	2350	-45.19	20240124	1156	11.42	20241210	0.98	N	065530	500	264 억	68568	N	N	N	N
31	20250121	110542	57	100.00	KOSDAQ	통신	N	N	N	N	N	1289	1	2	0.08	7598943	5887	16.96	1284	1299	1284	1674	902	1288	1290.80	0.26	-775	-795	1330	1308	1297	1275	1264	1303	1270	264	386	500	850	1	1	52860000	681	29.30	0.80	12	0.01	44.00	1604.00	2580	20240117	-50.04	1156	20241210	11.51	1338	-3.66	20250117	1271	1.42	20250114	2350	-45.15	20240124	1156	11.51	20241210	0.98	N	065530	500	264 억	68594	N	N	N	N
32	20250121	100537	57	100.00	KOSDAQ	통신	N	N	N	N	N	1289	1	2	0.08	3541477	2741	7.90	1284	1299	1284	1674	902	1288	1292.04	0.27	-641	-641	1330	1308	1297	1275	1264	1303	1270	264	386	500	850	1	1	52860000	681	29.30	0.80	12	0.01	44.00	1604.00	2580	20240117	-50.04	1156	20241210	11.51	1338	-3.66	20250117	1271	1.42	20250114	2350	-45.15	20240124	1156	11.51	20241210	0.98	N	065530	500	264 억	68728	N	N	N	N
33	20250121	090609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	10	2	0.78	623510	483	1.39	1284	1298	1284	1674	902	1288	1290.91	0.27	-370	-370	1330	1308	1297	1275	1264	1303	1270	264	386	500	850	1	1	52860000	686	29.50	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	1338	-2.99	20250117	1271	2.12	20250114	2350	-44.77	20240124	1156	12.28	20241210	0.98	N	065530	500	264 억	68999	N	N	N	N
34	20250120	160607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	-22	5	-1.68	44788950	34669	126.70	1310	1319	1286	1703	917	1310	1291.91	0.27	-420	-366	1355	1332	1315	1292	1275	1324	1284	264	393	500	860	1	1	52860000	681	29.27	0.80	12	0.07	44.00	1604.00	2580	20240117	-50.08	1156	20241210	11.42	1338	-3.74	20250117	1271	1.34	20250114	2350	-45.19	20240124	1156	11.42	20241210	1.00	N	065530	500	264 억	69369	N	N	N	N
35	20250120	150609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	-22	5	-1.68	42378676	32798	119.86	1310	1319	1286	1703	917	1310	1292.11	0.27	-420	-366	1355	1332	1315	1292	1275	1324	1284	264	393	500	860	1	1	52860000	681	29.27	0.80	12	0.06	44.00	1604.00	2580	20240117	-50.08	1156	20241210	11.42	1338	-3.74	20250117	1271	1.34	20250114	2350	-45.19	20240124	1156	11.42	20241210	1.00	N	065530	500	264 억	69369	N	N	N	N
36	20250120	140607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1289	-21	5	-1.60	36497663	28231	103.17	1310	1319	1289	1703	917	1310	1292.82	0.27	-205	930	1355	1332	1315	1292	1275	1324	1284	264	393	500	860	1	1	52860000	681	29.30	0.80	12	0.05	44.00	1604.00	2580	20240117	-50.04	1156	20241210	11.51	1338	-3.66	20250117	1271	1.42	20250114	2350	-45.15	20240124	1156	11.51	20241210	1.00	N	065530	500	264 억	69584	N	N	N	N
37	20250120	130607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1292	-18	5	-1.37	24733432	19114	69.85	1310	1319	1290	1703	917	1310	1294.00	0.27	-139	996	1355	1332	1315	1292	1275	1324	1284	264	393	500	860	1	1	52860000	683	29.36	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.92	1156	20241210	11.76	1338	-3.44	20250117	1271	1.65	20250114	2350	-45.02	20240124	1156	11.76	20241210	1.00	N	065530	500	264 억	69650	N	N	N	N
38	20250120	120609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1294	-16	5	-1.22	22866791	17669	64.57	1310	1319	1290	1703	917	1310	1294.18	0.27	-95	1040	1355	1332	1315	1292	1275	1324	1284	264	393	500	860	1	1	52860000	684	29.41	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.84	1156	20241210	11.94	1338	-3.29	20250117	1271	1.81	20250114	2350	-44.94	20240124	1156	11.94	20241210	1.00	N	065530	500	264 억	69694	N	N	N	N
39	20250120	110609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1297	-13	5	-0.99	17997973	13898	50.79	1310	1319	1290	1703	917	1310	1295.00	0.27	-52	1083	1355	1332	1315	1292	1275	1324	1284	264	393	500	860	1	1	52860000	686	29.48	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.73	1156	20241210	12.20	1338	-3.06	20250117	1271	2.05	20250114	2350	-44.81	20240124	1156	12.20	20241210	1.00	N	065530	500	264 억	69737	N	N	N	N
40	20250120	100608	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	-15	5	-1.15	6807059	5231	19.12	1310	1319	1295	1703	917	1310	1301.29	0.27	-18	1173	1355	1332	1315	1292	1275	1324	1284	264	393	500	860	1	1	52860000	685	29.43	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.81	1156	20241210	12.02	1338	-3.21	20250117	1271	1.89	20250114	2350	-44.89	20240124	1156	12.02	20241210	1.00	N	065530	500	264 억	69771	N	N	N	N
41	20250120	090609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1302	-8	5	-0.61	2671754	2047	7.48	1310	1319	1302	1703	917	1310	1305.20	0.27	-18	955	1355	1332	1315	1292	1275	1324	1284	264	393	500	860	1	1	52860000	688	29.59	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.53	1156	20241210	12.63	1338	-2.69	20250117	1271	2.44	20250114	2350	-44.60	20240124	1156	12.63	20241210	1.00	N	065530	500	264 억	69771	N	N	N	N
42	20250117	160606	57	100.00	KOSDAQ	통신	N	N	N	N	N	1310	-12	5	-0.91	35825983	27363	188.07	1322	1338	1298	1718	926	1322	1309.26	0.27	580	580	1342	1331	1318	1307	1294	1325	1301	264	396	500	870	1	1	52860000	692	29.77	0.82	12	0.05	44.00	1604.00	2580	20240117	-49.22	1156	20241210	13.32	1338	-2.09	20250117	1271	3.07	20250114	2580	-49.22	20240117	1156	13.32	20241210	1.02	N	065530	500	264 억	69789	N	N	N	N
43	20250117	150608	57	100.00	KOSDAQ	통신	N	N	N	N	N	1318	-4	5	-0.30	24494600	18682	128.41	1322	1338	1298	1718	926	1322	1311.13	0.27	704	704	1342	1331	1318	1307	1294	1325	1301	264	396	500	870	1	1	52860000	697	29.95	0.82	12	0.04	44.00	1604.00	2580	20240117	-48.91	1156	20241210	14.01	1338	-1.49	20250117	1271	3.70	20250114	2580	-48.91	20240117	1156	14.01	20241210	1.02	N	065530	500	264 억	69913	N	N	N	N
44	20250117	140608	57	100.00	KOSDAQ	통신	N	N	N	N	N	1319	-3	5	-0.23	22437381	17110	117.60	1322	1338	1298	1718	926	1322	1311.36	0.27	330	330	1342	1331	1318	1307	1294	1325	1301	264	396	500	870	1	1	52860000	697	29.98	0.82	12	0.03	44.00	1604.00	2580	20240117	-48.88	1156	20241210	14.10	1338	-1.42	20250117	1271	3.78	20250114	2580	-48.88	20240117	1156	14.10	20241210	1.02	N	065530	500	264 억	69539	N	N	N	N
45	20250117	130607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1310	-12	5	-0.91	19133317	14581	100.22	1322	1338	1298	1718	926	1322	1312.21	0.27	-18	-11	1342	1331	1318	1307	1294	1325	1301	264	396	500	870	1	1	52860000	692	29.77	0.82	12	0.03	44.00	1604.00	2580	20240117	-49.22	1156	20241210	13.32	1338	-2.09	20250117	1271	3.07	20250114	2580	-49.22	20240117	1156	13.32	20241210	1.02	N	065530	500	264 억	69191	N	N	N	N
46	20250117	120608	57	100.00	KOSDAQ	통신	N	N	N	N	N	1312	-10	5	-0.76	13588327	10377	71.32	1322	1338	1298	1718	926	1322	1309.47	0.27	-13	892	1342	1331	1318	1307	1294	1325	1301	264	396	500	870	1	1	52860000	694	29.82	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.15	1156	20241210	13.49	1338	-1.94	20250117	1271	3.23	20250114	2580	-49.15	20240117	1156	13.49	20241210	1.02	N	065530	500	264 억	69196	N	N	N	N
47	20250117	110608	57	100.00	KOSDAQ	통신	N	N	N	N	N	1312	-10	5	-0.76	12818830	9791	67.30	1322	1338	1298	1718	926	1322	1309.25	0.27	-13	892	1342	1331	1318	1307	1294	1325	1301	264	396	500	870	1	1	52860000	694	29.82	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.15	1156	20241210	13.49	1338	-1.94	20250117	1271	3.23	20250114	2580	-49.15	20240117	1156	13.49	20241210	1.02	N	065530	500	264 억	69196	N	N	N	N
48	20250117	100608	57	100.00	KOSDAQ	통신	N	N	N	N	N	1317	-5	5	-0.38	12615551	9636	66.23	1322	1338	1298	1718	926	1322	1309.21	0.27	-13	892	1342	1331	1318	1307	1294	1325	1301	264	396	500	870	1	1	52860000	696	29.93	0.82	12	0.02	44.00	1604.00	2580	20240117	-48.95	1156	20241210	13.93	1338	-1.57	20250117	1271	3.62	20250114	2580	-48.95	20240117	1156	13.93	20241210	1.02	N	065530	500	264 억	69196	N	N	N	N
49	20250117	090609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1320	-2	5	-0.15	44737	34	0.23	1322	1322	1312	1718	926	1322	1315.79	0.27	-6	-6	1342	1331	1318	1307	1294	1325	1301	264	396	500	870	1	1	52860000	698	30.00	0.82	12	0.00	44.00	1604.00	2580	20240117	-48.84	1156	20241210	14.19	1331	-0.83	20250108	1271	3.86	20250114	2580	-48.84	20240117	1156	14.19	20241210	1.02	N	065530	500	264 억	69203	N	N	N	N
50	20250116	160604	57	100.00	KOSDAQ	통신	N	N	N	N	N	1322	-1	5	-0.08	18794087	14329	48.98	1329	1329	1305	1719	927	1323	1311.61	0.27	369	370	1352	1337	1316	1301	1280	1345	1309	264	396	500	870	1	1	52860000	699	30.05	0.82	12	0.03	44.00	1604.00	2580	20240117	-48.76	1156	20241210	14.36	1331	-0.68	20250108	1271	4.01	20250114	2580	-48.76	20240117	1156	14.36	20241210	1.02	N	065530	500	264 억	69209	N	N	N	N
51	20250116	150538	57	100.00	KOSDAQ	통신	N	N	N	N	N	1310	-13	5	-0.98	17770657	13552	46.33	1329	1329	1305	1719	927	1323	1311.29	0.27	220	160	1352	1337	1316	1301	1280	1345	1309	264	396	500	870	1	1	52860000	692	29.77	0.82	12	0.03	44.00	1604.00	2580	20240117	-49.22	1156	20241210	13.32	1331	-1.58	20250108	1271	3.07	20250114	2580	-49.22	20240117	1156	13.32	20241210	1.02	N	065530	500	264 억	69060	N	N	N	N
52	20250116	140606	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	-14	5	-1.06	15927205	12145	41.52	1329	1329	1305	1719	927	1323	1311.42	0.27	148	149	1352	1337	1316	1301	1280	1345	1309	264	396	500	870	1	1	52860000	692	29.75	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1331	-1.65	20250108	1271	2.99	20250114	2580	-49.26	20240117	1156	13.24	20241210	1.02	N	065530	500	264 억	68988	N	N	N	N
53	20250116	130606	57	100.00	KOSDAQ	통신	N	N	N	N	N	1314	-9	5	-0.68	10073534	7696	26.31	1329	1329	1305	1719	927	1323	1308.93	0.27	165	1083	1352	1337	1316	1301	1280	1345	1309	264	396	500	870	1	1	52860000	695	29.86	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.07	1156	20241210	13.67	1331	-1.28	20250108	1271	3.38	20250114	2580	-49.07	20240117	1156	13.67	20241210	1.02	N	065530	500	264 억	69005	N	N	N	N
54	20250116	120607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1319	-4	5	-0.30	9496114	7254	24.80	1329	1329	1305	1719	927	1323	1309.09	0.27	169	1083	1352	1337	1316	1301	1280	1345	1309	264	396	500	870	1	1	52860000	697	29.98	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.88	1156	20241210	14.10	1331	-0.90	20250108	1271	3.78	20250114	2580	-48.88	20240117	1156	14.10	20241210	1.02	N	065530	500	264 억	69009	N	N	N	N
55	20250116	110607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1318	-5	5	-0.38	4130918	3148	10.76	1329	1329	1306	1719	927	1323	1312.24	0.27	-8	-7	1352	1337	1316	1301	1280	1345	1309	264	396	500	870	1	1	52860000	697	29.95	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.91	1156	20241210	14.01	1331	-0.98	20250108	1271	3.70	20250114	2580	-48.91	20240117	1156	14.01	20241210	1.02	N	065530	500	264 억	68832	N	N	N	N
56	20250116	100607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1323	0	3	0.00	616293	467	1.60	1329	1329	1314	1719	927	1323	1319.69	0.27	-8	-8	1352	1337	1316	1301	1280	1345	1309	264	396	500	870	1	1	52860000	699	30.07	0.82	12	0.00	44.00	1604.00	2580	20240117	-48.72	1156	20241210	14.45	1331	-0.60	20250108	1271	4.09	20250114	2580	-48.72	20240117	1156	14.45	20241210	1.02	N	065530	500	264 억	68832	N	N	N	N
57	20250116	090608	57	100.00	KOSDAQ	통신	N	N	N	N	N	1323	0	3	0.00	115557	87	0.30	1329	1329	1323	1719	927	1323	1328.24	0.27	142	-11	1352	1337	1316	1301	1280	1345	1309	264	396	500	870	1	1	52860000	699	30.07	0.82	12	0.00	44.00	1604.00	2580	20240117	-48.72	1156	20241210	14.45	1331	-0.60	20250108	1271	4.09	20250114	2580	-48.72	20240117	1156	14.45	20241210	1.02	N	065530	500	264 억	68982	N	N	N	N
58	20250115	160604	57	100.00	KOSDAQ	통신	N	N	N	N	N	1323	12	2	0.92	38403934	29249	329.34	1311	1331	1295	1704	918	1311	1312.94	0.27	891	871	1339	1325	1298	1284	1257	1332	1291	264	393	500	860	1	1	52860000	699	30.07	0.82	12	0.06	44.00	1604.00	2580	20240117	-48.72	1156	20241210	14.45	1331	0.00	20250108	1271	4.09	20250114	2580	-48.72	20240117	1156	14.45	20241210	1.03	N	065530	500	264 억	68840	N	N	N	N
59	20250115	150606	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	-2	5	-0.15	36633524	27903	314.19	1311	1331	1295	1704	918	1311	1312.89	0.27	897	891	1339	1325	1298	1284	1257	1332	1291	264	393	500	860	1	1	52860000	692	29.75	0.82	12	0.05	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1331	0.00	20250108	1271	2.99	20250114	2580	-49.26	20240117	1156	13.24	20241210	1.03	N	065530	500	264 억	68846	N	N	N	N
60	20250115	140606	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	-2	5	-0.15	36004697	27423	308.78	1311	1331	1295	1704	918	1311	1312.94	0.27	933	1032	1339	1325	1298	1284	1257	1332	1291	264	393	500	860	1	1	52860000	692	29.75	0.82	12	0.05	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1331	0.00	20250108	1271	2.99	20250114	2580	-49.26	20240117	1156	13.24	20241210	1.03	N	065530	500	264 억	68882	N	N	N	N
61	20250115	130605	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	2	2	0.15	27025843	20547	231.36	1311	1331	1295	1704	918	1311	1315.32	0.27	798	1597	1339	1325	1298	1284	1257	1332	1291	264	393	500	860	1	1	52860000	694	29.84	0.82	12	0.04	44.00	1604.00	2580	20240117	-49.11	1156	20241210	13.58	1331	0.00	20250108	1271	3.30	20250114	2580	-49.11	20240117	1156	13.58	20241210	1.03	N	065530	500	264 억	68747	N	N	N	N
62	20250115	120558	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	2	2	0.15	26848594	20412	229.84	1311	1331	1295	1704	918	1311	1315.33	0.27	798	1729	1339	1325	1298	1284	1257	1332	1291	264	393	500	860	1	1	52860000	694	29.84	0.82	12	0.04	44.00	1604.00	2580	20240117	-49.11	1156	20241210	13.58	1331	0.00	20250108	1271	3.30	20250114	2580	-49.11	20240117	1156	13.58	20241210	1.03	N	065530	500	264 억	68747	N	N	N	N
63	20250115	110605	57	100.00	KOSDAQ	통신	N	N	N	N	N	1311	0	3	0.00	25432748	19332	217.68	1311	1331	1295	1704	918	1311	1315.58	0.27	840	1775	1339	1325	1298	1284	1257	1332	1291	264	393	500	860	1	1	52860000	693	29.80	0.82	12	0.04	44.00	1604.00	2580	20240117	-49.19	1156	20241210	13.41	1331	0.00	20250108	1271	3.15	20250114	2580	-49.19	20240117	1156	13.41	20241210	1.03	N	065530	500	264 억	68789	N	N	N	N
64	20250115	100605	57	100.00	KOSDAQ	통신	N	N	N	N	N	1325	14	2	1.07	14878611	11274	126.95	1311	1331	1295	1704	918	1311	1319.73	0.27	791	791	1339	1325	1298	1284	1257	1332	1291	264	393	500	860	1	1	52860000	700	30.11	0.83	12	0.02	44.00	1604.00	2580	20240117	-48.64	1156	20241210	14.62	1331	0.00	20250108	1271	4.25	20250114	2580	-48.64	20240117	1156	14.62	20241210	1.03	N	065530	500	264 억	68740	N	N	N	N
65	20250115	090607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1319	8	2	0.61	1783813	1369	15.41	1311	1319	1298	1704	918	1311	1303.00	0.26	657	657	1339	1325	1298	1284	1257	1332	1291	264	393	500	860	1	1	52860000	697	29.98	0.82	12	0.00	44.00	1604.00	2580	20240117	-48.88	1156	20241210	14.10	1331	-0.90	20250108	1271	3.78	20250114	2580	-48.88	20240117	1156	14.10	20241210	1.03	N	065530	500	264 억	68606	N	N	N	N
66	20250114	160551	57	100.00	KOSDAQ	통신	N	N	N	N	N	1311	31	2	2.42	11494685	8881	37.42	1275	1312	1271	1664	896	1280	1294.30	0.26	-162	-186	1315	1297	1285	1267	1255	1291	1261	264	384	500	840	1	1	52860000	693	29.80	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.19	1156	20241210	13.41	1331	-1.50	20250108	1271	3.15	20250114	2580	-49.19	20240117	1156	13.41	20241210	1.04	N	065530	500	264 억	67967	N	N	N	N
67	20250114	150602	57	100.00	KOSDAQ	통신	N	N	N	N	N	1308	28	2	2.19	10888414	8418	35.47	1275	1312	1271	1664	896	1280	1293.47	0.26	-227	-233	1315	1297	1285	1267	1255	1291	1261	264	384	500	840	1	1	52860000	691	29.73	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.30	1156	20241210	13.15	1331	-1.73	20250108	1271	2.91	20250114	2580	-49.30	20240117	1156	13.15	20241210	1.04	N	065530	500	264 억	67902	N	N	N	N
68	20250114	140602	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	29	2	2.27	10389814	8037	33.87	1275	1312	1271	1664	896	1280	1292.75	0.26	-227	-233	1315	1297	1285	1267	1255	1291	1261	264	384	500	840	1	1	52860000	692	29.75	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1331	-1.65	20250108	1271	2.99	20250114	2580	-49.26	20240117	1156	13.24	20241210	1.04	N	065530	500	264 억	67902	N	N	N	N
69	20250114	130602	57	100.00	KOSDAQ	통신	N	N	N	N	N	1308	28	2	2.19	8901409	6893	29.05	1275	1312	1271	1664	896	1280	1291.37	0.26	-147	-153	1315	1297	1285	1267	1255	1291	1261	264	384	500	840	1	1	52860000	691	29.73	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.30	1156	20241210	13.15	1331	-1.73	20250108	1271	2.91	20250114	2580	-49.30	20240117	1156	13.15	20241210	1.04	N	065530	500	264 억	67982	N	N	N	N
70	20250114	120559	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	18	2	1.41	6207626	4830	20.35	1275	1312	1271	1664	896	1280	1285.22	0.26	11	5	1315	1297	1285	1267	1255	1291	1261	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	1331	-2.48	20250108	1271	2.12	20250114	2580	-49.69	20240117	1156	12.28	20241210	1.04	N	065530	500	264 억	68140	N	N	N	N
71	20250114	110600	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	18	2	1.41	6025906	4690	19.76	1275	1312	1271	1664	896	1280	1284.84	0.26	437	5	1315	1297	1285	1267	1255	1291	1261	264	384	500	840	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	1331	-2.48	20250108	1271	2.12	20250114	2580	-49.69	20240117	1156	12.28	20241210	1.04	N	065530	500	264 억	68566	N	N	N	N
72	20250114	100559	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	29	2	2.27	4927491	3840	16.18	1275	1312	1271	1664	896	1280	1283.20	0.26	-48	-51	1315	1297	1285	1267	1255	1291	1261	264	384	500	840	1	1	52860000	692	29.75	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1331	-1.65	20250108	1271	2.99	20250114	2580	-49.26	20240117	1156	13.24	20241210	1.04	N	065530	500	264 억	68081	N	N	N	N
73	20250114	090601	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	20	2	1.56	3440471	2697	11.36	1275	1300	1271	1664	896	1280	1275.67	0.26	-44	-45	1315	1297	1285	1267	1255	1291	1261	264	384	500	840	1	1	52860000	687	29.55	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.61	1156	20241210	12.46	1331	-2.33	20250108	1271	2.28	20250114	2580	-49.61	20240117	1156	12.46	20241210	1.04	N	065530	500	264 억	68085	N	N	N	N
74	20250113	160554	57	100.00	KOSDAQ	통신	N	N	N	N	N	1280	-23	5	-1.77	30403493	23731	188.69	1303	1303	1273	1693	913	1303	1281.17	0.26	-210	-207	1324	1313	1294	1283	1264	1319	1289	264	390	500	850	1	1	52860000	677	29.09	0.80	12	0.04	44.00	1604.00	2580	20240117	-50.39	1156	20241210	10.73	1331	-3.83	20250108	1273	0.55	20250113	2580	-50.39	20240117	1156	10.73	20241210	1.04	N	065530	500	264 억	68129	N	N	N	N
75	20250113	150556	57	100.00	KOSDAQ	통신	N	N	N	N	N	1281	-22	5	-1.69	29352577	22910	182.16	1303	1303	1273	1693	913	1303	1281.21	0.26	-210	494	1324	1313	1294	1283	1264	1319	1289	264	390	500	850	1	1	52860000	677	29.11	0.80	12	0.04	44.00	1604.00	2580	20240117	-50.35	1156	20241210	10.81	1331	-3.76	20250108	1273	0.63	20250113	2580	-50.35	20240117	1156	10.81	20241210	1.04	N	065530	500	264 억	68129	N	N	N	N
76	20250113	140550	57	100.00	KOSDAQ	통신	N	N	N	N	N	1283	-20	5	-1.53	25614330	19992	158.96	1303	1303	1273	1693	913	1303	1281.23	0.26	-230	581	1324	1313	1294	1283	1264	1319	1289	264	390	500	850	1	1	52860000	678	29.16	0.80	12	0.04	44.00	1604.00	2580	20240117	-50.27	1156	20241210	10.99	1331	-3.61	20250108	1273	0.79	20250113	2580	-50.27	20240117	1156	10.99	20241210	1.04	N	065530	500	264 억	68109	N	N	N	N
77	20250113	130548	57	100.00	KOSDAQ	통신	N	N	N	N	N	1286	-17	5	-1.30	24357175	19013	151.17	1303	1303	1273	1693	913	1303	1281.08	0.26	-230	574	1324	1313	1294	1283	1264	1319	1289	264	390	500	850	1	1	52860000	680	29.23	0.80	12	0.04	44.00	1604.00	2580	20240117	-50.16	1156	20241210	11.25	1331	-3.38	20250108	1273	1.02	20250113	2580	-50.16	20240117	1156	11.25	20241210	1.04	N	065530	500	264 억	68109	N	N	N	N
78	20250113	120549	57	100.00	KOSDAQ	통신	N	N	N	N	N	1294	-9	5	-0.69	23894500	18654	148.32	1303	1303	1273	1693	913	1303	1280.93	0.26	193	383	1324	1313	1294	1283	1264	1319	1289	264	390	500	850	1	1	52860000	684	29.41	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.84	1156	20241210	11.94	1331	-2.78	20250108	1273	1.65	20250113	2580	-49.84	20240117	1156	11.94	20241210	1.04	N	065530	500	264 억	68532	N	N	N	N
79	20250113	110549	57	100.00	KOSDAQ	통신	N	N	N	N	N	1279	-24	5	-1.84	23893206	18653	148.31	1303	1303	1273	1693	913	1303	1280.93	0.26	-318	383	1324	1313	1294	1283	1264	1319	1289	264	390	500	850	1	1	52860000	676	29.07	0.80	12	0.04	44.00	1604.00	2580	20240117	-50.43	1156	20241210	10.64	1331	-3.91	20250108	1273	0.47	20250113	2580	-50.43	20240117	1156	10.64	20241210	1.04	N	065530	500	264 억	68021	N	N	N	N
80	20250113	100548	57	100.00	KOSDAQ	통신	N	N	N	N	N	1275	-28	5	-2.15	23230800	18141	144.24	1303	1303	1273	1693	913	1303	1280.57	0.26	68	879	1324	1313	1294	1283	1264	1319	1289	264	390	500	850	1	1	52860000	674	28.98	0.79	12	0.03	44.00	1604.00	2580	20240117	-50.58	1156	20241210	10.29	1331	-4.21	20250108	1273	0.16	20250113	2580	-50.58	20240117	1156	10.29	20241210	1.04	N	065530	500	264 억	68407	N	N	N	N
81	20250113	090552	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	0	3	0.00	1209184	928	7.38	1303	1303	1303	1693	913	1303	1303.00	0.26	-211	-221	1324	1313	1294	1283	1264	1319	1289	264	390	500	850	1	1	52860000	689	29.61	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.50	1156	20241210	12.72	1331	-2.10	20250108	1275	2.20	20250102	2580	-49.50	20240117	1156	12.72	20241210	1.04	N	065530	500	264 억	68128	N	N	N	N
82	20250110	160545	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	-2	5	-0.15	16294101	12577	165.14	1296	1305	1275	1696	914	1305	1295.55	0.26	1049	1052	1333	1319	1305	1291	1277	1312	1284	264	391	500	860	1	1	52860000	689	29.61	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.50	1156	20241210	12.72	1331	-2.10	20250108	1275	2.20	20250110	2580	-49.50	20240117	1156	12.72	20241210	1.04	N	065530	500	264 억	68339	N	N	N	N
83	20250110	150545	57	100.00	KOSDAQ	통신	N	N	N	N	N	1296	-9	5	-0.69	15962340	12322	161.79	1296	1305	1275	1696	914	1305	1295.43	0.26	1049	996	1333	1319	1305	1291	1277	1312	1284	264	391	500	860	1	1	52860000	685	29.45	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.77	1156	20241210	12.11	1331	-2.63	20250108	1275	1.65	20250110	2580	-49.77	20240117	1156	12.11	20241210	1.04	N	065530	500	264 억	68339	N	N	N	N
84	20250110	140547	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	-10	5	-0.77	13470346	10397	136.52	1296	1305	1275	1696	914	1305	1295.60	0.26	876	776	1333	1319	1305	1291	1277	1312	1284	264	391	500	860	1	1	52860000	685	29.43	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.81	1156	20241210	12.02	1331	-2.70	20250108	1275	1.57	20250110	2580	-49.81	20240117	1156	12.02	20241210	1.04	N	065530	500	264 억	68166	N	N	N	N
85	20250110	130545	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	-2	5	-0.15	12532816	9674	127.02	1296	1305	1275	1696	914	1305	1295.52	0.26	751	750	1333	1319	1305	1291	1277	1312	1284	264	391	500	860	1	1	52860000	689	29.61	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.50	1156	20241210	12.72	1331	-2.10	20250108	1275	2.20	20250110	2580	-49.50	20240117	1156	12.72	20241210	1.04	N	065530	500	264 억	68041	N	N	N	N
86	20250110	120546	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	-2	5	-0.15	12300190	9495	124.67	1296	1305	1275	1696	914	1305	1295.44	0.26	747	750	1333	1319	1305	1291	1277	1312	1284	264	391	500	860	1	1	52860000	689	29.61	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.50	1156	20241210	12.72	1331	-2.10	20250108	1275	2.20	20250110	2580	-49.50	20240117	1156	12.72	20241210	1.04	N	065530	500	264 억	68037	N	N	N	N
87	20250110	110546	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	-2	5	-0.15	11845127	9145	120.08	1296	1305	1275	1696	914	1305	1295.26	0.26	747	750	1333	1319	1305	1291	1277	1312	1284	264	391	500	860	1	1	52860000	689	29.61	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.50	1156	20241210	12.72	1331	-2.10	20250108	1275	2.20	20250110	2580	-49.50	20240117	1156	12.72	20241210	1.04	N	065530	500	264 억	68037	N	N	N	N
88	20250110	100543	57	100.00	KOSDAQ	통신	N	N	N	N	N	1304	-1	5	-0.08	10833683	8367	109.86	1296	1305	1275	1696	914	1305	1294.81	0.26	747	749	1333	1319	1305	1291	1277	1312	1284	264	391	500	860	1	1	52860000	689	29.64	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.46	1156	20241210	12.80	1331	-2.03	20250108	1275	2.27	20250110	2580	-49.46	20240117	1156	12.80	20241210	1.04	N	065530	500	264 억	68037	N	N	N	N
89	20250110	090547	57	100.00	KOSDAQ	통신	N	N	N	N	N	1305	0	3	0.00	38889	30	0.39	1296	1305	1296	1696	914	1305	1296.30	0.26	199	0	1333	1319	1305	1291	1277	1312	1284	264	391	500	860	1	1	52860000	690	29.66	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.42	1156	20241210	12.89	1331	-1.95	20250108	1275	2.35	20250102	2580	-49.42	20240117	1156	12.89	20241210	1.04	N	065530	500	264 억	67489	N	N	N	N
90	20250109	160542	57	100.00	KOSDAQ	통신	N	N	N	N	N	1305	-2	5	-0.15	9911387	7616	20.64	1307	1319	1291	1699	915	1307	1301.39	0.26	-315	-238	1347	1327	1311	1291	1275	1319	1283	264	392	500	860	1	1	52860000	690	29.66	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.42	1156	20241210	12.89	1331	-1.95	20250108	1275	2.35	20250102	2580	-49.42	20240117	1156	12.89	20241210	1.06	N	065530	500	264 억	67290	N	N	N	N
91	20250109	150544	57	100.00	KOSDAQ	통신	N	N	N	N	N	1305	-2	5	-0.15	9237312	7099	19.24	1307	1319	1291	1699	915	1307	1301.21	0.26	-475	-398	1347	1327	1311	1291	1275	1319	1283	264	392	500	860	1	1	52860000	690	29.66	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.42	1156	20241210	12.89	1331	-1.95	20250108	1275	2.35	20250102	2580	-49.42	20240117	1156	12.89	20241210	1.06	N	065530	500	264 억	67130	N	N	N	N
92	20250109	140544	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	2	2	0.15	7810009	5999	16.26	1307	1319	1291	1699	915	1307	1301.89	0.26	-467	-390	1347	1327	1311	1291	1275	1319	1283	264	392	500	860	1	1	52860000	692	29.75	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1331	-1.65	20250108	1275	2.67	20250102	2580	-49.26	20240117	1156	13.24	20241210	1.06	N	065530	500	264 억	67138	N	N	N	N
93	20250109	130543	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	-12	5	-0.92	7743274	5948	16.12	1307	1319	1291	1699	915	1307	1301.83	0.26	-467	-390	1347	1327	1311	1291	1275	1319	1283	264	392	500	860	1	1	52860000	685	29.43	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.81	1156	20241210	12.02	1331	-2.70	20250108	1275	1.57	20250102	2580	-49.81	20240117	1156	12.02	20241210	1.06	N	065530	500	264 억	67138	N	N	N	N
94	20250109	120543	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	2	2	0.15	7335623	5634	15.27	1307	1319	1291	1699	915	1307	1302.03	0.26	-465	-388	1347	1327	1311	1291	1275	1319	1283	264	392	500	860	1	1	52860000	692	29.75	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1331	-1.65	20250108	1275	2.67	20250102	2580	-49.26	20240117	1156	13.24	20241210	1.06	N	065530	500	264 억	67140	N	N	N	N
95	20250109	110545	57	100.00	KOSDAQ	통신	N	N	N	N	N	1311	4	2	0.31	6424966	4938	13.38	1307	1319	1291	1699	915	1307	1301.13	0.26	-443	-366	1347	1327	1311	1291	1275	1319	1283	264	392	500	860	1	1	52860000	693	29.80	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.19	1156	20241210	13.41	1331	-1.50	20250108	1275	2.82	20250102	2580	-49.19	20240117	1156	13.41	20241210	1.06	N	065530	500	264 억	67162	N	N	N	N
96	20250109	100544	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	6	2	0.46	5027645	3872	10.49	1307	1319	1291	1699	915	1307	1298.46	0.26	-349	-272	1347	1327	1311	1291	1275	1319	1283	264	392	500	860	1	1	52860000	694	29.84	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.11	1156	20241210	13.58	1331	-1.35	20250108	1275	2.98	20250102	2580	-49.11	20240117	1156	13.58	20241210	1.06	N	065530	500	264 억	67256	N	N	N	N
97	20250109	090547	57	100.00	KOSDAQ	통신	N	N	N	N	N	1307	0	3	0.00	709701	543	1.47	1307	1307	1307	1699	915	1307	1307.00	0.26	-199	-123	1347	1327	1311	1291	1275	1319	1283	264	392	500	860	1	1	52860000	691	29.70	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	1331	-1.80	20250108	1275	2.51	20250102	2580	-49.34	20240117	1156	13.06	20241210	1.06	N	065530	500	264 억	67406	N	N	N	N
98	20250108	160538	57	100.00	KOSDAQ	통신	N	N	N	N	N	1307	-2	5	-0.15	48135313	36869	200.84	1308	1331	1295	1701	917	1309	1305.58	0.26	2203	2203	1341	1325	1312	1296	1283	1318	1289	264	392	500	860	1	1	52860000	691	29.70	0.81	12	0.07	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	1331	-1.80	20250108	1275	2.51	20250102	2580	-49.34	20240117	1156	13.06	20241210	1.06	N	065530	500	264 억	67605	N	N	N	N
99	20250108	150541	57	100.00	KOSDAQ	통신	N	N	N	N	N	1307	-2	5	-0.15	46080709	35297	192.28	1308	1331	1295	1701	917	1309	1305.51	0.26	2203	2203	1341	1325	1312	1296	1283	1318	1289	264	392	500	860	1	1	52860000	691	29.70	0.81	12	0.07	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	1331	-1.80	20250108	1275	2.51	20250102	2580	-49.34	20240117	1156	13.06	20241210	1.06	N	065530	500	264 억	67605	N	N	N	N
100	20250108	140543	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	-8	5	-0.61	39209909	30008	163.47	1308	1331	1295	1701	917	1309	1306.65	0.26	1626	1621	1341	1325	1312	1296	1283	1318	1289	264	392	500	860	1	1	52860000	688	29.57	0.81	12	0.06	44.00	1604.00	2580	20240117	-49.57	1156	20241210	12.54	1331	-2.25	20250108	1275	2.04	20250102	2580	-49.57	20240117	1156	12.54	20241210	1.06	N	065530	500	264 억	67028	N	N	N	N
101	20250108	130543	57	100.00	KOSDAQ	통신	N	N	N	N	N	1307	-2	5	-0.15	36751891	28116	153.16	1308	1331	1295	1701	917	1309	1307.15	0.26	1614	1340	1341	1325	1312	1296	1283	1318	1289	264	392	500	860	1	1	52860000	691	29.70	0.81	12	0.05	44.00	1604.00	2580	20240117	-49.34	1156	20241210	13.06	1331	-1.80	20250108	1275	2.51	20250102	2580	-49.34	20240117	1156	13.06	20241210	1.06	N	065530	500	264 억	67016	N	N	N	N
102	20250108	120539	57	100.00	KOSDAQ	통신	N	N	N	N	N	1308	-1	5	-0.08	16007142	12310	67.06	1308	1317	1295	1701	917	1309	1300.34	0.25	483	483	1341	1325	1312	1296	1283	1318	1289	264	392	500	860	1	1	52860000	691	29.73	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.30	1156	20241210	13.15	1328	-1.51	20250107	1275	2.59	20250102	2580	-49.30	20240117	1156	13.15	20241210	1.06	N	065530	500	264 억	65885	N	N	N	N
103	20250108	110539	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	-8	5	-0.61	11348140	8730	47.56	1308	1308	1295	1701	917	1309	1299.90	0.25	176	176	1341	1325	1312	1296	1283	1318	1289	264	392	500	860	1	1	52860000	688	29.57	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.57	1156	20241210	12.54	1328	-2.03	20250107	1275	2.04	20250102	2580	-49.57	20240117	1156	12.54	20241210	1.06	N	065530	500	264 억	65578	N	N	N	N
104	20250108	100540	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	-8	5	-0.61	4784280	3683	20.06	1308	1308	1295	1701	917	1309	1299.02	0.25	247	247	1341	1325	1312	1296	1283	1318	1289	264	392	500	860	1	1	52860000	688	29.57	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.57	1156	20241210	12.54	1328	-2.03	20250107	1275	2.04	20250102	2580	-49.57	20240117	1156	12.54	20241210	1.06	N	065530	500	264 억	65649	N	N	N	N
105	20250108	090542	57	100.00	KOSDAQ	통신	N	N	N	N	N	1308	-1	5	-0.08	761066	582	3.17	1308	1308	1307	1701	917	1309	1307.67	0.25	-243	-243	1341	1325	1312	1296	1283	1318	1289	264	392	500	860	1	1	52860000	691	29.73	0.82	12	0.00	44.00	1604.00	2580	20240117	-49.30	1156	20241210	13.15	1328	-1.51	20250107	1275	2.59	20250102	2580	-49.30	20240117	1156	13.15	20241210	1.06	N	065530	500	264 억	65159	N	N	N	N
106	20250107	160536	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	-4	5	-0.30	23906789	18357	204.33	1320	1328	1299	1706	920	1313	1302.33	0.25	447	447	1336	1324	1312	1300	1288	1330	1306	264	393	500	860	1	1	52860000	692	29.75	0.82	12	0.03	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1328	-1.43	20250107	1275	2.67	20250102	2580	-49.26	20240117	1156	13.24	20241210	1.05	N	065530	500	264 억	65402	N	N	N	N
107	20250107	150537	57	100.00	KOSDAQ	통신	N	N	N	N	N	1306	-7	5	-0.53	22514013	17293	192.49	1320	1328	1299	1706	920	1313	1301.91	0.25	470	447	1336	1324	1312	1300	1288	1330	1306	264	393	500	860	1	1	52860000	690	29.68	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.38	1156	20241210	12.98	1328	-1.66	20250107	1275	2.43	20250102	2580	-49.38	20240117	1156	12.98	20241210	1.05	N	065530	500	264 억	65425	N	N	N	N
108	20250107	140536	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	-4	5	-0.30	11344362	8700	96.84	1320	1328	1299	1706	920	1313	1303.95	0.25	453	453	1336	1324	1312	1300	1288	1330	1306	264	393	500	860	1	1	52860000	692	29.75	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1328	-1.43	20250107	1275	2.67	20250102	2580	-49.26	20240117	1156	13.24	20241210	1.05	N	065530	500	264 억	65408	N	N	N	N
109	20250107	130536	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	-4	5	-0.30	11343053	8699	96.83	1320	1328	1299	1706	920	1313	1303.95	0.25	453	453	1336	1324	1312	1300	1288	1330	1306	264	393	500	860	1	1	52860000	692	29.75	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.26	1156	20241210	13.24	1328	-1.43	20250107	1275	2.67	20250102	2580	-49.26	20240117	1156	13.24	20241210	1.05	N	065530	500	264 억	65408	N	N	N	N
110	20250107	120537	57	100.00	KOSDAQ	통신	N	N	N	N	N	1312	-1	5	-0.08	8013157	6141	68.35	1320	1328	1299	1706	920	1313	1304.86	0.25	621	621	1336	1324	1312	1300	1288	1330	1306	264	393	500	860	1	1	52860000	694	29.82	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.15	1156	20241210	13.49	1328	-1.20	20250107	1275	2.90	20250102	2580	-49.15	20240117	1156	13.49	20241210	1.05	N	065530	500	264 억	65576	N	N	N	N
111	20250107	110534	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	0	3	0.00	7792847	5973	66.48	1320	1328	1299	1706	920	1313	1304.68	0.25	704	704	1336	1324	1312	1300	1288	1330	1306	264	393	500	860	1	1	52860000	694	29.84	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.11	1156	20241210	13.58	1328	-1.13	20250107	1275	2.98	20250102	2580	-49.11	20240117	1156	13.58	20241210	1.05	N	065530	500	264 억	65659	N	N	N	N
112	20250107	100539	57	100.00	KOSDAQ	통신	N	N	N	N	N	1316	3	2	0.23	4184870	3201	35.63	1320	1328	1300	1706	920	1313	1307.36	0.25	419	419	1336	1324	1312	1300	1288	1330	1306	264	393	500	860	1	1	52860000	696	29.91	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.99	1156	20241210	13.84	1328	-0.90	20250107	1275	3.22	20250102	2580	-48.99	20240117	1156	13.84	20241210	1.05	N	065530	500	264 억	65374	N	N	N	N
113	20250107	090537	57	100.00	KOSDAQ	통신	N	N	N	N	N	1328	15	2	1.14	109575	83	0.92	1320	1328	1320	1706	920	1313	1320.18	0.25	0	0	1336	1324	1312	1300	1288	1330	1306	264	393	500	860	1	1	52860000	702	30.18	0.83	12	0.00	44.00	1604.00	2580	20240117	-48.53	1156	20241210	14.88	1328	0.00	20250107	1275	4.16	20250102	2580	-48.53	20240117	1156	14.88	20241210	1.05	N	065530	500	264 억	64955	N	N	N	N
114	20250106	160531	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	12	2	0.92	11811011	8984	38.44	1300	1324	1300	1691	911	1301	1314.67	0.25	634	672	1313	1306	1300	1293	1287	1310	1297	264	390	500	850	1	1	52860000	694	29.84	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.11	1156	20241210	13.58	1324	-0.83	20250106	1275	2.98	20250102	2580	-49.11	20240117	1156	13.58	20241210	1.05	N	065530	500	264 억	64955	N	N	N	N
115	20250106	150532	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	12	2	0.92	11246421	8554	36.60	1300	1324	1300	1691	911	1301	1314.76	0.25	694	672	1313	1306	1300	1293	1287	1310	1297	264	390	500	850	1	1	52860000	694	29.84	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.11	1156	20241210	13.58	1324	-0.83	20250106	1275	2.98	20250102	2580	-49.11	20240117	1156	13.58	20241210	1.05	N	065530	500	264 억	65015	N	N	N	N
116	20250106	140531	57	100.00	KOSDAQ	통신	N	N	N	N	N	1312	11	2	0.85	10550922	8024	34.33	1300	1324	1300	1691	911	1301	1314.92	0.25	490	528	1313	1306	1300	1293	1287	1310	1297	264	390	500	850	1	1	52860000	694	29.82	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.15	1156	20241210	13.49	1324	-0.91	20250106	1275	2.90	20250102	2580	-49.15	20240117	1156	13.49	20241210	1.05	N	065530	500	264 억	64811	N	N	N	N
117	20250106	130528	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	12	2	0.92	10125577	7700	32.94	1300	1324	1300	1691	911	1301	1315.01	0.25	511	549	1313	1306	1300	1293	1287	1310	1297	264	390	500	850	1	1	52860000	694	29.84	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.11	1156	20241210	13.58	1324	-0.83	20250106	1275	2.98	20250102	2580	-49.11	20240117	1156	13.58	20241210	1.05	N	065530	500	264 억	64832	N	N	N	N
118	20250106	120528	57	100.00	KOSDAQ	통신	N	N	N	N	N	1310	9	2	0.69	7321642	5561	23.79	1300	1324	1300	1691	911	1301	1316.61	0.25	710	748	1313	1306	1300	1293	1287	1310	1297	264	390	500	850	1	1	52860000	692	29.77	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.22	1156	20241210	13.32	1324	-1.06	20250106	1275	2.75	20250102	2580	-49.22	20240117	1156	13.32	20241210	1.05	N	065530	500	264 억	65031	N	N	N	N
119	20250106	110528	57	100.00	KOSDAQ	통신	N	N	N	N	N	1312	11	2	0.85	6401989	4860	20.79	1300	1324	1300	1691	911	1301	1317.28	0.25	588	626	1313	1306	1300	1293	1287	1310	1297	264	390	500	850	1	1	52860000	694	29.82	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.15	1156	20241210	13.49	1324	-0.91	20250106	1275	2.90	20250102	2580	-49.15	20240117	1156	13.49	20241210	1.05	N	065530	500	264 억	64909	N	N	N	N
120	20250106	100528	57	100.00	KOSDAQ	통신	N	N	N	N	N	1324	23	2	1.77	4215684	3198	13.68	1300	1324	1300	1691	911	1301	1318.23	0.25	541	341	1313	1306	1300	1293	1287	1310	1297	264	390	500	850	1	1	52860000	700	30.09	0.83	12	0.01	44.00	1604.00	2580	20240117	-48.68	1156	20241210	14.53	1324	0.00	20250106	1275	3.84	20250102	2580	-48.68	20240117	1156	14.53	20241210	1.05	N	065530	500	264 억	64862	N	N	N	N
121	20250106	090524	57	100.00	KOSDAQ	통신	N	N	N	N	N	1315	14	2	1.08	499899	382	1.63	1300	1315	1300	1691	911	1301	1308.64	0.25	560	133	1313	1306	1300	1293	1287	1310	1297	264	390	500	850	1	1	52860000	695	29.89	0.82	12	0.00	44.00	1604.00	2580	20240117	-49.03	1156	20241210	13.75	1315	0.00	20250106	1275	3.14	20250102	2580	-49.03	20240117	1156	13.75	20241210	1.05	N	065530	500	264 억	64881	N	N	N	N
122	20250103	160525	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	2	2	0.15	30367280	23373	146.23	1299	1307	1294	1688	910	1299	1299.25	0.25	2821	2821	1316	1307	1291	1282	1266	1312	1287	264	389	500	850	1	1	52860000	688	29.57	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.57	1156	20241210	12.54	1307	-0.46	20250103	1275	2.04	20250102	2580	-49.57	20240117	1156	12.54	20241210	1.05	N	065530	500	264 억	64321	N	N	N	N
123	20250103	150526	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	2	2	0.15	29783131	22924	143.42	1299	1307	1294	1688	910	1299	1299.21	0.25	2826	2821	1316	1307	1291	1282	1266	1312	1287	264	389	500	850	1	1	52860000	688	29.57	0.81	12	0.04	44.00	1604.00	2580	20240117	-49.57	1156	20241210	12.54	1307	-0.46	20250103	1275	2.04	20250102	2580	-49.57	20240117	1156	12.54	20241210	1.05	N	065530	500	264 억	64326	N	N	N	N
124	20250103	140526	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	1	2	0.08	21644289	16659	104.22	1299	1307	1294	1688	910	1299	1299.25	0.24	1754	1736	1316	1307	1291	1282	1266	1312	1287	264	389	500	850	1	1	52860000	687	29.55	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.61	1156	20241210	12.46	1307	-0.54	20250103	1275	1.96	20250102	2580	-49.61	20240117	1156	12.46	20241210	1.05	N	065530	500	264 억	63254	N	N	N	N
125	20250103	130527	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	2	2	0.15	14258724	10977	68.67	1299	1307	1294	1688	910	1299	1298.96	0.24	1660	1622	1316	1307	1291	1282	1266	1312	1287	264	389	500	850	1	1	52860000	688	29.57	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.57	1156	20241210	12.54	1307	-0.46	20250103	1275	2.04	20250102	2580	-49.57	20240117	1156	12.54	20241210	1.05	N	065530	500	264 억	63160	N	N	N	N
126	20250103	120524	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	2	2	0.15	13185131	10150	63.50	1299	1307	1294	1688	910	1299	1299.03	0.24	1611	1611	1316	1307	1291	1282	1266	1312	1287	264	389	500	850	1	1	52860000	688	29.57	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.57	1156	20241210	12.54	1307	-0.46	20250103	1275	2.04	20250102	2580	-49.57	20240117	1156	12.54	20241210	1.05	N	065530	500	264 억	63111	N	N	N	N
127	20250103	110525	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	1	2	0.08	12906813	9936	62.16	1299	1307	1294	1688	910	1299	1298.99	0.24	1538	1538	1316	1307	1291	1282	1266	1312	1287	264	389	500	850	1	1	52860000	687	29.55	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.61	1156	20241210	12.46	1307	-0.54	20250103	1275	1.96	20250102	2580	-49.61	20240117	1156	12.46	20241210	1.05	N	065530	500	264 억	63038	N	N	N	N
128	20250103	100524	57	100.00	KOSDAQ	통신	N	N	N	N	N	1305	6	2	0.46	11916629	9176	57.41	1299	1307	1294	1688	910	1299	1298.67	0.24	1549	1549	1316	1307	1291	1282	1266	1312	1287	264	389	500	850	1	1	52860000	690	29.66	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.42	1156	20241210	12.89	1307	-0.15	20250103	1275	2.35	20250102	2580	-49.42	20240117	1156	12.89	20241210	1.05	N	065530	500	264 억	63049	N	N	N	N
129	20250103	090525	57	100.00	KOSDAQ	통신	N	N	N	N	N	1294	-5	5	-0.38	24676	19	0.12	1299	1299	1294	1688	910	1299	1298.74	0.24	70	-1	1316	1307	1291	1282	1266	1312	1287	264	389	500	850	1	1	52860000	684	29.41	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.84	1156	20241210	11.94	1300	-0.46	20250102	1275	1.49	20250102	2580	-49.84	20240117	1156	11.94	20241210	1.05	N	065530	500	264 억	61570	N	N	N	N
130	20250102	160521	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	1	2	0.08	20667095	15965	204.99	1275	1300	1275	1687	909	1298	1294.52	0.24	29	44	1318	1308	1295	1285	1272	1313	1290	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.65	1156	20241210	12.37	1300	-0.08	20250102	1275	1.88	20250102	2580	-49.65	20240117	1156	12.37	20241210	1.07	N	065530	500	264 억	61500	N	N	N	N
131	20250102	150523	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	1	2	0.08	19742207	15253	195.85	1275	1300	1275	1687	909	1298	1294.31	0.24	120	44	1318	1308	1295	1285	1272	1313	1290	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.65	1156	20241210	12.37	1300	-0.08	20250102	1275	1.88	20250102	2580	-49.65	20240117	1156	12.37	20241210	1.07	N	065530	500	264 억	61591	N	N	N	N
132	20250102	140520	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	1	2	0.08	19405183	14993	192.51	1275	1300	1275	1687	909	1298	1294.28	0.24	-29	-14	1318	1308	1295	1285	1272	1313	1290	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.65	1156	20241210	12.37	1300	-0.08	20250102	1275	1.88	20250102	2580	-49.65	20240117	1156	12.37	20241210	1.07	N	065530	500	264 억	61442	N	N	N	N
133	20250102	130520	57	100.00	KOSDAQ	통신	N	N	N	N	N	1292	-6	5	-0.46	16968419	13107	168.30	1275	1300	1275	1687	909	1298	1294.61	0.24	-84	-760	1318	1308	1295	1285	1272	1313	1290	264	389	500	850	1	1	52860000	683	29.36	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.92	1156	20241210	11.76	1300	-0.62	20250102	1275	1.33	20250102	2580	-49.92	20240117	1156	11.76	20241210	1.07	N	065530	500	264 억	61387	N	N	N	N
134	20250102	120520	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	0	3	0.00	11991293	9275	119.09	1275	1300	1275	1687	909	1298	1292.86	0.24	-237	-776	1318	1308	1295	1285	1272	1313	1290	264	389	500	850	1	1	52860000	686	29.50	0.81	12	0.02	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	1300	-0.15	20250102	1275	1.80	20250102	2580	-49.69	20240117	1156	12.28	20241210	1.07	N	065530	500	264 억	61234	N	N	N	N
135	20250102	110512	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	0	3	0.00	5946400	4620	59.32	1275	1299	1275	1687	909	1298	1287.08	0.23	-898	-188	1318	1308	1295	1285	1272	1313	1290	264	389	500	850	1	1	52860000	686	29.50	0.81	12	0.01	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	1299	-0.08	20250102	1275	1.80	20250102	2580	-49.69	20240117	1156	12.28	20241210	1.07	N	065530	500	264 억	60573	N	N	N	N
136	20250102	100519	57	100.00	KOSDAQ	통신	N	N	N	N	N	1291	-7	5	-0.54	2770086	2170	27.86	1275	1297	1275	1687	909	1298	1276.47	0.24	-274	516	1318	1308	1295	1285	1272	1313	1290	264	389	500	850	1	1	52860000	682	29.34	0.80	12	0.00	44.00	1604.00	2580	20240117	-49.96	1156	20241210	11.68	1297	-0.46	20250102	1275	1.25	20250102	2580	-49.96	20240117	1156	11.68	20241210	1.07	N	065530	500	264 억	61197	N	N	N	N
137	20250102	090514	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	0	3	0.00	0	0	0.00	0	0	0	1687	909	1298	0.00	0.24	0	0	1318	1308	1295	1285	1272	1313	1290	264	389	500	850	1	1	52860000	686	29.50	0.81	12	0.00	44.00	1604.00	2580	20240117	-49.69	1156	20241210	12.28	0	0.00	0	0	0.00	0	2580	-49.69	20240117	1156	12.28	20241210	1.07	N	065530	500	264 억	61471	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History