KissMeData/025770/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160359	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7960	-50	5	-0.62	89649800	11203	223.57	8010	8050	7960	10410	5610	8010	8002.33	62.92	-665	8183	8096	7953	7866	7723	8140	7910	194	2400	500	5760	10	1	37444271	2981	9.90	1.05	12	0.03	804.00	7598.00	9500	20240405	-16.21	7110	20240806	11.95	8400	-5.24	20250108	7810	1.92	20250102	9500	-16.21	20240405	7110	11.95	20240806	0.54	N	025770	500	194 억	23559789	N	N	N	N
3	20250124	150400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7990	-20	5	-0.25	82886180	10354	206.63	8010	8050	7970	10410	5610	8010	8005.23	62.92	-504	8183	8096	7953	7866	7723	8140	7910	194	2400	500	5760	10	1	37444271	2992	9.94	1.05	12	0.03	804.00	7598.00	9500	20240405	-15.89	7110	20240806	12.38	8400	-4.88	20250108	7810	2.30	20250102	9500	-15.89	20240405	7110	12.38	20240806	0.54	N	025770	500	194 억	23559789	N	N	N	N
4	20250124	140400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8030	20	2	0.25	78598560	9817	195.91	8010	8050	7970	10410	5610	8010	8006.37	62.92	-110	8183	8096	7953	7866	7723	8140	7910	194	2400	500	5760	10	1	37444271	3007	9.99	1.06	12	0.03	804.00	7598.00	9500	20240405	-15.47	7110	20240806	12.94	8400	-4.40	20250108	7810	2.82	20250102	9500	-15.47	20240405	7110	12.94	20240806	0.54	N	025770	500	194 억	23559789	N	N	N	N
5	20250124	130400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8010	0	3	0.00	60970640	7613	151.93	8010	8050	7970	10410	5610	8010	8008.75	62.92	-80	8183	8096	7953	7866	7723	8140	7910	194	2400	500	5760	10	1	37444271	2999	9.96	1.05	12	0.02	804.00	7598.00	9500	20240405	-15.68	7110	20240806	12.66	8400	-4.64	20250108	7810	2.56	20250102	9500	-15.68	20240405	7110	12.66	20240806	0.54	N	025770	500	194 억	23559789	N	N	N	N
6	20250124	120358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8040	30	2	0.37	51648880	6450	128.72	8010	8040	7970	10410	5610	8010	8007.58	62.92	-112	8183	8096	7953	7866	7723	8140	7910	194	2400	500	5760	10	1	37444271	3011	10.00	1.06	12	0.02	804.00	7598.00	9500	20240405	-15.37	7110	20240806	13.08	8400	-4.29	20250108	7810	2.94	20250102	9500	-15.37	20240405	7110	13.08	20240806	0.54	N	025770	500	194 억	23559789	N	N	N	N
7	20250124	110400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8010	0	3	0.00	39298570	4911	98.00	8010	8030	7970	10410	5610	8010	8002.15	62.92	-254	8183	8096	7953	7866	7723	8140	7910	194	2400	500	5760	10	1	37444271	2999	9.96	1.05	12	0.01	804.00	7598.00	9500	20240405	-15.68	7110	20240806	12.66	8400	-4.64	20250108	7810	2.56	20250102	9500	-15.68	20240405	7110	12.66	20240806	0.54	N	025770	500	194 억	23559789	N	N	N	N
8	20250124	100358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8010	0	3	0.00	13546990	1693	33.79	8010	8030	7970	10410	5610	8010	8001.77	62.92	41	8183	8096	7953	7866	7723	8140	7910	194	2400	500	5760	10	1	37444271	2999	9.96	1.05	12	0.00	804.00	7598.00	9500	20240405	-15.68	7110	20240806	12.66	8400	-4.64	20250108	7810	2.56	20250102	9500	-15.68	20240405	7110	12.66	20240806	0.54	N	025770	500	194 억	23559789	N	N	N	N
9	20250124	090400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7990	-20	5	-0.25	240240	30	0.60	8010	8010	7990	10410	5610	8010	8008.00	62.92	-25	8183	8096	7953	7866	7723	8140	7910	194	2400	500	5760	10	1	37444271	2992	9.94	1.05	12	0.00	804.00	7598.00	9500	20240405	-15.89	7110	20240806	12.38	8400	-4.88	20250108	7810	2.30	20250102	9500	-15.89	20240405	7110	12.38	20240806	0.54	N	025770	500	194 억	23559789	N	N	N	N
10	20250123	160359	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8010	20	2	0.25	39771010	5010	41.02	7990	8040	7810	10380	5600	7990	7937.66	62.92	-111	8170	8080	8010	7920	7850	8045	7885	194	2390	500	5750	10	1	37444271	2999	9.96	1.05	12	0.01	804.00	7598.00	9500	20240405	-15.68	7110	20240806	12.66	8400	-4.64	20250108	7810	2.56	20250123	9500	-15.68	20240405	7110	12.66	20240806	0.54	N	025770	500	194 억	23559895	N	N	N	N
11	20250123	150357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7910	-80	5	-1.00	38023830	4791	39.23	7990	8040	7810	10380	5600	7990	7936.51	62.92	-64	8170	8080	8010	7920	7850	8045	7885	194	2390	500	5750	10	1	37444271	2962	9.84	1.04	12	0.01	804.00	7598.00	9500	20240405	-16.74	7110	20240806	11.25	8400	-5.83	20250108	7810	1.28	20250123	9500	-16.74	20240405	7110	11.25	20240806	0.54	N	025770	500	194 억	23559895	N	N	N	N
12	20250123	140358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7930	-60	5	-0.75	36335770	4578	37.48	7990	8040	7810	10380	5600	7990	7937.04	62.92	-91	8170	8080	8010	7920	7850	8045	7885	194	2390	500	5750	10	1	37444271	2969	9.86	1.04	12	0.01	804.00	7598.00	9500	20240405	-16.53	7110	20240806	11.53	8400	-5.60	20250108	7810	1.54	20250123	9500	-16.53	20240405	7110	11.53	20240806	0.54	N	025770	500	194 억	23559895	N	N	N	N
13	20250123	130357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7950	-40	5	-0.50	31820710	4007	32.81	7990	8040	7810	10380	5600	7990	7941.28	62.92	-111	8170	8080	8010	7920	7850	8045	7885	194	2390	500	5750	10	1	37444271	2977	9.89	1.05	12	0.01	804.00	7598.00	9500	20240405	-16.32	7110	20240806	11.81	8400	-5.36	20250108	7810	1.79	20250123	9500	-16.32	20240405	7110	11.81	20240806	0.54	N	025770	500	194 억	23559895	N	N	N	N
14	20250123	120358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7970	-20	5	-0.25	24450120	3077	25.19	7990	8040	7810	10380	5600	7990	7946.09	62.92	-154	8170	8080	8010	7920	7850	8045	7885	194	2390	500	5750	10	1	37444271	2984	9.91	1.05	12	0.01	804.00	7598.00	9500	20240405	-16.11	7110	20240806	12.10	8400	-5.12	20250108	7810	2.05	20250123	9500	-16.11	20240405	7110	12.10	20240806	0.54	N	025770	500	194 억	23559895	N	N	N	N
15	20250123	110359	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7960	-30	5	-0.38	20052260	2524	20.67	7990	8040	7810	10380	5600	7990	7944.64	62.92	-122	8170	8080	8010	7920	7850	8045	7885	194	2390	500	5750	10	1	37444271	2981	9.90	1.05	12	0.01	804.00	7598.00	9500	20240405	-16.21	7110	20240806	11.95	8400	-5.24	20250108	7810	1.92	20250123	9500	-16.21	20240405	7110	11.95	20240806	0.54	N	025770	500	194 억	23559895	N	N	N	N
16	20250123	100357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7960	-30	5	-0.38	14087740	1775	14.53	7990	8040	7810	10380	5600	7990	7936.75	62.92	-53	8170	8080	8010	7920	7850	8045	7885	194	2390	500	5750	10	1	37444271	2981	9.90	1.05	12	0.00	804.00	7598.00	9500	20240405	-16.21	7110	20240806	11.95	8400	-5.24	20250108	7810	1.92	20250123	9500	-16.21	20240405	7110	11.95	20240806	0.54	N	025770	500	194 억	23559895	N	N	N	N
17	20250123	090356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7990	0	3	0.00	23970	3	0.02	7990	7990	7990	10380	5600	7990	7990.00	62.92	0	8170	8080	8010	7920	7850	8045	7885	194	2390	500	5750	10	1	37444271	2992	9.94	1.05	12	0.00	804.00	7598.00	9500	20240405	-15.89	7110	20240806	12.38	8400	-4.88	20250108	7810	2.30	20250102	9500	-15.89	20240405	7110	12.38	20240806	0.54	N	025770	500	194 억	23559895	N	N	N	N
18	20250122	160356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7990	0	3	0.00	97604100	12197	112.79	8100	8100	7940	10380	5600	7990	8002.30	62.92	-169	8256	8122	8026	7892	7796	8190	7960	194	2390	500	5750	10	1	37444271	2992	9.94	1.05	12	0.03	804.00	7598.00	9560	20240115	-16.42	7110	20240806	12.38	8400	-4.88	20250108	7810	2.30	20250102	9500	-15.89	20240405	7110	12.38	20240806	0.55	N	025770	500	194 억	23560064	N	N	N	N
19	20250122	150356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8020	30	2	0.38	94303090	11784	108.97	8100	8100	7940	10380	5600	7990	8002.64	62.92	-170	8256	8122	8026	7892	7796	8190	7960	194	2390	500	5750	10	1	37444271	3003	9.98	1.06	12	0.03	804.00	7598.00	9560	20240115	-16.11	7110	20240806	12.80	8400	-4.52	20250108	7810	2.69	20250102	9500	-15.58	20240405	7110	12.80	20240806	0.55	N	025770	500	194 억	23560064	N	N	N	N
20	20250122	140354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8000	10	2	0.13	75300410	9409	87.01	8100	8100	7940	10380	5600	7990	8003.02	62.92	-147	8256	8122	8026	7892	7796	8190	7960	194	2390	500	5750	10	1	37444271	2996	9.95	1.05	12	0.03	804.00	7598.00	9560	20240115	-16.32	7110	20240806	12.52	8400	-4.76	20250108	7810	2.43	20250102	9500	-15.79	20240405	7110	12.52	20240806	0.55	N	025770	500	194 억	23560064	N	N	N	N
21	20250122	130356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8010	20	2	0.25	27365430	3427	31.69	8100	8100	7940	10380	5600	7990	7985.24	62.92	-8	8256	8122	8026	7892	7796	8190	7960	194	2390	500	5750	10	1	37444271	2999	9.96	1.05	12	0.01	804.00	7598.00	9560	20240115	-16.21	7110	20240806	12.66	8400	-4.64	20250108	7810	2.56	20250102	9500	-15.68	20240405	7110	12.66	20240806	0.55	N	025770	500	194 억	23560064	N	N	N	N
22	20250122	120355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7990	0	3	0.00	17748460	2226	20.58	8100	8100	7940	10380	5600	7990	7973.25	62.92	20	8256	8122	8026	7892	7796	8190	7960	194	2390	500	5750	10	1	37444271	2992	9.94	1.05	12	0.01	804.00	7598.00	9560	20240115	-16.42	7110	20240806	12.38	8400	-4.88	20250108	7810	2.30	20250102	9500	-15.89	20240405	7110	12.38	20240806	0.55	N	025770	500	194 억	23560064	N	N	N	N
23	20250122	110355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7980	-10	5	-0.13	16430590	2061	19.06	8100	8100	7940	10380	5600	7990	7972.14	62.92	70	8256	8122	8026	7892	7796	8190	7960	194	2390	500	5750	10	1	37444271	2988	9.93	1.05	12	0.01	804.00	7598.00	9560	20240115	-16.53	7110	20240806	12.24	8400	-5.00	20250108	7810	2.18	20250102	9500	-16.00	20240405	7110	12.24	20240806	0.55	N	025770	500	194 억	23560064	N	N	N	N
24	20250122	100355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8000	10	2	0.13	5784500	722	6.68	8100	8100	7970	10380	5600	7990	8011.77	62.92	-30	8256	8122	8026	7892	7796	8190	7960	194	2390	500	5750	10	1	37444271	2996	9.95	1.05	12	0.00	804.00	7598.00	9560	20240115	-16.32	7110	20240806	12.52	8400	-4.76	20250108	7810	2.43	20250102	9500	-15.79	20240405	7110	12.52	20240806	0.55	N	025770	500	194 억	23560064	N	N	N	N
25	20250122	090356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8090	100	2	1.25	1124040	139	1.29	8100	8100	7990	10380	5600	7990	8086.62	62.92	-35	8256	8122	8026	7892	7796	8190	7960	194	2390	500	5750	10	1	37444271	3029	10.06	1.06	12	0.00	804.00	7598.00	9560	20240115	-15.38	7110	20240806	13.78	8400	-3.69	20250108	7810	3.59	20250102	9500	-14.84	20240405	7110	13.78	20240806	0.55	N	025770	500	194 억	23560064	N	N	N	N
26	20250121	160354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7990	-30	5	-0.37	86555330	10814	143.44	7930	8160	7930	10420	5620	8020	8004.03	62.92	-512	8353	8186	8083	7916	7813	8135	7865	194	2400	500	5770	10	1	37444271	2992	9.94	1.05	12	0.03	804.00	7598.00	9970	20240112	-19.86	7110	20240806	12.38	8400	-4.88	20250108	7810	2.30	20250102	9500	-15.89	20240405	7110	12.38	20240806	0.56	N	025770	500	194 억	23560576	N	N	N	N
27	20250121	150355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8040	20	2	0.25	75473780	9429	125.07	7930	8160	7930	10420	5620	8020	8004.43	62.92	-230	8353	8186	8083	7916	7813	8135	7865	194	2400	500	5770	10	1	37444271	3011	10.00	1.06	12	0.03	804.00	7598.00	9970	20240112	-19.36	7110	20240806	13.08	8400	-4.29	20250108	7810	2.94	20250102	9500	-15.37	20240405	7110	13.08	20240806	0.56	N	025770	500	194 억	23560576	N	N	N	N
28	20250121	140355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7990	-30	5	-0.37	46409210	5821	77.21	7930	8050	7930	10420	5620	8020	7972.72	62.92	176	8353	8186	8083	7916	7813	8135	7865	194	2400	500	5770	10	1	37444271	2992	9.94	1.05	12	0.02	804.00	7598.00	9970	20240112	-19.86	7110	20240806	12.38	8400	-4.88	20250108	7810	2.30	20250102	9500	-15.89	20240405	7110	12.38	20240806	0.56	N	025770	500	194 억	23560576	N	N	N	N
29	20250121	130354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7990	-30	5	-0.37	37990830	4764	63.19	7930	8050	7930	10420	5620	8020	7974.57	62.92	255	8353	8186	8083	7916	7813	8135	7865	194	2400	500	5770	10	1	37444271	2992	9.94	1.05	12	0.01	804.00	7598.00	9970	20240112	-19.86	7110	20240806	12.38	8400	-4.88	20250108	7810	2.30	20250102	9500	-15.89	20240405	7110	12.38	20240806	0.56	N	025770	500	194 억	23560576	N	N	N	N
30	20250121	120345	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7970	-50	5	-0.62	28930520	3630	48.15	7930	8050	7930	10420	5620	8020	7969.84	62.92	264	8353	8186	8083	7916	7813	8135	7865	194	2400	500	5770	10	1	37444271	2984	9.91	1.05	12	0.01	804.00	7598.00	9970	20240112	-20.06	7110	20240806	12.10	8400	-5.12	20250108	7810	2.05	20250102	9500	-16.11	20240405	7110	12.10	20240806	0.56	N	025770	500	194 억	23560576	N	N	N	N
31	20250121	110340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7980	-40	5	-0.50	18700480	2345	31.10	7930	8050	7930	10420	5620	8020	7974.62	62.92	217	8353	8186	8083	7916	7813	8135	7865	194	2400	500	5770	10	1	37444271	2988	9.93	1.05	12	0.01	804.00	7598.00	9970	20240112	-19.96	7110	20240806	12.24	8400	-5.00	20250108	7810	2.18	20250102	9500	-16.00	20240405	7110	12.24	20240806	0.56	N	025770	500	194 억	23560576	N	N	N	N
32	20250121	100335	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8000	-20	5	-0.25	15071570	1890	25.07	7930	8050	7930	10420	5620	8020	7974.38	62.92	243	8353	8186	8083	7916	7813	8135	7865	194	2400	500	5770	10	1	37444271	2996	9.95	1.05	12	0.01	804.00	7598.00	9970	20240112	-19.76	7110	20240806	12.52	8400	-4.76	20250108	7810	2.43	20250102	9500	-15.79	20240405	7110	12.52	20240806	0.56	N	025770	500	194 억	23560576	N	N	N	N
33	20250121	090354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8010	-10	5	-0.12	4887010	615	8.16	7930	8010	7930	10420	5620	8020	7946.36	62.92	86	8353	8186	8083	7916	7813	8135	7865	194	2400	500	5770	10	1	37444271	2999	9.96	1.05	12	0.00	804.00	7598.00	9970	20240112	-19.66	7110	20240806	12.66	8400	-4.64	20250108	7810	2.56	20250102	9500	-15.68	20240405	7110	12.66	20240806	0.56	N	025770	500	194 억	23560576	N	N	N	N
34	20250120	160352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8020	-30	5	-0.37	60851180	7539	83.12	8250	8250	7980	10460	5640	8050	8071.52	62.93	-1376	8223	8136	8063	7976	7903	8100	7940	194	2410	500	5790	10	1	37444271	3003	9.98	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.72	7110	20240806	12.80	8400	-4.52	20250108	7810	2.69	20250102	9500	-15.58	20240405	7110	12.80	20240806	0.54	N	025770	500	194 억	23561883	N	N	N	N
35	20250120	150354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	0	3	0.00	57123650	7075	78.00	8250	8250	7980	10460	5640	8050	8074.01	62.93	-954	8223	8136	8063	7976	7903	8100	7940	194	2410	500	5790	10	1	37444271	3014	10.01	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8400	-4.17	20250108	7810	3.07	20250102	9500	-15.26	20240405	7110	13.22	20240806	0.54	N	025770	500	194 억	23561883	N	N	N	N
36	20250120	140353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8070	20	2	0.25	49771410	6161	67.93	8250	8250	7980	10460	5640	8050	8078.46	62.93	-618	8223	8136	8063	7976	7903	8100	7940	194	2410	500	5790	10	1	37444271	3022	10.04	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.22	7110	20240806	13.50	8400	-3.93	20250108	7810	3.33	20250102	9500	-15.05	20240405	7110	13.50	20240806	0.54	N	025770	500	194 억	23561883	N	N	N	N
37	20250120	130352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8070	20	2	0.25	46443460	5748	63.37	8250	8250	7980	10460	5640	8050	8079.93	62.93	-285	8223	8136	8063	7976	7903	8100	7940	194	2410	500	5790	10	1	37444271	3022	10.04	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.22	7110	20240806	13.50	8400	-3.93	20250108	7810	3.33	20250102	9500	-15.05	20240405	7110	13.50	20240806	0.54	N	025770	500	194 억	23561883	N	N	N	N
38	20250120	120353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8080	30	2	0.37	41318350	5112	56.36	8250	8250	7980	10460	5640	8050	8082.62	62.93	-238	8223	8136	8063	7976	7903	8100	7940	194	2410	500	5790	10	1	37444271	3025	10.05	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.12	7110	20240806	13.64	8400	-3.81	20250108	7810	3.46	20250102	9500	-14.95	20240405	7110	13.64	20240806	0.54	N	025770	500	194 억	23561883	N	N	N	N
39	20250120	110353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8080	30	2	0.37	36273910	4486	49.46	8250	8250	7980	10460	5640	8050	8086.03	62.93	-208	8223	8136	8063	7976	7903	8100	7940	194	2410	500	5790	10	1	37444271	3025	10.05	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.12	7110	20240806	13.64	8400	-3.81	20250108	7810	3.46	20250102	9500	-14.95	20240405	7110	13.64	20240806	0.54	N	025770	500	194 억	23561883	N	N	N	N
40	20250120	100353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8070	20	2	0.25	29670470	3667	40.43	8250	8250	7980	10460	5640	8050	8091.21	62.93	-46	8223	8136	8063	7976	7903	8100	7940	194	2410	500	5790	10	1	37444271	3022	10.04	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.22	7110	20240806	13.50	8400	-3.93	20250108	7810	3.33	20250102	9500	-15.05	20240405	7110	13.50	20240806	0.54	N	025770	500	194 억	23561883	N	N	N	N
41	20250120	090354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8150	100	2	1.24	8020270	974	10.74	8250	8250	8150	10460	5640	8050	8234.36	62.93	-222	8223	8136	8063	7976	7903	8100	7940	194	2410	500	5790	10	1	37444271	3052	10.14	1.07	12	0.00	804.00	7598.00	9990	20240111	-18.42	7110	20240806	14.63	8400	-2.98	20250108	7810	4.35	20250102	9500	-14.21	20240405	7110	14.63	20240806	0.54	N	025770	500	194 억	23561883	N	N	N	N
42	20250117	160351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	-30	5	-0.37	72740390	9066	192.16	8150	8150	7990	10500	5660	8080	8023.16	62.92	298	8180	8130	8080	8030	7980	8105	8005	194	2420	500	5810	10	1	37444271	3014	10.01	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8400	-4.17	20250108	7810	3.07	20250102	9500	-15.26	20240405	7110	13.22	20240806	0.54	N	025770	500	194 억	23561469	N	N	N	N
43	20250117	150353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8030	-50	5	-0.62	56092760	6986	148.07	8150	8150	7990	10500	5660	8080	8029.31	62.92	-558	8180	8130	8080	8030	7980	8105	8005	194	2420	500	5810	10	1	37444271	3007	9.99	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.62	7110	20240806	12.94	8400	-4.40	20250108	7810	2.82	20250102	9500	-15.47	20240405	7110	12.94	20240806	0.54	N	025770	500	194 억	23561469	N	N	N	N
44	20250117	140353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8030	-50	5	-0.62	38687440	4817	102.10	8150	8150	7990	10500	5660	8080	8031.44	62.92	-239	8180	8130	8080	8030	7980	8105	8005	194	2420	500	5810	10	1	37444271	3007	9.99	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.62	7110	20240806	12.94	8400	-4.40	20250108	7810	2.82	20250102	9500	-15.47	20240405	7110	12.94	20240806	0.54	N	025770	500	194 억	23561469	N	N	N	N
45	20250117	130352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8080	0	3	0.00	28075880	3493	74.04	8150	8150	8010	10500	5660	8080	8037.76	62.92	-167	8180	8130	8080	8030	7980	8105	8005	194	2420	500	5810	10	1	37444271	3025	10.05	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.12	7110	20240806	13.64	8400	-3.81	20250108	7810	3.46	20250102	9500	-14.95	20240405	7110	13.64	20240806	0.54	N	025770	500	194 억	23561469	N	N	N	N
46	20250117	120353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	-30	5	-0.37	11217980	1392	29.50	8150	8150	8030	10500	5660	8080	8058.89	62.92	-191	8180	8130	8080	8030	7980	8105	8005	194	2420	500	5810	10	1	37444271	3014	10.01	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8400	-4.17	20250108	7810	3.07	20250102	9500	-15.26	20240405	7110	13.22	20240806	0.54	N	025770	500	194 억	23561469	N	N	N	N
47	20250117	110353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8090	10	2	0.12	3441970	425	9.01	8150	8150	8030	10500	5660	8080	8098.75	62.92	-160	8180	8130	8080	8030	7980	8105	8005	194	2420	500	5810	10	1	37444271	3029	10.06	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.02	7110	20240806	13.78	8400	-3.69	20250108	7810	3.59	20250102	9500	-14.84	20240405	7110	13.78	20240806	0.54	N	025770	500	194 억	23561469	N	N	N	N
48	20250117	100354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8100	20	2	0.25	2473580	305	6.46	8150	8150	8030	10500	5660	8080	8110.10	62.92	-123	8180	8130	8080	8030	7980	8105	8005	194	2420	500	5810	10	1	37444271	3033	10.07	1.07	12	0.00	804.00	7598.00	9990	20240111	-18.92	7110	20240806	13.92	8400	-3.57	20250108	7810	3.71	20250102	9500	-14.74	20240405	7110	13.92	20240806	0.54	N	025770	500	194 억	23561469	N	N	N	N
49	20250117	090354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8150	70	2	0.87	16300	2	0.04	8150	8150	8150	10500	5660	8080	8150.00	62.92	0	8180	8130	8080	8030	7980	8105	8005	194	2420	500	5810	10	1	37444271	3052	10.14	1.07	12	0.00	804.00	7598.00	9990	20240111	-18.42	7110	20240806	14.63	8400	-2.98	20250108	7810	4.35	20250102	9500	-14.21	20240405	7110	14.63	20240806	0.54	N	025770	500	194 억	23561469	N	N	N	N
50	20250116	160351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8080	40	2	0.50	38135970	4718	52.64	8130	8130	8030	10450	5630	8040	8083.08	62.93	-543	8240	8140	8090	7990	7940	8115	7965	194	2410	500	5780	10	1	37444271	3025	10.05	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.12	7110	20240806	13.64	8400	-3.81	20250108	7810	3.46	20250102	9500	-14.95	20240405	7110	13.64	20240806	0.54	N	025770	500	194 억	23562012	N	N	N	N
51	20250116	150335	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8040	0	3	0.00	37635610	4656	51.95	8130	8130	8030	10450	5630	8040	8083.25	62.93	-538	8240	8140	8090	7990	7940	8115	7965	194	2410	500	5780	10	1	37444271	3011	10.00	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.52	7110	20240806	13.08	8400	-4.29	20250108	7810	2.94	20250102	9500	-15.37	20240405	7110	13.08	20240806	0.54	N	025770	500	194 억	23562012	N	N	N	N
52	20250116	140353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8090	50	2	0.62	29290050	3619	40.38	8130	8130	8040	10450	5630	8040	8093.41	62.93	-595	8240	8140	8090	7990	7940	8115	7965	194	2410	500	5780	10	1	37444271	3029	10.06	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.02	7110	20240806	13.78	8400	-3.69	20250108	7810	3.59	20250102	9500	-14.84	20240405	7110	13.78	20240806	0.54	N	025770	500	194 억	23562012	N	N	N	N
53	20250116	130352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8060	20	2	0.25	14404660	1776	19.81	8130	8130	8040	10450	5630	8040	8110.73	62.93	-501	8240	8140	8090	7990	7940	8115	7965	194	2410	500	5780	10	1	37444271	3018	10.02	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.32	7110	20240806	13.36	8400	-4.05	20250108	7810	3.20	20250102	9500	-15.16	20240405	7110	13.36	20240806	0.54	N	025770	500	194 억	23562012	N	N	N	N
54	20250116	120353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8090	50	2	0.62	12480300	1538	17.16	8130	8130	8040	10450	5630	8040	8114.63	62.93	-375	8240	8140	8090	7990	7940	8115	7965	194	2410	500	5780	10	1	37444271	3029	10.06	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.02	7110	20240806	13.78	8400	-3.69	20250108	7810	3.59	20250102	9500	-14.84	20240405	7110	13.78	20240806	0.54	N	025770	500	194 억	23562012	N	N	N	N
55	20250116	110353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8120	80	2	1.00	11823410	1457	16.26	8130	8130	8040	10450	5630	8040	8114.90	62.93	-373	8240	8140	8090	7990	7940	8115	7965	194	2410	500	5780	10	1	37444271	3040	10.10	1.07	12	0.00	804.00	7598.00	9990	20240111	-18.72	7110	20240806	14.21	8400	-3.33	20250108	7810	3.97	20250102	9500	-14.53	20240405	7110	14.21	20240806	0.54	N	025770	500	194 억	23562012	N	N	N	N
56	20250116	100353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8130	90	2	1.12	8408010	1036	11.56	8130	8130	8040	10450	5630	8040	8115.84	62.93	-247	8240	8140	8090	7990	7940	8115	7965	194	2410	500	5780	10	1	37444271	3044	10.11	1.07	12	0.00	804.00	7598.00	9990	20240111	-18.62	7110	20240806	14.35	8400	-3.21	20250108	7810	4.10	20250102	9500	-14.42	20240405	7110	14.35	20240806	0.54	N	025770	500	194 억	23562012	N	N	N	N
57	20250116	090353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8040	0	3	0.00	274300	34	0.38	8130	8130	8040	10450	5630	8040	8067.65	62.93	9	8240	8140	8090	7990	7940	8115	7965	194	2410	500	5780	10	1	37444271	3011	10.00	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.52	7110	20240806	13.08	8400	-4.29	20250108	7810	2.94	20250102	9500	-15.37	20240405	7110	13.08	20240806	0.54	N	025770	500	194 억	23562012	N	N	N	N
58	20250115	160351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8040	-120	5	-1.47	72744730	8962	145.11	8120	8190	8040	10600	5720	8160	8117.59	62.93	-1469	8293	8226	8143	8076	7993	8185	8035	194	2440	500	5870	10	1	37444271	3011	10.00	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.52	7110	20240806	13.08	8400	-4.29	20250108	7810	2.94	20250102	9560	-15.90	20240115	7110	13.08	20240806	0.54	N	025770	500	194 억	23563481	N	N	N	N
59	20250115	150352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8060	-100	5	-1.23	64370970	7921	128.25	8120	8190	8050	10600	5720	8160	8126.62	62.93	-1436	8293	8226	8143	8076	7993	8185	8035	194	2440	500	5870	10	1	37444271	3018	10.02	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.32	7110	20240806	13.36	8400	-4.05	20250108	7810	3.20	20250102	9560	-15.69	20240115	7110	13.36	20240806	0.54	N	025770	500	194 억	23563481	N	N	N	N
60	20250115	140353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8080	-80	5	-0.98	49755540	6109	98.92	8120	8190	8060	10600	5720	8160	8144.63	62.93	-1326	8293	8226	8143	8076	7993	8185	8035	194	2440	500	5870	10	1	37444271	3025	10.05	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.12	7110	20240806	13.64	8400	-3.81	20250108	7810	3.46	20250102	9560	-15.48	20240115	7110	13.64	20240806	0.54	N	025770	500	194 억	23563481	N	N	N	N
61	20250115	130351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8110	-50	5	-0.61	46937010	5761	93.28	8120	8190	8060	10600	5720	8160	8147.37	62.93	-1123	8293	8226	8143	8076	7993	8185	8035	194	2440	500	5870	10	1	37444271	3037	10.09	1.07	12	0.02	804.00	7598.00	9990	20240111	-18.82	7110	20240806	14.06	8400	-3.45	20250108	7810	3.84	20250102	9560	-15.17	20240115	7110	14.06	20240806	0.54	N	025770	500	194 억	23563481	N	N	N	N
62	20250115	120349	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8090	-70	5	-0.86	44456940	5455	88.33	8120	8190	8060	10600	5720	8160	8149.76	62.93	-1143	8293	8226	8143	8076	7993	8185	8035	194	2440	500	5870	10	1	37444271	3029	10.06	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.02	7110	20240806	13.78	8400	-3.69	20250108	7810	3.59	20250102	9560	-15.38	20240115	7110	13.78	20240806	0.54	N	025770	500	194 억	23563481	N	N	N	N
63	20250115	110352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8180	20	2	0.25	32988760	4041	65.43	8120	8190	8060	10600	5720	8160	8163.51	62.93	-1242	8293	8226	8143	8076	7993	8185	8035	194	2440	500	5870	10	1	37444271	3063	10.17	1.08	12	0.01	804.00	7598.00	9990	20240111	-18.12	7110	20240806	15.05	8400	-2.62	20250108	7810	4.74	20250102	9560	-14.44	20240115	7110	15.05	20240806	0.54	N	025770	500	194 억	23563481	N	N	N	N
64	20250115	100351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8170	10	2	0.12	31215510	3824	61.92	8120	8190	8060	10600	5720	8160	8163.05	62.93	-1147	8293	8226	8143	8076	7993	8185	8035	194	2440	500	5870	10	1	37444271	3059	10.16	1.08	12	0.01	804.00	7598.00	9990	20240111	-18.22	7110	20240806	14.91	8400	-2.74	20250108	7810	4.61	20250102	9560	-14.54	20240115	7110	14.91	20240806	0.54	N	025770	500	194 억	23563481	N	N	N	N
65	20250115	090353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8190	30	2	0.37	65130	8	0.13	8120	8190	8120	10600	5720	8160	8141.25	62.93	0	8293	8226	8143	8076	7993	8185	8035	194	2440	500	5870	10	1	37444271	3067	10.19	1.08	12	0.00	804.00	7598.00	9990	20240111	-18.02	7110	20240806	15.19	8400	-2.50	20250108	7810	4.87	20250102	9560	-14.33	20240115	7110	15.19	20240806	0.54	N	025770	500	194 억	23563481	N	N	N	N
66	20250114	160350	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8160	70	2	0.87	50186420	6175	82.77	8190	8210	8060	10510	5670	8090	8127.36	62.93	-604	8303	8196	8143	8036	7983	8170	8010	194	2420	500	5820	10	1	37444271	3055	10.15	1.07	12	0.02	804.00	7598.00	9990	20240111	-18.32	7110	20240806	14.77	8400	-2.86	20250108	7810	4.48	20250102	9560	-14.64	20240115	7110	14.77	20240806	0.54	N	025770	500	194 억	23564617	N	N	N	N
67	20250114	150350	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8160	70	2	0.87	48812470	6006	80.51	8190	8210	8060	10510	5670	8090	8127.28	62.93	-479	8303	8196	8143	8036	7983	8170	8010	194	2420	500	5820	10	1	37444271	3055	10.15	1.07	12	0.02	804.00	7598.00	9990	20240111	-18.32	7110	20240806	14.77	8400	-2.86	20250108	7810	4.48	20250102	9560	-14.64	20240115	7110	14.77	20240806	0.54	N	025770	500	194 억	23564617	N	N	N	N
68	20250114	140350	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8110	20	2	0.25	40281160	4959	66.47	8190	8210	8060	10510	5670	8090	8122.84	62.93	294	8303	8196	8143	8036	7983	8170	8010	194	2420	500	5820	10	1	37444271	3037	10.09	1.07	12	0.01	804.00	7598.00	9990	20240111	-18.82	7110	20240806	14.06	8400	-3.45	20250108	7810	3.84	20250102	9560	-15.17	20240115	7110	14.06	20240806	0.54	N	025770	500	194 억	23564617	N	N	N	N
69	20250114	130349	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8130	40	2	0.49	39818800	4902	65.71	8190	8210	8060	10510	5670	8090	8122.97	62.93	321	8303	8196	8143	8036	7983	8170	8010	194	2420	500	5820	10	1	37444271	3044	10.11	1.07	12	0.01	804.00	7598.00	9990	20240111	-18.62	7110	20240806	14.35	8400	-3.21	20250108	7810	4.10	20250102	9560	-14.96	20240115	7110	14.35	20240806	0.54	N	025770	500	194 억	23564617	N	N	N	N
70	20250114	120348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8190	100	2	1.24	25884380	3179	42.61	8190	8210	8060	10510	5670	8090	8142.30	62.93	142	8303	8196	8143	8036	7983	8170	8010	194	2420	500	5820	10	1	37444271	3067	10.19	1.08	12	0.01	804.00	7598.00	9990	20240111	-18.02	7110	20240806	15.19	8400	-2.50	20250108	7810	4.87	20250102	9560	-14.33	20240115	7110	15.19	20240806	0.54	N	025770	500	194 억	23564617	N	N	N	N
71	20250114	110350	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8160	70	2	0.87	22210280	2730	36.60	8190	8190	8060	10510	5670	8090	8135.63	62.93	27	8303	8196	8143	8036	7983	8170	8010	194	2420	500	5820	10	1	37444271	3055	10.15	1.07	12	0.01	804.00	7598.00	9990	20240111	-18.32	7110	20240806	14.77	8400	-2.86	20250108	7810	4.48	20250102	9560	-14.64	20240115	7110	14.77	20240806	0.54	N	025770	500	194 억	23564617	N	N	N	N
72	20250114	100348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8190	100	2	1.24	18220680	2240	30.03	8190	8190	8060	10510	5670	8090	8134.23	62.93	-237	8303	8196	8143	8036	7983	8170	8010	194	2420	500	5820	10	1	37444271	3067	10.19	1.08	12	0.01	804.00	7598.00	9990	20240111	-18.02	7110	20240806	15.19	8400	-2.50	20250108	7810	4.87	20250102	9560	-14.33	20240115	7110	15.19	20240806	0.54	N	025770	500	194 억	23564617	N	N	N	N
73	20250114	090348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8080	-10	5	-0.12	3371640	412	5.52	8190	8190	8080	10510	5670	8090	8183.59	62.93	-299	8303	8196	8143	8036	7983	8170	8010	194	2420	500	5820	10	1	37444271	3025	10.05	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.12	7110	20240806	13.64	8400	-3.81	20250108	7810	3.46	20250102	9560	-15.48	20240115	7110	13.64	20240806	0.54	N	025770	500	194 억	23564617	N	N	N	N
74	20250113	160346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8090	-90	5	-1.10	60116590	7396	160.71	8180	8250	8090	10630	5730	8180	8128.31	62.93	-863	8406	8292	8236	8122	8066	8265	8095	194	2450	500	5880	10	1	37444271	3029	10.06	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.02	7110	20240806	13.78	8400	-3.69	20250108	7810	3.59	20250102	9560	-15.38	20240115	7110	13.78	20240806	0.53	N	025770	500	194 억	23565480	N	N	N	N
75	20250113	150346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8130	-50	5	-0.61	51931620	6385	138.74	8180	8250	8100	10630	5730	8180	8133.38	62.93	-728	8406	8292	8236	8122	8066	8265	8095	194	2450	500	5880	10	1	37444271	3044	10.11	1.07	12	0.02	804.00	7598.00	9990	20240111	-18.62	7110	20240806	14.35	8400	-3.21	20250108	7810	4.10	20250102	9560	-14.96	20240115	7110	14.35	20240806	0.53	N	025770	500	194 억	23565480	N	N	N	N
76	20250113	140343	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8150	-30	5	-0.37	41872410	5144	111.78	8180	8250	8110	10630	5730	8180	8140.05	62.93	-675	8406	8292	8236	8122	8066	8265	8095	194	2450	500	5880	10	1	37444271	3052	10.14	1.07	12	0.01	804.00	7598.00	9990	20240111	-18.42	7110	20240806	14.63	8400	-2.98	20250108	7810	4.35	20250102	9560	-14.75	20240115	7110	14.63	20240806	0.53	N	025770	500	194 억	23565480	N	N	N	N
77	20250113	130341	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8130	-50	5	-0.61	21092020	2588	56.24	8180	8250	8120	10630	5730	8180	8149.93	62.93	-640	8406	8292	8236	8122	8066	8265	8095	194	2450	500	5880	10	1	37444271	3044	10.11	1.07	12	0.01	804.00	7598.00	9990	20240111	-18.62	7110	20240806	14.35	8400	-3.21	20250108	7810	4.10	20250102	9560	-14.96	20240115	7110	14.35	20240806	0.53	N	025770	500	194 억	23565480	N	N	N	N
78	20250113	120341	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8140	-40	5	-0.49	20044520	2459	53.43	8180	8250	8120	10630	5730	8180	8151.49	62.93	-629	8406	8292	8236	8122	8066	8265	8095	194	2450	500	5880	10	1	37444271	3048	10.12	1.07	12	0.01	804.00	7598.00	9990	20240111	-18.52	7110	20240806	14.49	8400	-3.10	20250108	7810	4.23	20250102	9560	-14.85	20240115	7110	14.49	20240806	0.53	N	025770	500	194 억	23565480	N	N	N	N
79	20250113	110342	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8150	-30	5	-0.37	19824740	2432	52.85	8180	8250	8120	10630	5730	8180	8151.62	62.93	-627	8406	8292	8236	8122	8066	8265	8095	194	2450	500	5880	10	1	37444271	3052	10.14	1.07	12	0.01	804.00	7598.00	9990	20240111	-18.42	7110	20240806	14.63	8400	-2.98	20250108	7810	4.35	20250102	9560	-14.75	20240115	7110	14.63	20240806	0.53	N	025770	500	194 억	23565480	N	N	N	N
80	20250113	100341	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8170	-10	5	-0.12	9091250	1113	24.19	8180	8250	8120	10630	5730	8180	8168.24	62.93	-429	8406	8292	8236	8122	8066	8265	8095	194	2450	500	5880	10	1	37444271	3059	10.16	1.08	12	0.00	804.00	7598.00	9990	20240111	-18.22	7110	20240806	14.91	8400	-2.74	20250108	7810	4.61	20250102	9560	-14.54	20240115	7110	14.91	20240806	0.53	N	025770	500	194 억	23565480	N	N	N	N
81	20250113	090345	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8170	-10	5	-0.12	351490	43	0.93	8180	8180	8150	10630	5730	8180	8174.19	62.93	-11	8406	8292	8236	8122	8066	8265	8095	194	2450	500	5880	10	1	37444271	3059	10.16	1.08	12	0.00	804.00	7598.00	9990	20240111	-18.22	7110	20240806	14.91	8400	-2.74	20250108	7810	4.61	20250102	9560	-14.54	20240115	7110	14.91	20240806	0.53	N	025770	500	194 억	23565480	N	N	N	N
82	20250110	160341	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8180	-90	5	-1.09	37810180	4602	47.15	8350	8350	8180	10750	5790	8270	8216.03	62.94	-1339	8410	8340	8230	8160	8050	8375	8195	194	2480	500	5950	10	1	37444271	3063	10.17	1.08	12	0.01	804.00	7598.00	9990	20240111	-18.12	7110	20240806	15.05	8400	-2.62	20250108	7810	4.74	20250102	9990	-18.12	20240111	7110	15.05	20240806	0.54	N	025770	500	194 억	23566819	N	N	N	N
83	20250110	150340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8200	-70	5	-0.85	33363950	4059	41.59	8350	8350	8180	10750	5790	8270	8219.75	62.94	-1171	8410	8340	8230	8160	8050	8375	8195	194	2480	500	5950	10	1	37444271	3070	10.20	1.08	12	0.01	804.00	7598.00	9990	20240111	-17.92	7110	20240806	15.33	8400	-2.38	20250108	7810	4.99	20250102	9990	-17.92	20240111	7110	15.33	20240806	0.54	N	025770	500	194 억	23566819	N	N	N	N
84	20250110	140341	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8230	-40	5	-0.48	32168750	3913	40.09	8350	8350	8180	10750	5790	8270	8220.99	62.94	-1137	8410	8340	8230	8160	8050	8375	8195	194	2480	500	5950	10	1	37444271	3082	10.24	1.08	12	0.01	804.00	7598.00	9990	20240111	-17.62	7110	20240806	15.75	8400	-2.02	20250108	7810	5.38	20250102	9990	-17.62	20240111	7110	15.75	20240806	0.54	N	025770	500	194 억	23566819	N	N	N	N
85	20250110	130340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8210	-60	5	-0.73	29557250	3595	36.83	8350	8350	8180	10750	5790	8270	8221.77	62.94	-878	8410	8340	8230	8160	8050	8375	8195	194	2480	500	5950	10	1	37444271	3074	10.21	1.08	12	0.01	804.00	7598.00	9990	20240111	-17.82	7110	20240806	15.47	8400	-2.26	20250108	7810	5.12	20250102	9990	-17.82	20240111	7110	15.47	20240806	0.54	N	025770	500	194 억	23566819	N	N	N	N
86	20250110	120340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8190	-80	5	-0.97	24923930	3030	31.05	8350	8350	8180	10750	5790	8270	8225.72	62.94	-813	8410	8340	8230	8160	8050	8375	8195	194	2480	500	5950	10	1	37444271	3067	10.19	1.08	12	0.01	804.00	7598.00	9990	20240111	-18.02	7110	20240806	15.19	8400	-2.50	20250108	7810	4.87	20250102	9990	-18.02	20240111	7110	15.19	20240806	0.54	N	025770	500	194 억	23566819	N	N	N	N
87	20250110	110340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8230	-40	5	-0.48	24563530	2986	30.59	8350	8350	8180	10750	5790	8270	8226.23	62.94	-811	8410	8340	8230	8160	8050	8375	8195	194	2480	500	5950	10	1	37444271	3082	10.24	1.08	12	0.01	804.00	7598.00	9990	20240111	-17.62	7110	20240806	15.75	8400	-2.02	20250108	7810	5.38	20250102	9990	-17.62	20240111	7110	15.75	20240806	0.54	N	025770	500	194 억	23566819	N	N	N	N
88	20250110	100340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8210	-60	5	-0.73	13333760	1617	16.57	8350	8350	8210	10750	5790	8270	8245.99	62.94	-492	8410	8340	8230	8160	8050	8375	8195	194	2480	500	5950	10	1	37444271	3074	10.21	1.08	12	0.00	804.00	7598.00	9990	20240111	-17.82	7110	20240806	15.47	8400	-2.26	20250108	7810	5.12	20250102	9990	-17.82	20240111	7110	15.47	20240806	0.54	N	025770	500	194 억	23566819	N	N	N	N
89	20250110	090342	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8290	20	2	0.24	2272710	273	2.80	8350	8350	8290	10750	5790	8270	8324.95	62.94	-112	8410	8340	8230	8160	8050	8375	8195	194	2480	500	5950	10	1	37444271	3104	10.31	1.09	12	0.00	804.00	7598.00	9990	20240111	-17.02	7110	20240806	16.60	8400	-1.31	20250108	7810	6.15	20250102	9990	-17.02	20240111	7110	16.60	20240806	0.54	N	025770	500	194 억	23566819	N	N	N	N
90	20250109	160339	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8270	90	2	1.10	79845630	9751	13.87	8160	8300	8120	10630	5730	8180	8188.45	62.94	-1721	8606	8392	8186	7972	7766	8500	8080	194	2450	500	5880	10	1	37444271	3097	10.29	1.09	12	0.03	804.00	7598.00	9990	20240111	-17.22	7110	20240806	16.32	8400	-1.55	20250108	7810	5.89	20250102	9990	-17.22	20240111	7110	16.32	20240806	0.54	N	025770	500	194 억	23568450	N	N	N	N
91	20250109	150339	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8190	10	2	0.12	63990020	7821	11.13	8160	8300	8120	10630	5730	8180	8181.82	62.94	-1484	8606	8392	8186	7972	7766	8500	8080	194	2450	500	5880	10	1	37444271	3067	10.19	1.08	12	0.02	804.00	7598.00	9990	20240111	-18.02	7110	20240806	15.19	8400	-2.50	20250108	7810	4.87	20250102	9990	-18.02	20240111	7110	15.19	20240806	0.54	N	025770	500	194 억	23568450	N	N	N	N
92	20250109	140340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8180	0	3	0.00	58923950	7202	10.24	8160	8300	8120	10630	5730	8180	8181.61	62.94	-1283	8606	8392	8186	7972	7766	8500	8080	194	2450	500	5880	10	1	37444271	3063	10.17	1.08	12	0.02	804.00	7598.00	9990	20240111	-18.12	7110	20240806	15.05	8400	-2.62	20250108	7810	4.74	20250102	9990	-18.12	20240111	7110	15.05	20240806	0.54	N	025770	500	194 억	23568450	N	N	N	N
93	20250109	130339	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8200	20	2	0.24	57180620	6989	9.94	8160	8300	8120	10630	5730	8180	8181.52	62.94	-1175	8606	8392	8186	7972	7766	8500	8080	194	2450	500	5880	10	1	37444271	3070	10.20	1.08	12	0.02	804.00	7598.00	9990	20240111	-17.92	7110	20240806	15.33	8400	-2.38	20250108	7810	4.99	20250102	9990	-17.92	20240111	7110	15.33	20240806	0.54	N	025770	500	194 억	23568450	N	N	N	N
94	20250109	120340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8180	0	3	0.00	49443420	6045	8.60	8160	8300	8120	10630	5730	8180	8179.23	62.94	-1161	8606	8392	8186	7972	7766	8500	8080	194	2450	500	5880	10	1	37444271	3063	10.17	1.08	12	0.02	804.00	7598.00	9990	20240111	-18.12	7110	20240806	15.05	8400	-2.62	20250108	7810	4.74	20250102	9990	-18.12	20240111	7110	15.05	20240806	0.54	N	025770	500	194 억	23568450	N	N	N	N
95	20250109	110340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8220	40	2	0.49	48016520	5871	8.35	8160	8300	8120	10630	5730	8180	8178.59	62.94	-1117	8606	8392	8186	7972	7766	8500	8080	194	2450	500	5880	10	1	37444271	3078	10.22	1.08	12	0.02	804.00	7598.00	9990	20240111	-17.72	7110	20240806	15.61	8400	-2.14	20250108	7810	5.25	20250102	9990	-17.72	20240111	7110	15.61	20240806	0.54	N	025770	500	194 억	23568450	N	N	N	N
96	20250109	100338	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8180	0	3	0.00	36245080	4435	6.31	8160	8300	8120	10630	5730	8180	8172.51	62.94	-1085	8606	8392	8186	7972	7766	8500	8080	194	2450	500	5880	10	1	37444271	3063	10.17	1.08	12	0.01	804.00	7598.00	9990	20240111	-18.12	7110	20240806	15.05	8400	-2.62	20250108	7810	4.74	20250102	9990	-18.12	20240111	7110	15.05	20240806	0.54	N	025770	500	194 억	23568450	N	N	N	N
97	20250109	090341	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8160	-20	5	-0.24	1175040	144	0.20	8160	8160	8160	10630	5730	8180	8160.00	62.94	-60	8606	8392	8186	7972	7766	8500	8080	194	2450	500	5880	10	1	37444271	3055	10.15	1.07	12	0.00	804.00	7598.00	9990	20240111	-18.32	7110	20240806	14.77	8400	-2.86	20250108	7810	4.48	20250102	9990	-18.32	20240111	7110	14.77	20240806	0.54	N	025770	500	194 억	23568450	N	N	N	N
98	20250108	160336	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8180	130	2	1.61	575405260	70137	1489.42	8000	8400	7980	10460	5640	8050	8204.02	62.93	2954	8190	8120	8070	8000	7950	8155	8035	194	2410	500	5790	10	1	37444271	3063	10.17	1.08	12	0.19	804.00	7598.00	9990	20240111	-18.12	7110	20240806	15.05	8400	-2.62	20250108	7810	4.74	20250102	9990	-18.12	20240111	7110	15.05	20240806	0.52	N	025770	500	194 억	23565530	N	N	N	N
99	20250108	150338	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8130	80	2	0.99	562641760	68569	1456.13	8000	8400	7980	10460	5640	8050	8205.48	62.93	2729	8190	8120	8070	8000	7950	8155	8035	194	2410	500	5790	10	1	37444271	3044	10.11	1.07	12	0.18	804.00	7598.00	9990	20240111	-18.62	7110	20240806	14.35	8400	-3.21	20250108	7810	4.10	20250102	9990	-18.62	20240111	7110	14.35	20240806	0.52	N	025770	500	194 억	23565530	N	N	N	N
100	20250108	140340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8240	190	2	2.36	417494210	50722	1077.13	8000	8400	7980	10460	5640	8050	8231.03	62.93	-2467	8190	8120	8070	8000	7950	8155	8035	194	2410	500	5790	10	1	37444271	3085	10.25	1.08	12	0.14	804.00	7598.00	9990	20240111	-17.52	7110	20240806	15.89	8400	-1.90	20250108	7810	5.51	20250102	9990	-17.52	20240111	7110	15.89	20240806	0.52	N	025770	500	194 억	23565530	N	N	N	N
101	20250108	130340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8250	200	2	2.48	380113810	46162	980.29	8000	8400	7980	10460	5640	8050	8234.34	62.93	-4326	8190	8120	8070	8000	7950	8155	8035	194	2410	500	5790	10	1	37444271	3089	10.26	1.09	12	0.12	804.00	7598.00	9990	20240111	-17.42	7110	20240806	16.03	8400	-1.79	20250108	7810	5.63	20250102	9990	-17.42	20240111	7110	16.03	20240806	0.52	N	025770	500	194 억	23565530	N	N	N	N
102	20250108	120337	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8240	190	2	2.36	351904890	42738	907.58	8000	8400	7980	10460	5640	8050	8234.00	62.93	-4408	8190	8120	8070	8000	7950	8155	8035	194	2410	500	5790	10	1	37444271	3085	10.25	1.08	12	0.11	804.00	7598.00	9990	20240111	-17.52	7110	20240806	15.89	8400	-1.90	20250108	7810	5.51	20250102	9990	-17.52	20240111	7110	15.89	20240806	0.52	N	025770	500	194 억	23565530	N	N	N	N
103	20250108	110337	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8180	130	2	1.61	301960230	36659	778.49	8000	8400	7980	10460	5640	8050	8237.00	62.93	-4507	8190	8120	8070	8000	7950	8155	8035	194	2410	500	5790	10	1	37444271	3063	10.17	1.08	12	0.10	804.00	7598.00	9990	20240111	-18.12	7110	20240806	15.05	8400	-2.62	20250108	7810	4.74	20250102	9990	-18.12	20240111	7110	15.05	20240806	0.52	N	025770	500	194 억	23565530	N	N	N	N
104	20250108	100338	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8090	40	2	0.50	20226050	2513	53.37	8000	8190	7980	10460	5640	8050	8048.57	62.93	-212	8190	8120	8070	8000	7950	8155	8035	194	2410	500	5790	10	1	37444271	3029	10.06	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.02	7110	20240806	13.78	8190	-1.22	20250108	7810	3.59	20250102	9990	-19.02	20240111	7110	13.78	20240806	0.52	N	025770	500	194 억	23565530	N	N	N	N
105	20250108	090340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	0	3	0.00	5934920	742	15.76	8000	8050	7980	10460	5640	8050	7998.54	62.93	21	8190	8120	8070	8000	7950	8155	8035	194	2410	500	5790	10	1	37444271	3014	10.01	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8150	-1.23	20250106	7810	3.07	20250102	9990	-19.42	20240111	7110	13.22	20240806	0.52	N	025770	500	194 억	23565530	N	N	N	N
106	20250107	160335	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	-50	5	-0.62	37886310	4699	48.57	8030	8140	8020	10530	5670	8100	8062.65	62.94	-1998	8233	8166	8083	8016	7933	8200	8050	194	2430	500	5830	10	1	37444271	3014	10.01	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8150	-1.23	20250106	7810	3.07	20250102	9990	-19.42	20240111	7110	13.22	20240806	0.54	N	025770	500	194 억	23567477	N	N	N	N
107	20250107	150336	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8060	-40	5	-0.49	31977910	3964	40.97	8030	8140	8020	10530	5670	8100	8067.08	62.94	-1540	8233	8166	8083	8016	7933	8200	8050	194	2430	500	5830	10	1	37444271	3018	10.02	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.32	7110	20240806	13.36	8150	-1.10	20250106	7810	3.20	20250102	9990	-19.32	20240111	7110	13.36	20240806	0.54	N	025770	500	194 억	23567477	N	N	N	N
108	20250107	140336	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8060	-40	5	-0.49	21105910	2618	27.06	8030	8140	8020	10530	5670	8100	8061.84	62.94	-1084	8233	8166	8083	8016	7933	8200	8050	194	2430	500	5830	10	1	37444271	3018	10.02	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.32	7110	20240806	13.36	8150	-1.10	20250106	7810	3.20	20250102	9990	-19.32	20240111	7110	13.36	20240806	0.54	N	025770	500	194 억	23567477	N	N	N	N
109	20250107	130336	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8060	-40	5	-0.49	15685270	1944	20.09	8030	8140	8020	10530	5670	8100	8068.55	62.94	-628	8233	8166	8083	8016	7933	8200	8050	194	2430	500	5830	10	1	37444271	3018	10.02	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.32	7110	20240806	13.36	8150	-1.10	20250106	7810	3.20	20250102	9990	-19.32	20240111	7110	13.36	20240806	0.54	N	025770	500	194 억	23567477	N	N	N	N
110	20250107	120336	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	-50	5	-0.62	14967930	1855	19.17	8030	8140	8020	10530	5670	8100	8068.96	62.94	-585	8233	8166	8083	8016	7933	8200	8050	194	2430	500	5830	10	1	37444271	3014	10.01	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8150	-1.23	20250106	7810	3.07	20250102	9990	-19.42	20240111	7110	13.22	20240806	0.54	N	025770	500	194 억	23567477	N	N	N	N
111	20250107	110333	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8080	-20	5	-0.25	11626320	1441	14.89	8030	8140	8020	10530	5670	8100	8068.23	62.94	-429	8233	8166	8083	8016	7933	8200	8050	194	2430	500	5830	10	1	37444271	3025	10.05	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.12	7110	20240806	13.64	8150	-0.86	20250106	7810	3.46	20250102	9990	-19.12	20240111	7110	13.64	20240806	0.54	N	025770	500	194 억	23567477	N	N	N	N
112	20250107	100339	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8080	-20	5	-0.25	7763150	962	9.94	8030	8140	8020	10530	5670	8100	8069.80	62.94	-195	8233	8166	8083	8016	7933	8200	8050	194	2430	500	5830	10	1	37444271	3025	10.05	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.12	7110	20240806	13.64	8150	-0.86	20250106	7810	3.46	20250102	9990	-19.12	20240111	7110	13.64	20240806	0.54	N	025770	500	194 억	23567477	N	N	N	N
113	20250107	090335	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8020	-80	5	-0.99	1846940	230	2.38	8030	8040	8020	10530	5670	8100	8030.17	62.94	105	8233	8166	8083	8016	7933	8200	8050	194	2430	500	5830	10	1	37444271	3003	9.98	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.72	7110	20240806	12.80	8150	-1.60	20250106	7810	2.69	20250102	9990	-19.72	20240111	7110	12.80	20240806	0.54	N	025770	500	194 억	23567477	N	N	N	N
114	20250106	160331	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8100	50	2	0.62	78426940	9675	117.07	8000	8150	8000	10460	5640	8050	8106.14	62.94	-799	8203	8126	8013	7936	7823	8165	7975	194	2410	500	5790	10	1	37444271	3033	10.07	1.07	12	0.03	804.00	7598.00	9990	20240111	-18.92	7110	20240806	13.92	8150	-0.61	20250106	7810	3.71	20250102	9990	-18.92	20240111	7110	13.92	20240806	0.54	N	025770	500	194 억	23568276	N	N	N	N
115	20250106	150333	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8130	80	2	0.99	76388910	9424	114.04	8000	8150	8000	10460	5640	8050	8105.78	62.94	-797	8203	8126	8013	7936	7823	8165	7975	194	2410	500	5790	10	1	37444271	3044	10.11	1.07	12	0.03	804.00	7598.00	9990	20240111	-18.62	7110	20240806	14.35	8150	-0.25	20250106	7810	4.10	20250102	9990	-18.62	20240111	7110	14.35	20240806	0.54	N	025770	500	194 억	23568276	N	N	N	N
116	20250106	140332	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8120	70	2	0.87	66719680	8234	99.64	8000	8150	8000	10460	5640	8050	8102.95	62.94	-589	8203	8126	8013	7936	7823	8165	7975	194	2410	500	5790	10	1	37444271	3040	10.10	1.07	12	0.02	804.00	7598.00	9990	20240111	-18.72	7110	20240806	14.21	8150	-0.37	20250106	7810	3.97	20250102	9990	-18.72	20240111	7110	14.21	20240806	0.54	N	025770	500	194 억	23568276	N	N	N	N
117	20250106	130331	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8130	80	2	0.99	53810150	6643	80.38	8000	8150	8000	10460	5640	8050	8100.28	62.94	-577	8203	8126	8013	7936	7823	8165	7975	194	2410	500	5790	10	1	37444271	3044	10.11	1.07	12	0.02	804.00	7598.00	9990	20240111	-18.62	7110	20240806	14.35	8150	-0.25	20250106	7810	4.10	20250102	9990	-18.62	20240111	7110	14.35	20240806	0.54	N	025770	500	194 억	23568276	N	N	N	N
118	20250106	120330	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8100	50	2	0.62	45515600	5623	68.04	8000	8150	8000	10460	5640	8050	8094.54	62.94	-379	8203	8126	8013	7936	7823	8165	7975	194	2410	500	5790	10	1	37444271	3033	10.07	1.07	12	0.02	804.00	7598.00	9990	20240111	-18.92	7110	20240806	13.92	8150	-0.61	20250106	7810	3.71	20250102	9990	-18.92	20240111	7110	13.92	20240806	0.54	N	025770	500	194 억	23568276	N	N	N	N
119	20250106	110331	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8070	20	2	0.25	11997030	1485	17.97	8000	8150	8000	10460	5640	8050	8078.81	62.94	-139	8203	8126	8013	7936	7823	8165	7975	194	2410	500	5790	10	1	37444271	3022	10.04	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.22	7110	20240806	13.50	8150	-0.98	20250106	7810	3.33	20250102	9990	-19.22	20240111	7110	13.50	20240806	0.54	N	025770	500	194 억	23568276	N	N	N	N
120	20250106	100330	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8040	-10	5	-0.12	7247520	897	10.85	8000	8150	8000	10460	5640	8050	8079.73	62.94	-104	8203	8126	8013	7936	7823	8165	7975	194	2410	500	5790	10	1	37444271	3011	10.00	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.52	7110	20240806	13.08	8150	-1.35	20250106	7810	2.94	20250102	9990	-19.52	20240111	7110	13.08	20240806	0.54	N	025770	500	194 억	23568276	N	N	N	N
121	20250106	090328	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	0	3	0.00	456050	57	0.69	8000	8050	8000	10460	5640	8050	8000.88	62.94	-8	8203	8126	8013	7936	7823	8165	7975	194	2410	500	5790	10	1	37444271	3014	10.01	1.06	12	0.00	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8090	-0.49	20250103	7810	3.07	20250102	9990	-19.42	20240111	7110	13.22	20240806	0.54	N	025770	500	194 억	23568276	N	N	N	N
122	20250103	160329	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	110	2	1.39	66350240	8263	58.20	7900	8090	7900	10320	5560	7940	8029.80	62.94	1167	8066	8002	7906	7842	7746	8035	7875	194	2380	500	5710	10	1	37444271	3014	10.01	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8090	-0.49	20250103	7810	3.07	20250102	9990	-19.42	20240111	7110	13.22	20240806	0.54	N	025770	500	194 억	23567144	N	N	N	N
123	20250103	150329	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8060	120	2	1.51	65673340	8179	57.61	7900	8090	7900	10320	5560	7940	8029.51	62.94	1120	8066	8002	7906	7842	7746	8035	7875	194	2380	500	5710	10	1	37444271	3018	10.02	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.32	7110	20240806	13.36	8090	-0.37	20250103	7810	3.20	20250102	9990	-19.32	20240111	7110	13.36	20240806	0.54	N	025770	500	194 억	23567144	N	N	N	N
124	20250103	140329	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	110	2	1.39	54353650	6772	47.70	7900	8090	7900	10320	5560	7940	8026.23	62.94	1161	8066	8002	7906	7842	7746	8035	7875	194	2380	500	5710	10	1	37444271	3014	10.01	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8090	-0.49	20250103	7810	3.07	20250102	9990	-19.42	20240111	7110	13.22	20240806	0.54	N	025770	500	194 억	23567144	N	N	N	N
125	20250103	130328	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	110	2	1.39	48354060	6027	42.45	7900	8090	7900	10320	5560	7940	8022.91	62.94	1128	8066	8002	7906	7842	7746	8035	7875	194	2380	500	5710	10	1	37444271	3014	10.01	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8090	-0.49	20250103	7810	3.07	20250102	9990	-19.42	20240111	7110	13.22	20240806	0.54	N	025770	500	194 억	23567144	N	N	N	N
126	20250103	120329	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8050	110	2	1.39	45358870	5655	39.83	7900	8090	7900	10320	5560	7940	8021.02	62.94	1089	8066	8002	7906	7842	7746	8035	7875	194	2380	500	5710	10	1	37444271	3014	10.01	1.06	12	0.02	804.00	7598.00	9990	20240111	-19.42	7110	20240806	13.22	8090	-0.49	20250103	7810	3.07	20250102	9990	-19.42	20240111	7110	13.22	20240806	0.54	N	025770	500	194 억	23567144	N	N	N	N
127	20250103	110329	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8040	100	2	1.26	43844240	5467	38.51	7900	8090	7900	10320	5560	7940	8019.80	62.94	1096	8066	8002	7906	7842	7746	8035	7875	194	2380	500	5710	10	1	37444271	3011	10.00	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.52	7110	20240806	13.08	8090	-0.62	20250103	7810	2.94	20250102	9990	-19.52	20240111	7110	13.08	20240806	0.54	N	025770	500	194 억	23567144	N	N	N	N
128	20250103	100328	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	8060	120	2	1.51	27329930	3413	24.04	7900	8090	7900	10320	5560	7940	8007.60	62.94	753	8066	8002	7906	7842	7746	8035	7875	194	2380	500	5710	10	1	37444271	3018	10.02	1.06	12	0.01	804.00	7598.00	9990	20240111	-19.32	7110	20240806	13.36	8090	-0.37	20250103	7810	3.20	20250102	9990	-19.32	20240111	7110	13.36	20240806	0.54	N	025770	500	194 억	23567144	N	N	N	N
129	20250103	090329	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7940	0	3	0.00	648440	82	0.58	7900	7940	7900	10320	5560	7940	7907.80	62.94	6	8066	8002	7906	7842	7746	8035	7875	194	2380	500	5710	10	1	37444271	2973	9.88	1.05	12	0.00	804.00	7598.00	9990	20240111	-20.52	7110	20240806	11.67	7970	-0.38	20250102	7810	1.66	20250102	9990	-20.52	20240111	7110	11.67	20240806	0.54	N	025770	500	194 억	23567144	N	N	N	N
130	20250102	160327	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7940	100	2	1.28	112382660	14196	108.45	7840	7970	7810	10190	5490	7840	7916.50	62.94	1452	8013	7926	7853	7766	7693	7970	7810	194	2350	500	5640	10	1	37444271	2973	9.88	1.05	12	0.04	804.00	7598.00	9990	20240111	-20.52	7110	20240806	11.67	7970	-0.38	20250102	7810	1.66	20250102	9990	-20.52	20240111	7110	11.67	20240806	0.54	N	025770	500	194 억	23565861	N	N	N	N
131	20250102	150328	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7930	90	2	1.15	108927900	13761	105.13	7840	7970	7810	10190	5490	7840	7915.70	62.94	1263	8013	7926	7853	7766	7693	7970	7810	194	2350	500	5640	10	1	37444271	2969	9.86	1.04	12	0.04	804.00	7598.00	9990	20240111	-20.62	7110	20240806	11.53	7970	-0.50	20250102	7810	1.54	20250102	9990	-20.62	20240111	7110	11.53	20240806	0.54	N	025770	500	194 억	23565861	N	N	N	N
132	20250102	140326	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7960	120	2	1.53	101519460	12828	98.00	7840	7970	7810	10190	5490	7840	7913.90	62.94	1382	8013	7926	7853	7766	7693	7970	7810	194	2350	500	5640	10	1	37444271	2981	9.90	1.05	12	0.03	804.00	7598.00	9990	20240111	-20.32	7110	20240806	11.95	7970	-0.13	20250102	7810	1.92	20250102	9990	-20.32	20240111	7110	11.95	20240806	0.54	N	025770	500	194 억	23565861	N	N	N	N
133	20250102	130326	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7960	120	2	1.53	91758720	11602	88.63	7840	7970	7810	10190	5490	7840	7908.87	62.94	897	8013	7926	7853	7766	7693	7970	7810	194	2350	500	5640	10	1	37444271	2981	9.90	1.05	12	0.03	804.00	7598.00	9990	20240111	-20.32	7110	20240806	11.95	7970	-0.13	20250102	7810	1.92	20250102	9990	-20.32	20240111	7110	11.95	20240806	0.54	N	025770	500	194 억	23565861	N	N	N	N
134	20250102	120327	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7940	100	2	1.28	25126460	3169	24.21	7840	7970	7810	10190	5490	7840	7928.83	62.94	-166	8013	7926	7853	7766	7693	7970	7810	194	2350	500	5640	10	1	37444271	2973	9.88	1.05	12	0.01	804.00	7598.00	9990	20240111	-20.52	7110	20240806	11.67	7970	-0.38	20250102	7810	1.66	20250102	9990	-20.52	20240111	7110	11.67	20240806	0.54	N	025770	500	194 억	23565861	N	N	N	N
135	20250102	110318	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7920	80	2	1.02	5176440	656	5.01	7840	7950	7810	10190	5490	7840	7890.91	62.94	42	8013	7926	7853	7766	7693	7970	7810	194	2350	500	5640	10	1	37444271	2966	9.85	1.04	12	0.00	804.00	7598.00	9990	20240111	-20.72	7110	20240806	11.39	7950	-0.38	20250102	7810	1.41	20250102	9990	-20.72	20240111	7110	11.39	20240806	0.54	N	025770	500	194 억	23565861	N	N	N	N
136	20250102	100325	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7840	0	3	0.00	470400	60	0.46	7840	7840	7840	10190	5490	7840	7840.00	62.94	-1	8013	7926	7853	7766	7693	7970	7810	194	2350	500	5640	10	1	37444271	2936	9.75	1.03	12	0.00	804.00	7598.00	9990	20240111	-21.52	7110	20240806	10.27	7840	0.00	20250102	7840	0.00	20250102	9990	-21.52	20240111	7110	10.27	20240806	0.54	N	025770	500	194 억	23565861	N	N	N	N
137	20250102	090323	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7840	0	3	0.00	0	0	0.00	0	0	0	10190	5490	7840	0.00	62.94	0	8013	7926	7853	7766	7693	7970	7810	194	2350	500	5640	10	1	37444271	2936	9.75	1.03	12	0.00	804.00	7598.00	9990	20240111	-21.52	7110	20240806	10.27	0	0.00	0	0	0.00	0	9990	-21.52	20240111	7110	10.27	20240806	0.54	N	025770	500	194 억	23565861	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History