KissMeData/031310/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	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	160412	57	100.00	KOSDAQ	통신	N	N	N	N	N	2000	-15	5	-0.74	133307670	66464	81.24	2010	2025	1990	2615	1415	2015	2005.71	1.93	-3121	-3495	2060	2037	2002	1979	1944	2049	1991	127	600	500	1240	5	1	25334636	507	-18.02	0.31	12	0.26	-111.00	6514.00	3720	20240223	-46.24	1421	20241209	40.75	2025	0.00	20250123	1880	6.38	20250106	3720	-46.24	20240223	1421	40.75	20241209	1.98	N	031310	500	126 억	239952	N	N	N	N
3	20250124	150413	57	100.00	KOSDAQ	통신	N	N	N	N	N	2015	0	3	0.00	107797820	53736	65.68	2010	2025	1990	2615	1415	2015	2006.06	1.94	-2360	-2543	2060	2037	2002	1979	1944	2049	1991	127	600	500	1240	5	1	25334636	510	-18.15	0.31	12	0.21	-111.00	6514.00	3720	20240223	-45.83	1421	20241209	41.80	2025	0.00	20250123	1880	7.18	20250106	3720	-45.83	20240223	1421	41.80	20241209	1.98	N	031310	500	126 억	240713	N	N	N	N
4	20250124	140413	57	100.00	KOSDAQ	통신	N	N	N	N	N	2025	10	2	0.50	94041035	46885	57.31	2010	2025	1990	2615	1415	2015	2005.78	1.93	-2907	-3090	2060	2037	2002	1979	1944	2049	1991	127	600	500	1240	5	1	25334636	513	-18.24	0.31	12	0.19	-111.00	6514.00	3720	20240223	-45.56	1421	20241209	42.51	2025	0.00	20250123	1880	7.71	20250106	3720	-45.56	20240223	1421	42.51	20241209	1.98	N	031310	500	126 억	240166	N	N	N	N
5	20250124	130414	57	100.00	KOSDAQ	통신	N	N	N	N	N	2000	-15	5	-0.74	70134190	34996	42.77	2010	2020	1990	2615	1415	2015	2004.06	1.95	-939	-1122	2060	2037	2002	1979	1944	2049	1991	127	600	500	1240	5	1	25334636	507	-18.02	0.31	12	0.14	-111.00	6514.00	3720	20240223	-46.24	1421	20241209	40.75	2025	-1.23	20250123	1880	6.38	20250106	3720	-46.24	20240223	1421	40.75	20241209	1.98	N	031310	500	126 억	242134	N	N	N	N
6	20250124	120411	57	100.00	KOSDAQ	통신	N	N	N	N	N	2015	0	3	0.00	32590320	16281	19.90	2010	2020	1990	2615	1415	2015	2001.74	1.95	-935	-1118	2060	2037	2002	1979	1944	2049	1991	127	600	500	1240	5	1	25334636	510	-18.15	0.31	12	0.06	-111.00	6514.00	3720	20240223	-45.83	1421	20241209	41.80	2025	-0.49	20250123	1880	7.18	20250106	3720	-45.83	20240223	1421	41.80	20241209	1.98	N	031310	500	126 억	242138	N	N	N	N
7	20250124	110413	57	100.00	KOSDAQ	통신	N	N	N	N	N	2010	-5	5	-0.25	27624695	13813	16.88	2010	2020	1990	2615	1415	2015	1999.91	1.96	282	99	2060	2037	2002	1979	1944	2049	1991	127	600	500	1240	5	1	25334636	509	-18.11	0.31	12	0.05	-111.00	6514.00	3720	20240223	-45.97	1421	20241209	41.45	2025	-0.74	20250123	1880	6.91	20250106	3720	-45.97	20240223	1421	41.45	20241209	1.98	N	031310	500	126 억	243355	N	N	N	N
8	20250124	100411	57	100.00	KOSDAQ	통신	N	N	N	N	N	2010	-5	5	-0.25	10880947	5439	6.65	2010	2020	1990	2615	1415	2015	2000.54	1.97	987	804	2060	2037	2002	1979	1944	2049	1991	127	600	500	1240	5	1	25334636	509	-18.11	0.31	12	0.02	-111.00	6514.00	3720	20240223	-45.97	1421	20241209	41.45	2025	-0.74	20250123	1880	6.91	20250106	3720	-45.97	20240223	1421	41.45	20241209	1.98	N	031310	500	126 억	244060	N	N	N	N
9	20250124	090413	57	100.00	KOSDAQ	통신	N	N	N	N	N	2020	5	2	0.25	1376900	685	0.84	2010	2020	2010	2615	1415	2015	2010.07	1.95	-384	-567	2060	2037	2002	1979	1944	2049	1991	127	600	500	1240	5	1	25334636	512	-18.20	0.31	12	0.00	-111.00	6514.00	3720	20240223	-45.70	1421	20241209	42.15	2025	-0.25	20250123	1880	7.45	20250106	3720	-45.70	20240223	1421	42.15	20241209	1.98	N	031310	500	126 억	242689	N	N	N	N
10	20250123	160413	57	100.00	KOSDAQ	통신	N	N	N	N	N	2015	35	2	1.77	162568450	81402	156.60	1980	2025	1967	2570	1386	1980	1997.10	1.95	17845	18931	1998	1989	1971	1962	1944	1993	1966	127	590	500	1220	5	1	25334636	510	-18.15	0.31	12	0.32	-111.00	6514.00	3720	20240223	-45.83	1421	20241209	41.80	2025	-0.49	20250123	1880	7.18	20250106	3720	-45.83	20240223	1421	41.80	20241209	2.00	N	031310	500	126 억	242476	N	N	N	N
11	20250123	150410	57	100.00	KOSDAQ	통신	N	N	N	N	N	2015	35	2	1.77	140204210	70256	135.16	1980	2025	1967	2570	1386	1980	1995.62	1.96	18382	17910	1998	1989	1971	1962	1944	1993	1966	127	590	500	1220	5	1	25334636	510	-18.15	0.31	12	0.28	-111.00	6514.00	3720	20240223	-45.83	1421	20241209	41.80	2025	-0.49	20250123	1880	7.18	20250106	3720	-45.83	20240223	1421	41.80	20241209	2.00	N	031310	500	126 억	243013	N	N	N	N
12	20250123	140411	57	100.00	KOSDAQ	통신	N	N	N	N	N	2015	35	2	1.77	110768645	55609	106.98	1980	2020	1967	2570	1386	1980	1991.92	1.92	13737	13702	1998	1989	1971	1962	1944	1993	1966	127	590	500	1220	5	1	25334636	510	-18.15	0.31	12	0.22	-111.00	6514.00	3720	20240223	-45.83	1421	20241209	41.80	2020	-0.25	20250123	1880	7.18	20250106	3720	-45.83	20240223	1421	41.80	20241209	2.00	N	031310	500	126 억	238368	N	N	N	N
13	20250123	130410	57	100.00	KOSDAQ	통신	N	N	N	N	N	2015	35	2	1.77	91324236	45914	88.33	1980	2020	1967	2570	1386	1980	1989.03	1.87	7493	7364	1998	1989	1971	1962	1944	1993	1966	127	590	500	1220	5	1	25334636	510	-18.15	0.31	12	0.18	-111.00	6514.00	3720	20240223	-45.83	1421	20241209	41.80	2020	-0.25	20250123	1880	7.18	20250106	3720	-45.83	20240223	1421	41.80	20241209	2.00	N	031310	500	126 억	232124	N	N	N	N
14	20250123	120411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1999	19	2	0.96	68391879	34487	66.35	1980	2010	1967	2570	1386	1980	1983.12	1.88	8268	8393	1998	1989	1971	1962	1944	1993	1966	127	590	500	1220	1	1	25334636	506	-18.01	0.31	12	0.14	-111.00	6514.00	3720	20240223	-46.26	1421	20241209	40.68	2010	-0.55	20250123	1880	6.33	20250106	3720	-46.26	20240223	1421	40.68	20241209	2.00	N	031310	500	126 억	232899	N	N	N	N
15	20250123	110411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1983	3	2	0.15	42374371	21421	41.21	1980	1992	1967	2570	1386	1980	1978.17	1.83	2297	2157	1998	1989	1971	1962	1944	1993	1966	127	590	500	1220	1	1	25334636	502	-17.86	0.30	12	0.08	-111.00	6514.00	3720	20240223	-46.69	1421	20241209	39.55	1995	-0.60	20250116	1880	5.48	20250106	3720	-46.69	20240223	1421	39.55	20241209	2.00	N	031310	500	126 억	226928	N	N	N	N
16	20250123	100409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1985	5	2	0.25	30235096	15298	29.43	1980	1992	1967	2570	1386	1980	1976.41	1.82	1453	217	1998	1989	1971	1962	1944	1993	1966	127	590	500	1220	1	1	25334636	503	-17.88	0.30	12	0.06	-111.00	6514.00	3720	20240223	-46.64	1421	20241209	39.69	1995	-0.50	20250116	1880	5.59	20250106	3720	-46.64	20240223	1421	39.69	20241209	2.00	N	031310	500	126 억	226084	N	N	N	N
17	20250123	090410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1980	0	3	0.00	999900	505	0.97	1980	1980	1980	2570	1386	1980	1980.00	1.81	-204	-204	1998	1989	1971	1962	1944	1993	1966	127	590	500	1220	1	1	25334636	502	-17.84	0.30	12	0.00	-111.00	6514.00	3720	20240223	-46.77	1421	20241209	39.34	1995	-0.75	20250116	1880	5.32	20250106	3720	-46.77	20240223	1421	39.34	20241209	2.00	N	031310	500	126 억	224427	N	N	N	N
18	20250122	160409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1980	19	2	0.97	102309246	51943	85.25	1965	1980	1953	2545	1373	1961	1969.64	1.81	12844	12967	1988	1974	1951	1937	1914	1981	1944	127	584	500	1210	1	1	25334636	502	-17.84	0.30	12	0.21	-111.00	6514.00	3720	20240223	-46.77	1421	20241209	39.34	1995	-0.75	20250116	1880	5.32	20250106	3720	-46.77	20240223	1421	39.34	20241209	2.00	N	031310	500	126 억	224508	N	N	N	N
19	20250122	150409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1970	9	2	0.46	72950287	37065	60.83	1965	1978	1953	2545	1373	1961	1968.17	1.78	9707	9707	1988	1974	1951	1937	1914	1981	1944	127	584	500	1210	1	1	25334636	499	-17.75	0.30	12	0.15	-111.00	6514.00	3720	20240223	-47.04	1421	20241209	38.63	1995	-1.25	20250116	1880	4.79	20250106	3720	-47.04	20240223	1421	38.63	20241209	2.00	N	031310	500	126 억	221371	N	N	N	N
20	20250122	140407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1974	13	2	0.66	66708262	33890	55.62	1965	1978	1953	2545	1373	1961	1968.38	1.78	8723	8723	1988	1974	1951	1937	1914	1981	1944	127	584	500	1210	1	1	25334636	500	-17.78	0.30	12	0.13	-111.00	6514.00	3720	20240223	-46.94	1421	20241209	38.92	1995	-1.05	20250116	1880	5.00	20250106	3720	-46.94	20240223	1421	38.92	20241209	2.00	N	031310	500	126 억	220387	N	N	N	N
21	20250122	130409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1974	13	2	0.66	58422317	29681	48.71	1965	1978	1953	2545	1373	1961	1968.34	1.77	8534	8501	1988	1974	1951	1937	1914	1981	1944	127	584	500	1210	1	1	25334636	500	-17.78	0.30	12	0.12	-111.00	6514.00	3720	20240223	-46.94	1421	20241209	38.92	1995	-1.05	20250116	1880	5.00	20250106	3720	-46.94	20240223	1421	38.92	20241209	2.00	N	031310	500	126 억	220198	N	N	N	N
22	20250122	120407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1976	15	2	0.76	48990987	24891	40.85	1965	1978	1953	2545	1373	1961	1968.22	1.77	8242	8242	1988	1974	1951	1937	1914	1981	1944	127	584	500	1210	1	1	25334636	501	-17.80	0.30	12	0.10	-111.00	6514.00	3720	20240223	-46.88	1421	20241209	39.06	1995	-0.95	20250116	1880	5.11	20250106	3720	-46.88	20240223	1421	39.06	20241209	2.00	N	031310	500	126 억	219906	N	N	N	N
23	20250122	110408	57	100.00	KOSDAQ	통신	N	N	N	N	N	1972	11	2	0.56	38194308	19412	31.86	1965	1978	1953	2545	1373	1961	1967.56	1.76	7032	7032	1988	1974	1951	1937	1914	1981	1944	127	584	500	1210	1	1	25334636	500	-17.77	0.30	12	0.08	-111.00	6514.00	3720	20240223	-46.99	1421	20241209	38.78	1995	-1.15	20250116	1880	4.89	20250106	3720	-46.99	20240223	1421	38.78	20241209	2.00	N	031310	500	126 억	218696	N	N	N	N
24	20250122	100408	57	100.00	KOSDAQ	통신	N	N	N	N	N	1968	7	2	0.36	21218927	10761	17.66	1965	1978	1953	2545	1373	1961	1971.84	1.71	71	71	1988	1974	1951	1937	1914	1981	1944	127	584	500	1210	1	1	25334636	499	-17.73	0.30	12	0.04	-111.00	6514.00	3720	20240223	-47.10	1421	20241209	38.49	1995	-1.35	20250116	1880	4.68	20250106	3720	-47.10	20240223	1421	38.49	20241209	2.00	N	031310	500	126 억	211735	N	N	N	N
25	20250122	090409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1972	11	2	0.56	4584793	2326	3.82	1965	1972	1965	2545	1373	1961	1971.11	1.71	130	-43	1988	1974	1951	1937	1914	1981	1944	127	584	500	1210	1	1	25334636	500	-17.77	0.30	12	0.01	-111.00	6514.00	3720	20240223	-46.99	1421	20241209	38.78	1995	-1.15	20250116	1880	4.89	20250106	3720	-46.99	20240223	1421	38.78	20241209	2.00	N	031310	500	126 억	211794	N	N	N	N
26	20250121	160406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1961	21	2	1.08	118543750	60932	96.42	1940	1965	1928	2520	1358	1940	1945.51	1.71	4944	4911	1999	1969	1942	1912	1885	1956	1899	127	580	500	1200	1	1	25334636	497	-17.67	0.30	12	0.24	-111.00	6514.00	3720	20240223	-47.28	1421	20241209	38.00	1995	-1.70	20250116	1880	4.31	20250106	3720	-47.28	20240223	1421	38.00	20241209	1.99	N	031310	500	126 억	211664	N	N	N	N
27	20250121	150408	57	100.00	KOSDAQ	통신	N	N	N	N	N	1955	15	2	0.77	115660616	59460	94.09	1940	1965	1928	2520	1358	1940	1945.18	1.71	4944	4911	1999	1969	1942	1912	1885	1956	1899	127	580	500	1200	1	1	25334636	495	-17.61	0.30	12	0.23	-111.00	6514.00	3720	20240223	-47.45	1421	20241209	37.58	1995	-2.01	20250116	1880	3.99	20250106	3720	-47.45	20240223	1421	37.58	20241209	1.99	N	031310	500	126 억	211664	N	N	N	N
28	20250121	140407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1961	21	2	1.08	86369934	44510	70.44	1940	1965	1928	2520	1358	1940	1940.46	1.69	2665	2632	1999	1969	1942	1912	1885	1956	1899	127	580	500	1200	1	1	25334636	497	-17.67	0.30	12	0.18	-111.00	6514.00	3720	20240223	-47.28	1421	20241209	38.00	1995	-1.70	20250116	1880	4.31	20250106	3720	-47.28	20240223	1421	38.00	20241209	1.99	N	031310	500	126 억	209385	N	N	N	N
29	20250121	130407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1955	15	2	0.77	70088750	36193	57.27	1940	1965	1928	2520	1358	1940	1936.53	1.68	2354	2321	1999	1969	1942	1912	1885	1956	1899	127	580	500	1200	1	1	25334636	495	-17.61	0.30	12	0.14	-111.00	6514.00	3720	20240223	-47.45	1421	20241209	37.58	1995	-2.01	20250116	1880	3.99	20250106	3720	-47.45	20240223	1421	37.58	20241209	1.99	N	031310	500	126 억	209074	N	N	N	N
30	20250121	120357	57	100.00	KOSDAQ	통신	N	N	N	N	N	1940	0	3	0.00	58418112	30196	47.78	1940	1965	1928	2520	1358	1940	1934.63	1.67	1159	595	1999	1969	1942	1912	1885	1956	1899	127	580	500	1200	1	1	25334636	491	-17.48	0.30	12	0.12	-111.00	6514.00	3720	20240223	-47.85	1421	20241209	36.52	1995	-2.76	20250116	1880	3.19	20250106	3720	-47.85	20240223	1421	36.52	20241209	1.99	N	031310	500	126 억	207879	N	N	N	N
31	20250121	110351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1929	-11	5	-0.57	35432100	18326	29.00	1940	1965	1928	2520	1358	1940	1933.43	1.67	91	-254	1999	1969	1942	1912	1885	1956	1899	127	580	500	1200	1	1	25334636	489	-17.38	0.30	12	0.07	-111.00	6514.00	3720	20240223	-48.15	1421	20241209	35.75	1995	-3.31	20250116	1880	2.61	20250106	3720	-48.15	20240223	1421	35.75	20241209	1.99	N	031310	500	126 억	206811	N	N	N	N
32	20250121	100346	57	100.00	KOSDAQ	통신	N	N	N	N	N	1944	4	2	0.21	17396184	8980	14.21	1940	1965	1928	2520	1358	1940	1937.21	1.63	-4046	-4793	1999	1969	1942	1912	1885	1956	1899	127	580	500	1200	1	1	25334636	493	-17.51	0.30	12	0.04	-111.00	6514.00	3720	20240223	-47.74	1421	20241209	36.81	1995	-2.56	20250116	1880	3.40	20250106	3720	-47.74	20240223	1421	36.81	20241209	1.99	N	031310	500	126 억	202674	N	N	N	N
33	20250121	090407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1940	0	3	0.00	81480	42	0.07	1940	1940	1940	2520	1358	1940	1940.00	1.67	39	-14	1999	1969	1942	1912	1885	1956	1899	127	580	500	1200	1	1	25334636	491	-17.48	0.30	12	0.00	-111.00	6514.00	3720	20240223	-47.85	1421	20241209	36.52	1995	-2.76	20250116	1880	3.19	20250106	3720	-47.85	20240223	1421	36.52	20241209	1.99	N	031310	500	126 억	206759	N	N	N	N
34	20250120	160405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1940	-25	5	-1.27	122665578	63188	37.71	1965	1972	1915	2550	1376	1965	1941.28	1.67	-32927	-32927	2005	1985	1959	1939	1913	1995	1949	127	585	500	1210	1	1	25334636	491	-17.48	0.30	12	0.25	-111.00	6514.00	3720	20240223	-47.85	1421	20241209	36.52	1995	-2.76	20250116	1880	3.19	20250106	3720	-47.85	20240223	1421	36.52	20241209	2.01	N	031310	500	126 억	206720	N	N	N	N
35	20250120	150407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1934	-31	5	-1.58	114102769	58764	35.07	1965	1972	1915	2550	1376	1965	1941.71	1.67	-32552	-32634	2005	1985	1959	1939	1913	1995	1949	127	585	500	1210	1	1	25334636	490	-17.42	0.30	12	0.23	-111.00	6514.00	3720	20240223	-48.01	1421	20241209	36.10	1995	-3.06	20250116	1880	2.87	20250106	3720	-48.01	20240223	1421	36.10	20241209	2.01	N	031310	500	126 억	207095	N	N	N	N
36	20250120	140405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1934	-31	5	-1.58	96653843	49698	29.66	1965	1972	1932	2550	1376	1965	1944.82	1.68	-31026	-31026	2005	1985	1959	1939	1913	1995	1949	127	585	500	1210	1	1	25334636	490	-17.42	0.30	12	0.20	-111.00	6514.00	3720	20240223	-48.01	1421	20241209	36.10	1995	-3.06	20250116	1880	2.87	20250106	3720	-48.01	20240223	1421	36.10	20241209	2.01	N	031310	500	126 억	208621	N	N	N	N
37	20250120	130405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1946	-19	5	-0.97	89560500	46032	27.47	1965	1972	1935	2550	1376	1965	1945.61	1.70	-29217	-29217	2005	1985	1959	1939	1913	1995	1949	127	585	500	1210	1	1	25334636	493	-17.53	0.30	12	0.18	-111.00	6514.00	3720	20240223	-47.69	1421	20241209	36.95	1995	-2.46	20250116	1880	3.51	20250106	3720	-47.69	20240223	1421	36.95	20241209	2.01	N	031310	500	126 억	210430	N	N	N	N
38	20250120	120406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1945	-20	5	-1.02	82451546	42370	25.28	1965	1972	1936	2550	1376	1965	1945.99	1.70	-28921	-28921	2005	1985	1959	1939	1913	1995	1949	127	585	500	1210	1	1	25334636	493	-17.52	0.30	12	0.17	-111.00	6514.00	3720	20240223	-47.72	1421	20241209	36.88	1995	-2.51	20250116	1880	3.46	20250106	3720	-47.72	20240223	1421	36.88	20241209	2.01	N	031310	500	126 억	210726	N	N	N	N
39	20250120	110406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1947	-18	5	-0.92	31626405	16252	9.70	1965	1972	1936	2550	1376	1965	1946.00	1.85	-9751	-9751	2005	1985	1959	1939	1913	1995	1949	127	585	500	1210	1	1	25334636	493	-17.54	0.30	12	0.06	-111.00	6514.00	3720	20240223	-47.66	1421	20241209	37.02	1995	-2.41	20250116	1880	3.56	20250106	3720	-47.66	20240223	1421	37.02	20241209	2.01	N	031310	500	126 억	229896	N	N	N	N
40	20250120	100406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1950	-15	5	-0.76	13392494	6875	4.10	1965	1972	1936	2550	1376	1965	1948.00	1.90	-3569	-3569	2005	1985	1959	1939	1913	1995	1949	127	585	500	1210	1	1	25334636	494	-17.57	0.30	12	0.03	-111.00	6514.00	3720	20240223	-47.58	1421	20241209	37.23	1995	-2.26	20250116	1880	3.72	20250106	3720	-47.58	20240223	1421	37.23	20241209	2.01	N	031310	500	126 억	236078	N	N	N	N
41	20250120	090406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1965	0	3	0.00	3396820	1731	1.03	1965	1972	1957	2550	1376	1965	1962.35	1.92	-993	-993	2005	1985	1959	1939	1913	1995	1949	127	585	500	1210	1	1	25334636	498	-17.70	0.30	12	0.01	-111.00	6514.00	3720	20240223	-47.18	1421	20241209	38.28	1995	-1.50	20250116	1880	4.52	20250106	3720	-47.18	20240223	1421	38.28	20241209	2.01	N	031310	500	126 억	238654	N	N	N	N
42	20250117	160404	57	100.00	KOSDAQ	통신	N	N	N	N	N	1965	15	2	0.77	320353982	164480	102.54	1955	1979	1933	2535	1365	1950	1947.68	1.93	8192	8192	2028	1989	1956	1917	1884	2008	1936	127	585	500	1200	1	1	25334636	498	-17.70	0.30	12	0.65	-111.00	6514.00	3720	20240223	-47.18	1421	20241209	38.28	1995	-1.50	20250116	1880	4.52	20250106	3720	-47.18	20240223	1421	38.28	20241209	2.00	N	031310	500	126 억	239647	N	N	N	N
43	20250117	150405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1965	15	2	0.77	304913572	156590	97.62	1955	1979	1933	2535	1365	1950	1947.21	1.93	8583	8583	2028	1989	1956	1917	1884	2008	1936	127	585	500	1200	1	1	25334636	498	-17.70	0.30	12	0.62	-111.00	6514.00	3720	20240223	-47.18	1421	20241209	38.28	1995	-1.50	20250116	1880	4.52	20250106	3720	-47.18	20240223	1421	38.28	20241209	2.00	N	031310	500	126 억	240038	N	N	N	N
44	20250117	140406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1970	20	2	1.03	298190759	153176	95.49	1955	1979	1933	2535	1365	1950	1946.72	1.95	10655	10645	2028	1989	1956	1917	1884	2008	1936	127	585	500	1200	1	1	25334636	499	-17.75	0.30	12	0.60	-111.00	6514.00	3720	20240223	-47.04	1421	20241209	38.63	1995	-1.25	20250116	1880	4.79	20250106	3720	-47.04	20240223	1421	38.63	20241209	2.00	N	031310	500	126 억	242110	N	N	N	N
45	20250117	130405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1970	20	2	1.03	288369841	148177	92.38	1955	1979	1933	2535	1365	1950	1946.12	1.95	10782	10773	2028	1989	1956	1917	1884	2008	1936	127	585	500	1200	1	1	25334636	499	-17.75	0.30	12	0.58	-111.00	6514.00	3720	20240223	-47.04	1421	20241209	38.63	1995	-1.25	20250116	1880	4.79	20250106	3720	-47.04	20240223	1421	38.63	20241209	2.00	N	031310	500	126 억	242237	N	N	N	N
46	20250117	120406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1953	3	2	0.15	205343366	105939	66.04	1955	1960	1933	2535	1365	1950	1938.32	1.92	6319	6005	2028	1989	1956	1917	1884	2008	1936	127	585	500	1200	1	1	25334636	495	-17.59	0.30	12	0.42	-111.00	6514.00	3720	20240223	-47.50	1421	20241209	37.44	1995	-2.11	20250116	1880	3.88	20250106	3720	-47.50	20240223	1421	37.44	20241209	2.00	N	031310	500	126 억	237774	N	N	N	N
47	20250117	110405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1946	-4	5	-0.21	162111250	83723	52.19	1955	1960	1933	2535	1365	1950	1936.28	1.91	6004	6004	2028	1989	1956	1917	1884	2008	1936	127	585	500	1200	1	1	25334636	493	-17.53	0.30	12	0.33	-111.00	6514.00	3720	20240223	-47.69	1421	20241209	36.95	1995	-2.46	20250116	1880	3.51	20250106	3720	-47.69	20240223	1421	36.95	20241209	2.00	N	031310	500	126 억	237459	N	N	N	N
48	20250117	100407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1937	-13	5	-0.67	20830129	10725	6.69	1955	1960	1936	2535	1365	1950	1942.20	1.87	545	545	2028	1989	1956	1917	1884	2008	1936	127	585	500	1200	1	1	25334636	491	-17.45	0.30	12	0.04	-111.00	6514.00	3720	20240223	-47.93	1421	20241209	36.31	1995	-2.91	20250116	1880	3.03	20250106	3720	-47.93	20240223	1421	36.31	20241209	2.00	N	031310	500	126 억	232000	N	N	N	N
49	20250117	090407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1941	-9	5	-0.46	4515127	2314	1.44	1955	1960	1941	2535	1365	1950	1951.22	1.86	-700	-1222	2028	1989	1956	1917	1884	2008	1936	127	585	500	1200	1	1	25334636	492	-17.49	0.30	12	0.01	-111.00	6514.00	3720	20240223	-47.82	1421	20241209	36.59	1995	-2.71	20250116	1880	3.24	20250106	3720	-47.82	20240223	1421	36.59	20241209	2.00	N	031310	500	126 억	230755	N	N	N	N
50	20250116	160403	57	100.00	KOSDAQ	통신	N	N	N	N	N	1950	20	2	1.04	313493375	160060	149.03	1935	1995	1923	2505	1351	1930	1958.61	1.86	-5831	-6335	1984	1957	1934	1907	1884	1970	1920	127	575	500	1190	1	1	25334636	494	-17.57	0.30	12	0.63	-111.00	6514.00	3720	20240223	-47.58	1421	20241209	37.23	1995	-2.26	20250116	1880	3.72	20250106	3720	-47.58	20240223	1421	37.23	20241209	2.00	N	031310	500	126 억	231455	N	N	N	N
51	20250116	150347	57	100.00	KOSDAQ	통신	N	N	N	N	N	1946	16	2	0.83	298494769	152366	141.86	1935	1995	1923	2505	1351	1930	1959.06	1.85	-7917	-8411	1984	1957	1934	1907	1884	1970	1920	127	575	500	1190	1	1	25334636	493	-17.53	0.30	12	0.60	-111.00	6514.00	3720	20240223	-47.69	1421	20241209	36.95	1995	-2.46	20250116	1880	3.51	20250106	3720	-47.69	20240223	1421	36.95	20241209	2.00	N	031310	500	126 억	229369	N	N	N	N
52	20250116	140406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1945	15	2	0.78	279599215	142655	132.82	1935	1995	1923	2505	1351	1930	1959.97	1.84	-9254	-9763	1984	1957	1934	1907	1884	1970	1920	127	575	500	1190	1	1	25334636	493	-17.52	0.30	12	0.56	-111.00	6514.00	3720	20240223	-47.72	1421	20241209	36.88	1995	-2.51	20250116	1880	3.46	20250106	3720	-47.72	20240223	1421	36.88	20241209	2.00	N	031310	500	126 억	228032	N	N	N	N
53	20250116	130405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1945	15	2	0.78	266655951	136003	126.63	1935	1995	1923	2505	1351	1930	1960.66	1.83	-10439	-10933	1984	1957	1934	1907	1884	1970	1920	127	575	500	1190	1	1	25334636	493	-17.52	0.30	12	0.54	-111.00	6514.00	3720	20240223	-47.72	1421	20241209	36.88	1995	-2.51	20250116	1880	3.46	20250106	3720	-47.72	20240223	1421	36.88	20241209	2.00	N	031310	500	126 억	226847	N	N	N	N
54	20250116	120405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1945	15	2	0.78	257217437	131153	122.11	1935	1995	1923	2505	1351	1930	1961.20	1.81	-12147	-12682	1984	1957	1934	1907	1884	1970	1920	127	575	500	1190	1	1	25334636	493	-17.52	0.30	12	0.52	-111.00	6514.00	3720	20240223	-47.72	1421	20241209	36.88	1995	-2.51	20250116	1880	3.46	20250106	3720	-47.72	20240223	1421	36.88	20241209	2.00	N	031310	500	126 억	225139	N	N	N	N
55	20250116	110405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1944	14	2	0.73	253345930	129162	120.26	1935	1995	1923	2505	1351	1930	1961.46	1.81	-12595	-13102	1984	1957	1934	1907	1884	1970	1920	127	575	500	1190	1	1	25334636	493	-17.51	0.30	12	0.51	-111.00	6514.00	3720	20240223	-47.74	1421	20241209	36.81	1995	-2.56	20250116	1880	3.40	20250106	3720	-47.74	20240223	1421	36.81	20241209	2.00	N	031310	500	126 억	224691	N	N	N	N
56	20250116	100405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1942	12	2	0.62	233513691	118953	110.75	1935	1995	1923	2505	1351	1930	1963.08	1.82	-11679	-12231	1984	1957	1934	1907	1884	1970	1920	127	575	500	1190	1	1	25334636	492	-17.50	0.30	12	0.47	-111.00	6514.00	3720	20240223	-47.80	1421	20241209	36.66	1995	-2.66	20250116	1880	3.30	20250106	3720	-47.80	20240223	1421	36.66	20241209	2.00	N	031310	500	126 억	225607	N	N	N	N
57	20250116	090405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1931	1	2	0.05	6937976	3591	3.34	1935	1939	1923	2505	1351	1930	1932.05	1.90	-1794	-1992	1984	1957	1934	1907	1884	1970	1920	127	575	500	1190	1	1	25334636	489	-17.40	0.30	12	0.01	-111.00	6514.00	3720	20240223	-48.09	1421	20241209	35.89	1979	-2.43	20250102	1880	2.71	20250106	3720	-48.09	20240223	1421	35.89	20241209	2.00	N	031310	500	126 억	235492	N	N	N	N
58	20250115	160404	57	100.00	KOSDAQ	통신	N	N	N	N	N	1930	7	2	0.36	206422663	106370	280.80	1911	1961	1911	2495	1347	1923	1940.61	1.91	23923	24417	1960	1941	1916	1897	1872	1951	1907	127	572	500	1190	1	1	25334636	489	-17.39	0.30	12	0.42	-111.00	6514.00	3720	20240223	-48.12	1421	20241209	35.82	1979	-2.48	20250102	1880	2.66	20250106	3720	-48.12	20240223	1421	35.82	20241209	2.00	N	031310	500	126 억	237286	N	N	N	N
59	20250115	150404	57	100.00	KOSDAQ	통신	N	N	N	N	N	1921	-2	5	-0.10	197206795	101591	268.18	1911	1961	1911	2495	1347	1923	1941.18	1.90	22003	22901	1960	1941	1916	1897	1872	1951	1907	127	572	500	1190	1	1	25334636	487	-17.31	0.29	12	0.40	-111.00	6514.00	3720	20240223	-48.36	1421	20241209	35.19	1979	-2.93	20250102	1880	2.18	20250106	3720	-48.36	20240223	1421	35.19	20241209	2.00	N	031310	500	126 억	235366	N	N	N	N
60	20250115	140406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1929	6	2	0.31	174187217	89614	236.57	1911	1961	1911	2495	1347	1923	1943.75	1.87	18412	19130	1960	1941	1916	1897	1872	1951	1907	127	572	500	1190	1	1	25334636	489	-17.38	0.30	12	0.35	-111.00	6514.00	3720	20240223	-48.15	1421	20241209	35.75	1979	-2.53	20250102	1880	2.61	20250106	3720	-48.15	20240223	1421	35.75	20241209	2.00	N	031310	500	126 억	231775	N	N	N	N
61	20250115	130404	57	100.00	KOSDAQ	통신	N	N	N	N	N	1948	25	2	1.30	150921292	77521	204.64	1911	1961	1911	2495	1347	1923	1946.84	1.85	16539	17033	1960	1941	1916	1897	1872	1951	1907	127	572	500	1190	1	1	25334636	494	-17.55	0.30	12	0.31	-111.00	6514.00	3720	20240223	-47.63	1421	20241209	37.09	1979	-1.57	20250102	1880	3.62	20250106	3720	-47.63	20240223	1421	37.09	20241209	2.00	N	031310	500	126 억	229902	N	N	N	N
62	20250115	120400	57	100.00	KOSDAQ	통신	N	N	N	N	N	1947	24	2	1.25	125075204	64200	169.48	1911	1961	1911	2495	1347	1923	1948.21	1.84	15526	16020	1960	1941	1916	1897	1872	1951	1907	127	572	500	1190	1	1	25334636	493	-17.54	0.30	12	0.25	-111.00	6514.00	3720	20240223	-47.66	1421	20241209	37.02	1979	-1.62	20250102	1880	3.56	20250106	3720	-47.66	20240223	1421	37.02	20241209	2.00	N	031310	500	126 억	228889	N	N	N	N
63	20250115	110405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1945	22	2	1.14	83560139	42963	113.42	1911	1960	1911	2495	1347	1923	1944.93	1.86	17250	17727	1960	1941	1916	1897	1872	1951	1907	127	572	500	1190	1	1	25334636	493	-17.52	0.30	12	0.17	-111.00	6514.00	3720	20240223	-47.72	1421	20241209	36.88	1979	-1.72	20250102	1880	3.46	20250106	3720	-47.72	20240223	1421	36.88	20241209	2.00	N	031310	500	126 억	230613	N	N	N	N
64	20250115	100404	57	100.00	KOSDAQ	통신	N	N	N	N	N	1957	34	2	1.77	63861244	32883	86.81	1911	1960	1911	2495	1347	1923	1942.07	1.86	17542	17893	1960	1941	1916	1897	1872	1951	1907	127	572	500	1190	1	1	25334636	496	-17.63	0.30	12	0.13	-111.00	6514.00	3720	20240223	-47.39	1421	20241209	37.72	1979	-1.11	20250102	1880	4.10	20250106	3720	-47.39	20240223	1421	37.72	20241209	2.00	N	031310	500	126 억	230905	N	N	N	N
65	20250115	090405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1943	20	2	1.04	1226266	641	1.69	1911	1945	1911	2495	1347	1923	1913.05	1.72	19	19	1960	1941	1916	1897	1872	1951	1907	127	572	500	1190	1	1	25334636	492	-17.50	0.30	12	0.00	-111.00	6514.00	3720	20240223	-47.77	1421	20241209	36.73	1979	-1.82	20250102	1880	3.35	20250106	3720	-47.77	20240223	1421	36.73	20241209	2.00	N	031310	500	126 억	213382	N	N	N	N
66	20250114	160402	57	100.00	KOSDAQ	통신	N	N	N	N	N	1923	23	2	1.21	70685343	36998	29.20	1900	1935	1891	2470	1330	1900	1910.45	1.72	958	1225	1952	1926	1903	1877	1854	1914	1865	127	570	500	1170	1	1	25334636	487	-17.32	0.30	12	0.15	-111.00	6514.00	3720	20240223	-48.31	1421	20241209	35.33	1979	-2.83	20250102	1880	2.29	20250106	3720	-48.31	20240223	1421	35.33	20241209	2.01	N	031310	500	126 억	213096	N	N	N	N
67	20250114	150403	57	100.00	KOSDAQ	통신	N	N	N	N	N	1923	23	2	1.21	64503243	33783	26.66	1900	1935	1891	2470	1330	1900	1909.34	1.72	1687	107	1952	1926	1903	1877	1854	1914	1865	127	570	500	1170	1	1	25334636	487	-17.32	0.30	12	0.13	-111.00	6514.00	3720	20240223	-48.31	1421	20241209	35.33	1979	-2.83	20250102	1880	2.29	20250106	3720	-48.31	20240223	1421	35.33	20241209	2.01	N	031310	500	126 억	213825	N	N	N	N
68	20250114	140402	57	100.00	KOSDAQ	통신	N	N	N	N	N	1917	17	2	0.89	49401957	25909	20.45	1900	1935	1891	2470	1330	1900	1906.75	1.68	-3022	-3022	1952	1926	1903	1877	1854	1914	1865	127	570	500	1170	1	1	25334636	486	-17.27	0.29	12	0.10	-111.00	6514.00	3720	20240223	-48.47	1421	20241209	34.90	1979	-3.13	20250102	1880	1.97	20250106	3720	-48.47	20240223	1421	34.90	20241209	2.01	N	031310	500	126 억	209116	N	N	N	N
69	20250114	130402	57	100.00	KOSDAQ	통신	N	N	N	N	N	1919	19	2	1.00	46226504	24251	19.14	1900	1935	1891	2470	1330	1900	1906.17	1.68	-2994	-2994	1952	1926	1903	1877	1854	1914	1865	127	570	500	1170	1	1	25334636	486	-17.29	0.29	12	0.10	-111.00	6514.00	3720	20240223	-48.41	1421	20241209	35.05	1979	-3.03	20250102	1880	2.07	20250106	3720	-48.41	20240223	1421	35.05	20241209	2.01	N	031310	500	126 억	209144	N	N	N	N
70	20250114	120400	57	100.00	KOSDAQ	통신	N	N	N	N	N	1921	21	2	1.11	38237084	20088	15.85	1900	1935	1891	2470	1330	1900	1903.48	1.69	-2094	-2094	1952	1926	1903	1877	1854	1914	1865	127	570	500	1170	1	1	25334636	487	-17.31	0.29	12	0.08	-111.00	6514.00	3720	20240223	-48.36	1421	20241209	35.19	1979	-2.93	20250102	1880	2.18	20250106	3720	-48.36	20240223	1421	35.19	20241209	2.01	N	031310	500	126 억	210044	N	N	N	N
71	20250114	110402	57	100.00	KOSDAQ	통신	N	N	N	N	N	1903	3	2	0.16	34166583	17960	14.17	1900	1935	1891	2470	1330	1900	1902.37	1.69	-2014	-2014	1952	1926	1903	1877	1854	1914	1865	127	570	500	1170	1	1	25334636	482	-17.14	0.29	12	0.07	-111.00	6514.00	3720	20240223	-48.84	1421	20241209	33.92	1979	-3.84	20250102	1880	1.22	20250106	3720	-48.84	20240223	1421	33.92	20241209	2.01	N	031310	500	126 억	210124	N	N	N	N
72	20250114	100401	57	100.00	KOSDAQ	통신	N	N	N	N	N	1926	26	2	1.37	17267554	9086	7.17	1900	1935	1891	2470	1330	1900	1900.46	1.67	-4915	-4915	1952	1926	1903	1877	1854	1914	1865	127	570	500	1170	1	1	25334636	488	-17.35	0.30	12	0.04	-111.00	6514.00	3720	20240223	-48.23	1421	20241209	35.54	1979	-2.68	20250102	1880	2.45	20250106	3720	-48.23	20240223	1421	35.54	20241209	2.01	N	031310	500	126 억	207223	N	N	N	N
73	20250114	090400	57	100.00	KOSDAQ	통신	N	N	N	N	N	1900	0	3	0.00	70300	37	0.03	1900	1900	1900	2470	1330	1900	1900.00	1.71	-1	-1	1952	1926	1903	1877	1854	1914	1865	127	570	500	1170	1	1	25334636	481	-17.12	0.29	12	0.00	-111.00	6514.00	3720	20240223	-48.92	1421	20241209	33.71	1979	-3.99	20250102	1880	1.06	20250106	3720	-48.92	20240223	1421	33.71	20241209	2.01	N	031310	500	126 억	212137	N	N	N	N
74	20250113	160358	57	100.00	KOSDAQ	통신	N	N	N	N	N	1900	-29	5	-1.50	238530719	125731	202.21	1902	1929	1880	2505	1351	1929	1897.14	1.71	-11795	-11795	2003	1966	1933	1896	1863	1949	1879	127	576	500	1190	1	1	25334636	481	-17.12	0.29	12	0.50	-111.00	6514.00	3720	20240223	-48.92	1421	20241209	33.71	1979	-3.99	20250102	1880	1.06	20250113	3720	-48.92	20240223	1421	33.71	20241209	2.05	N	031310	500	126 억	212138	N	N	N	N
75	20250113	150358	57	100.00	KOSDAQ	통신	N	N	N	N	N	1904	-25	5	-1.30	119082159	62862	101.10	1902	1929	1880	2505	1351	1929	1894.34	1.81	1047	1406	2003	1966	1933	1896	1863	1949	1879	127	576	500	1190	1	1	25334636	482	-17.15	0.29	12	0.25	-111.00	6514.00	3720	20240223	-48.82	1421	20241209	33.99	1979	-3.79	20250102	1880	1.28	20250113	3720	-48.82	20240223	1421	33.99	20241209	2.05	N	031310	500	126 억	224980	N	N	N	N
76	20250113	140356	57	100.00	KOSDAQ	통신	N	N	N	N	N	1899	-30	5	-1.56	101990358	53874	86.64	1902	1929	1880	2505	1351	1929	1893.13	1.82	2092	2443	2003	1966	1933	1896	1863	1949	1879	127	576	500	1190	1	1	25334636	481	-17.11	0.29	12	0.21	-111.00	6514.00	3720	20240223	-48.95	1421	20241209	33.64	1979	-4.04	20250102	1880	1.01	20250113	3720	-48.95	20240223	1421	33.64	20241209	2.05	N	031310	500	126 억	226025	N	N	N	N
77	20250113	130353	57	100.00	KOSDAQ	통신	N	N	N	N	N	1896	-33	5	-1.71	97697459	51611	83.00	1902	1929	1880	2505	1351	1929	1892.96	1.82	2076	2427	2003	1966	1933	1896	1863	1949	1879	127	576	500	1190	1	1	25334636	480	-17.08	0.29	12	0.20	-111.00	6514.00	3720	20240223	-49.03	1421	20241209	33.43	1979	-4.19	20250102	1880	0.85	20250113	3720	-49.03	20240223	1421	33.43	20241209	2.05	N	031310	500	126 억	226009	N	N	N	N
78	20250113	120353	57	100.00	KOSDAQ	통신	N	N	N	N	N	1900	-29	5	-1.50	89144650	47095	75.74	1902	1929	1880	2505	1351	1929	1892.87	1.82	1976	2165	2003	1966	1933	1896	1863	1949	1879	127	576	500	1190	1	1	25334636	481	-17.12	0.29	12	0.19	-111.00	6514.00	3720	20240223	-48.92	1421	20241209	33.71	1979	-3.99	20250102	1880	1.06	20250113	3720	-48.92	20240223	1421	33.71	20241209	2.05	N	031310	500	126 억	225909	N	N	N	N
79	20250113	110354	57	100.00	KOSDAQ	통신	N	N	N	N	N	1892	-37	5	-1.92	84239056	44505	71.58	1902	1929	1880	2505	1351	1929	1892.80	1.82	1859	2116	2003	1966	1933	1896	1863	1949	1879	127	576	500	1190	1	1	25334636	479	-17.05	0.29	12	0.18	-111.00	6514.00	3720	20240223	-49.14	1421	20241209	33.15	1979	-4.40	20250102	1880	0.64	20250113	3720	-49.14	20240223	1421	33.15	20241209	2.05	N	031310	500	126 억	225792	N	N	N	N
80	20250113	100353	57	100.00	KOSDAQ	통신	N	N	N	N	N	1898	-31	5	-1.61	70593120	37300	59.99	1902	1929	1880	2505	1351	1929	1892.58	1.83	2908	3132	2003	1966	1933	1896	1863	1949	1879	127	576	500	1190	1	1	25334636	481	-17.10	0.29	12	0.15	-111.00	6514.00	3720	20240223	-48.98	1421	20241209	33.57	1979	-4.09	20250102	1880	0.96	20250113	3720	-48.98	20240223	1421	33.57	20241209	2.05	N	031310	500	126 억	226841	N	N	N	N
81	20250113	090357	57	100.00	KOSDAQ	통신	N	N	N	N	N	1916	-13	5	-0.67	24357102	12830	20.63	1902	1929	1885	2505	1351	1929	1898.45	1.81	1138	1489	2003	1966	1933	1896	1863	1949	1879	127	576	500	1190	1	1	25334636	485	-17.26	0.29	12	0.05	-111.00	6514.00	3720	20240223	-48.49	1421	20241209	34.83	1979	-3.18	20250102	1880	1.91	20250106	3720	-48.49	20240223	1421	34.83	20241209	2.05	N	031310	500	126 억	225071	N	N	N	N
82	20250110	160352	57	100.00	KOSDAQ	통신	N	N	N	N	N	1929	-18	5	-0.92	118786633	61650	70.63	1951	1970	1900	2530	1363	1947	1926.79	1.80	2462	2462	1989	1967	1929	1907	1869	1979	1919	127	583	500	1200	1	1	25334636	489	-17.38	0.30	12	0.24	-111.00	6514.00	3720	20240223	-48.15	1421	20241209	35.75	1979	-2.53	20250102	1880	2.61	20250106	3720	-48.15	20240223	1421	35.75	20241209	2.07	N	031310	500	126 억	223933	N	N	N	N
83	20250110	150352	57	100.00	KOSDAQ	통신	N	N	N	N	N	1930	-17	5	-0.87	108500633	56296	64.50	1951	1970	1900	2530	1363	1947	1927.32	1.82	4146	4146	1989	1967	1929	1907	1869	1979	1919	127	583	500	1200	1	1	25334636	489	-17.39	0.30	12	0.22	-111.00	6514.00	3720	20240223	-48.12	1421	20241209	35.82	1979	-2.48	20250102	1880	2.66	20250106	3720	-48.12	20240223	1421	35.82	20241209	2.07	N	031310	500	126 억	225617	N	N	N	N
84	20250110	140352	57	100.00	KOSDAQ	통신	N	N	N	N	N	1933	-14	5	-0.72	87816869	45491	52.12	1951	1970	1900	2530	1363	1947	1930.42	1.78	-928	-928	1989	1967	1929	1907	1869	1979	1919	127	583	500	1200	1	1	25334636	490	-17.41	0.30	12	0.18	-111.00	6514.00	3720	20240223	-48.04	1421	20241209	36.03	1979	-2.32	20250102	1880	2.82	20250106	3720	-48.04	20240223	1421	36.03	20241209	2.07	N	031310	500	126 억	220543	N	N	N	N
85	20250110	130351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1940	-7	5	-0.36	79249042	41046	47.03	1951	1970	1900	2530	1363	1947	1930.74	1.76	-2592	-2592	1989	1967	1929	1907	1869	1979	1919	127	583	500	1200	1	1	25334636	491	-17.48	0.30	12	0.16	-111.00	6514.00	3720	20240223	-47.85	1421	20241209	36.52	1979	-1.97	20250102	1880	3.19	20250106	3720	-47.85	20240223	1421	36.52	20241209	2.07	N	031310	500	126 억	218879	N	N	N	N
86	20250110	120352	57	100.00	KOSDAQ	통신	N	N	N	N	N	1925	-22	5	-1.13	68543113	35517	40.69	1951	1970	1900	2530	1363	1947	1929.87	1.78	-483	-483	1989	1967	1929	1907	1869	1979	1919	127	583	500	1200	1	1	25334636	488	-17.34	0.30	12	0.14	-111.00	6514.00	3720	20240223	-48.25	1421	20241209	35.47	1979	-2.73	20250102	1880	2.39	20250106	3720	-48.25	20240223	1421	35.47	20241209	2.07	N	031310	500	126 억	220988	N	N	N	N
87	20250110	110352	57	100.00	KOSDAQ	통신	N	N	N	N	N	1947	0	3	0.00	66044067	34222	39.21	1951	1970	1900	2530	1363	1947	1929.87	1.78	-396	-396	1989	1967	1929	1907	1869	1979	1919	127	583	500	1200	1	1	25334636	493	-17.54	0.30	12	0.14	-111.00	6514.00	3720	20240223	-47.66	1421	20241209	37.02	1979	-1.62	20250102	1880	3.56	20250106	3720	-47.66	20240223	1421	37.02	20241209	2.07	N	031310	500	126 억	221075	N	N	N	N
88	20250110	100351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1915	-32	5	-1.64	54211305	28064	32.15	1951	1970	1900	2530	1363	1947	1931.70	1.78	-945	-1756	1989	1967	1929	1907	1869	1979	1919	127	583	500	1200	1	1	25334636	485	-17.25	0.29	12	0.11	-111.00	6514.00	3720	20240223	-48.52	1421	20241209	34.76	1979	-3.23	20250102	1880	1.86	20250106	3720	-48.52	20240223	1421	34.76	20241209	2.07	N	031310	500	126 억	220526	N	N	N	N
89	20250110	090354	57	100.00	KOSDAQ	통신	N	N	N	N	N	1947	0	3	0.00	8252361	4232	4.85	1951	1960	1947	2530	1363	1947	1949.99	1.77	-1182	-1182	1989	1967	1929	1907	1869	1979	1919	127	583	500	1200	1	1	25334636	493	-17.54	0.30	12	0.02	-111.00	6514.00	3720	20240223	-47.66	1421	20241209	37.02	1979	-1.62	20250102	1880	3.56	20250106	3720	-47.66	20240223	1421	37.02	20241209	2.07	N	031310	500	126 억	220289	N	N	N	N
90	20250109	160350	57	100.00	KOSDAQ	통신	N	N	N	N	N	1947	29	2	1.51	166431502	86823	125.17	1918	1951	1891	2490	1343	1918	1916.90	1.78	168	133	1942	1929	1911	1898	1880	1936	1905	127	572	500	1180	1	1	25334636	493	-17.54	0.30	12	0.34	-111.00	6514.00	3720	20240223	-47.66	1421	20241209	37.02	1979	-1.62	20250102	1880	3.56	20250106	3720	-47.66	20240223	1421	37.02	20241209	2.11	N	031310	500	126 억	221471	N	N	N	N
91	20250109	150351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1948	30	2	1.56	157263678	82107	118.37	1918	1951	1891	2490	1343	1918	1915.35	1.78	-394	-424	1942	1929	1911	1898	1880	1936	1905	127	572	500	1180	1	1	25334636	494	-17.55	0.30	12	0.32	-111.00	6514.00	3720	20240223	-47.63	1421	20241209	37.09	1979	-1.57	20250102	1880	3.62	20250106	3720	-47.63	20240223	1421	37.09	20241209	2.11	N	031310	500	126 억	220909	N	N	N	N
92	20250109	140352	57	100.00	KOSDAQ	통신	N	N	N	N	N	1931	13	2	0.68	138300080	72349	104.30	1918	1943	1891	2490	1343	1918	1911.57	1.75	-3656	-3891	1942	1929	1911	1898	1880	1936	1905	127	572	500	1180	1	1	25334636	489	-17.40	0.30	12	0.29	-111.00	6514.00	3720	20240223	-48.09	1421	20241209	35.89	1979	-2.43	20250102	1880	2.71	20250106	3720	-48.09	20240223	1421	35.89	20241209	2.11	N	031310	500	126 억	217647	N	N	N	N
93	20250109	130351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1930	12	2	0.63	93085109	48987	70.62	1918	1930	1891	2490	1343	1918	1900.20	1.74	-4948	-5011	1942	1929	1911	1898	1880	1936	1905	127	572	500	1180	1	1	25334636	489	-17.39	0.30	12	0.19	-111.00	6514.00	3720	20240223	-48.12	1421	20241209	35.82	1979	-2.48	20250102	1880	2.66	20250106	3720	-48.12	20240223	1421	35.82	20241209	2.11	N	031310	500	126 억	216355	N	N	N	N
94	20250109	120351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1905	-13	5	-0.68	77721042	40982	59.08	1918	1930	1891	2490	1343	1918	1896.47	1.74	-4928	-4928	1942	1929	1911	1898	1880	1936	1905	127	572	500	1180	1	1	25334636	483	-17.16	0.29	12	0.16	-111.00	6514.00	3720	20240223	-48.79	1421	20241209	34.06	1979	-3.74	20250102	1880	1.33	20250106	3720	-48.79	20240223	1421	34.06	20241209	2.11	N	031310	500	126 억	216375	N	N	N	N
95	20250109	110351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1895	-23	5	-1.20	58044246	30612	44.13	1918	1930	1891	2490	1343	1918	1896.13	1.74	-4928	-4928	1942	1929	1911	1898	1880	1936	1905	127	572	500	1180	1	1	25334636	480	-17.07	0.29	12	0.12	-111.00	6514.00	3720	20240223	-49.06	1421	20241209	33.36	1979	-4.24	20250102	1880	0.80	20250106	3720	-49.06	20240223	1421	33.36	20241209	2.11	N	031310	500	126 억	216375	N	N	N	N
96	20250109	100350	57	100.00	KOSDAQ	통신	N	N	N	N	N	1906	-12	5	-0.63	32052784	16887	24.35	1918	1930	1891	2490	1343	1918	1898.07	1.75	-4150	-4241	1942	1929	1911	1898	1880	1936	1905	127	572	500	1180	1	1	25334636	483	-17.17	0.29	12	0.07	-111.00	6514.00	3720	20240223	-48.76	1421	20241209	34.13	1979	-3.69	20250102	1880	1.38	20250106	3720	-48.76	20240223	1421	34.13	20241209	2.11	N	031310	500	126 억	217153	N	N	N	N
97	20250109	090353	57	100.00	KOSDAQ	통신	N	N	N	N	N	1901	-17	5	-0.89	4369014	2296	3.31	1918	1918	1901	2490	1343	1918	1902.88	1.78	-711	-220	1942	1929	1911	1898	1880	1936	1905	127	572	500	1180	1	1	25334636	482	-17.13	0.29	12	0.01	-111.00	6514.00	3720	20240223	-48.90	1421	20241209	33.78	1979	-3.94	20250102	1880	1.12	20250106	3720	-48.90	20240223	1421	33.78	20241209	2.11	N	031310	500	126 억	220592	N	N	N	N
98	20250108	160347	57	100.00	KOSDAQ	통신	N	N	N	N	N	1918	15	2	0.79	132238970	69362	34.56	1903	1924	1893	2470	1333	1903	1906.50	1.78	20850	20835	1957	1929	1912	1884	1867	1921	1876	127	567	500	1170	1	1	25334636	486	-17.28	0.29	12	0.27	-111.00	6514.00	3720	20240223	-48.44	1421	20241209	34.98	1979	-3.08	20250102	1880	2.02	20250106	3720	-48.44	20240223	1421	34.98	20241209	2.11	N	031310	500	126 억	221303	N	N	N	N
99	20250108	150350	57	100.00	KOSDAQ	통신	N	N	N	N	N	1915	12	2	0.63	123801550	64953	32.36	1903	1924	1893	2470	1333	1903	1906.02	1.78	20857	20610	1957	1929	1912	1884	1867	1921	1876	127	567	500	1170	1	1	25334636	485	-17.25	0.29	12	0.26	-111.00	6514.00	3720	20240223	-48.52	1421	20241209	34.76	1979	-3.23	20250102	1880	1.86	20250106	3720	-48.52	20240223	1421	34.76	20241209	2.11	N	031310	500	126 억	221310	N	N	N	N
100	20250108	140351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1918	15	2	0.79	105286223	55295	27.55	1903	1918	1893	2470	1333	1903	1904.08	1.76	18523	17966	1957	1929	1912	1884	1867	1921	1876	127	567	500	1170	1	1	25334636	486	-17.28	0.29	12	0.22	-111.00	6514.00	3720	20240223	-48.44	1421	20241209	34.98	1979	-3.08	20250102	1880	2.02	20250106	3720	-48.44	20240223	1421	34.98	20241209	2.11	N	031310	500	126 억	218976	N	N	N	N
101	20250108	130351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1915	12	2	0.63	100509700	52802	26.31	1903	1918	1893	2470	1333	1903	1903.52	1.75	16410	15755	1957	1929	1912	1884	1867	1921	1876	127	567	500	1170	1	1	25334636	485	-17.25	0.29	12	0.21	-111.00	6514.00	3720	20240223	-48.52	1421	20241209	34.76	1979	-3.23	20250102	1880	1.86	20250106	3720	-48.52	20240223	1421	34.76	20241209	2.11	N	031310	500	126 억	216863	N	N	N	N
102	20250108	120349	57	100.00	KOSDAQ	통신	N	N	N	N	N	1914	11	2	0.58	89465998	47030	23.43	1903	1915	1893	2470	1333	1903	1902.32	1.72	13352	11833	1957	1929	1912	1884	1867	1921	1876	127	567	500	1170	1	1	25334636	485	-17.24	0.29	12	0.19	-111.00	6514.00	3720	20240223	-48.55	1421	20241209	34.69	1979	-3.28	20250102	1880	1.81	20250106	3720	-48.55	20240223	1421	34.69	20241209	2.11	N	031310	500	126 억	213805	N	N	N	N
103	20250108	110348	57	100.00	KOSDAQ	통신	N	N	N	N	N	1907	4	2	0.21	69698757	36680	18.28	1903	1914	1893	2470	1333	1903	1900.18	1.68	8171	8009	1957	1929	1912	1884	1867	1921	1876	127	567	500	1170	1	1	25334636	483	-17.18	0.29	12	0.14	-111.00	6514.00	3720	20240223	-48.74	1421	20241209	34.20	1979	-3.64	20250102	1880	1.44	20250106	3720	-48.74	20240223	1421	34.20	20241209	2.11	N	031310	500	126 억	208624	N	N	N	N
104	20250108	100350	57	100.00	KOSDAQ	통신	N	N	N	N	N	1899	-4	5	-0.21	55047962	28991	14.45	1903	1914	1893	2470	1333	1903	1898.79	1.63	1920	-2664	1957	1929	1912	1884	1867	1921	1876	127	567	500	1170	1	1	25334636	481	-17.11	0.29	12	0.11	-111.00	6514.00	3720	20240223	-48.95	1421	20241209	33.64	1979	-4.04	20250102	1880	1.01	20250106	3720	-48.95	20240223	1421	33.64	20241209	2.11	N	031310	500	126 억	202373	N	N	N	N
105	20250108	090351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1902	-1	5	-0.05	2753674	1448	0.72	1903	1903	1896	2470	1333	1903	1901.71	1.61	-514	-514	1957	1929	1912	1884	1867	1921	1876	127	567	500	1170	1	1	25334636	482	-17.14	0.29	12	0.01	-111.00	6514.00	3720	20240223	-48.87	1421	20241209	33.85	1979	-3.89	20250102	1880	1.17	20250106	3720	-48.87	20240223	1421	33.85	20241209	2.11	N	031310	500	126 억	199939	N	N	N	N
106	20250107	160346	57	100.00	KOSDAQ	통신	N	N	N	N	N	1903	-27	5	-1.40	381329539	200486	165.45	1930	1940	1895	2505	1351	1930	1902.01	1.61	12376	12163	1978	1954	1917	1893	1856	1966	1905	127	575	500	1190	1	1	25334636	482	-17.14	0.29	12	0.79	-111.00	6514.00	3720	20240223	-48.84	1421	20241209	33.92	1979	-3.84	20250102	1880	1.22	20250106	3720	-48.84	20240223	1421	33.92	20241209	2.18	N	031310	500	126 억	200453	N	N	N	N
107	20250107	150347	57	100.00	KOSDAQ	통신	N	N	N	N	N	1907	-23	5	-1.19	368257203	193619	159.78	1930	1940	1895	2505	1351	1930	1901.97	1.61	11470	11272	1978	1954	1917	1893	1856	1966	1905	127	575	500	1190	1	1	25334636	483	-17.18	0.29	12	0.76	-111.00	6514.00	3720	20240223	-48.74	1421	20241209	34.20	1979	-3.64	20250102	1880	1.44	20250106	3720	-48.74	20240223	1421	34.20	20241209	2.18	N	031310	500	126 억	199547	N	N	N	N
108	20250107	140348	57	100.00	KOSDAQ	통신	N	N	N	N	N	1903	-27	5	-1.40	349221479	183603	151.51	1930	1940	1895	2505	1351	1930	1902.04	1.58	8241	8043	1978	1954	1917	1893	1856	1966	1905	127	575	500	1190	1	1	25334636	482	-17.14	0.29	12	0.72	-111.00	6514.00	3720	20240223	-48.84	1421	20241209	33.92	1979	-3.84	20250102	1880	1.22	20250106	3720	-48.84	20240223	1421	33.92	20241209	2.18	N	031310	500	126 억	196318	N	N	N	N
109	20250107	130348	57	100.00	KOSDAQ	통신	N	N	N	N	N	1918	-12	5	-0.62	342279760	179962	148.51	1930	1940	1895	2505	1351	1930	1901.95	1.57	6308	5774	1978	1954	1917	1893	1856	1966	1905	127	575	500	1190	1	1	25334636	486	-17.28	0.29	12	0.71	-111.00	6514.00	3720	20240223	-48.44	1421	20241209	34.98	1979	-3.08	20250102	1880	2.02	20250106	3720	-48.44	20240223	1421	34.98	20241209	2.18	N	031310	500	126 억	194385	N	N	N	N
110	20250107	120348	57	100.00	KOSDAQ	통신	N	N	N	N	N	1895	-35	5	-1.81	323721440	170202	140.46	1930	1940	1895	2505	1351	1930	1901.98	1.54	3609	3411	1978	1954	1917	1893	1856	1966	1905	127	575	500	1190	1	1	25334636	480	-17.07	0.29	12	0.67	-111.00	6514.00	3720	20240223	-49.06	1421	20241209	33.36	1979	-4.24	20250102	1880	0.80	20250106	3720	-49.06	20240223	1421	33.36	20241209	2.18	N	031310	500	126 억	191686	N	N	N	N
111	20250107	110344	57	100.00	KOSDAQ	통신	N	N	N	N	N	1911	-19	5	-0.98	242589895	127479	105.20	1930	1940	1899	2505	1351	1930	1902.98	1.48	-3855	-4167	1978	1954	1917	1893	1856	1966	1905	127	575	500	1190	1	1	25334636	484	-17.22	0.29	12	0.50	-111.00	6514.00	3720	20240223	-48.63	1421	20241209	34.48	1979	-3.44	20250102	1880	1.65	20250106	3720	-48.63	20240223	1421	34.48	20241209	2.18	N	031310	500	126 억	184222	N	N	N	N
112	20250107	100350	57	100.00	KOSDAQ	통신	N	N	N	N	N	1910	-20	5	-1.04	31911107	16604	13.70	1930	1940	1910	2505	1351	1930	1921.88	1.47	-5013	-5211	1978	1954	1917	1893	1856	1966	1905	127	575	500	1190	1	1	25334636	484	-17.21	0.29	12	0.07	-111.00	6514.00	3720	20240223	-48.66	1421	20241209	34.41	1979	-3.49	20250102	1880	1.60	20250106	3720	-48.66	20240223	1421	34.41	20241209	2.18	N	031310	500	126 억	183064	N	N	N	N
113	20250107	090347	57	100.00	KOSDAQ	통신	N	N	N	N	N	1930	0	3	0.00	4396560	2278	1.88	1930	1940	1930	2505	1351	1930	1930.01	1.52	147	-347	1978	1954	1917	1893	1856	1966	1905	127	575	500	1190	1	1	25334636	489	-17.39	0.30	12	0.01	-111.00	6514.00	3720	20240223	-48.12	1421	20241209	35.82	1979	-2.48	20250102	1880	2.66	20250106	3720	-48.12	20240223	1421	35.82	20241209	2.18	N	031310	500	126 억	188224	N	N	N	N
114	20250106	160342	57	100.00	KOSDAQ	통신	N	N	N	N	N	1930	16	2	0.84	229458188	119793	62.09	1914	1941	1880	2485	1340	1914	1915.27	1.52	31316	31497	1942	1928	1915	1901	1888	1935	1908	127	571	500	1180	1	1	25334636	489	-17.39	0.30	12	0.47	-111.00	6514.00	3720	20240223	-48.12	1421	20241209	35.82	1979	-2.48	20250102	1880	2.66	20250106	3720	-48.12	20240223	1421	35.82	20241209	2.16	N	031310	500	126 억	188077	N	N	N	N
115	20250106	150343	57	100.00	KOSDAQ	통신	N	N	N	N	N	1924	10	2	0.52	201341850	105200	54.53	1914	1941	1880	2485	1340	1914	1913.90	1.50	29185	29382	1942	1928	1915	1901	1888	1935	1908	127	571	500	1180	1	1	25334636	487	-17.33	0.30	12	0.42	-111.00	6514.00	3720	20240223	-48.28	1421	20241209	35.40	1979	-2.78	20250102	1880	2.34	20250106	3720	-48.28	20240223	1421	35.40	20241209	2.16	N	031310	500	126 억	185946	N	N	N	N
116	20250106	140343	57	100.00	KOSDAQ	통신	N	N	N	N	N	1920	6	2	0.31	174134769	91044	47.19	1914	1941	1880	2485	1340	1914	1912.64	1.46	24763	24960	1942	1928	1915	1901	1888	1935	1908	127	571	500	1180	1	1	25334636	486	-17.30	0.29	12	0.36	-111.00	6514.00	3720	20240223	-48.39	1421	20241209	35.12	1979	-2.98	20250102	1880	2.13	20250106	3720	-48.39	20240223	1421	35.12	20241209	2.16	N	031310	500	126 억	181524	N	N	N	N
117	20250106	130341	57	100.00	KOSDAQ	통신	N	N	N	N	N	1930	16	2	0.84	145318707	76055	39.42	1914	1941	1880	2485	1340	1914	1910.71	1.44	22340	22537	1942	1928	1915	1901	1888	1935	1908	127	571	500	1180	1	1	25334636	489	-17.39	0.30	12	0.30	-111.00	6514.00	3720	20240223	-48.12	1421	20241209	35.82	1979	-2.48	20250102	1880	2.66	20250106	3720	-48.12	20240223	1421	35.82	20241209	2.16	N	031310	500	126 억	179101	N	N	N	N
118	20250106	120341	57	100.00	KOSDAQ	통신	N	N	N	N	N	1936	22	2	1.15	133861739	70124	36.35	1914	1936	1880	2485	1340	1914	1908.93	1.43	20873	21071	1942	1928	1915	1901	1888	1935	1908	127	571	500	1180	1	1	25334636	490	-17.44	0.30	12	0.28	-111.00	6514.00	3720	20240223	-47.96	1421	20241209	36.24	1979	-2.17	20250102	1880	2.98	20250106	3720	-47.96	20240223	1421	36.24	20241209	2.16	N	031310	500	126 억	177634	N	N	N	N
119	20250106	110342	57	100.00	KOSDAQ	통신	N	N	N	N	N	1926	12	2	0.63	108346176	56874	29.48	1914	1927	1880	2485	1340	1914	1905.02	1.37	13455	13455	1942	1928	1915	1901	1888	1935	1908	127	571	500	1180	1	1	25334636	488	-17.35	0.30	12	0.22	-111.00	6514.00	3720	20240223	-48.23	1421	20241209	35.54	1979	-2.68	20250102	1880	2.45	20250106	3720	-48.23	20240223	1421	35.54	20241209	2.16	N	031310	500	126 억	170216	N	N	N	N
120	20250106	100341	57	100.00	KOSDAQ	통신	N	N	N	N	N	1918	4	2	0.21	77595776	40886	21.19	1914	1918	1880	2485	1340	1914	1897.86	1.33	8605	8605	1942	1928	1915	1901	1888	1935	1908	127	571	500	1180	1	1	25334636	486	-17.28	0.29	12	0.16	-111.00	6514.00	3720	20240223	-48.44	1421	20241209	34.98	1979	-3.08	20250102	1880	2.02	20250106	3720	-48.44	20240223	1421	34.98	20241209	2.16	N	031310	500	126 억	165366	N	N	N	N
121	20250106	090339	57	100.00	KOSDAQ	통신	N	N	N	N	N	1911	-3	5	-0.16	6322649	3304	1.71	1914	1914	1910	2485	1340	1914	1913.63	1.24	-2906	-2906	1942	1928	1915	1901	1888	1935	1908	127	571	500	1180	1	1	25334636	484	-17.22	0.29	12	0.01	-111.00	6514.00	3720	20240223	-48.63	1421	20241209	34.48	1979	-3.44	20250102	1902	0.47	20250103	3720	-48.63	20240223	1421	34.48	20241209	2.16	N	031310	500	126 억	153855	N	N	N	N
122	20250103	160340	57	100.00	KOSDAQ	통신	N	N	N	N	N	1914	3	2	0.16	363002390	190118	95.55	1912	1929	1902	2480	1338	1911	1909.35	1.26	2769	2752	2004	1957	1932	1885	1860	1981	1909	127	569	500	1180	1	1	25334636	485	-17.24	0.29	12	0.75	-111.00	6514.00	3720	20240223	-48.55	1421	20241209	34.69	1979	-3.28	20250102	1902	0.63	20250103	3720	-48.55	20240223	1421	34.69	20241209	2.25	N	031310	500	126 억	156761	N	N	N	N
123	20250103	150340	57	100.00	KOSDAQ	통신	N	N	N	N	N	1912	1	2	0.05	335206237	175570	88.24	1912	1929	1902	2480	1338	1911	1909.24	1.26	2769	2767	2004	1957	1932	1885	1860	1981	1909	127	569	500	1180	1	1	25334636	484	-17.23	0.29	12	0.69	-111.00	6514.00	3720	20240223	-48.60	1421	20241209	34.55	1979	-3.39	20250102	1902	0.53	20250103	3720	-48.60	20240223	1421	34.55	20241209	2.25	N	031310	500	126 억	156761	N	N	N	N
124	20250103	140340	57	100.00	KOSDAQ	통신	N	N	N	N	N	1915	4	2	0.21	251937463	131968	66.32	1912	1929	1902	2480	1338	1911	1909.07	1.25	1017	-1830	2004	1957	1932	1885	1860	1981	1909	127	569	500	1180	1	1	25334636	485	-17.25	0.29	12	0.52	-111.00	6514.00	3720	20240223	-48.52	1421	20241209	34.76	1979	-3.23	20250102	1902	0.68	20250103	3720	-48.52	20240223	1421	34.76	20241209	2.25	N	031310	500	126 억	155009	N	N	N	N
125	20250103	130340	57	100.00	KOSDAQ	통신	N	N	N	N	N	1914	3	2	0.16	219299543	114886	57.74	1912	1929	1902	2480	1338	1911	1908.84	1.22	-2570	-2572	2004	1957	1932	1885	1860	1981	1909	127	569	500	1180	1	1	25334636	485	-17.24	0.29	12	0.45	-111.00	6514.00	3720	20240223	-48.55	1421	20241209	34.69	1979	-3.28	20250102	1902	0.63	20250103	3720	-48.55	20240223	1421	34.69	20241209	2.25	N	031310	500	126 억	151422	N	N	N	N
126	20250103	120340	57	100.00	KOSDAQ	통신	N	N	N	N	N	1914	3	2	0.16	199596094	104576	52.56	1912	1929	1902	2480	1338	1911	1908.61	1.20	-5021	-5023	2004	1957	1932	1885	1860	1981	1909	127	569	500	1180	1	1	25334636	485	-17.24	0.29	12	0.41	-111.00	6514.00	3720	20240223	-48.55	1421	20241209	34.69	1979	-3.28	20250102	1902	0.63	20250103	3720	-48.55	20240223	1421	34.69	20241209	2.25	N	031310	500	126 억	148971	N	N	N	N
127	20250103	110340	57	100.00	KOSDAQ	통신	N	N	N	N	N	1910	-1	5	-0.05	163550963	85683	43.06	1912	1929	1902	2480	1338	1911	1908.78	1.19	-6236	-7228	2004	1957	1932	1885	1860	1981	1909	127	569	500	1180	1	1	25334636	484	-17.21	0.29	12	0.34	-111.00	6514.00	3720	20240223	-48.66	1421	20241209	34.41	1979	-3.49	20250102	1902	0.42	20250103	3720	-48.66	20240223	1421	34.41	20241209	2.25	N	031310	500	126 억	147756	N	N	N	N
128	20250103	100339	57	100.00	KOSDAQ	통신	N	N	N	N	N	1922	11	2	0.58	137852019	72259	36.32	1912	1929	1902	2480	1338	1911	1907.73	1.17	-9202	-9204	2004	1957	1932	1885	1860	1981	1909	127	569	500	1180	1	1	25334636	487	-17.32	0.30	12	0.29	-111.00	6514.00	3720	20240223	-48.33	1421	20241209	35.26	1979	-2.88	20250102	1902	1.05	20250103	3720	-48.33	20240223	1421	35.26	20241209	2.25	N	031310	500	126 억	144790	N	N	N	N
129	20250103	090340	57	100.00	KOSDAQ	통신	N	N	N	N	N	1906	-5	5	-0.26	54383601	28499	14.32	1912	1919	1906	2480	1338	1911	1908.22	1.17	-9252	-9254	2004	1957	1932	1885	1860	1981	1909	127	569	500	1180	1	1	25334636	483	-17.17	0.29	12	0.11	-111.00	6514.00	3720	20240223	-48.76	1421	20241209	34.13	1979	-3.69	20250102	1906	0.00	20250103	3720	-48.76	20240223	1421	34.13	20241209	2.25	N	031310	500	126 억	144740	N	N	N	N
130	20250102	160337	57	100.00	KOSDAQ	통신	N	N	N	N	N	1911	5	2	0.26	378715311	197600	77.22	1910	1979	1907	2475	1335	1906	1916.65	1.24	22489	22474	1960	1933	1918	1891	1876	1925	1883	127	569	500	1180	1	1	25334636	484	-17.22	0.29	12	0.78	-111.00	6514.00	3720	20240223	-48.63	1421	20241209	34.48	1979	-3.44	20250102	1907	0.21	20250102	3720	-48.63	20240223	1421	34.48	20241209	2.55	N	031310	500	126 억	153992	N	N	N	N
131	20250102	150339	57	100.00	KOSDAQ	통신	N	N	N	N	N	1914	8	2	0.42	367642796	191806	74.96	1910	1979	1907	2475	1335	1906	1916.81	1.24	21912	21912	1960	1933	1918	1891	1876	1925	1883	127	569	500	1180	1	1	25334636	485	-17.24	0.29	12	0.76	-111.00	6514.00	3720	20240223	-48.55	1421	20241209	34.69	1979	-3.28	20250102	1907	0.37	20250102	3720	-48.55	20240223	1421	34.69	20241209	2.55	N	031310	500	126 억	153415	N	N	N	N
132	20250102	140337	57	100.00	KOSDAQ	통신	N	N	N	N	N	1916	10	2	0.52	275534897	143603	56.12	1910	1979	1907	2475	1335	1906	1918.84	1.25	23091	22577	1960	1933	1918	1891	1876	1925	1883	127	569	500	1180	1	1	25334636	485	-17.26	0.29	12	0.57	-111.00	6514.00	3720	20240223	-48.49	1421	20241209	34.83	1979	-3.18	20250102	1907	0.47	20250102	3720	-48.49	20240223	1421	34.83	20241209	2.55	N	031310	500	126 억	154594	N	N	N	N
133	20250102	130337	57	100.00	KOSDAQ	통신	N	N	N	N	N	1916	10	2	0.52	266348043	138813	54.25	1910	1979	1907	2475	1335	1906	1918.87	1.22	20031	20031	1960	1933	1918	1891	1876	1925	1883	127	569	500	1180	1	1	25334636	485	-17.26	0.29	12	0.55	-111.00	6514.00	3720	20240223	-48.49	1421	20241209	34.83	1979	-3.18	20250102	1907	0.47	20250102	3720	-48.49	20240223	1421	34.83	20241209	2.55	N	031310	500	126 억	151534	N	N	N	N
134	20250102	120338	57	100.00	KOSDAQ	통신	N	N	N	N	N	1924	18	2	0.94	163551281	85094	33.25	1910	1979	1907	2475	1335	1906	1922.25	1.18	15085	15085	1960	1933	1918	1891	1876	1925	1883	127	569	500	1180	1	1	25334636	487	-17.33	0.30	12	0.34	-111.00	6514.00	3720	20240223	-48.28	1421	20241209	35.40	1979	-2.78	20250102	1907	0.89	20250102	3720	-48.28	20240223	1421	35.40	20241209	2.55	N	031310	500	126 억	146588	N	N	N	N
135	20250102	110329	57	100.00	KOSDAQ	통신	N	N	N	N	N	1934	28	2	1.47	108746487	56490	22.08	1910	1979	1907	2475	1335	1906	1925.50	1.14	9450	9440	1960	1933	1918	1891	1876	1925	1883	127	569	500	1180	1	1	25334636	490	-17.42	0.30	12	0.22	-111.00	6514.00	3720	20240223	-48.01	1421	20241209	36.10	1979	-2.27	20250102	1907	1.42	20250102	3720	-48.01	20240223	1421	36.10	20241209	2.55	N	031310	500	126 억	140953	N	N	N	N
136	20250102	100335	57	100.00	KOSDAQ	통신	N	N	N	N	N	1924	18	2	0.94	26142349	13519	5.28	1910	1979	1910	2475	1335	1906	1936.63	1.04	-2697	-2476	1960	1933	1918	1891	1876	1925	1883	127	569	500	1180	1	1	25334636	487	-17.33	0.30	12	0.05	-111.00	6514.00	3720	20240223	-48.28	1421	20241209	35.40	1979	-2.78	20250102	1910	0.73	20250102	3720	-48.28	20240223	1421	35.40	20241209	2.55	N	031310	500	126 억	128806	N	N	N	N
137	20250102	090334	57	100.00	KOSDAQ	통신	N	N	N	N	N	1906	0	3	0.00	0	0	0.00	0	0	0	2475	1335	1906	0.00	1.06	0	0	1960	1933	1918	1891	1876	1925	1883	127	569	500	1180	1	1	25334636	483	-17.17	0.29	12	0.00	-111.00	6514.00	3720	20240223	-48.76	1421	20241209	34.13	0	0.00	0	0	0.00	0	3720	-48.76	20240223	1421	34.13	20241209	2.55	N	031310	500	126 억	131503	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History