KissMeData/039420/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250328	160458	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	-20	5	-0.81	95452355	38985	149.32	2480	2480	2435	3220	1740	2480	2448.44	3.54	-11028	2510	2495	2480	2465	2450	2487	2457	121	740	500	1880	5	1	24154730	594	7.81	0.99	12	0.16	315.00	2490.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2435	1.03	20250328	2940	-16.33	20241224	2350	4.68	20241210	1.18	N	039420	500	120 억	854050	N	N	N	N
3	20250328	150500	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	-20	5	-0.81	91927170	37552	143.83	2480	2480	2435	3220	1740	2480	2448.00	3.54	-10994	2510	2495	2480	2465	2450	2487	2457	121	740	500	1880	5	1	24154730	594	7.81	0.99	12	0.16	315.00	2490.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2435	1.03	20250328	2940	-16.33	20241224	2350	4.68	20241210	1.18	N	039420	500	120 억	854050	N	N	N	N
4	20250328	140502	57	100.00	KOSDAQ	통신	N	N	N	N	N	2455	-25	5	-1.01	91216970	37263	142.72	2480	2480	2435	3220	1740	2480	2447.92	3.54	-10964	2510	2495	2480	2465	2450	2487	2457	121	740	500	1880	5	1	24154730	593	7.79	0.99	12	0.15	315.00	2490.00	2940	20241224	-16.50	2350	20241210	4.47	2665	-7.88	20250106	2435	0.82	20250328	2940	-16.50	20241224	2350	4.47	20241210	1.18	N	039420	500	120 억	854050	N	N	N	N
5	20250328	130501	57	100.00	KOSDAQ	통신	N	N	N	N	N	2445	-35	5	-1.41	91150685	37236	142.62	2480	2480	2435	3220	1740	2480	2447.92	3.54	-10964	2510	2495	2480	2465	2450	2487	2457	121	740	500	1880	5	1	24154730	591	7.76	0.98	12	0.15	315.00	2490.00	2940	20241224	-16.84	2350	20241210	4.04	2665	-8.26	20250106	2435	0.41	20250328	2940	-16.84	20241224	2350	4.04	20241210	1.18	N	039420	500	120 억	854050	N	N	N	N
6	20250328	120500	57	100.00	KOSDAQ	통신	N	N	N	N	N	2465	-15	5	-0.60	85175405	34797	133.28	2480	2480	2435	3220	1740	2480	2447.78	3.54	-10557	2510	2495	2480	2465	2450	2487	2457	121	740	500	1880	5	1	24154730	595	7.83	0.99	12	0.14	315.00	2490.00	2940	20241224	-16.16	2350	20241210	4.89	2665	-7.50	20250106	2435	1.23	20250328	2940	-16.16	20241224	2350	4.89	20241210	1.18	N	039420	500	120 억	854050	N	N	N	N
7	20250328	110458	57	100.00	KOSDAQ	통신	N	N	N	N	N	2460	-20	5	-0.81	83497775	34114	130.66	2480	2480	2435	3220	1740	2480	2447.61	3.54	-10655	2510	2495	2480	2465	2450	2487	2457	121	740	500	1880	5	1	24154730	594	7.81	0.99	12	0.14	315.00	2490.00	2940	20241224	-16.33	2350	20241210	4.68	2665	-7.69	20250106	2435	1.03	20250328	2940	-16.33	20241224	2350	4.68	20241210	1.18	N	039420	500	120 억	854050	N	N	N	N
8	20250328	100500	57	100.00	KOSDAQ	통신	N	N	N	N	N	2440	-40	5	-1.61	72074020	29455	112.82	2480	2480	2435	3220	1740	2480	2446.92	3.54	-10384	2510	2495	2480	2465	2450	2487	2457	121	740	500	1880	5	1	24154730	589	7.75	0.98	12	0.12	315.00	2490.00	2940	20241224	-17.01	2350	20241210	3.83	2665	-8.44	20250106	2435	0.21	20250328	2940	-17.01	20241224	2350	3.83	20241210	1.18	N	039420	500	120 억	854050	N	N	N	N
9	20250328	090505	57	100.00	KOSDAQ	통신	N	N	N	N	N	2465	-15	5	-0.60	3826260	1546	5.92	2480	2480	2465	3220	1740	2480	2474.94	3.54	-665	2510	2495	2480	2465	2450	2487	2457	121	740	500	1880	5	1	24154730	595	7.83	0.99	12	0.01	315.00	2490.00	2940	20241224	-16.16	2350	20241210	4.89	2665	-7.50	20250106	2465	0.00	20250328	2940	-16.16	20241224	2350	4.89	20241210	1.18	N	039420	500	120 억	854050	N	N	N	N
10	20250327	161401	57	100.00	KOSDAQ	통신	N	N	N	N	N	2480	-5	5	-0.20	64604110	26109	56.49	2490	2495	2465	3230	1740	2485	2474.40	3.53	364	2521	2502	2491	2472	2461	2497	2467	121	745	500	1880	5	1	24154730	599	7.87	1.00	12	0.11	315.00	2490.00	2940	20241224	-15.65	2350	20241210	5.53	2665	-6.94	20250106	2465	0.61	20250327	2940	-15.65	20241224	2350	5.53	20241210	1.19	N	039420	500	120 억	853686	N	N	N	N
11	20250327	150500	57	100.00	KOSDAQ	통신	N	N	N	N	N	2480	-5	5	-0.20	63098750	25502	55.18	2490	2495	2465	3230	1740	2485	2474.27	3.53	922	2521	2502	2491	2472	2461	2497	2467	121	745	500	1880	5	1	24154730	599	7.87	1.00	12	0.11	315.00	2490.00	2940	20241224	-15.65	2350	20241210	5.53	2665	-6.94	20250106	2465	0.61	20250327	2940	-15.65	20241224	2350	5.53	20241210	1.19	N	039420	500	120 억	853686	N	N	N	N
12	20250327	140457	57	100.00	KOSDAQ	통신	N	N	N	N	N	2480	-5	5	-0.20	47025665	18996	41.10	2490	2495	2465	3230	1740	2485	2475.56	3.53	937	2521	2502	2491	2472	2461	2497	2467	121	745	500	1880	5	1	24154730	599	7.87	1.00	12	0.08	315.00	2490.00	2940	20241224	-15.65	2350	20241210	5.53	2665	-6.94	20250106	2465	0.61	20250327	2940	-15.65	20241224	2350	5.53	20241210	1.19	N	039420	500	120 억	853686	N	N	N	N
13	20250327	130456	57	100.00	KOSDAQ	통신	N	N	N	N	N	2475	-10	5	-0.40	45003295	18180	39.34	2490	2495	2465	3230	1740	2485	2475.43	3.53	934	2521	2502	2491	2472	2461	2497	2467	121	745	500	1880	5	1	24154730	598	7.86	0.99	12	0.08	315.00	2490.00	2940	20241224	-15.82	2350	20241210	5.32	2665	-7.13	20250106	2465	0.41	20250327	2940	-15.82	20241224	2350	5.32	20241210	1.19	N	039420	500	120 억	853686	N	N	N	N
14	20250327	120501	57	100.00	KOSDAQ	통신	N	N	N	N	N	2475	-10	5	-0.40	44218730	17863	38.65	2490	2495	2465	3230	1740	2485	2475.44	3.53	931	2521	2502	2491	2472	2461	2497	2467	121	745	500	1880	5	1	24154730	598	7.86	0.99	12	0.07	315.00	2490.00	2940	20241224	-15.82	2350	20241210	5.32	2665	-7.13	20250106	2465	0.41	20250327	2940	-15.82	20241224	2350	5.32	20241210	1.19	N	039420	500	120 억	853686	N	N	N	N
15	20250327	110501	57	100.00	KOSDAQ	통신	N	N	N	N	N	2485	0	3	0.00	20634290	8315	17.99	2490	2495	2480	3230	1740	2485	2481.57	3.53	292	2521	2502	2491	2472	2461	2497	2467	121	745	500	1880	5	1	24154730	600	7.89	1.00	12	0.03	315.00	2490.00	2940	20241224	-15.48	2350	20241210	5.74	2665	-6.75	20250106	2475	0.40	20250203	2940	-15.48	20241224	2350	5.74	20241210	1.19	N	039420	500	120 억	853686	N	N	N	N
16	20250327	100457	57	100.00	KOSDAQ	통신	N	N	N	N	N	2490	5	2	0.20	9675055	3898	8.43	2490	2495	2480	3230	1740	2485	2482.06	3.53	287	2521	2502	2491	2472	2461	2497	2467	121	745	500	1880	5	1	24154730	601	7.90	1.00	12	0.02	315.00	2490.00	2940	20241224	-15.31	2350	20241210	5.96	2665	-6.57	20250106	2475	0.61	20250203	2940	-15.31	20241224	2350	5.96	20241210	1.19	N	039420	500	120 억	853686	N	N	N	N
17	20250327	090459	57	100.00	KOSDAQ	통신	N	N	N	N	N	2485	0	3	0.00	342945	138	0.30	2490	2490	2485	3230	1740	2485	2485.11	3.53	-16	2521	2502	2491	2472	2461	2497	2467	121	745	500	1880	5	1	24154730	600	7.89	1.00	12	0.00	315.00	2490.00	2940	20241224	-15.48	2350	20241210	5.74	2665	-6.75	20250106	2475	0.40	20250203	2940	-15.48	20241224	2350	5.74	20241210	1.19	N	039420	500	120 억	853686	N	N	N	N
18	20250326	160454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2485	-15	5	-0.60	115181360	46215	183.21	2500	2510	2480	3250	1750	2500	2492.29	3.54	-705	2533	2516	2498	2481	2463	2525	2490	121	750	500	1900	5	1	24154730	600	7.89	1.00	12	0.19	315.00	2490.00	2940	20241224	-15.48	2350	20241210	5.74	2665	-6.75	20250106	2475	0.40	20250203	2940	-15.48	20241224	2350	5.74	20241210	1.18	N	039420	500	120 억	854391	N	N	N	N
19	20250326	150453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	-5	5	-0.20	111923165	44904	178.01	2500	2510	2480	3250	1750	2500	2492.50	3.54	-549	2533	2516	2498	2481	2463	2525	2490	121	750	500	1900	5	1	24154730	603	7.92	1.00	12	0.19	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.18	N	039420	500	120 억	854391	N	N	N	N
20	20250326	140455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2485	-15	5	-0.60	85400605	34238	135.73	2500	2510	2480	3250	1750	2500	2494.32	3.54	-654	2533	2516	2498	2481	2463	2525	2490	121	750	500	1900	5	1	24154730	600	7.89	1.00	12	0.14	315.00	2490.00	2940	20241224	-15.48	2350	20241210	5.74	2665	-6.75	20250106	2475	0.40	20250203	2940	-15.48	20241224	2350	5.74	20241210	1.18	N	039420	500	120 억	854391	N	N	N	N
21	20250326	130456	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	0	3	0.00	72523345	29059	115.20	2500	2510	2480	3250	1750	2500	2495.73	3.54	-576	2533	2516	2498	2481	2463	2525	2490	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.12	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	854391	N	N	N	N
22	20250326	120457	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	10	2	0.40	26550705	10624	42.12	2500	2510	2490	3250	1750	2500	2499.13	3.54	-426	2533	2516	2498	2481	2463	2525	2490	121	750	500	1900	5	1	24154730	606	7.97	1.01	12	0.04	315.00	2490.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2475	1.41	20250203	2940	-14.63	20241224	2350	6.81	20241210	1.18	N	039420	500	120 억	854391	N	N	N	N
23	20250326	110456	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	0	3	0.00	14319310	5745	22.78	2500	2500	2490	3250	1750	2500	2492.48	3.54	-306	2533	2516	2498	2481	2463	2525	2490	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.02	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	854391	N	N	N	N
24	20250326	100457	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	-5	5	-0.20	12073520	4846	19.21	2500	2500	2490	3250	1750	2500	2491.44	3.54	-12	2533	2516	2498	2481	2463	2525	2490	121	750	500	1900	5	1	24154730	603	7.92	1.00	12	0.02	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.18	N	039420	500	120 억	854391	N	N	N	N
25	20250326	090456	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	0	3	0.00	185000	74	0.29	2500	2500	2500	3250	1750	2500	2500.00	3.54	-23	2533	2516	2498	2481	2463	2525	2490	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.00	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	854391	N	N	N	N
26	20250325	160454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	-5	5	-0.20	62936360	25225	334.90	2485	2515	2480	3255	1755	2505	2495.00	3.54	-1895	2524	2514	2497	2487	2470	2519	2492	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.10	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	855886	N	N	N	N
27	20250325	150454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	-10	5	-0.40	58934515	23620	313.60	2485	2515	2480	3255	1755	2505	2495.11	3.54	-1362	2524	2514	2497	2487	2470	2519	2492	121	750	500	1900	5	1	24154730	603	7.92	1.00	12	0.10	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.18	N	039420	500	120 억	855886	N	N	N	N
28	20250325	140452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2490	-15	5	-0.60	58750035	23546	312.61	2485	2515	2480	3255	1755	2505	2495.12	3.54	-1359	2524	2514	2497	2487	2470	2519	2492	121	750	500	1900	5	1	24154730	601	7.90	1.00	12	0.10	315.00	2490.00	2940	20241224	-15.31	2350	20241210	5.96	2665	-6.57	20250106	2475	0.61	20250203	2940	-15.31	20241224	2350	5.96	20241210	1.18	N	039420	500	120 억	855886	N	N	N	N
29	20250325	130453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	-5	5	-0.20	35477115	14194	188.45	2485	2515	2485	3255	1755	2505	2499.44	3.54	-1311	2524	2514	2497	2487	2470	2519	2492	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.06	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	855886	N	N	N	N
30	20250325	120453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	-10	5	-0.40	22610830	9044	120.07	2485	2515	2485	3255	1755	2505	2500.09	3.54	-1185	2524	2514	2497	2487	2470	2519	2492	121	750	500	1900	5	1	24154730	603	7.92	1.00	12	0.04	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.18	N	039420	500	120 억	855886	N	N	N	N
31	20250325	110453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	0	3	0.00	16878875	6748	89.59	2485	2515	2485	3255	1755	2505	2501.32	3.54	-1201	2524	2514	2497	2487	2470	2519	2492	121	750	500	1900	5	1	24154730	605	7.95	1.01	12	0.03	315.00	2490.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2475	1.21	20250203	2940	-14.80	20241224	2350	6.60	20241210	1.18	N	039420	500	120 억	855886	N	N	N	N
32	20250325	100501	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	0	3	0.00	11714365	4692	62.29	2485	2505	2485	3255	1755	2505	2496.67	3.54	-992	2524	2514	2497	2487	2470	2519	2492	121	750	500	1900	5	1	24154730	605	7.95	1.01	12	0.02	315.00	2490.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2475	1.21	20250203	2940	-14.80	20241224	2350	6.60	20241210	1.18	N	039420	500	120 억	855886	N	N	N	N
33	20250325	090455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2485	-20	5	-0.80	4294080	1728	22.94	2485	2485	2485	3255	1755	2505	2485.00	3.54	-254	2524	2514	2497	2487	2470	2519	2492	121	750	500	1900	5	1	24154730	600	7.89	1.00	12	0.01	315.00	2490.00	2940	20241224	-15.48	2350	20241210	5.74	2665	-6.75	20250106	2475	0.40	20250203	2940	-15.48	20241224	2350	5.74	20241210	1.18	N	039420	500	120 억	855886	N	N	N	N
34	20250324	160451	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	5	2	0.20	18796357	7532	63.43	2500	2507	2480	3250	1750	2500	2495.53	3.55	-1461	2510	2505	2495	2490	2480	2507	2492	121	750	500	1900	5	1	24154730	605	7.95	1.01	12	0.03	315.00	2490.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2475	1.21	20250203	2940	-14.80	20241224	2350	6.60	20241210	1.18	N	039420	500	120 억	857326	N	N	N	N
35	20250324	150455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	0	3	0.00	18204357	7295	61.43	2500	2507	2480	3250	1750	2500	2495.46	3.55	-1456	2510	2505	2495	2490	2480	2507	2492	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.03	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	857326	N	N	N	N
36	20250324	140455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	0	3	0.00	15733257	6306	53.10	2500	2507	2480	3250	1750	2500	2494.97	3.55	-1368	2510	2505	2495	2490	2480	2507	2492	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.03	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	857326	N	N	N	N
37	20250324	130455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	0	3	0.00	12331842	4945	41.64	2500	2507	2480	3250	1750	2500	2493.80	3.55	-1367	2510	2505	2495	2490	2480	2507	2492	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.02	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	857326	N	N	N	N
38	20250324	120455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2490	-10	5	-0.40	9491392	3809	32.08	2500	2507	2480	3250	1750	2500	2491.83	3.55	-1314	2510	2505	2495	2490	2480	2507	2492	121	750	500	1900	5	1	24154730	601	7.90	1.00	12	0.02	315.00	2490.00	2940	20241224	-15.31	2350	20241210	5.96	2665	-6.57	20250106	2475	0.61	20250203	2940	-15.31	20241224	2350	5.96	20241210	1.18	N	039420	500	120 억	857326	N	N	N	N
39	20250324	110454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	0	3	0.00	8766627	3518	29.63	2500	2507	2480	3250	1750	2500	2491.93	3.55	-1314	2510	2505	2495	2490	2480	2507	2492	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.01	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	857326	N	N	N	N
40	20250324	100453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	0	3	0.00	5276762	2115	17.81	2500	2507	2480	3250	1750	2500	2494.92	3.55	-1314	2510	2505	2495	2490	2480	2507	2492	121	750	500	1900	5	1	24154730	604	7.94	1.00	12	0.01	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.18	N	039420	500	120 억	857326	N	N	N	N
41	20250324	090454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2480	-20	5	-0.80	905915	364	3.07	2500	2500	2480	3250	1750	2500	2488.78	3.55	-359	2510	2505	2495	2490	2480	2507	2492	121	750	500	1900	5	1	24154730	599	7.87	1.00	12	0.00	315.00	2490.00	2940	20241224	-15.65	2350	20241210	5.53	2665	-6.94	20250106	2475	0.20	20250203	2940	-15.65	20241224	2350	5.53	20241210	1.18	N	039420	500	120 억	857326	N	N	N	N
42	20250321	160510	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	5	2	0.20	29623320	11874	21.97	2495	2500	2485	3240	1750	2495	2494.81	3.55	-1218	2551	2522	2506	2477	2461	2515	2470	121	745	500	1890	5	1	24154730	604	7.94	1.00	12	0.05	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.19	N	039420	500	120 억	858543	N	N	N	N
43	20250321	150454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	5	2	0.20	27806670	11146	20.63	2495	2500	2485	3240	1750	2495	2494.77	3.55	-1193	2551	2522	2506	2477	2461	2515	2470	121	745	500	1890	5	1	24154730	604	7.94	1.00	12	0.05	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.19	N	039420	500	120 억	858543	N	N	N	N
44	20250321	140454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	0	3	0.00	14574315	5850	10.83	2495	2500	2485	3240	1750	2495	2491.34	3.55	-748	2551	2522	2506	2477	2461	2515	2470	121	745	500	1890	5	1	24154730	603	7.92	1.00	12	0.02	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.19	N	039420	500	120 억	858543	N	N	N	N
45	20250321	130454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	0	3	0.00	12495450	5017	9.28	2495	2500	2485	3240	1750	2495	2490.62	3.55	-748	2551	2522	2506	2477	2461	2515	2470	121	745	500	1890	5	1	24154730	603	7.92	1.00	12	0.02	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.19	N	039420	500	120 억	858543	N	N	N	N
46	20250321	120454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	0	3	0.00	11584425	4652	8.61	2495	2500	2485	3240	1750	2495	2490.20	3.55	-748	2551	2522	2506	2477	2461	2515	2470	121	745	500	1890	5	1	24154730	603	7.92	1.00	12	0.02	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.19	N	039420	500	120 억	858543	N	N	N	N
47	20250321	110454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2490	-5	5	-0.20	11509575	4622	8.55	2495	2500	2485	3240	1750	2495	2490.17	3.55	-718	2551	2522	2506	2477	2461	2515	2470	121	745	500	1890	5	1	24154730	601	7.90	1.00	12	0.02	315.00	2490.00	2940	20241224	-15.31	2350	20241210	5.96	2665	-6.57	20250106	2475	0.61	20250203	2940	-15.31	20241224	2350	5.96	20241210	1.19	N	039420	500	120 억	858543	N	N	N	N
48	20250321	100455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	5	2	0.20	7578135	3044	5.63	2495	2500	2485	3240	1750	2495	2489.53	3.55	-718	2551	2522	2506	2477	2461	2515	2470	121	745	500	1890	5	1	24154730	604	7.94	1.00	12	0.01	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.19	N	039420	500	120 억	858543	N	N	N	N
49	20250321	090456	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	0	3	0.00	454090	182	0.34	2495	2495	2495	3240	1750	2495	2495.00	3.55	-182	2551	2522	2506	2477	2461	2515	2470	121	745	500	1890	5	1	24154730	603	7.92	1.00	12	0.00	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.19	N	039420	500	120 억	858543	N	N	N	N
50	20250320	160748	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	-25	5	-0.99	132073725	52751	97.24	2505	2535	2490	3275	1765	2520	2503.72	3.56	-942	2566	2542	2516	2492	2466	2530	2480	121	755	500	1910	5	1	24154730	603	7.92	1.00	12	0.22	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.17	N	039420	500	120 억	859475	N	N	N	N
51	20250320	150453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	-15	5	-0.60	129778325	51831	95.55	2505	2535	2490	3275	1765	2520	2503.87	3.56	-435	2566	2542	2516	2492	2466	2530	2480	121	755	500	1910	5	1	24154730	605	7.95	1.01	12	0.21	315.00	2490.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2475	1.21	20250203	2940	-14.80	20241224	2350	6.60	20241210	1.17	N	039420	500	120 억	859475	N	N	N	N
52	20250320	140455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2495	-25	5	-0.99	128914320	51485	94.91	2505	2535	2490	3275	1765	2520	2503.92	3.56	-318	2566	2542	2516	2492	2466	2530	2480	121	755	500	1910	5	1	24154730	603	7.92	1.00	12	0.21	315.00	2490.00	2940	20241224	-15.14	2350	20241210	6.17	2665	-6.38	20250106	2475	0.81	20250203	2940	-15.14	20241224	2350	6.17	20241210	1.17	N	039420	500	120 억	859475	N	N	N	N
53	20250320	130455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	-20	5	-0.79	123500155	49318	90.91	2505	2535	2490	3275	1765	2520	2504.16	3.56	-195	2566	2542	2516	2492	2466	2530	2480	121	755	500	1910	5	1	24154730	604	7.94	1.00	12	0.20	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.17	N	039420	500	120 억	859475	N	N	N	N
54	20250320	120453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-5	5	-0.20	64989440	25920	47.78	2505	2535	2500	3275	1765	2520	2507.31	3.56	-188	2566	2542	2516	2492	2466	2530	2480	121	755	500	1910	5	1	24154730	607	7.98	1.01	12	0.11	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.17	N	039420	500	120 억	859475	N	N	N	N
55	20250320	110453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-5	5	-0.20	64821260	25853	47.66	2505	2535	2500	3275	1765	2520	2507.30	3.56	-188	2566	2542	2516	2492	2466	2530	2480	121	755	500	1910	5	1	24154730	607	7.98	1.01	12	0.11	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.17	N	039420	500	120 억	859475	N	N	N	N
56	20250320	100452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-10	5	-0.40	53434880	21306	39.28	2505	2535	2500	3275	1765	2520	2507.97	3.56	95	2566	2542	2516	2492	2466	2530	2480	121	755	500	1910	5	1	24154730	606	7.97	1.01	12	0.09	315.00	2490.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2475	1.41	20250203	2940	-14.63	20241224	2350	6.81	20241210	1.17	N	039420	500	120 억	859475	N	N	N	N
57	20250320	090455	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	15	2	0.60	14954165	5954	10.98	2505	2535	2505	3275	1765	2520	2511.62	3.56	-586	2566	2542	2516	2492	2466	2530	2480	121	755	500	1910	5	1	24154730	612	8.05	1.02	12	0.02	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.17	N	039420	500	120 억	859475	N	N	N	N
58	20250319	160451	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-15	5	-0.59	128744485	51453	373.20	2535	2540	2490	3295	1775	2535	2502.18	3.44	-1587	2555	2545	2530	2520	2505	2550	2525	121	760	500	1920	5	1	24154730	609	8.00	1.01	12	0.21	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.18	N	039420	500	120 억	831062	N	N	N	N
59	20250319	150452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-25	5	-0.99	71400630	28517	206.84	2535	2540	2495	3295	1775	2535	2503.79	3.44	-511	2555	2545	2530	2520	2505	2550	2525	121	760	500	1920	5	1	24154730	606	7.97	1.01	12	0.12	315.00	2490.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2475	1.41	20250203	2940	-14.63	20241224	2350	6.81	20241210	1.18	N	039420	500	120 억	831062	N	N	N	N
60	20250319	140453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-20	5	-0.79	12568380	4993	36.22	2535	2540	2510	3295	1775	2535	2517.20	3.44	-204	2555	2545	2530	2520	2505	2550	2525	121	760	500	1920	5	1	24154730	607	7.98	1.01	12	0.02	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.18	N	039420	500	120 억	831062	N	N	N	N
61	20250319	130452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-15	5	-0.59	8107345	3219	23.35	2535	2540	2515	3295	1775	2535	2518.59	3.44	-204	2555	2545	2530	2520	2505	2550	2525	121	760	500	1920	5	1	24154730	609	8.00	1.01	12	0.01	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.18	N	039420	500	120 억	831062	N	N	N	N
62	20250319	120452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-20	5	-0.79	5249795	2083	15.11	2535	2540	2515	3295	1775	2535	2520.30	3.44	-171	2555	2545	2530	2520	2505	2550	2525	121	760	500	1920	5	1	24154730	607	7.98	1.01	12	0.01	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.18	N	039420	500	120 억	831062	N	N	N	N
63	20250319	110452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	-5	5	-0.20	1460215	578	4.19	2535	2540	2520	3295	1775	2535	2526.32	3.44	-171	2555	2545	2530	2520	2505	2550	2525	121	760	500	1920	5	1	24154730	611	8.03	1.02	12	0.00	315.00	2490.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2475	2.22	20250203	2940	-13.95	20241224	2350	7.66	20241210	1.18	N	039420	500	120 억	831062	N	N	N	N
64	20250319	100453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	-10	5	-0.39	1445055	572	4.15	2535	2540	2520	3295	1775	2535	2526.32	3.44	-167	2555	2545	2530	2520	2505	2550	2525	121	760	500	1920	5	1	24154730	610	8.02	1.01	12	0.00	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.18	N	039420	500	120 억	831062	N	N	N	N
65	20250319	090454	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	0	3	0.00	144205	57	0.41	2535	2540	2525	3295	1775	2535	2529.91	3.44	-41	2555	2545	2530	2520	2505	2550	2525	121	760	500	1920	5	1	24154730	612	8.05	1.02	12	0.00	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.18	N	039420	500	120 억	831062	N	N	N	N
66	20250318	160450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	15	2	0.60	34781265	13759	61.75	2520	2540	2515	3275	1765	2520	2527.89	3.45	-2271	2556	2537	2526	2507	2496	2532	2502	121	755	500	1910	5	1	24154730	612	8.05	1.02	12	0.06	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.18	N	039420	500	120 억	833333	N	N	N	N
67	20250318	150453	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	0	3	0.00	32780850	12966	58.19	2520	2540	2515	3275	1765	2520	2528.22	3.45	-2214	2556	2537	2526	2507	2496	2532	2502	121	755	500	1910	5	1	24154730	609	8.00	1.01	12	0.05	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.18	N	039420	500	120 억	833333	N	N	N	N
68	20250318	140452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	0	3	0.00	31812620	12582	56.46	2520	2540	2515	3275	1765	2520	2528.42	3.45	-2256	2556	2537	2526	2507	2496	2532	2502	121	755	500	1910	5	1	24154730	609	8.00	1.01	12	0.05	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.18	N	039420	500	120 억	833333	N	N	N	N
69	20250318	130450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	5	2	0.20	28171510	11138	49.98	2520	2540	2515	3275	1765	2520	2529.31	3.45	-2480	2556	2537	2526	2507	2496	2532	2502	121	755	500	1910	5	1	24154730	610	8.02	1.01	12	0.05	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.18	N	039420	500	120 억	833333	N	N	N	N
70	20250318	120450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	15	2	0.60	26691860	10552	47.35	2520	2540	2515	3275	1765	2520	2529.55	3.45	-2480	2556	2537	2526	2507	2496	2532	2502	121	755	500	1910	5	1	24154730	612	8.05	1.02	12	0.04	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.18	N	039420	500	120 억	833333	N	N	N	N
71	20250318	110450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	5	2	0.20	26154005	10339	46.40	2520	2540	2515	3275	1765	2520	2529.65	3.45	-2480	2556	2537	2526	2507	2496	2532	2502	121	755	500	1910	5	1	24154730	610	8.02	1.01	12	0.04	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.18	N	039420	500	120 억	833333	N	N	N	N
72	20250318	100451	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	15	2	0.60	25530040	10092	45.29	2520	2540	2515	3275	1765	2520	2529.73	3.45	-2555	2556	2537	2526	2507	2496	2532	2502	121	755	500	1910	5	1	24154730	612	8.05	1.02	12	0.04	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.18	N	039420	500	120 억	833333	N	N	N	N
73	20250318	090452	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	0	3	0.00	138600	55	0.25	2520	2520	2520	3275	1765	2520	2520.00	3.45	-53	2556	2537	2526	2507	2496	2532	2502	121	755	500	1910	5	1	24154730	609	8.00	1.01	12	0.00	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.18	N	039420	500	120 억	833333	N	N	N	N
74	20250317	160449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-20	5	-0.79	56212676	22283	245.41	2540	2545	2515	3300	1780	2540	2522.67	3.45	655	2570	2555	2540	2525	2510	2562	2532	121	760	500	1930	5	1	24154730	609	8.00	1.01	12	0.09	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.18	N	039420	500	120 억	832679	N	N	N	N
75	20250317	150449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-20	5	-0.79	50459321	20000	220.26	2540	2545	2515	3300	1780	2540	2522.97	3.45	939	2570	2555	2540	2525	2510	2562	2532	121	760	500	1930	5	1	24154730	609	8.00	1.01	12	0.08	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.18	N	039420	500	120 억	832679	N	N	N	N
76	20250317	140450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-20	5	-0.79	35425996	14037	154.59	2540	2545	2515	3300	1780	2540	2523.76	3.45	946	2570	2555	2540	2525	2510	2562	2532	121	760	500	1930	5	1	24154730	609	8.00	1.01	12	0.06	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.18	N	039420	500	120 억	832679	N	N	N	N
77	20250317	130449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	-10	5	-0.39	21185737	8391	92.41	2540	2545	2515	3300	1780	2540	2524.82	3.45	1136	2570	2555	2540	2525	2510	2562	2532	121	760	500	1930	5	1	24154730	611	8.03	1.02	12	0.03	315.00	2490.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2475	2.22	20250203	2940	-13.95	20241224	2350	7.66	20241210	1.18	N	039420	500	120 억	832679	N	N	N	N
78	20250317	120448	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	-15	5	-0.59	20214220	8007	88.18	2540	2545	2515	3300	1780	2540	2524.57	3.45	1136	2570	2555	2540	2525	2510	2562	2532	121	760	500	1930	5	1	24154730	610	8.02	1.01	12	0.03	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.18	N	039420	500	120 억	832679	N	N	N	N
79	20250317	110449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	-10	5	-0.39	18585595	7362	81.08	2540	2545	2515	3300	1780	2540	2524.53	3.45	1203	2570	2555	2540	2525	2510	2562	2532	121	760	500	1930	5	1	24154730	611	8.03	1.02	12	0.03	315.00	2490.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2475	2.22	20250203	2940	-13.95	20241224	2350	7.66	20241210	1.18	N	039420	500	120 억	832679	N	N	N	N
80	20250317	100450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	-5	5	-0.20	14174920	5618	61.87	2540	2545	2515	3300	1780	2540	2523.13	3.45	1127	2570	2555	2540	2525	2510	2562	2532	121	760	500	1930	5	1	24154730	612	8.05	1.02	12	0.02	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.18	N	039420	500	120 억	832679	N	N	N	N
81	20250317	090449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	-15	5	-0.59	204740	81	0.89	2540	2540	2525	3300	1780	2540	2527.65	3.45	-80	2570	2555	2540	2525	2510	2562	2532	121	760	500	1930	5	1	24154730	610	8.02	1.01	12	0.00	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.18	N	039420	500	120 억	832679	N	N	N	N
82	20250314	160448	57	100.00	KOSDAQ	통신	N	N	N	N	N	2540	10	2	0.40	23058310	9080	72.05	2535	2555	2525	3285	1775	2530	2539.46	3.45	-795	2566	2547	2531	2512	2496	2540	2505	121	755	500	1920	5	1	24154730	614	8.06	1.02	12	0.04	315.00	2490.00	2940	20241224	-13.61	2350	20241210	8.09	2665	-4.69	20250106	2475	2.63	20250203	2940	-13.61	20241224	2350	8.09	20241210	1.18	N	039420	500	120 억	833474	N	N	N	N
83	20250314	150451	57	100.00	KOSDAQ	통신	N	N	N	N	N	2540	10	2	0.40	22151530	8723	69.21	2535	2555	2525	3285	1775	2530	2539.44	3.45	-770	2566	2547	2531	2512	2496	2540	2505	121	755	500	1920	5	1	24154730	614	8.06	1.02	12	0.04	315.00	2490.00	2940	20241224	-13.61	2350	20241210	8.09	2665	-4.69	20250106	2475	2.63	20250203	2940	-13.61	20241224	2350	8.09	20241210	1.18	N	039420	500	120 억	833474	N	N	N	N
84	20250314	140447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2550	20	2	0.79	16200020	6371	50.55	2535	2555	2530	3285	1775	2530	2542.78	3.45	-757	2566	2547	2531	2512	2496	2540	2505	121	755	500	1920	5	1	24154730	616	8.10	1.02	12	0.03	315.00	2490.00	2940	20241224	-13.27	2350	20241210	8.51	2665	-4.32	20250106	2475	3.03	20250203	2940	-13.27	20241224	2350	8.51	20241210	1.18	N	039420	500	120 억	833474	N	N	N	N
85	20250314	130447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	5	2	0.20	10161460	4001	31.75	2535	2550	2530	3285	1775	2530	2539.73	3.45	-444	2566	2547	2531	2512	2496	2540	2505	121	755	500	1920	5	1	24154730	612	8.05	1.02	12	0.02	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.18	N	039420	500	120 억	833474	N	N	N	N
86	20250314	120450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2545	15	2	0.59	8452650	3328	26.41	2535	2550	2530	3285	1775	2530	2539.86	3.45	-433	2566	2547	2531	2512	2496	2540	2505	121	755	500	1920	5	1	24154730	615	8.08	1.02	12	0.01	315.00	2490.00	2940	20241224	-13.44	2350	20241210	8.30	2665	-4.50	20250106	2475	2.83	20250203	2940	-13.44	20241224	2350	8.30	20241210	1.18	N	039420	500	120 억	833474	N	N	N	N
87	20250314	110447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2545	15	2	0.59	8323060	3277	26.00	2535	2550	2530	3285	1775	2530	2539.84	3.45	-432	2566	2547	2531	2512	2496	2540	2505	121	755	500	1920	5	1	24154730	615	8.08	1.02	12	0.01	315.00	2490.00	2940	20241224	-13.44	2350	20241210	8.30	2665	-4.50	20250106	2475	2.83	20250203	2940	-13.44	20241224	2350	8.30	20241210	1.18	N	039420	500	120 억	833474	N	N	N	N
88	20250314	100449	57	100.00	KOSDAQ	통신	N	N	N	N	N	2545	15	2	0.59	6468865	2546	20.20	2535	2550	2530	3285	1775	2530	2540.80	3.45	-402	2566	2547	2531	2512	2496	2540	2505	121	755	500	1920	5	1	24154730	615	8.08	1.02	12	0.01	315.00	2490.00	2940	20241224	-13.44	2350	20241210	8.30	2665	-4.50	20250106	2475	2.83	20250203	2940	-13.44	20241224	2350	8.30	20241210	1.18	N	039420	500	120 억	833474	N	N	N	N
89	20250314	090450	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	5	2	0.20	136940	54	0.43	2535	2540	2535	3285	1775	2530	2535.93	3.45	-5	2566	2547	2531	2512	2496	2540	2505	121	755	500	1920	5	1	24154730	612	8.05	1.02	12	0.00	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.18	N	039420	500	120 억	833474	N	N	N	N
90	20250313	160445	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	-5	5	-0.20	31827020	12603	94.97	2535	2550	2515	3295	1775	2535	2525.35	3.27	-1326	2568	2551	2528	2511	2488	2560	2520	121	760	500	1920	5	1	24154730	611	8.03	1.02	12	0.05	315.00	2490.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2475	2.22	20250203	2940	-13.95	20241224	2350	7.66	20241210	1.21	N	039420	500	120 억	789800	N	N	N	N
91	20250313	150446	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-15	5	-0.59	29768195	11788	88.83	2535	2550	2515	3295	1775	2535	2525.30	3.27	-845	2568	2551	2528	2511	2488	2560	2520	121	760	500	1920	5	1	24154730	609	8.00	1.01	12	0.05	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.21	N	039420	500	120 억	789800	N	N	N	N
92	20250313	140445	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	-10	5	-0.39	27544755	10906	82.18	2535	2550	2515	3295	1775	2535	2525.65	3.27	-901	2568	2551	2528	2511	2488	2560	2520	121	760	500	1920	5	1	24154730	610	8.02	1.01	12	0.05	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.21	N	039420	500	120 억	789800	N	N	N	N
93	20250313	130445	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-20	5	-0.79	20172210	7981	60.14	2535	2550	2515	3295	1775	2535	2527.53	3.27	-887	2568	2551	2528	2511	2488	2560	2520	121	760	500	1920	5	1	24154730	607	7.98	1.01	12	0.03	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.21	N	039420	500	120 억	789800	N	N	N	N
94	20250313	120446	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	0	3	0.00	9317375	3672	27.67	2535	2550	2525	3295	1775	2535	2537.41	3.27	-824	2568	2551	2528	2511	2488	2560	2520	121	760	500	1920	5	1	24154730	612	8.05	1.02	12	0.02	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.21	N	039420	500	120 억	789800	N	N	N	N
95	20250313	110445	57	100.00	KOSDAQ	통신	N	N	N	N	N	2545	10	2	0.39	3426610	1347	10.15	2535	2550	2535	3295	1775	2535	2543.88	3.27	-675	2568	2551	2528	2511	2488	2560	2520	121	760	500	1920	5	1	24154730	615	8.08	1.02	12	0.01	315.00	2490.00	2940	20241224	-13.44	2350	20241210	8.30	2665	-4.50	20250106	2475	2.83	20250203	2940	-13.44	20241224	2350	8.30	20241210	1.21	N	039420	500	120 억	789800	N	N	N	N
96	20250313	100445	57	100.00	KOSDAQ	통신	N	N	N	N	N	2550	15	2	0.59	1963045	772	5.82	2535	2550	2535	3295	1775	2535	2542.80	3.27	-140	2568	2551	2528	2511	2488	2560	2520	121	760	500	1920	5	1	24154730	616	8.10	1.02	12	0.00	315.00	2490.00	2940	20241224	-13.27	2350	20241210	8.51	2665	-4.32	20250106	2475	3.03	20250203	2940	-13.27	20241224	2350	8.51	20241210	1.21	N	039420	500	120 억	789800	N	N	N	N
97	20250313	090447	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	0	3	0.00	30420	12	0.09	2535	2535	2535	3295	1775	2535	2535.00	3.27	-1	2568	2551	2528	2511	2488	2560	2520	121	760	500	1920	5	1	24154730	612	8.05	1.02	12	0.00	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.21	N	039420	500	120 억	789800	N	N	N	N
98	20250312	160443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	20	2	0.80	33453060	13271	23.30	2525	2545	2505	3265	1765	2515	2520.76	3.26	2354	2558	2536	2518	2496	2478	2527	2487	121	750	500	1910	5	1	24154730	612	8.05	1.02	12	0.05	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.22	N	039420	500	120 억	787446	N	N	N	N
99	20250312	150443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	15	2	0.60	28366120	11264	19.78	2525	2545	2505	3265	1765	2515	2518.30	3.26	2429	2558	2536	2518	2496	2478	2527	2487	121	750	500	1910	5	1	24154730	611	8.03	1.02	12	0.05	315.00	2490.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2475	2.22	20250203	2940	-13.95	20241224	2350	7.66	20241210	1.22	N	039420	500	120 억	787446	N	N	N	N
100	20250312	140443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	20	2	0.80	27132290	10776	18.92	2525	2545	2505	3265	1765	2515	2517.84	3.26	2408	2558	2536	2518	2496	2478	2527	2487	121	750	500	1910	5	1	24154730	612	8.05	1.02	12	0.04	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.22	N	039420	500	120 억	787446	N	N	N	N
101	20250312	130443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	20	2	0.80	24126485	9586	16.83	2525	2545	2505	3265	1765	2515	2516.85	3.26	2427	2558	2536	2518	2496	2478	2527	2487	121	750	500	1910	5	1	24154730	612	8.05	1.02	12	0.04	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.22	N	039420	500	120 억	787446	N	N	N	N
102	20250312	120445	57	100.00	KOSDAQ	통신	N	N	N	N	N	2530	15	2	0.60	22230850	8836	15.52	2525	2545	2505	3265	1765	2515	2515.94	3.26	2434	2558	2536	2518	2496	2478	2527	2487	121	750	500	1910	5	1	24154730	611	8.03	1.02	12	0.04	315.00	2490.00	2940	20241224	-13.95	2350	20241210	7.66	2665	-5.07	20250106	2475	2.22	20250203	2940	-13.95	20241224	2350	7.66	20241210	1.22	N	039420	500	120 억	787446	N	N	N	N
103	20250312	110441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	5	2	0.20	20461750	8135	14.28	2525	2545	2505	3265	1765	2515	2515.27	3.26	2430	2558	2536	2518	2496	2478	2527	2487	121	750	500	1910	5	1	24154730	609	8.00	1.01	12	0.03	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.22	N	039420	500	120 억	787446	N	N	N	N
104	20250312	100443	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	10	2	0.40	9857545	3912	6.87	2525	2545	2505	3265	1765	2515	2519.82	3.26	67	2558	2536	2518	2496	2478	2527	2487	121	750	500	1910	5	1	24154730	610	8.02	1.01	12	0.02	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.22	N	039420	500	120 억	787446	N	N	N	N
105	20250312	090444	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-5	5	-0.20	3354875	1336	2.35	2525	2525	2510	3265	1765	2515	2511.13	3.26	180	2558	2536	2518	2496	2478	2527	2487	121	750	500	1910	5	1	24154730	606	7.97	1.01	12	0.01	315.00	2490.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2475	1.41	20250203	2940	-14.63	20241224	2350	6.81	20241210	1.22	N	039420	500	120 억	787446	N	N	N	N
106	20250311	160439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-25	5	-0.98	142779450	56948	530.74	2540	2540	2500	3300	1780	2540	2507.18	3.26	4	2576	2557	2546	2527	2516	2567	2537	121	760	500	1930	5	1	24154730	607	7.98	1.01	12	0.24	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.21	N	039420	500	120 억	787441	N	N	N	N
107	20250311	150442	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-30	5	-1.18	142293675	56755	528.94	2540	2540	2500	3300	1780	2540	2507.16	3.26	-33	2576	2557	2546	2527	2516	2567	2537	121	760	500	1930	5	1	24154730	606	7.97	1.01	12	0.23	315.00	2490.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2475	1.41	20250203	2940	-14.63	20241224	2350	6.81	20241210	1.21	N	039420	500	120 억	787441	N	N	N	N
108	20250311	140441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-25	5	-0.98	125937830	50249	468.30	2540	2540	2500	3300	1780	2540	2506.28	3.26	16	2576	2557	2546	2527	2516	2567	2537	121	760	500	1930	5	1	24154730	607	7.98	1.01	12	0.21	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.21	N	039420	500	120 억	787441	N	N	N	N
109	20250311	130441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-25	5	-0.98	123377825	49232	458.83	2540	2540	2500	3300	1780	2540	2506.05	3.26	68	2576	2557	2546	2527	2516	2567	2537	121	760	500	1930	5	1	24154730	607	7.98	1.01	12	0.20	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.21	N	039420	500	120 억	787441	N	N	N	N
110	20250311	120441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-20	5	-0.79	100833095	40281	375.41	2540	2540	2500	3300	1780	2540	2503.24	3.26	-90	2576	2557	2546	2527	2516	2567	2537	121	760	500	1930	5	1	24154730	609	8.00	1.01	12	0.17	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.21	N	039420	500	120 억	787441	N	N	N	N
111	20250311	110441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-25	5	-0.98	100671815	40217	374.81	2540	2540	2500	3300	1780	2540	2503.22	3.26	-91	2576	2557	2546	2527	2516	2567	2537	121	760	500	1930	5	1	24154730	607	7.98	1.01	12	0.17	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.21	N	039420	500	120 억	787441	N	N	N	N
112	20250311	100441	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	-35	5	-1.38	86018365	34382	320.43	2540	2540	2500	3300	1780	2540	2501.84	3.26	165	2576	2557	2546	2527	2516	2567	2537	121	760	500	1930	5	1	24154730	605	7.95	1.01	12	0.14	315.00	2490.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2475	1.21	20250203	2940	-14.80	20241224	2350	6.60	20241210	1.21	N	039420	500	120 억	787441	N	N	N	N
113	20250311	090442	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	-40	5	-1.57	80221610	32080	298.97	2540	2540	2500	3300	1780	2540	2500.67	3.26	489	2576	2557	2546	2527	2516	2567	2537	121	760	500	1930	5	1	24154730	604	7.94	1.00	12	0.13	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.21	N	039420	500	120 억	787441	N	N	N	N
114	20250310	160437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2540	-35	5	-1.36	26962555	10602	21.87	2535	2565	2535	3345	1805	2575	2543.32	3.26	428	2598	2586	2563	2551	2528	2592	2557	121	770	500	1950	5	1	24154730	614	8.06	1.02	12	0.04	315.00	2490.00	2940	20241224	-13.61	2350	20241210	8.09	2665	-4.69	20250106	2475	2.63	20250203	2940	-13.61	20241224	2350	8.09	20241210	1.21	N	039420	500	120 억	787013	N	N	N	N
115	20250310	150440	57	100.00	KOSDAQ	통신	N	N	N	N	N	2560	-15	5	-0.58	21425355	8425	17.38	2535	2565	2535	3345	1805	2575	2543.07	3.26	859	2598	2586	2563	2551	2528	2592	2557	121	770	500	1950	5	1	24154730	618	8.13	1.03	12	0.03	315.00	2490.00	2940	20241224	-12.93	2350	20241210	8.94	2665	-3.94	20250106	2475	3.43	20250203	2940	-12.93	20241224	2350	8.94	20241210	1.21	N	039420	500	120 억	787013	N	N	N	N
116	20250310	140439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2565	-10	5	-0.39	19866580	7814	16.12	2535	2565	2535	3345	1805	2575	2542.43	3.26	859	2598	2586	2563	2551	2528	2592	2557	121	770	500	1950	5	1	24154730	620	8.14	1.03	12	0.03	315.00	2490.00	2940	20241224	-12.76	2350	20241210	9.15	2665	-3.75	20250106	2475	3.64	20250203	2940	-12.76	20241224	2350	9.15	20241210	1.21	N	039420	500	120 억	787013	N	N	N	N
117	20250310	130439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2550	-25	5	-0.97	18705705	7360	15.18	2535	2560	2535	3345	1805	2575	2541.54	3.26	859	2598	2586	2563	2551	2528	2592	2557	121	770	500	1950	5	1	24154730	616	8.10	1.02	12	0.03	315.00	2490.00	2940	20241224	-13.27	2350	20241210	8.51	2665	-4.32	20250106	2475	3.03	20250203	2940	-13.27	20241224	2350	8.51	20241210	1.21	N	039420	500	120 억	787013	N	N	N	N
118	20250310	120438	57	100.00	KOSDAQ	통신	N	N	N	N	N	2560	-15	5	-0.58	14978385	5899	12.17	2535	2560	2535	3345	1805	2575	2539.14	3.26	859	2598	2586	2563	2551	2528	2592	2557	121	770	500	1950	5	1	24154730	618	8.13	1.03	12	0.02	315.00	2490.00	2940	20241224	-12.93	2350	20241210	8.94	2665	-3.94	20250106	2475	3.43	20250203	2940	-12.93	20241224	2350	8.94	20241210	1.21	N	039420	500	120 억	787013	N	N	N	N
119	20250310	110437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2560	-15	5	-0.58	14978385	5899	12.17	2535	2560	2535	3345	1805	2575	2539.14	3.26	859	2598	2586	2563	2551	2528	2592	2557	121	770	500	1950	5	1	24154730	618	8.13	1.03	12	0.02	315.00	2490.00	2940	20241224	-12.93	2350	20241210	8.94	2665	-3.94	20250106	2475	3.43	20250203	2940	-12.93	20241224	2350	8.94	20241210	1.21	N	039420	500	120 억	787013	N	N	N	N
120	20250310	100438	57	100.00	KOSDAQ	통신	N	N	N	N	N	2555	-20	5	-0.78	14227670	5605	11.56	2535	2555	2535	3345	1805	2575	2538.39	3.26	983	2598	2586	2563	2551	2528	2592	2557	121	770	500	1950	5	1	24154730	617	8.11	1.03	12	0.02	315.00	2490.00	2940	20241224	-13.10	2350	20241210	8.72	2665	-4.13	20250106	2475	3.23	20250203	2940	-13.10	20241224	2350	8.72	20241210	1.21	N	039420	500	120 억	787013	N	N	N	N
121	20250310	090439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2545	-30	5	-1.17	10577890	4172	8.61	2535	2555	2535	3345	1805	2575	2535.45	3.26	795	2598	2586	2563	2551	2528	2592	2557	121	770	500	1950	5	1	24154730	615	8.08	1.02	12	0.02	315.00	2490.00	2940	20241224	-13.44	2350	20241210	8.30	2665	-4.50	20250106	2475	2.83	20250203	2940	-13.44	20241224	2350	8.30	20241210	1.21	N	039420	500	120 억	787013	N	N	N	N
122	20250307	160437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2575	-5	5	-0.19	122766940	48200	114.09	2560	2575	2540	3350	1810	2580	2547.03	3.26	-844	2610	2595	2570	2555	2530	2600	2560	121	770	500	1960	5	1	24154730	622	8.17	1.03	12	0.20	315.00	2490.00	2940	20241224	-12.41	2350	20241210	9.57	2665	-3.38	20250106	2475	4.04	20250203	2940	-12.41	20241224	2350	9.57	20241210	1.24	N	039420	500	120 억	787857	N	N	N	N
123	20250307	150439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2575	-5	5	-0.19	118883650	46691	110.52	2560	2575	2540	3350	1810	2580	2546.18	3.26	-320	2610	2595	2570	2555	2530	2600	2560	121	770	500	1960	5	1	24154730	622	8.17	1.03	12	0.19	315.00	2490.00	2940	20241224	-12.41	2350	20241210	9.57	2665	-3.38	20250106	2475	4.04	20250203	2940	-12.41	20241224	2350	9.57	20241210	1.24	N	039420	500	120 억	787857	N	N	N	N
124	20250307	140437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2560	-20	5	-0.78	14624015	5699	13.49	2560	2575	2555	3350	1810	2580	2566.07	3.26	-145	2610	2595	2570	2555	2530	2600	2560	121	770	500	1960	5	1	24154730	618	8.13	1.03	12	0.02	315.00	2490.00	2940	20241224	-12.93	2350	20241210	8.94	2665	-3.94	20250106	2475	3.43	20250203	2940	-12.93	20241224	2350	8.94	20241210	1.24	N	039420	500	120 억	787857	N	N	N	N
125	20250307	130438	57	100.00	KOSDAQ	통신	N	N	N	N	N	2575	-5	5	-0.19	11009455	4288	10.15	2560	2575	2555	3350	1810	2580	2567.50	3.26	-145	2610	2595	2570	2555	2530	2600	2560	121	770	500	1960	5	1	24154730	622	8.17	1.03	12	0.02	315.00	2490.00	2940	20241224	-12.41	2350	20241210	9.57	2665	-3.38	20250106	2475	4.04	20250203	2940	-12.41	20241224	2350	9.57	20241210	1.24	N	039420	500	120 억	787857	N	N	N	N
126	20250307	120439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2570	-10	5	-0.39	6408850	2499	5.92	2560	2575	2555	3350	1810	2580	2564.57	3.26	-141	2610	2595	2570	2555	2530	2600	2560	121	770	500	1960	5	1	24154730	621	8.16	1.03	12	0.01	315.00	2490.00	2940	20241224	-12.59	2350	20241210	9.36	2665	-3.56	20250106	2475	3.84	20250203	2940	-12.59	20241224	2350	9.36	20241210	1.24	N	039420	500	120 억	787857	N	N	N	N
127	20250307	110438	57	100.00	KOSDAQ	통신	N	N	N	N	N	2570	-10	5	-0.39	5594110	2182	5.16	2560	2570	2555	3350	1810	2580	2563.75	3.26	-134	2610	2595	2570	2555	2530	2600	2560	121	770	500	1960	5	1	24154730	621	8.16	1.03	12	0.01	315.00	2490.00	2940	20241224	-12.59	2350	20241210	9.36	2665	-3.56	20250106	2475	3.84	20250203	2940	-12.59	20241224	2350	9.36	20241210	1.24	N	039420	500	120 억	787857	N	N	N	N
128	20250307	100436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2565	-15	5	-0.58	2061735	805	1.91	2560	2565	2555	3350	1810	2580	2561.16	3.26	-37	2610	2595	2570	2555	2530	2600	2560	121	770	500	1960	5	1	24154730	620	8.14	1.03	12	0.00	315.00	2490.00	2940	20241224	-12.76	2350	20241210	9.15	2665	-3.75	20250106	2475	3.64	20250203	2940	-12.76	20241224	2350	9.15	20241210	1.24	N	039420	500	120 억	787857	N	N	N	N
129	20250307	090439	57	100.00	KOSDAQ	통신	N	N	N	N	N	2555	-25	5	-0.97	235420	92	0.22	2560	2560	2555	3350	1810	2580	2558.91	3.26	0	2610	2595	2570	2555	2530	2600	2560	121	770	500	1960	5	1	24154730	617	8.11	1.03	12	0.00	315.00	2490.00	2940	20241224	-13.10	2350	20241210	8.72	2665	-4.13	20250106	2475	3.23	20250203	2940	-13.10	20241224	2350	8.72	20241210	1.24	N	039420	500	120 억	787857	N	N	N	N
130	20250306	160436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2580	0	3	0.00	108107572	42212	137.79	2580	2585	2545	3350	1810	2580	2561.06	2.94	-1171	2620	2600	2560	2540	2500	2610	2550	121	770	500	1960	5	1	24154730	623	8.19	1.04	12	0.17	315.00	2490.00	2940	20241224	-12.24	2350	20241210	9.79	2665	-3.19	20250106	2475	4.24	20250203	2940	-12.24	20241224	2350	9.79	20241210	1.27	N	039420	500	120 억	709028	N	N	N	N
131	20250306	150436	57	100.00	KOSDAQ	통신	N	N	N	N	N	2570	-10	5	-0.39	56647117	22047	71.97	2580	2585	2560	3350	1810	2580	2569.38	2.94	-659	2620	2600	2560	2540	2500	2610	2550	121	770	500	1960	5	1	24154730	621	8.16	1.03	12	0.09	315.00	2490.00	2940	20241224	-12.59	2350	20241210	9.36	2665	-3.56	20250106	2475	3.84	20250203	2940	-12.59	20241224	2350	9.36	20241210	1.27	N	039420	500	120 억	709028	N	N	N	N
132	20250306	140435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2575	-5	5	-0.19	55409937	21566	70.40	2580	2585	2560	3350	1810	2580	2569.32	2.94	-474	2620	2600	2560	2540	2500	2610	2550	121	770	500	1960	5	1	24154730	622	8.17	1.03	12	0.09	315.00	2490.00	2940	20241224	-12.41	2350	20241210	9.57	2665	-3.38	20250106	2475	4.04	20250203	2940	-12.41	20241224	2350	9.57	20241210	1.27	N	039420	500	120 억	709028	N	N	N	N
133	20250306	130435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2575	-5	5	-0.19	54287237	21130	68.98	2580	2585	2560	3350	1810	2580	2569.20	2.94	-45	2620	2600	2560	2540	2500	2610	2550	121	770	500	1960	5	1	24154730	622	8.17	1.03	12	0.09	315.00	2490.00	2940	20241224	-12.41	2350	20241210	9.57	2665	-3.38	20250106	2475	4.04	20250203	2940	-12.41	20241224	2350	9.57	20241210	1.27	N	039420	500	120 억	709028	N	N	N	N
134	20250306	120435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2580	0	3	0.00	26329932	10254	33.47	2580	2585	2560	3350	1810	2580	2567.77	2.94	-23	2620	2600	2560	2540	2500	2610	2550	121	770	500	1960	5	1	24154730	623	8.19	1.04	12	0.04	315.00	2490.00	2940	20241224	-12.24	2350	20241210	9.79	2665	-3.19	20250106	2475	4.24	20250203	2940	-12.24	20241224	2350	9.79	20241210	1.27	N	039420	500	120 억	709028	N	N	N	N
135	20250306	110433	57	100.00	KOSDAQ	통신	N	N	N	N	N	2570	-10	5	-0.39	21790675	8490	27.71	2580	2585	2560	3350	1810	2580	2566.63	2.94	-23	2620	2600	2560	2540	2500	2610	2550	121	770	500	1960	5	1	24154730	621	8.16	1.03	12	0.04	315.00	2490.00	2940	20241224	-12.59	2350	20241210	9.36	2665	-3.56	20250106	2475	3.84	20250203	2940	-12.59	20241224	2350	9.36	20241210	1.27	N	039420	500	120 억	709028	N	N	N	N
136	20250306	100435	57	100.00	KOSDAQ	통신	N	N	N	N	N	2565	-15	5	-0.58	14420990	5617	18.34	2580	2585	2560	3350	1810	2580	2567.38	2.94	-3	2620	2600	2560	2540	2500	2610	2550	121	770	500	1960	5	1	24154730	620	8.14	1.03	12	0.02	315.00	2490.00	2940	20241224	-12.76	2350	20241210	9.15	2665	-3.75	20250106	2475	3.64	20250203	2940	-12.76	20241224	2350	9.15	20241210	1.27	N	039420	500	120 억	709028	N	N	N	N
137	20250306	090437	57	100.00	KOSDAQ	통신	N	N	N	N	N	2565	-15	5	-0.58	352710	137	0.45	2580	2580	2565	3350	1810	2580	2574.53	2.94	-60	2620	2600	2560	2540	2500	2610	2550	121	770	500	1960	5	1	24154730	620	8.14	1.03	12	0.00	315.00	2490.00	2940	20241224	-12.76	2350	20241210	9.15	2665	-3.75	20250106	2475	3.64	20250203	2940	-12.76	20241224	2350	9.15	20241210	1.27	N	039420	500	120 억	709028	N	N	N	N
138	20250305	160431	57	100.00	KOSDAQ	통신	N	N	N	N	N	2580	55	2	2.18	78215644	30634	52.14	2525	2580	2520	3280	1770	2525	2553.23	2.94	-797	2551	2537	2511	2497	2471	2545	2505	121	755	500	1910	5	1	24154730	623	8.19	1.04	12	0.13	315.00	2490.00	2940	20241224	-12.24	2350	20241210	9.79	2665	-3.19	20250106	2475	4.24	20250203	2940	-12.24	20241224	2350	9.79	20241210	1.29	N	039420	500	120 억	709825	N	N	N	N
139	20250305	150432	57	100.00	KOSDAQ	통신	N	N	N	N	N	2560	35	2	1.39	62212285	24410	41.55	2525	2570	2520	3280	1770	2525	2548.64	2.94	-432	2551	2537	2511	2497	2471	2545	2505	121	755	500	1910	5	1	24154730	618	8.13	1.03	12	0.10	315.00	2490.00	2940	20241224	-12.93	2350	20241210	8.94	2665	-3.94	20250106	2475	3.43	20250203	2940	-12.93	20241224	2350	8.94	20241210	1.29	N	039420	500	120 억	709825	N	N	N	N
140	20250305	140431	57	100.00	KOSDAQ	통신	N	N	N	N	N	2565	40	2	1.58	42212155	16578	28.22	2525	2570	2520	3280	1770	2525	2546.28	2.94	-472	2551	2537	2511	2497	2471	2545	2505	121	755	500	1910	5	1	24154730	620	8.14	1.03	12	0.07	315.00	2490.00	2940	20241224	-12.76	2350	20241210	9.15	2665	-3.75	20250106	2475	3.64	20250203	2940	-12.76	20241224	2350	9.15	20241210	1.29	N	039420	500	120 억	709825	N	N	N	N
141	20250305	130430	57	100.00	KOSDAQ	통신	N	N	N	N	N	2562	37	2	1.47	28943364	11398	19.40	2525	2562	2520	3280	1770	2525	2539.34	2.94	-305	2551	2537	2511	2497	2471	2545	2505	121	755	500	1910	5	1	24154730	619	8.13	1.03	12	0.05	315.00	2490.00	2940	20241224	-12.86	2350	20241210	9.02	2665	-3.86	20250106	2475	3.52	20250203	2940	-12.86	20241224	2350	9.02	20241210	1.29	N	039420	500	120 억	709825	N	N	N	N
142	20250305	120432	57	100.00	KOSDAQ	통신	N	N	N	N	N	2545	20	2	0.79	15495290	6122	10.42	2525	2550	2520	3280	1770	2525	2531.08	2.94	-149	2551	2537	2511	2497	2471	2545	2505	121	755	500	1910	5	1	24154730	615	8.08	1.02	12	0.03	315.00	2490.00	2940	20241224	-13.44	2350	20241210	8.30	2665	-4.50	20250106	2475	2.83	20250203	2940	-13.44	20241224	2350	8.30	20241210	1.29	N	039420	500	120 억	709825	N	N	N	N
143	20250305	110429	57	100.00	KOSDAQ	통신	N	N	N	N	N	2535	10	2	0.40	10415405	4119	7.01	2525	2535	2520	3280	1770	2525	2528.62	2.94	-125	2551	2537	2511	2497	2471	2545	2505	121	755	500	1910	5	1	24154730	612	8.05	1.02	12	0.02	315.00	2490.00	2940	20241224	-13.78	2350	20241210	7.87	2665	-4.88	20250106	2475	2.42	20250203	2940	-13.78	20241224	2350	7.87	20241210	1.29	N	039420	500	120 억	709825	N	N	N	N
144	20250305	100432	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	-5	5	-0.20	4330745	1714	2.92	2525	2535	2520	3280	1770	2525	2526.69	2.94	-114	2551	2537	2511	2497	2471	2545	2505	121	755	500	1910	5	1	24154730	609	8.00	1.01	12	0.01	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.29	N	039420	500	120 억	709825	N	N	N	N
145	20250305	090429	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	0	3	0.00	1840725	729	1.24	2525	2525	2525	3280	1770	2525	2525.00	2.94	0	2551	2537	2511	2497	2471	2545	2505	121	755	500	1910	5	1	24154730	610	8.02	1.01	12	0.00	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.29	N	039420	500	120 억	709825	N	N	N	N
146	20250304	160427	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	5	2	0.20	146734794	58754	359.35	2520	2525	2485	3275	1765	2520	2497.44	2.95	-3241	2553	2536	2528	2511	2503	2532	2507	121	755	500	1910	5	1	24154730	610	8.02	1.01	12	0.24	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.29	N	039420	500	120 억	713053	N	N	N	N
147	20250304	150425	57	100.00	KOSDAQ	통신	N	N	N	N	N	2520	0	3	0.00	145366914	58211	356.03	2520	2525	2485	3275	1765	2520	2497.24	2.95	-2775	2553	2536	2528	2511	2503	2532	2507	121	755	500	1910	5	1	24154730	609	8.00	1.01	12	0.24	315.00	2490.00	2940	20241224	-14.29	2350	20241210	7.23	2665	-5.44	20250106	2475	1.82	20250203	2940	-14.29	20241224	2350	7.23	20241210	1.29	N	039420	500	120 억	713053	N	N	N	N
148	20250304	140427	57	100.00	KOSDAQ	통신	N	N	N	N	N	2515	-5	5	-0.20	139783694	55988	342.43	2520	2525	2485	3275	1765	2520	2496.67	2.95	-2775	2553	2536	2528	2511	2503	2532	2507	121	755	500	1910	5	1	24154730	607	7.98	1.01	12	0.23	315.00	2490.00	2940	20241224	-14.46	2350	20241210	7.02	2665	-5.63	20250106	2475	1.62	20250203	2940	-14.46	20241224	2350	7.02	20241210	1.29	N	039420	500	120 억	713053	N	N	N	N
149	20250304	130426	57	100.00	KOSDAQ	통신	N	N	N	N	N	2505	-15	5	-0.60	134341194	53822	329.19	2520	2525	2485	3275	1765	2520	2496.03	2.95	-2460	2553	2536	2528	2511	2503	2532	2507	121	755	500	1910	5	1	24154730	605	7.95	1.01	12	0.22	315.00	2490.00	2940	20241224	-14.80	2350	20241210	6.60	2665	-6.00	20250106	2475	1.21	20250203	2940	-14.80	20241224	2350	6.60	20241210	1.29	N	039420	500	120 억	713053	N	N	N	N
150	20250304	120424	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-10	5	-0.40	109665525	43952	268.82	2520	2525	2485	3275	1765	2520	2495.12	2.95	-2449	2553	2536	2528	2511	2503	2532	2507	121	755	500	1910	5	1	24154730	606	7.97	1.01	12	0.18	315.00	2490.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2475	1.41	20250203	2940	-14.63	20241224	2350	6.81	20241210	1.29	N	039420	500	120 억	713053	N	N	N	N
151	20250304	110426	57	100.00	KOSDAQ	통신	N	N	N	N	N	2510	-10	5	-0.40	108884630	43641	266.92	2520	2525	2485	3275	1765	2520	2495.01	2.95	-2432	2553	2536	2528	2511	2503	2532	2507	121	755	500	1910	5	1	24154730	606	7.97	1.01	12	0.18	315.00	2490.00	2940	20241224	-14.63	2350	20241210	6.81	2665	-5.82	20250106	2475	1.41	20250203	2940	-14.63	20241224	2350	6.81	20241210	1.29	N	039420	500	120 억	713053	N	N	N	N
152	20250304	100423	57	100.00	KOSDAQ	통신	N	N	N	N	N	2500	-20	5	-0.79	34129045	13647	83.47	2520	2525	2495	3275	1765	2520	2500.85	2.95	-412	2553	2536	2528	2511	2503	2532	2507	121	755	500	1910	5	1	24154730	604	7.94	1.00	12	0.06	315.00	2490.00	2940	20241224	-14.97	2350	20241210	6.38	2665	-6.19	20250106	2475	1.01	20250203	2940	-14.97	20241224	2350	6.38	20241210	1.29	N	039420	500	120 억	713053	N	N	N	N
153	20250304	090422	57	100.00	KOSDAQ	통신	N	N	N	N	N	2525	5	2	0.20	436245	173	1.06	2520	2525	2515	3275	1765	2520	2521.65	2.95	-73	2553	2536	2528	2511	2503	2532	2507	121	755	500	1910	5	1	24154730	610	8.02	1.01	12	0.00	315.00	2490.00	2940	20241224	-14.12	2350	20241210	7.45	2665	-5.25	20250106	2475	2.02	20250203	2940	-14.12	20241224	2350	7.45	20241210	1.29	N	039420	500	120 억	713053	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History