KissMeData/031310/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 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	20250331	121548	57	100.00	KOSDAQ	통신	N	N	N	N	N	1597	-43	5	-2.62	13395983	8362	32.36	1641	1641	1596	2130	1148	1640	1602.01	0.90	-872	-867	1668	1654	1635	1621	1602	1644	1611	127	490	500	1010	1	1	25334636	405	-27.53	0.27	12	0.03	-58.00	5874.00	3260	20240617	-51.01	1421	20241209	12.39	2030	-21.33	20250131	1575	1.40	20250325	3260	-51.01	20240617	1421	12.39	20241209	1.81	Y	031310	500	126 억	111562	N	N	N	N
3	20250328	160414	57	100.00	KOSDAQ	통신	N	N	N	N	N	1640	0	3	0.00	42196166	25833	86.15	1645	1649	1616	2130	1148	1640	1633.42	0.91	-2644	-2424	1664	1651	1640	1627	1616	1646	1622	127	490	500	1010	1	1	25334636	415	-28.28	0.28	12	0.10	-58.00	5874.00	3260	20240617	-49.69	1421	20241209	15.41	2030	-19.21	20250131	1575	4.13	20250325	3260	-49.69	20240617	1421	15.41	20241209	1.82	N	031310	500	126 억	112434	N	N	N	N
4	20250328	150415	57	100.00	KOSDAQ	통신	N	N	N	N	N	1617	-23	5	-1.40	38444423	23522	78.44	1645	1649	1617	2130	1148	1640	1634.40	0.91	-2458	-2238	1664	1651	1640	1627	1616	1646	1622	127	490	500	1010	1	1	25334636	410	-27.88	0.28	12	0.09	-58.00	5874.00	3260	20240617	-50.40	1421	20241209	13.79	2030	-20.34	20250131	1575	2.67	20250325	3260	-50.40	20240617	1421	13.79	20241209	1.82	N	031310	500	126 억	112620	N	N	N	N
5	20250328	140416	57	100.00	KOSDAQ	통신	N	N	N	N	N	1636	-4	5	-0.24	27779860	16948	56.52	1645	1649	1622	2130	1148	1640	1639.12	0.91	-2457	-2237	1664	1651	1640	1627	1616	1646	1622	127	490	500	1010	1	1	25334636	414	-28.21	0.28	12	0.07	-58.00	5874.00	3260	20240617	-49.82	1421	20241209	15.13	2030	-19.41	20250131	1575	3.87	20250325	3260	-49.82	20240617	1421	15.13	20241209	1.82	N	031310	500	126 억	112621	N	N	N	N
6	20250328	130416	57	100.00	KOSDAQ	통신	N	N	N	N	N	1636	-4	5	-0.24	26613600	16234	54.14	1645	1649	1622	2130	1148	1640	1639.37	0.91	-2324	-2104	1664	1651	1640	1627	1616	1646	1622	127	490	500	1010	1	1	25334636	414	-28.21	0.28	12	0.06	-58.00	5874.00	3260	20240617	-49.82	1421	20241209	15.13	2030	-19.41	20250131	1575	3.87	20250325	3260	-49.82	20240617	1421	15.13	20241209	1.82	N	031310	500	126 억	112754	N	N	N	N
7	20250328	120415	57	100.00	KOSDAQ	통신	N	N	N	N	N	1640	0	3	0.00	26124447	15935	53.14	1645	1649	1622	2130	1148	1640	1639.44	0.91	-2320	-2100	1664	1651	1640	1627	1616	1646	1622	127	490	500	1010	1	1	25334636	415	-28.28	0.28	12	0.06	-58.00	5874.00	3260	20240617	-49.69	1421	20241209	15.41	2030	-19.21	20250131	1575	4.13	20250325	3260	-49.69	20240617	1421	15.41	20241209	1.82	N	031310	500	126 억	112758	N	N	N	N
8	20250328	110413	57	100.00	KOSDAQ	통신	N	N	N	N	N	1635	-5	5	-0.30	21629263	13187	43.98	1645	1649	1622	2130	1148	1640	1640.20	0.91	-2320	-2100	1664	1651	1640	1627	1616	1646	1622	127	490	500	1010	1	1	25334636	414	-28.19	0.28	12	0.05	-58.00	5874.00	3260	20240617	-49.85	1421	20241209	15.06	2030	-19.46	20250131	1575	3.81	20250325	3260	-49.85	20240617	1421	15.06	20241209	1.82	N	031310	500	126 억	112758	N	N	N	N
9	20250328	100416	57	100.00	KOSDAQ	통신	N	N	N	N	N	1639	-1	5	-0.06	20403423	12438	41.48	1645	1649	1622	2130	1148	1640	1640.41	0.91	-2320	-2100	1664	1651	1640	1627	1616	1646	1622	127	490	500	1010	1	1	25334636	415	-28.26	0.28	12	0.05	-58.00	5874.00	3260	20240617	-49.72	1421	20241209	15.34	2030	-19.26	20250131	1575	4.06	20250325	3260	-49.72	20240617	1421	15.34	20241209	1.82	N	031310	500	126 억	112758	N	N	N	N
10	20250328	090419	57	100.00	KOSDAQ	통신	N	N	N	N	N	1646	6	2	0.37	2269523	1389	4.63	1645	1649	1631	2130	1148	1640	1633.93	0.92	-557	-223	1664	1651	1640	1627	1616	1646	1622	127	490	500	1010	1	1	25334636	417	-28.38	0.28	12	0.01	-58.00	5874.00	3260	20240617	-49.51	1421	20241209	15.83	2030	-18.92	20250131	1575	4.51	20250325	3260	-49.51	20240617	1421	15.83	20241209	1.82	N	031310	500	126 억	114521	N	N	N	N
11	20250327	161031	57	100.00	KOSDAQ	통신	N	N	N	N	N	1640	5	2	0.31	49271729	29986	140.91	1642	1653	1629	2125	1145	1635	1643.38	0.93	-874	-874	1691	1663	1642	1614	1593	1652	1603	127	490	500	1010	1	1	25334636	415	-28.28	0.28	12	0.12	-58.00	5874.00	3260	20240617	-49.69	1421	20241209	15.41	2030	-19.21	20250131	1575	4.13	20250325	3260	-49.69	20240617	1421	15.41	20241209	1.84	N	031310	500	126 억	115078	N	N	N	N
12	20250327	150415	57	100.00	KOSDAQ	통신	N	N	N	N	N	1645	10	2	0.61	45150342	27473	129.10	1642	1653	1629	2125	1145	1635	1643.44	0.93	-863	-863	1691	1663	1642	1614	1593	1652	1603	127	490	500	1010	1	1	25334636	417	-28.36	0.28	12	0.11	-58.00	5874.00	3260	20240617	-49.54	1421	20241209	15.76	2030	-18.97	20250131	1575	4.44	20250325	3260	-49.54	20240617	1421	15.76	20241209	1.84	N	031310	500	126 억	115089	N	N	N	N
13	20250327	140413	57	100.00	KOSDAQ	통신	N	N	N	N	N	1648	13	2	0.80	41669348	25351	119.13	1642	1653	1629	2125	1145	1635	1643.70	0.93	-873	-873	1691	1663	1642	1614	1593	1652	1603	127	490	500	1010	1	1	25334636	418	-28.41	0.28	12	0.10	-58.00	5874.00	3260	20240617	-49.45	1421	20241209	15.97	2030	-18.82	20250131	1575	4.63	20250325	3260	-49.45	20240617	1421	15.97	20241209	1.84	N	031310	500	126 억	115079	N	N	N	N
14	20250327	130412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1650	15	2	0.92	29341530	17838	83.82	1642	1653	1629	2125	1145	1635	1644.89	0.93	-881	-881	1691	1663	1642	1614	1593	1652	1603	127	490	500	1010	1	1	25334636	418	-28.45	0.28	12	0.07	-58.00	5874.00	3260	20240617	-49.39	1421	20241209	16.12	2030	-18.72	20250131	1575	4.76	20250325	3260	-49.39	20240617	1421	16.12	20241209	1.84	N	031310	500	126 억	115071	N	N	N	N
15	20250327	120416	57	100.00	KOSDAQ	통신	N	N	N	N	N	1647	12	2	0.73	20148285	12259	57.61	1642	1653	1629	2125	1145	1635	1643.55	0.93	-749	-749	1691	1663	1642	1614	1593	1652	1603	127	490	500	1010	1	1	25334636	417	-28.40	0.28	12	0.05	-58.00	5874.00	3260	20240617	-49.48	1421	20241209	15.90	2030	-18.87	20250131	1575	4.57	20250325	3260	-49.48	20240617	1421	15.90	20241209	1.84	N	031310	500	126 억	115203	N	N	N	N
16	20250327	110416	57	100.00	KOSDAQ	통신	N	N	N	N	N	1653	18	2	1.10	17102471	10414	48.94	1642	1653	1629	2125	1145	1635	1642.26	0.93	-749	-749	1691	1663	1642	1614	1593	1652	1603	127	490	500	1010	1	1	25334636	419	-28.50	0.28	12	0.04	-58.00	5874.00	3260	20240617	-49.29	1421	20241209	16.33	2030	-18.57	20250131	1575	4.95	20250325	3260	-49.29	20240617	1421	16.33	20241209	1.84	N	031310	500	126 억	115203	N	N	N	N
17	20250327	100414	57	100.00	KOSDAQ	통신	N	N	N	N	N	1640	5	2	0.31	2947697	1793	8.43	1642	1652	1629	2125	1145	1635	1644.00	0.93	-396	-396	1691	1663	1642	1614	1593	1652	1603	127	490	500	1010	1	1	25334636	415	-28.28	0.28	12	0.01	-58.00	5874.00	3260	20240617	-49.69	1421	20241209	15.41	2030	-19.21	20250131	1575	4.13	20250325	3260	-49.69	20240617	1421	15.41	20241209	1.84	N	031310	500	126 억	115556	N	N	N	N
18	20250327	090415	57	100.00	KOSDAQ	통신	N	N	N	N	N	1630	-5	5	-0.31	29469	18	0.08	1642	1650	1630	2125	1145	1635	1637.17	0.93	-16	-16	1691	1663	1642	1614	1593	1652	1603	127	490	500	1010	1	1	25334636	413	-28.10	0.28	12	0.00	-58.00	5874.00	3260	20240617	-50.00	1421	20241209	14.71	2030	-19.70	20250131	1575	3.49	20250325	3260	-50.00	20240617	1421	14.71	20241209	1.84	N	031310	500	126 억	115936	N	N	N	N
19	20250326	160411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1635	14	2	0.86	35181809	21280	54.96	1664	1670	1621	2105	1135	1621	1653.28	0.93	-113	-112	1653	1637	1606	1590	1559	1645	1598	127	484	500	1000	1	1	25334636	414	-28.19	0.28	12	0.08	-58.00	5874.00	3260	20240617	-49.85	1421	20241209	15.06	2030	-19.46	20250131	1575	3.81	20250325	3260	-49.85	20240617	1421	15.06	20241209	1.82	N	031310	500	126 억	115952	N	N	N	N
20	20250326	150409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1644	23	2	1.42	33906249	20500	52.95	1664	1670	1621	2105	1135	1621	1653.96	0.93	-119	-118	1653	1637	1606	1590	1559	1645	1598	127	484	500	1000	1	1	25334636	417	-28.34	0.28	12	0.08	-58.00	5874.00	3260	20240617	-49.57	1421	20241209	15.69	2030	-19.01	20250131	1575	4.38	20250325	3260	-49.57	20240617	1421	15.69	20241209	1.82	N	031310	500	126 억	115946	N	N	N	N
21	20250326	140411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1636	15	2	0.93	30806773	18611	48.07	1664	1670	1621	2105	1135	1621	1655.30	0.93	-118	-118	1653	1637	1606	1590	1559	1645	1598	127	484	500	1000	1	1	25334636	414	-28.21	0.28	12	0.07	-58.00	5874.00	3260	20240617	-49.82	1421	20241209	15.13	2030	-19.41	20250131	1575	3.87	20250325	3260	-49.82	20240617	1421	15.13	20241209	1.82	N	031310	500	126 억	115947	N	N	N	N
22	20250326	130413	57	100.00	KOSDAQ	통신	N	N	N	N	N	1642	21	2	1.30	29174691	17617	45.50	1664	1670	1621	2105	1135	1621	1656.05	0.93	-40	-40	1653	1637	1606	1590	1559	1645	1598	127	484	500	1000	1	1	25334636	416	-28.31	0.28	12	0.07	-58.00	5874.00	3260	20240617	-49.63	1421	20241209	15.55	2030	-19.11	20250131	1575	4.25	20250325	3260	-49.63	20240617	1421	15.55	20241209	1.82	N	031310	500	126 억	116025	N	N	N	N
23	20250326	120413	57	100.00	KOSDAQ	통신	N	N	N	N	N	1641	20	2	1.23	23797128	14341	37.04	1664	1670	1621	2105	1135	1621	1659.38	0.93	-34	-34	1653	1637	1606	1590	1559	1645	1598	127	484	500	1000	1	1	25334636	416	-28.29	0.28	12	0.06	-58.00	5874.00	3260	20240617	-49.66	1421	20241209	15.48	2030	-19.16	20250131	1575	4.19	20250325	3260	-49.66	20240617	1421	15.48	20241209	1.82	N	031310	500	126 억	116031	N	N	N	N
24	20250326	110412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1634	13	2	0.80	23538769	14183	36.63	1664	1670	1621	2105	1135	1621	1659.65	0.93	-31	-31	1653	1637	1606	1590	1559	1645	1598	127	484	500	1000	1	1	25334636	414	-28.17	0.28	12	0.06	-58.00	5874.00	3260	20240617	-49.88	1421	20241209	14.99	2030	-19.51	20250131	1575	3.75	20250325	3260	-49.88	20240617	1421	14.99	20241209	1.82	N	031310	500	126 억	116034	N	N	N	N
25	20250326	100413	57	100.00	KOSDAQ	통신	N	N	N	N	N	1645	24	2	1.48	22783328	13721	35.44	1664	1670	1621	2105	1135	1621	1660.47	0.93	5	5	1653	1637	1606	1590	1559	1645	1598	127	484	500	1000	1	1	25334636	417	-28.36	0.28	12	0.05	-58.00	5874.00	3260	20240617	-49.54	1421	20241209	15.76	2030	-18.97	20250131	1575	4.44	20250325	3260	-49.54	20240617	1421	15.76	20241209	1.82	N	031310	500	126 억	116070	N	N	N	N
26	20250326	090412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1621	0	3	0.00	15706820	9442	24.39	1664	1670	1621	2105	1135	1621	1663.51	0.93	0	0	1653	1637	1606	1590	1559	1645	1598	127	484	500	1000	1	1	25334636	411	-27.95	0.28	12	0.04	-58.00	5874.00	3260	20240617	-50.28	1421	20241209	14.07	2030	-20.15	20250131	1575	2.92	20250325	3260	-50.28	20240617	1421	14.07	20241209	1.82	N	031310	500	126 억	116065	N	N	N	N
27	20250325	160411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1621	24	2	1.50	61916401	38716	95.62	1597	1622	1575	2075	1118	1597	1599.25	0.93	-4434	-13428	1678	1637	1611	1570	1544	1624	1557	127	478	500	990	1	1	25334636	411	-27.95	0.28	12	0.15	-58.00	5874.00	3260	20240617	-50.28	1421	20241209	14.07	2030	-20.15	20250131	1575	2.92	20250325	3260	-50.28	20240617	1421	14.07	20241209	1.82	N	031310	500	126 억	116065	N	N	N	N
28	20250325	150411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1618	21	2	1.31	61102518	38212	94.37	1597	1622	1575	2075	1118	1597	1599.04	0.94	-4310	-13296	1678	1637	1611	1570	1544	1624	1557	127	478	500	990	1	1	25334636	410	-27.90	0.28	12	0.15	-58.00	5874.00	3260	20240617	-50.37	1421	20241209	13.86	2030	-20.30	20250131	1575	2.73	20250325	3260	-50.37	20240617	1421	13.86	20241209	1.82	N	031310	500	126 억	116189	N	N	N	N
29	20250325	140409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1611	14	2	0.88	52289316	32770	80.93	1597	1622	1575	2075	1118	1597	1595.65	0.94	-4195	-11699	1678	1637	1611	1570	1544	1624	1557	127	478	500	990	1	1	25334636	408	-27.78	0.27	12	0.13	-58.00	5874.00	3260	20240617	-50.58	1421	20241209	13.37	2030	-20.64	20250131	1575	2.29	20250325	3260	-50.58	20240617	1421	13.37	20241209	1.82	N	031310	500	126 억	116304	N	N	N	N
30	20250325	130410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1598	1	2	0.06	39469714	24826	61.31	1597	1620	1575	2075	1118	1597	1589.85	0.94	-3902	-9741	1678	1637	1611	1570	1544	1624	1557	127	478	500	990	1	1	25334636	405	-27.55	0.27	12	0.10	-58.00	5874.00	3260	20240617	-50.98	1421	20241209	12.46	2030	-21.28	20250131	1575	1.46	20250325	3260	-50.98	20240617	1421	12.46	20241209	1.82	N	031310	500	126 억	116597	N	N	N	N
31	20250325	120410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1582	-15	5	-0.94	28694352	18089	44.68	1597	1620	1575	2075	1118	1597	1586.29	0.94	-3438	-7258	1678	1637	1611	1570	1544	1624	1557	127	478	500	990	1	1	25334636	401	-27.28	0.27	12	0.07	-58.00	5874.00	3260	20240617	-51.47	1421	20241209	11.33	2030	-22.07	20250131	1575	0.44	20250325	3260	-51.47	20240617	1421	11.33	20241209	1.82	N	031310	500	126 억	117061	N	N	N	N
32	20250325	110410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1578	-19	5	-1.19	22193633	13970	34.50	1597	1620	1575	2075	1118	1597	1588.66	0.95	-2012	-4109	1678	1637	1611	1570	1544	1624	1557	127	478	500	990	1	1	25334636	400	-27.21	0.27	12	0.06	-58.00	5874.00	3260	20240617	-51.60	1421	20241209	11.05	2030	-22.27	20250131	1575	0.19	20250325	3260	-51.60	20240617	1421	11.05	20241209	1.82	N	031310	500	126 억	118487	N	N	N	N
33	20250325	100417	57	100.00	KOSDAQ	통신	N	N	N	N	N	1578	-19	5	-1.19	16398719	10298	25.43	1597	1620	1577	2075	1118	1597	1592.42	0.96	-1900	-2200	1678	1637	1611	1570	1544	1624	1557	127	478	500	990	1	1	25334636	400	-27.21	0.27	12	0.04	-58.00	5874.00	3260	20240617	-51.60	1421	20241209	11.05	2030	-22.27	20250131	1577	0.06	20250325	3260	-51.60	20240617	1421	11.05	20241209	1.82	N	031310	500	126 억	118599	N	N	N	N
34	20250325	090412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1597	0	3	0.00	10648828	6668	16.47	1597	1620	1597	2075	1118	1597	1597.00	0.97	0	0	1678	1637	1611	1570	1544	1624	1557	127	478	500	990	1	1	25334636	405	-27.53	0.27	12	0.03	-58.00	5874.00	3260	20240617	-51.01	1421	20241209	12.39	2030	-21.33	20250131	1585	0.76	20250324	3260	-51.01	20240617	1421	12.39	20241209	1.82	N	031310	500	126 억	120499	N	N	N	N
35	20250324	160409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1597	-31	5	-1.90	59870525	37350	242.80	1650	1652	1585	2115	1140	1628	1602.97	0.97	-5659	-22240	1664	1646	1637	1619	1610	1641	1614	127	487	500	1000	1	1	25334636	405	-14.39	0.25	12	0.15	-111.00	6514.00	3260	20240617	-51.01	1421	20241209	12.39	2030	-21.33	20250131	1585	0.76	20250324	3260	-51.01	20240617	1421	12.39	20241209	1.82	N	031310	500	126 억	120499	N	N	N	N
36	20250324	150412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1592	-36	5	-2.21	49981919	31129	202.36	1650	1652	1585	2115	1140	1628	1605.64	0.97	-5659	-16971	1664	1646	1637	1619	1610	1641	1614	127	487	500	1000	1	1	25334636	403	-14.34	0.24	12	0.12	-111.00	6514.00	3260	20240617	-51.17	1421	20241209	12.03	2030	-21.58	20250131	1585	0.44	20250324	3260	-51.17	20240617	1421	12.03	20241209	1.82	N	031310	500	126 억	120499	N	N	N	N
37	20250324	140412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1601	-27	5	-1.66	30967675	19186	124.72	1650	1652	1601	2115	1140	1628	1614.08	0.97	-5659	-13756	1664	1646	1637	1619	1610	1641	1614	127	487	500	1000	1	1	25334636	406	-14.42	0.25	12	0.08	-111.00	6514.00	3260	20240617	-50.89	1421	20241209	12.67	2030	-21.13	20250131	1601	0.00	20250324	3260	-50.89	20240617	1421	12.67	20241209	1.82	N	031310	500	126 억	120499	N	N	N	N
38	20250324	130411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1607	-21	5	-1.29	22306393	13789	89.64	1650	1652	1607	2115	1140	1628	1617.69	0.97	-5452	-9983	1664	1646	1637	1619	1610	1641	1614	127	487	500	1000	1	1	25334636	407	-14.48	0.25	12	0.05	-111.00	6514.00	3260	20240617	-50.71	1421	20241209	13.09	2030	-20.84	20250131	1607	0.00	20250324	3260	-50.71	20240617	1421	13.09	20241209	1.82	N	031310	500	126 억	120706	N	N	N	N
39	20250324	120411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1611	-17	5	-1.04	13238355	8167	53.09	1650	1652	1611	2115	1140	1628	1620.96	0.99	-3509	-6618	1664	1646	1637	1619	1610	1641	1614	127	487	500	1000	1	1	25334636	408	-14.51	0.25	12	0.03	-111.00	6514.00	3260	20240617	-50.58	1421	20241209	13.37	2030	-20.64	20250131	1611	0.00	20250324	3260	-50.58	20240617	1421	13.37	20241209	1.82	N	031310	500	126 억	122649	N	N	N	N
40	20250324	110411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1618	-10	5	-0.61	7805261	4803	31.22	1650	1652	1617	2115	1140	1628	1625.08	1.00	-2458	-3366	1664	1646	1637	1619	1610	1641	1614	127	487	500	1000	1	1	25334636	410	-14.58	0.25	12	0.02	-111.00	6514.00	3260	20240617	-50.37	1421	20241209	13.86	2030	-20.30	20250131	1617	0.06	20250324	3260	-50.37	20240617	1421	13.86	20241209	1.82	N	031310	500	126 억	123700	N	N	N	N
41	20250324	100410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1644	16	2	0.98	1326812	811	5.27	1650	1652	1633	2115	1140	1628	1636.02	1.01	-382	-382	1664	1646	1637	1619	1610	1641	1614	127	487	500	1000	1	1	25334636	417	-14.81	0.25	12	0.00	-111.00	6514.00	3260	20240617	-49.57	1421	20241209	15.69	2030	-19.01	20250131	1628	0.98	20250321	3260	-49.57	20240617	1421	15.69	20241209	1.82	N	031310	500	126 억	125776	N	N	N	N
42	20250324	090412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1652	24	2	1.47	429362	262	1.70	1650	1652	1635	2115	1140	1628	1638.79	1.01	-237	-237	1664	1646	1637	1619	1610	1641	1614	127	487	500	1000	1	1	25334636	419	-14.88	0.25	12	0.00	-111.00	6514.00	3260	20240617	-49.33	1421	20241209	16.26	2030	-18.62	20250131	1628	1.47	20250321	3260	-49.33	20240617	1421	16.26	20241209	1.82	N	031310	500	126 억	125921	N	N	N	N
43	20250321	160426	57	100.00	KOSDAQ	통신	N	N	N	N	N	1628	-23	5	-1.39	25181380	15377	78.66	1649	1655	1628	2145	1156	1651	1637.60	1.02	-3703	-3703	1682	1666	1653	1637	1624	1674	1645	127	494	500	1020	1	1	25334636	412	-14.67	0.25	12	0.06	-111.00	6514.00	3260	20240617	-50.06	1421	20241209	14.57	2030	-19.80	20250131	1628	0.00	20250321	3260	-50.06	20240617	1421	14.57	20241209	1.81	N	031310	500	126 억	126158	N	N	N	N
44	20250321	150410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1636	-15	5	-0.91	17635594	10748	54.98	1649	1655	1633	2145	1156	1651	1640.83	1.02	-3519	-3519	1682	1666	1653	1637	1624	1674	1645	127	494	500	1020	1	1	25334636	414	-14.74	0.25	12	0.04	-111.00	6514.00	3260	20240617	-49.82	1421	20241209	15.13	2030	-19.41	20250131	1633	0.18	20250321	3260	-49.82	20240617	1421	15.13	20241209	1.81	N	031310	500	126 억	126342	N	N	N	N
45	20250321	140411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1646	-5	5	-0.30	17134082	10442	53.42	1649	1655	1633	2145	1156	1651	1640.88	1.02	-3191	-3336	1682	1666	1653	1637	1624	1674	1645	127	494	500	1020	1	1	25334636	417	-14.83	0.25	12	0.04	-111.00	6514.00	3260	20240617	-49.51	1421	20241209	15.83	2030	-18.92	20250131	1633	0.80	20250321	3260	-49.51	20240617	1421	15.83	20241209	1.81	N	031310	500	126 억	126670	N	N	N	N
46	20250321	130411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1644	-7	5	-0.42	13944071	8497	43.47	1649	1655	1633	2145	1156	1651	1641.06	1.02	-3133	-3133	1682	1666	1653	1637	1624	1674	1645	127	494	500	1020	1	1	25334636	417	-14.81	0.25	12	0.03	-111.00	6514.00	3260	20240617	-49.57	1421	20241209	15.69	2030	-19.01	20250131	1633	0.67	20250321	3260	-49.57	20240617	1421	15.69	20241209	1.81	N	031310	500	126 억	126728	N	N	N	N
47	20250321	120411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1648	-3	5	-0.18	13427852	8183	41.86	1649	1655	1633	2145	1156	1651	1640.94	1.02	-3133	-3133	1682	1666	1653	1637	1624	1674	1645	127	494	500	1020	1	1	25334636	418	-14.85	0.25	12	0.03	-111.00	6514.00	3260	20240617	-49.45	1421	20241209	15.97	2030	-18.82	20250131	1633	0.92	20250321	3260	-49.45	20240617	1421	15.97	20241209	1.81	N	031310	500	126 억	126728	N	N	N	N
48	20250321	110410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1649	-2	5	-0.12	13098740	7983	40.84	1649	1655	1633	2145	1156	1651	1640.83	1.02	-3009	-3009	1682	1666	1653	1637	1624	1674	1645	127	494	500	1020	1	1	25334636	418	-14.86	0.25	12	0.03	-111.00	6514.00	3260	20240617	-49.42	1421	20241209	16.05	2030	-18.77	20250131	1633	0.98	20250321	3260	-49.42	20240617	1421	16.05	20241209	1.81	N	031310	500	126 억	126852	N	N	N	N
49	20250321	100412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1634	-17	5	-1.03	6207048	3790	19.39	1649	1655	1633	2145	1156	1651	1637.74	1.03	-2496	-2496	1682	1666	1653	1637	1624	1674	1645	127	494	500	1020	1	1	25334636	414	-14.72	0.25	12	0.01	-111.00	6514.00	3260	20240617	-49.88	1421	20241209	14.99	2030	-19.51	20250131	1633	0.06	20250321	3260	-49.88	20240617	1421	14.99	20241209	1.81	N	031310	500	126 억	127365	N	N	N	N
50	20250321	090413	57	100.00	KOSDAQ	통신	N	N	N	N	N	1644	-7	5	-0.42	714724	434	2.22	1649	1649	1644	2145	1156	1651	1646.83	1.04	-226	-226	1682	1666	1653	1637	1624	1674	1645	127	494	500	1020	1	1	25334636	417	-14.81	0.25	12	0.00	-111.00	6514.00	3260	20240617	-49.57	1421	20241209	15.69	2030	-19.01	20250131	1640	0.24	20250320	3260	-49.57	20240617	1421	15.69	20241209	1.81	N	031310	500	126 억	129635	N	N	N	N
51	20250320	160533	57	100.00	KOSDAQ	통신	N	N	N	N	N	1651	1	2	0.06	32054820	19410	179.01	1650	1669	1640	2145	1155	1650	1651.46	1.05	-3304	-3451	1688	1669	1659	1640	1630	1664	1635	127	495	500	1020	1	1	25334636	418	-14.87	0.25	12	0.08	-111.00	6514.00	3260	20240617	-49.36	1421	20241209	16.19	2030	-18.67	20250131	1640	0.67	20250320	3260	-49.36	20240617	1421	16.19	20241209	1.81	N	031310	500	126 억	129861	N	N	N	N
52	20250320	150411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1651	1	2	0.06	31030058	18789	173.28	1650	1669	1640	2145	1155	1650	1651.50	1.05	-3241	-3388	1688	1669	1659	1640	1630	1664	1635	127	495	500	1020	1	1	25334636	418	-14.87	0.25	12	0.07	-111.00	6514.00	3260	20240617	-49.36	1421	20241209	16.19	2030	-18.67	20250131	1640	0.67	20250320	3260	-49.36	20240617	1421	16.19	20241209	1.81	N	031310	500	126 억	129924	N	N	N	N
53	20250320	140412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1648	-2	5	-0.12	25951193	15698	144.78	1650	1669	1646	2145	1155	1650	1653.15	1.05	-3234	-3381	1688	1669	1659	1640	1630	1664	1635	127	495	500	1020	1	1	25334636	418	-14.85	0.25	12	0.06	-111.00	6514.00	3260	20240617	-49.45	1421	20241209	15.97	2030	-18.82	20250131	1646	0.12	20250320	3260	-49.45	20240617	1421	15.97	20241209	1.81	N	031310	500	126 억	129931	N	N	N	N
54	20250320	130412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1655	5	2	0.30	20615592	12460	114.91	1650	1669	1646	2145	1155	1650	1654.54	1.06	-2178	-2325	1688	1669	1659	1640	1630	1664	1635	127	495	500	1020	1	1	25334636	419	-14.91	0.25	12	0.05	-111.00	6514.00	3260	20240617	-49.23	1421	20241209	16.47	2030	-18.47	20250131	1646	0.55	20250320	3260	-49.23	20240617	1421	16.47	20241209	1.81	N	031310	500	126 억	130987	N	N	N	N
55	20250320	120410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1656	6	2	0.36	19053066	11513	106.18	1650	1669	1646	2145	1155	1650	1654.92	1.06	-2136	-2283	1688	1669	1659	1640	1630	1664	1635	127	495	500	1020	1	1	25334636	420	-14.92	0.25	12	0.05	-111.00	6514.00	3260	20240617	-49.20	1421	20241209	16.54	2030	-18.42	20250131	1646	0.61	20250320	3260	-49.20	20240617	1421	16.54	20241209	1.81	N	031310	500	126 억	131029	N	N	N	N
56	20250320	110410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1659	9	2	0.55	16662355	10063	92.81	1650	1669	1650	2145	1155	1650	1655.80	1.06	-2136	-2283	1688	1669	1659	1640	1630	1664	1635	127	495	500	1020	1	1	25334636	420	-14.95	0.25	12	0.04	-111.00	6514.00	3260	20240617	-49.11	1421	20241209	16.75	2030	-18.28	20250131	1649	0.61	20250319	3260	-49.11	20240617	1421	16.75	20241209	1.81	N	031310	500	126 억	131029	N	N	N	N
57	20250320	100409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1656	6	2	0.36	5393088	3251	29.98	1650	1669	1650	2145	1155	1650	1658.90	1.06	-1565	-1712	1688	1669	1659	1640	1630	1664	1635	127	495	500	1020	1	1	25334636	420	-14.92	0.25	12	0.01	-111.00	6514.00	3260	20240617	-49.20	1421	20241209	16.54	2030	-18.42	20250131	1649	0.42	20250319	3260	-49.20	20240617	1421	16.54	20241209	1.81	N	031310	500	126 억	131600	N	N	N	N
58	20250320	090412	57	100.00	KOSDAQ	통신	N	N	N	N	N	1669	19	2	1.15	300169	181	1.67	1650	1669	1650	2145	1155	1650	1658.39	1.07	0	0	1688	1669	1659	1640	1630	1664	1635	127	495	500	1020	1	1	25334636	423	-15.04	0.26	12	0.00	-111.00	6514.00	3260	20240617	-48.80	1421	20241209	17.45	2030	-17.78	20250131	1649	1.21	20250319	3260	-48.80	20240617	1421	17.45	20241209	1.81	N	031310	500	126 억	133165	N	N	N	N
59	20250319	160408	57	100.00	KOSDAQ	통신	N	N	N	N	N	1650	-8	5	-0.48	17956351	10843	40.42	1678	1678	1649	2155	1161	1658	1656.65	1.07	-543	-543	1714	1686	1672	1644	1630	1679	1637	127	497	500	1020	1	1	25334636	418	-14.86	0.25	12	0.04	-111.00	6514.00	3260	20240617	-49.39	1421	20241209	16.12	2030	-18.72	20250131	1649	0.06	20250319	3260	-49.39	20240617	1421	16.12	20241209	1.81	N	031310	500	126 억	133165	N	N	N	N
60	20250319	150409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1652	-6	5	-0.36	15532471	9374	34.95	1678	1678	1649	2155	1161	1658	1656.97	1.07	-552	-552	1714	1686	1672	1644	1630	1679	1637	127	497	500	1020	1	1	25334636	419	-14.88	0.25	12	0.04	-111.00	6514.00	3260	20240617	-49.33	1421	20241209	16.26	2030	-18.62	20250131	1649	0.18	20250319	3260	-49.33	20240617	1421	16.26	20241209	1.81	N	031310	500	126 억	133156	N	N	N	N
61	20250319	140411	57	100.00	KOSDAQ	통신	N	N	N	N	N	1652	-6	5	-0.36	9805906	5904	22.01	1678	1678	1649	2155	1161	1658	1660.89	1.07	-395	-395	1714	1686	1672	1644	1630	1679	1637	127	497	500	1020	1	1	25334636	419	-14.88	0.25	12	0.02	-111.00	6514.00	3260	20240617	-49.33	1421	20241209	16.26	2030	-18.62	20250131	1649	0.18	20250319	3260	-49.33	20240617	1421	16.26	20241209	1.81	N	031310	500	126 억	133313	N	N	N	N
62	20250319	130409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1659	1	2	0.06	7168562	4311	16.07	1678	1678	1649	2155	1161	1658	1662.85	1.07	-350	-350	1714	1686	1672	1644	1630	1679	1637	127	497	500	1020	1	1	25334636	420	-14.95	0.25	12	0.02	-111.00	6514.00	3260	20240617	-49.11	1421	20241209	16.75	2030	-18.28	20250131	1649	0.61	20250319	3260	-49.11	20240617	1421	16.75	20241209	1.81	N	031310	500	126 억	133358	N	N	N	N
63	20250319	120409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1659	1	2	0.06	6724472	4043	15.07	1678	1678	1649	2155	1161	1658	1663.24	1.07	-342	-347	1714	1686	1672	1644	1630	1679	1637	127	497	500	1020	1	1	25334636	420	-14.95	0.25	12	0.02	-111.00	6514.00	3260	20240617	-49.11	1421	20241209	16.75	2030	-18.28	20250131	1649	0.61	20250319	3260	-49.11	20240617	1421	16.75	20241209	1.81	N	031310	500	126 억	133366	N	N	N	N
64	20250319	110409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1658	0	3	0.00	6601758	3969	14.80	1678	1678	1649	2155	1161	1658	1663.33	1.07	-317	-317	1714	1686	1672	1644	1630	1679	1637	127	497	500	1020	1	1	25334636	420	-14.94	0.25	12	0.02	-111.00	6514.00	3260	20240617	-49.14	1421	20241209	16.68	2030	-18.33	20250131	1649	0.55	20250319	3260	-49.14	20240617	1421	16.68	20241209	1.81	N	031310	500	126 억	133391	N	N	N	N
65	20250319	100410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1673	15	2	0.90	2835726	1697	6.33	1678	1678	1661	2155	1161	1658	1671.02	1.08	-66	-141	1714	1686	1672	1644	1630	1679	1637	127	497	500	1020	1	1	25334636	424	-15.07	0.26	12	0.01	-111.00	6514.00	3260	20240617	-48.68	1421	20241209	17.73	2030	-17.59	20250131	1658	0.90	20250318	3260	-48.68	20240617	1421	17.73	20241209	1.81	N	031310	500	126 억	133642	N	N	N	N
66	20250319	090410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1670	12	2	0.72	1966327	1175	4.38	1678	1678	1669	2155	1161	1658	1673.47	1.08	-248	-248	1714	1686	1672	1644	1630	1679	1637	127	497	500	1020	1	1	25334636	423	-15.05	0.26	12	0.00	-111.00	6514.00	3260	20240617	-48.77	1421	20241209	17.52	2030	-17.73	20250131	1658	0.72	20250318	3260	-48.77	20240617	1421	17.52	20241209	1.81	N	031310	500	126 억	133460	N	N	N	N
67	20250318	160407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1658	-22	5	-1.31	44893082	26823	104.71	1680	1700	1658	2180	1176	1680	1674.52	1.08	-4336	-4336	1710	1695	1685	1670	1660	1690	1665	127	500	500	1040	1	1	25334636	420	-14.94	0.25	12	0.11	-111.00	6514.00	3260	20240617	-49.14	1421	20241209	16.68	2030	-18.33	20250131	1658	0.00	20250318	3260	-49.14	20240617	1421	16.68	20241209	1.82	N	031310	500	126 억	133708	N	N	N	N
68	20250318	150410	57	100.00	KOSDAQ	통신	N	N	N	N	N	1678	-2	5	-0.12	29659262	17654	68.92	1680	1700	1669	2180	1176	1680	1680.03	1.08	-4335	-4340	1710	1695	1685	1670	1660	1690	1665	127	500	500	1040	1	1	25334636	425	-15.12	0.26	12	0.07	-111.00	6514.00	3260	20240617	-48.53	1421	20241209	18.09	2030	-17.34	20250131	1669	0.54	20250318	3260	-48.53	20240617	1421	18.09	20241209	1.82	N	031310	500	126 억	133709	N	N	N	N
69	20250318	140409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1673	-7	5	-0.42	22290976	13249	51.72	1680	1700	1672	2180	1176	1680	1682.46	1.08	-4056	-4056	1710	1695	1685	1670	1660	1690	1665	127	500	500	1040	1	1	25334636	424	-15.07	0.26	12	0.05	-111.00	6514.00	3260	20240617	-48.68	1421	20241209	17.73	2030	-17.59	20250131	1672	0.06	20250318	3260	-48.68	20240617	1421	17.73	20241209	1.82	N	031310	500	126 억	133988	N	N	N	N
70	20250318	130408	57	100.00	KOSDAQ	통신	N	N	N	N	N	1683	3	2	0.18	20690989	12293	47.99	1680	1700	1672	2180	1176	1680	1683.15	1.09	-3226	-3226	1710	1695	1685	1670	1660	1690	1665	127	500	500	1040	1	1	25334636	426	-15.16	0.26	12	0.05	-111.00	6514.00	3260	20240617	-48.37	1421	20241209	18.44	2030	-17.09	20250131	1672	0.66	20250318	3260	-48.37	20240617	1421	18.44	20241209	1.82	N	031310	500	126 억	134818	N	N	N	N
71	20250318	120408	57	100.00	KOSDAQ	통신	N	N	N	N	N	1690	10	2	0.60	16853206	10002	39.05	1680	1700	1674	2180	1176	1680	1684.98	1.09	-3073	-3073	1710	1695	1685	1670	1660	1690	1665	127	500	500	1040	1	1	25334636	428	-15.23	0.26	12	0.04	-111.00	6514.00	3260	20240617	-48.16	1421	20241209	18.93	2030	-16.75	20250131	1674	0.96	20250318	3260	-48.16	20240617	1421	18.93	20241209	1.82	N	031310	500	126 억	134971	N	N	N	N
72	20250318	110407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1679	-1	5	-0.06	8496458	5043	19.69	1680	1700	1674	2180	1176	1680	1684.80	1.09	-2791	-2791	1710	1695	1685	1670	1660	1690	1665	127	500	500	1040	1	1	25334636	425	-15.13	0.26	12	0.02	-111.00	6514.00	3260	20240617	-48.50	1421	20241209	18.16	2030	-17.29	20250131	1674	0.30	20250318	3260	-48.50	20240617	1421	18.16	20241209	1.82	N	031310	500	126 억	135253	N	N	N	N
73	20250318	100409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1690	10	2	0.60	5760378	3420	13.35	1680	1700	1674	2180	1176	1680	1684.32	1.09	-2154	-2154	1710	1695	1685	1670	1660	1690	1665	127	500	500	1040	1	1	25334636	428	-15.23	0.26	12	0.01	-111.00	6514.00	3260	20240617	-48.16	1421	20241209	18.93	2030	-16.75	20250131	1674	0.96	20250318	3260	-48.16	20240617	1421	18.93	20241209	1.82	N	031310	500	126 억	135890	N	N	N	N
74	20250318	090409	57	100.00	KOSDAQ	통신	N	N	N	N	N	1680	0	3	0.00	618240	368	1.44	1680	1680	1680	2180	1176	1680	1680.00	1.11	0	0	1710	1695	1685	1670	1660	1690	1665	127	500	500	1040	1	1	25334636	426	-15.14	0.26	12	0.00	-111.00	6514.00	3260	20240617	-48.47	1421	20241209	18.23	2030	-17.24	20250131	1675	0.30	20250317	3260	-48.47	20240617	1421	18.23	20241209	1.82	N	031310	500	126 억	138044	N	N	N	N
75	20250317	160408	57	100.00	KOSDAQ	통신	N	N	N	N	N	1680	-10	5	-0.59	43158519	25616	91.05	1691	1700	1675	2195	1183	1690	1684.83	1.11	-4446	-4446	1730	1710	1700	1680	1670	1705	1675	127	505	500	1040	1	1	25334636	426	-15.14	0.26	12	0.10	-111.00	6514.00	3260	20240617	-48.47	1421	20241209	18.23	2030	-17.24	20250131	1675	0.30	20250317	3260	-48.47	20240617	1421	18.23	20241209	1.82	N	031310	500	126 억	138044	N	N	N	N
76	20250317	150406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1675	-15	5	-0.89	39623113	23508	83.55	1691	1700	1675	2195	1183	1690	1685.52	1.11	-4295	-4295	1730	1710	1700	1680	1670	1705	1675	127	505	500	1040	1	1	25334636	424	-15.09	0.26	12	0.09	-111.00	6514.00	3260	20240617	-48.62	1421	20241209	17.87	2030	-17.49	20250131	1675	0.00	20250317	3260	-48.62	20240617	1421	17.87	20241209	1.82	N	031310	500	126 억	138195	N	N	N	N
77	20250317	140407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1677	-13	5	-0.77	35848518	21256	75.55	1691	1700	1677	2195	1183	1690	1686.51	1.12	-3669	-3669	1730	1710	1700	1680	1670	1705	1675	127	505	500	1040	1	1	25334636	425	-15.11	0.26	12	0.08	-111.00	6514.00	3260	20240617	-48.56	1421	20241209	18.02	2030	-17.39	20250131	1677	0.00	20250317	3260	-48.56	20240617	1421	18.02	20241209	1.82	N	031310	500	126 억	138821	N	N	N	N
78	20250317	130406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1682	-8	5	-0.47	26367109	15610	55.48	1691	1700	1682	2195	1183	1690	1689.12	1.12	-2902	-2902	1730	1710	1700	1680	1670	1705	1675	127	505	500	1040	1	1	25334636	426	-15.15	0.26	12	0.06	-111.00	6514.00	3260	20240617	-48.40	1421	20241209	18.37	2030	-17.14	20250131	1682	0.00	20250317	3260	-48.40	20240617	1421	18.37	20241209	1.82	N	031310	500	126 억	139588	N	N	N	N
79	20250317	120406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1683	-7	5	-0.41	24391560	14436	51.31	1691	1700	1683	2195	1183	1690	1689.63	1.12	-2900	-2900	1730	1710	1700	1680	1670	1705	1675	127	505	500	1040	1	1	25334636	426	-15.16	0.26	12	0.06	-111.00	6514.00	3260	20240617	-48.37	1421	20241209	18.44	2030	-17.09	20250131	1683	0.00	20250317	3260	-48.37	20240617	1421	18.44	20241209	1.82	N	031310	500	126 억	139590	N	N	N	N
80	20250317	110406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1685	-5	5	-0.30	22683997	13422	47.71	1691	1700	1685	2195	1183	1690	1690.06	1.12	-2896	-2896	1730	1710	1700	1680	1670	1705	1675	127	505	500	1040	1	1	25334636	427	-15.18	0.26	12	0.05	-111.00	6514.00	3260	20240617	-48.31	1421	20241209	18.58	2030	-17.00	20250131	1685	0.00	20250317	3260	-48.31	20240617	1421	18.58	20241209	1.82	N	031310	500	126 억	139594	N	N	N	N
81	20250317	100407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1699	9	2	0.53	15692433	9277	32.97	1691	1700	1688	2195	1183	1690	1691.54	1.13	-2310	-2351	1730	1710	1700	1680	1670	1705	1675	127	505	500	1040	1	1	25334636	430	-15.31	0.26	12	0.04	-111.00	6514.00	3260	20240617	-47.88	1421	20241209	19.56	2030	-16.31	20250131	1688	0.65	20250317	3260	-47.88	20240617	1421	19.56	20241209	1.82	N	031310	500	126 억	140180	N	N	N	N
82	20250317	090407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1700	10	2	0.59	2829847	1670	5.94	1691	1700	1691	2195	1183	1690	1694.52	1.14	-477	-477	1730	1710	1700	1680	1670	1705	1675	127	505	500	1040	1	1	25334636	431	-15.32	0.26	12	0.01	-111.00	6514.00	3260	20240617	-47.85	1421	20241209	19.63	2030	-16.26	20250131	1690	0.59	20250314	3260	-47.85	20240617	1421	19.63	20241209	1.82	N	031310	500	126 억	142013	N	N	N	N
83	20250314	160406	57	100.00	KOSDAQ	통신	N	N	N	N	N	1690	-30	5	-1.74	47260043	27843	140.63	1720	1720	1690	2235	1204	1720	1697.38	1.15	-1635	-1635	1753	1736	1723	1706	1693	1730	1700	127	515	500	1060	1	1	25334636	428	-15.23	0.26	12	0.11	-111.00	6514.00	3260	20240617	-48.16	1421	20241209	18.93	2030	-16.75	20250131	1690	0.00	20250314	3260	-48.16	20240617	1421	18.93	20241209	1.87	N	031310	500	126 억	142490	N	N	N	N
84	20250314	150408	57	100.00	KOSDAQ	통신	N	N	N	N	N	1700	-20	5	-1.16	41537130	24461	123.55	1720	1720	1690	2235	1204	1720	1698.10	1.15	-1537	-1537	1753	1736	1723	1706	1693	1730	1700	127	515	500	1060	1	1	25334636	431	-15.32	0.26	12	0.10	-111.00	6514.00	3260	20240617	-47.85	1421	20241209	19.63	2030	-16.26	20250131	1690	0.59	20250314	3260	-47.85	20240617	1421	19.63	20241209	1.87	N	031310	500	126 억	142588	N	N	N	N
85	20250314	140405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1703	-17	5	-0.99	40575141	23894	120.68	1720	1720	1690	2235	1204	1720	1698.13	1.15	-1373	-1373	1753	1736	1723	1706	1693	1730	1700	127	515	500	1060	1	1	25334636	431	-15.34	0.26	12	0.09	-111.00	6514.00	3260	20240617	-47.76	1421	20241209	19.85	2030	-16.11	20250131	1690	0.77	20250314	3260	-47.76	20240617	1421	19.85	20241209	1.87	N	031310	500	126 억	142752	N	N	N	N
86	20250314	130405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1698	-22	5	-1.28	39767838	23419	118.28	1720	1720	1690	2235	1204	1720	1698.10	1.15	-1371	-1371	1753	1736	1723	1706	1693	1730	1700	127	515	500	1060	1	1	25334636	430	-15.30	0.26	12	0.09	-111.00	6514.00	3260	20240617	-47.91	1421	20241209	19.49	2030	-16.35	20250131	1690	0.47	20250314	3260	-47.91	20240617	1421	19.49	20241209	1.87	N	031310	500	126 억	142754	N	N	N	N
87	20250314	120408	57	100.00	KOSDAQ	통신	N	N	N	N	N	1703	-17	5	-0.99	30305397	17853	90.17	1720	1720	1690	2235	1204	1720	1697.50	1.15	-1332	-623	1753	1736	1723	1706	1693	1730	1700	127	515	500	1060	1	1	25334636	431	-15.34	0.26	12	0.07	-111.00	6514.00	3260	20240617	-47.76	1421	20241209	19.85	2030	-16.11	20250131	1690	0.77	20250314	3260	-47.76	20240617	1421	19.85	20241209	1.87	N	031310	500	126 억	142793	N	N	N	N
88	20250314	110405	57	100.00	KOSDAQ	통신	N	N	N	N	N	1699	-21	5	-1.22	26009161	15315	77.35	1720	1720	1690	2235	1204	1720	1698.28	1.15	-1579	-870	1753	1736	1723	1706	1693	1730	1700	127	515	500	1060	1	1	25334636	430	-15.31	0.26	12	0.06	-111.00	6514.00	3260	20240617	-47.88	1421	20241209	19.56	2030	-16.31	20250131	1690	0.53	20250314	3260	-47.88	20240617	1421	19.56	20241209	1.87	N	031310	500	126 억	142546	N	N	N	N
89	20250314	100407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1696	-24	5	-1.40	13733477	8081	40.82	1720	1720	1690	2235	1204	1720	1699.48	1.17	610	610	1753	1736	1723	1706	1693	1730	1700	127	515	500	1060	1	1	25334636	430	-15.28	0.26	12	0.03	-111.00	6514.00	3260	20240617	-47.98	1421	20241209	19.35	2030	-16.45	20250131	1690	0.36	20250314	3260	-47.98	20240617	1421	19.35	20241209	1.87	N	031310	500	126 억	144735	N	N	N	N
90	20250314	090407	57	100.00	KOSDAQ	통신	N	N	N	N	N	1714	-6	5	-0.35	82487	48	0.24	1720	1720	1714	2235	1204	1720	1718.48	1.16	-6	-6	1753	1736	1723	1706	1693	1730	1700	127	515	500	1060	1	1	25334636	434	-15.44	0.26	12	0.00	-111.00	6514.00	3260	20240617	-47.42	1421	20241209	20.62	2030	-15.57	20250131	1710	0.23	20250313	3260	-47.42	20240617	1421	20.62	20241209	1.87	N	031310	500	126 억	144119	N	N	N	N
91	20250313	160403	57	100.00	KOSDAQ	통신	N	N	N	N	N	1720	-20	5	-1.15	34082022	19746	43.26	1740	1740	1710	2260	1218	1740	1726.02	1.16	-2739	-2739	1760	1750	1735	1725	1710	1755	1730	127	520	500	1070	1	1	25334636	436	-15.50	0.26	12	0.08	-111.00	6514.00	3260	20240617	-47.24	1421	20241209	21.04	2030	-15.27	20250131	1710	0.58	20250313	3260	-47.24	20240617	1421	21.04	20241209	1.84	N	031310	500	126 억	144125	N	N	N	N
92	20250313	150404	57	100.00	KOSDAQ	통신	N	N	N	N	N	1728	-12	5	-0.69	32203876	18654	40.87	1740	1740	1710	2260	1218	1740	1726.38	1.16	-2653	-2653	1760	1750	1735	1725	1710	1755	1730	127	520	500	1070	1	1	25334636	438	-15.57	0.27	12	0.07	-111.00	6514.00	3260	20240617	-46.99	1421	20241209	21.60	2030	-14.88	20250131	1710	1.05	20250313	3260	-46.99	20240617	1421	21.60	20241209	1.84	N	031310	500	126 억	144211	N	N	N	N
93	20250313	140403	57	100.00	KOSDAQ	통신	N	N	N	N	N	1729	-11	5	-0.63	30369756	17588	38.53	1740	1740	1710	2260	1218	1740	1726.73	1.17	-1636	-1636	1760	1750	1735	1725	1710	1755	1730	127	520	500	1070	1	1	25334636	438	-15.58	0.27	12	0.07	-111.00	6514.00	3260	20240617	-46.96	1421	20241209	21.67	2030	-14.83	20250131	1710	1.11	20250313	3260	-46.96	20240617	1421	21.67	20241209	1.84	N	031310	500	126 억	145228	N	N	N	N
94	20250313	130404	57	100.00	KOSDAQ	통신	N	N	N	N	N	1722	-18	5	-1.03	24817434	14351	31.44	1740	1740	1718	2260	1218	1740	1729.32	1.17	-1350	-1350	1760	1750	1735	1725	1710	1755	1730	127	520	500	1070	1	1	25334636	436	-15.51	0.26	12	0.06	-111.00	6514.00	3260	20240617	-47.18	1421	20241209	21.18	2030	-15.17	20250131	1711	0.64	20250311	3260	-47.18	20240617	1421	21.18	20241209	1.84	N	031310	500	126 억	145514	N	N	N	N
95	20250313	120404	57	100.00	KOSDAQ	통신	N	N	N	N	N	1728	-12	5	-0.69	17251436	9956	21.81	1740	1740	1722	2260	1218	1740	1732.77	1.18	-521	-521	1760	1750	1735	1725	1710	1755	1730	127	520	500	1070	1	1	25334636	438	-15.57	0.27	12	0.04	-111.00	6514.00	3260	20240617	-46.99	1421	20241209	21.60	2030	-14.88	20250131	1711	0.99	20250311	3260	-46.99	20240617	1421	21.60	20241209	1.84	N	031310	500	126 억	146343	N	N	N	N
96	20250313	110403	57	100.00	KOSDAQ	통신	N	N	N	N	N	1737	-3	5	-0.17	16737585	9659	21.16	1740	1740	1722	2260	1218	1740	1732.85	1.18	-303	-311	1760	1750	1735	1725	1710	1755	1730	127	520	500	1070	1	1	25334636	440	-15.65	0.27	12	0.04	-111.00	6514.00	3260	20240617	-46.72	1421	20241209	22.24	2030	-14.43	20250131	1711	1.52	20250311	3260	-46.72	20240617	1421	22.24	20241209	1.84	N	031310	500	126 억	146561	N	N	N	N
97	20250313	100403	57	100.00	KOSDAQ	통신	N	N	N	N	N	1737	-3	5	-0.17	16430157	9482	20.77	1740	1740	1722	2260	1218	1740	1732.77	1.18	-296	-296	1760	1750	1735	1725	1710	1755	1730	127	520	500	1070	1	1	25334636	440	-15.65	0.27	12	0.04	-111.00	6514.00	3260	20240617	-46.72	1421	20241209	22.24	2030	-14.43	20250131	1711	1.52	20250311	3260	-46.72	20240617	1421	22.24	20241209	1.84	N	031310	500	126 억	146568	N	N	N	N
98	20250313	090404	57	100.00	KOSDAQ	통신	N	N	N	N	N	1740	0	3	0.00	1355460	779	1.71	1740	1740	1740	2260	1218	1740	1740.00	1.18	0	0	1760	1750	1735	1725	1710	1755	1730	127	520	500	1070	1	1	25334636	441	-15.68	0.27	12	0.00	-111.00	6514.00	3260	20240617	-46.63	1421	20241209	22.45	2030	-14.29	20250131	1711	1.69	20250311	3260	-46.63	20240617	1421	22.45	20241209	1.84	N	031310	500	126 억	146864	N	N	N	N
99	20250312	160402	57	100.00	KOSDAQ	통신	N	N	N	N	N	1740	-5	5	-0.29	79056847	45642	106.28	1736	1745	1720	2265	1222	1745	1731.93	1.18	-3518	-3518	1781	1763	1737	1719	1693	1772	1728	127	520	500	1080	1	1	25334636	441	-15.68	0.27	12	0.18	-111.00	6514.00	3260	20240617	-46.63	1421	20241209	22.45	2030	-14.29	20250131	1711	1.69	20250311	3260	-46.63	20240617	1421	22.45	20241209	1.84	N	031310	500	126 억	146864	N	N	N	N
100	20250312	150402	57	100.00	KOSDAQ	통신	N	N	N	N	N	1740	-5	5	-0.29	71602315	41343	96.27	1736	1745	1720	2265	1222	1745	1731.91	1.18	-3498	-3498	1781	1763	1737	1719	1693	1772	1728	127	520	500	1080	1	1	25334636	441	-15.68	0.27	12	0.16	-111.00	6514.00	3260	20240617	-46.63	1421	20241209	22.45	2030	-14.29	20250131	1711	1.69	20250311	3260	-46.63	20240617	1421	22.45	20241209	1.84	N	031310	500	126 억	146884	N	N	N	N
101	20250312	140401	57	100.00	KOSDAQ	통신	N	N	N	N	N	1742	-3	5	-0.17	67660298	39076	90.99	1736	1745	1720	2265	1222	1745	1731.51	1.19	-2347	-2347	1781	1763	1737	1719	1693	1772	1728	127	520	500	1080	1	1	25334636	441	-15.69	0.27	12	0.15	-111.00	6514.00	3260	20240617	-46.56	1421	20241209	22.59	2030	-14.19	20250131	1711	1.81	20250311	3260	-46.56	20240617	1421	22.59	20241209	1.84	N	031310	500	126 억	148035	N	N	N	N
102	20250312	130401	57	100.00	KOSDAQ	통신	N	N	N	N	N	1740	-5	5	-0.29	45654767	26436	61.56	1736	1743	1720	2265	1222	1745	1726.99	1.18	-3699	-3699	1781	1763	1737	1719	1693	1772	1728	127	520	500	1080	1	1	25334636	441	-15.68	0.27	12	0.10	-111.00	6514.00	3260	20240617	-46.63	1421	20241209	22.45	2030	-14.29	20250131	1711	1.69	20250311	3260	-46.63	20240617	1421	22.45	20241209	1.84	N	031310	500	126 억	146683	N	N	N	N
103	20250312	120403	57	100.00	KOSDAQ	통신	N	N	N	N	N	1726	-19	5	-1.09	19097423	11071	25.78	1736	1738	1720	2265	1222	1745	1725.00	1.18	-3673	-3673	1781	1763	1737	1719	1693	1772	1728	127	520	500	1080	1	1	25334636	437	-15.55	0.26	12	0.04	-111.00	6514.00	3260	20240617	-47.06	1421	20241209	21.46	2030	-14.98	20250131	1711	0.88	20250311	3260	-47.06	20240617	1421	21.46	20241209	1.84	N	031310	500	126 억	146709	N	N	N	N
104	20250312	110400	57	100.00	KOSDAQ	통신	N	N	N	N	N	1727	-18	5	-1.03	13248291	7684	17.89	1736	1738	1720	2265	1222	1745	1724.14	1.21	-457	-457	1781	1763	1737	1719	1693	1772	1728	127	520	500	1080	1	1	25334636	438	-15.56	0.27	12	0.03	-111.00	6514.00	3260	20240617	-47.02	1421	20241209	21.53	2030	-14.93	20250131	1711	0.94	20250311	3260	-47.02	20240617	1421	21.53	20241209	1.84	N	031310	500	126 억	149925	N	N	N	N
105	20250312	100401	57	100.00	KOSDAQ	통신	N	N	N	N	N	1724	-21	5	-1.20	4113811	2379	5.54	1736	1738	1724	2265	1222	1745	1729.22	1.21	131	131	1781	1763	1737	1719	1693	1772	1728	127	520	500	1080	1	1	25334636	437	-15.53	0.26	12	0.01	-111.00	6514.00	3260	20240617	-47.12	1421	20241209	21.32	2030	-15.07	20250131	1711	0.76	20250311	3260	-47.12	20240617	1421	21.32	20241209	1.84	N	031310	500	126 억	150513	N	N	N	N
106	20250312	090402	57	100.00	KOSDAQ	통신	N	N	N	N	N	1735	-10	5	-0.57	864340	498	1.16	1736	1738	1733	2265	1222	1745	1735.62	1.21	163	163	1781	1763	1737	1719	1693	1772	1728	127	520	500	1080	1	1	25334636	440	-15.63	0.27	12	0.00	-111.00	6514.00	3260	20240617	-46.78	1421	20241209	22.10	2030	-14.53	20250131	1711	1.40	20250311	3260	-46.78	20240617	1421	22.10	20241209	1.84	N	031310	500	126 억	150545	N	N	N	N
107	20250311	160358	57	100.00	KOSDAQ	통신	N	N	N	N	N	1745	-21	5	-1.19	62943823	36405	142.58	1736	1755	1711	2295	1237	1766	1728.90	1.21	3488	3488	1812	1788	1760	1736	1708	1775	1723	127	529	500	1090	1	1	25334636	442	-15.72	0.27	12	0.14	-111.00	6514.00	3310	20240227	-47.28	1421	20241209	22.80	2030	-14.04	20250131	1711	1.99	20250311	3260	-46.47	20240617	1421	22.80	20241209	1.86	N	031310	500	126 억	150382	N	N	N	N
108	20250311	150401	57	100.00	KOSDAQ	통신	N	N	N	N	N	1742	-24	5	-1.36	61490238	35572	139.32	1736	1755	1711	2295	1237	1766	1728.61	1.21	3582	3582	1812	1788	1760	1736	1708	1775	1723	127	529	500	1090	1	1	25334636	441	-15.69	0.27	12	0.14	-111.00	6514.00	3310	20240227	-47.37	1421	20241209	22.59	2030	-14.19	20250131	1711	1.81	20250311	3260	-46.56	20240617	1421	22.59	20241209	1.86	N	031310	500	126 억	150476	N	N	N	N
109	20250311	140400	57	100.00	KOSDAQ	통신	N	N	N	N	N	1746	-20	5	-1.13	57627555	33332	130.54	1736	1755	1711	2295	1237	1766	1728.90	1.21	3824	3824	1812	1788	1760	1736	1708	1775	1723	127	529	500	1090	1	1	25334636	442	-15.73	0.27	12	0.13	-111.00	6514.00	3310	20240227	-47.25	1421	20241209	22.87	2030	-13.99	20250131	1711	2.05	20250311	3260	-46.44	20240617	1421	22.87	20241209	1.86	N	031310	500	126 억	150718	N	N	N	N
110	20250311	130400	57	100.00	KOSDAQ	통신	N	N	N	N	N	1730	-36	5	-2.04	51308044	29691	116.28	1736	1755	1711	2295	1237	1766	1728.07	1.20	2634	2634	1812	1788	1760	1736	1708	1775	1723	127	529	500	1090	1	1	25334636	438	-15.59	0.27	12	0.12	-111.00	6514.00	3310	20240227	-47.73	1421	20241209	21.75	2030	-14.78	20250131	1711	1.11	20250311	3260	-46.93	20240617	1421	21.75	20241209	1.86	N	031310	500	126 억	149528	N	N	N	N
111	20250311	120400	57	100.00	KOSDAQ	통신	N	N	N	N	N	1724	-42	5	-2.38	30024006	17325	67.85	1736	1755	1722	2295	1237	1766	1732.99	1.18	-846	-846	1812	1788	1760	1736	1708	1775	1723	127	529	500	1090	1	1	25334636	437	-15.53	0.26	12	0.07	-111.00	6514.00	3310	20240227	-47.92	1421	20241209	21.32	2030	-15.07	20250131	1722	0.12	20250311	3260	-47.12	20240617	1421	21.32	20241209	1.86	N	031310	500	126 억	146048	N	N	N	N
112	20250311	110400	57	100.00	KOSDAQ	통신	N	N	N	N	N	1722	-44	5	-2.49	29547561	17049	66.77	1736	1755	1722	2295	1237	1766	1733.10	1.18	-826	-826	1812	1788	1760	1736	1708	1775	1723	127	529	500	1090	1	1	25334636	436	-15.51	0.26	12	0.07	-111.00	6514.00	3310	20240227	-47.98	1421	20241209	21.18	2030	-15.17	20250131	1722	0.00	20250311	3260	-47.18	20240617	1421	21.18	20241209	1.86	N	031310	500	126 억	146068	N	N	N	N
113	20250311	100400	57	100.00	KOSDAQ	통신	N	N	N	N	N	1730	-36	5	-2.04	18292194	10536	41.26	1736	1755	1728	2295	1237	1766	1736.16	1.18	-356	-632	1812	1788	1760	1736	1708	1775	1723	127	529	500	1090	1	1	25334636	438	-15.59	0.27	12	0.04	-111.00	6514.00	3310	20240227	-47.73	1421	20241209	21.75	2030	-14.78	20250131	1728	0.12	20250311	3260	-46.93	20240617	1421	21.75	20241209	1.86	N	031310	500	126 억	146538	N	N	N	N
114	20250311	090401	57	100.00	KOSDAQ	통신	N	N	N	N	N	1730	-36	5	-2.04	9530871	5491	21.51	1736	1736	1730	2295	1237	1766	1735.73	1.18	-223	-223	1812	1788	1760	1736	1708	1775	1723	127	529	500	1090	1	1	25334636	438	-15.59	0.27	12	0.02	-111.00	6514.00	3310	20240227	-47.73	1421	20241209	21.75	2030	-14.78	20250131	1730	0.00	20250311	3260	-46.93	20240617	1421	21.75	20241209	1.86	N	031310	500	126 억	146671	N	N	N	N
115	20250310	160356	57	100.00	KOSDAQ	통신	N	N	N	N	N	1766	-9	5	-0.51	44723865	25523	74.45	1775	1784	1732	2305	1243	1775	1752.30	1.18	4180	4080	1808	1791	1781	1764	1754	1786	1759	127	530	500	1100	1	1	25334636	447	-15.91	0.27	12	0.10	-111.00	6514.00	3690	20240226	-52.14	1421	20241209	24.28	2030	-13.00	20250131	1732	1.96	20250310	3260	-45.83	20240617	1421	24.28	20241209	1.86	N	031310	500	126 억	146894	N	N	N	N
116	20250310	150359	57	100.00	KOSDAQ	통신	N	N	N	N	N	1780	5	2	0.28	42429621	24224	70.67	1775	1784	1732	2305	1243	1775	1751.55	1.18	4210	4110	1808	1791	1781	1764	1754	1786	1759	127	530	500	1100	1	1	25334636	451	-16.04	0.27	12	0.10	-111.00	6514.00	3690	20240226	-51.76	1421	20241209	25.26	2030	-12.32	20250131	1732	2.77	20250310	3260	-45.40	20240617	1421	25.26	20241209	1.86	N	031310	500	126 억	146924	N	N	N	N
117	20250310	140359	57	100.00	KOSDAQ	통신	N	N	N	N	N	1784	9	2	0.51	36450205	20844	60.81	1775	1784	1732	2305	1243	1775	1748.71	1.18	4303	4203	1808	1791	1781	1764	1754	1786	1759	127	530	500	1100	1	1	25334636	452	-16.07	0.27	12	0.08	-111.00	6514.00	3690	20240226	-51.65	1421	20241209	25.55	2030	-12.12	20250131	1732	3.00	20250310	3260	-45.28	20240617	1421	25.55	20241209	1.86	N	031310	500	126 억	147017	N	N	N	N
118	20250310	130358	57	100.00	KOSDAQ	통신	N	N	N	N	N	1758	-17	5	-0.96	32609355	18669	54.46	1775	1775	1732	2305	1243	1775	1746.71	1.18	3596	4188	1808	1791	1781	1764	1754	1786	1759	127	530	500	1100	1	1	25334636	445	-15.84	0.27	12	0.07	-111.00	6514.00	3690	20240226	-52.36	1421	20241209	23.72	2030	-13.40	20250131	1732	1.50	20250310	3260	-46.07	20240617	1421	23.72	20241209	1.86	N	031310	500	126 억	146310	N	N	N	N
119	20250310	120357	57	100.00	KOSDAQ	통신	N	N	N	N	N	1756	-19	5	-1.07	30749312	17610	51.37	1775	1775	1732	2305	1243	1775	1746.13	1.17	3095	3683	1808	1791	1781	1764	1754	1786	1759	127	530	500	1100	1	1	25334636	445	-15.82	0.27	12	0.07	-111.00	6514.00	3690	20240226	-52.41	1421	20241209	23.57	2030	-13.50	20250131	1732	1.39	20250310	3260	-46.13	20240617	1421	23.57	20241209	1.86	N	031310	500	126 억	145809	N	N	N	N
120	20250310	110357	57	100.00	KOSDAQ	통신	N	N	N	N	N	1751	-24	5	-1.35	29139568	16692	48.69	1775	1775	1732	2305	1243	1775	1745.72	1.17	3071	3663	1808	1791	1781	1764	1754	1786	1759	127	530	500	1100	1	1	25334636	444	-15.77	0.27	12	0.07	-111.00	6514.00	3690	20240226	-52.55	1421	20241209	23.22	2030	-13.74	20250131	1732	1.10	20250310	3260	-46.29	20240617	1421	23.22	20241209	1.86	N	031310	500	126 억	145785	N	N	N	N
121	20250310	100358	57	100.00	KOSDAQ	통신	N	N	N	N	N	1742	-33	5	-1.86	22665613	12976	37.85	1775	1775	1732	2305	1243	1775	1746.73	1.15	-45	220	1808	1791	1781	1764	1754	1786	1759	127	530	500	1100	1	1	25334636	441	-15.69	0.27	12	0.05	-111.00	6514.00	3690	20240226	-52.79	1421	20241209	22.59	2030	-14.19	20250131	1732	0.58	20250310	3260	-46.56	20240617	1421	22.59	20241209	1.86	N	031310	500	126 억	142669	N	N	N	N
122	20250310	090358	57	100.00	KOSDAQ	통신	N	N	N	N	N	1761	-14	5	-0.79	3616225	2050	5.98	1775	1775	1761	2305	1243	1775	1764.01	1.15	12	12	1808	1791	1781	1764	1754	1786	1759	127	530	500	1100	1	1	25334636	446	-15.86	0.27	12	0.01	-111.00	6514.00	3690	20240226	-52.28	1421	20241209	23.93	2030	-13.25	20250131	1747	0.80	20250304	3260	-45.98	20240617	1421	23.93	20241209	1.86	N	031310	500	126 억	142726	N	N	N	N
123	20250307	160357	57	100.00	KOSDAQ	통신	N	N	N	N	N	1775	-29	5	-1.61	60948157	34269	282.14	1795	1798	1771	2345	1263	1804	1778.52	1.15	1055	1055	1824	1814	1800	1790	1776	1819	1795	127	541	500	1110	1	1	25334636	450	-15.99	0.27	12	0.14	-111.00	6514.00	3720	20240223	-52.28	1421	20241209	24.91	2030	-12.56	20250131	1747	1.60	20250304	3260	-45.55	20240617	1421	24.91	20241209	1.87	N	031310	500	126 억	142714	N	N	N	N
124	20250307	150359	57	100.00	KOSDAQ	통신	N	N	N	N	N	1784	-20	5	-1.11	55442394	31171	256.64	1795	1798	1771	2345	1263	1804	1778.65	1.15	1715	2045	1824	1814	1800	1790	1776	1819	1795	127	541	500	1110	1	1	25334636	452	-16.07	0.27	12	0.12	-111.00	6514.00	3720	20240223	-52.04	1421	20241209	25.55	2030	-12.12	20250131	1747	2.12	20250304	3260	-45.28	20240617	1421	25.55	20241209	1.87	N	031310	500	126 억	143374	N	N	N	N
125	20250307	140357	57	100.00	KOSDAQ	통신	N	N	N	N	N	1787	-17	5	-0.94	42507046	23882	196.62	1795	1798	1771	2345	1263	1804	1779.88	1.16	2243	2588	1824	1814	1800	1790	1776	1819	1795	127	541	500	1110	1	1	25334636	453	-16.10	0.27	12	0.09	-111.00	6514.00	3720	20240223	-51.96	1421	20241209	25.76	2030	-11.97	20250131	1747	2.29	20250304	3260	-45.18	20240617	1421	25.76	20241209	1.87	N	031310	500	126 억	143902	N	N	N	N
126	20250307	130358	57	100.00	KOSDAQ	통신	N	N	N	N	N	1793	-11	5	-0.61	27371689	15363	126.49	1795	1798	1771	2345	1263	1804	1781.66	1.16	2946	2946	1824	1814	1800	1790	1776	1819	1795	127	541	500	1110	1	1	25334636	454	-16.15	0.28	12	0.06	-111.00	6514.00	3720	20240223	-51.80	1421	20241209	26.18	2030	-11.67	20250131	1747	2.63	20250304	3260	-45.00	20240617	1421	26.18	20241209	1.87	N	031310	500	126 억	144605	N	N	N	N
127	20250307	120359	57	100.00	KOSDAQ	통신	N	N	N	N	N	1781	-23	5	-1.27	23928522	13428	110.55	1795	1798	1771	2345	1263	1804	1781.99	1.16	2952	2952	1824	1814	1800	1790	1776	1819	1795	127	541	500	1110	1	1	25334636	451	-16.05	0.27	12	0.05	-111.00	6514.00	3720	20240223	-52.12	1421	20241209	25.33	2030	-12.27	20250131	1747	1.95	20250304	3260	-45.37	20240617	1421	25.33	20241209	1.87	N	031310	500	126 억	144611	N	N	N	N
128	20250307	110357	57	100.00	KOSDAQ	통신	N	N	N	N	N	1789	-15	5	-0.83	20635265	11590	95.42	1795	1798	1771	2345	1263	1804	1780.44	1.16	2956	2956	1824	1814	1800	1790	1776	1819	1795	127	541	500	1110	1	1	25334636	453	-16.12	0.27	12	0.05	-111.00	6514.00	3720	20240223	-51.91	1421	20241209	25.90	2030	-11.87	20250131	1747	2.40	20250304	3260	-45.12	20240617	1421	25.90	20241209	1.87	N	031310	500	126 억	144615	N	N	N	N
129	20250307	100356	57	100.00	KOSDAQ	통신	N	N	N	N	N	1795	-9	5	-0.50	3456681	1941	15.98	1795	1798	1771	2345	1263	1804	1780.88	1.14	-472	-472	1824	1814	1800	1790	1776	1819	1795	127	541	500	1110	1	1	25334636	455	-16.17	0.28	12	0.01	-111.00	6514.00	3720	20240223	-51.75	1421	20241209	26.32	2030	-11.58	20250131	1747	2.75	20250304	3260	-44.94	20240617	1421	26.32	20241209	1.87	N	031310	500	126 억	141187	N	N	N	N
130	20250307	090359	57	100.00	KOSDAQ	통신	N	N	N	N	N	1771	-33	5	-1.83	551886	309	2.54	1795	1795	1771	2345	1263	1804	1786.04	1.14	-157	-157	1824	1814	1800	1790	1776	1819	1795	127	541	500	1110	1	1	25334636	449	-15.95	0.27	12	0.00	-111.00	6514.00	3720	20240223	-52.39	1421	20241209	24.63	2030	-12.76	20250131	1747	1.37	20250304	3260	-45.67	20240617	1421	24.63	20241209	1.87	N	031310	500	126 억	141502	N	N	N	N
131	20250306	160356	57	100.00	KOSDAQ	통신	N	N	N	N	N	1804	4	2	0.22	21817519	12145	35.66	1795	1810	1786	2340	1260	1800	1796.42	1.14	-2971	-2971	1827	1813	1805	1791	1783	1811	1789	127	540	500	1110	1	1	25334636	457	-16.25	0.28	12	0.05	-111.00	6514.00	3720	20240223	-51.51	1421	20241209	26.95	2030	-11.13	20250131	1747	3.26	20250304	3260	-44.66	20240617	1421	26.95	20241209	1.86	N	031310	500	126 억	141659	N	N	N	N
132	20250306	150356	57	100.00	KOSDAQ	통신	N	N	N	N	N	1792	-8	5	-0.44	18627051	10368	30.44	1795	1810	1786	2340	1260	1800	1796.59	1.14	-2818	-2818	1827	1813	1805	1791	1783	1811	1789	127	540	500	1110	1	1	25334636	454	-16.14	0.28	12	0.04	-111.00	6514.00	3720	20240223	-51.83	1421	20241209	26.11	2030	-11.72	20250131	1747	2.58	20250304	3260	-45.03	20240617	1421	26.11	20241209	1.86	N	031310	500	126 억	141812	N	N	N	N
133	20250306	140355	57	100.00	KOSDAQ	통신	N	N	N	N	N	1803	3	2	0.17	13142621	7303	21.44	1795	1810	1792	2340	1260	1800	1799.62	1.14	-2713	-2713	1827	1813	1805	1791	1783	1811	1789	127	540	500	1110	1	1	25334636	457	-16.24	0.28	12	0.03	-111.00	6514.00	3720	20240223	-51.53	1421	20241209	26.88	2030	-11.18	20250131	1747	3.21	20250304	3260	-44.69	20240617	1421	26.88	20241209	1.86	N	031310	500	126 억	141917	N	N	N	N
134	20250306	130355	57	100.00	KOSDAQ	통신	N	N	N	N	N	1805	5	2	0.28	9194920	5106	14.99	1795	1810	1793	2340	1260	1800	1800.81	1.14	-2614	-2614	1827	1813	1805	1791	1783	1811	1789	127	540	500	1110	1	1	25334636	457	-16.26	0.28	12	0.02	-111.00	6514.00	3720	20240223	-51.48	1421	20241209	27.02	2030	-11.08	20250131	1747	3.32	20250304	3260	-44.63	20240617	1421	27.02	20241209	1.86	N	031310	500	126 억	142016	N	N	N	N
135	20250306	120355	57	100.00	KOSDAQ	통신	N	N	N	N	N	1807	7	2	0.39	8691285	4827	14.17	1795	1810	1793	2340	1260	1800	1800.56	1.15	-2434	-2434	1827	1813	1805	1791	1783	1811	1789	127	540	500	1110	1	1	25334636	458	-16.28	0.28	12	0.02	-111.00	6514.00	3720	20240223	-51.42	1421	20241209	27.16	2030	-10.99	20250131	1747	3.43	20250304	3260	-44.57	20240617	1421	27.16	20241209	1.86	N	031310	500	126 억	142196	N	N	N	N
136	20250306	110354	57	100.00	KOSDAQ	통신	N	N	N	N	N	1795	-5	5	-0.28	1689363	940	2.76	1795	1810	1793	2340	1260	1800	1797.19	1.16	-488	-488	1827	1813	1805	1791	1783	1811	1789	127	540	500	1110	1	1	25334636	455	-16.17	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.75	1421	20241209	26.32	2030	-11.58	20250131	1747	2.75	20250304	3260	-44.94	20240617	1421	26.32	20241209	1.86	N	031310	500	126 억	144142	N	N	N	N
137	20250306	100355	57	100.00	KOSDAQ	통신	N	N	N	N	N	1808	8	2	0.44	698354	388	1.14	1795	1810	1794	2340	1260	1800	1799.88	1.16	-320	-320	1827	1813	1805	1791	1783	1811	1789	127	540	500	1110	1	1	25334636	458	-16.29	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.40	1421	20241209	27.23	2030	-10.94	20250131	1747	3.49	20250304	3260	-44.54	20240617	1421	27.23	20241209	1.86	N	031310	500	126 억	144310	N	N	N	N
138	20250306	090358	57	100.00	KOSDAQ	통신	N	N	N	N	N	1795	-5	5	-0.28	16155	9	0.03	1795	1795	1795	2340	1260	1800	1795.00	1.17	0	0	1827	1813	1805	1791	1783	1811	1789	127	540	500	1110	1	1	25334636	455	-16.17	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.75	1421	20241209	26.32	2030	-11.58	20250131	1747	2.75	20250304	3260	-44.94	20240617	1421	26.32	20241209	1.86	N	031310	500	126 억	144630	N	N	N	N
139	20250305	160352	57	100.00	KOSDAQ	통신	N	N	N	N	N	1800	9	2	0.50	61613928	34060	67.86	1800	1819	1797	2325	1254	1791	1810.98	1.17	4001	4001	1820	1805	1776	1761	1732	1813	1769	127	534	500	1110	1	1	25334636	456	-16.22	0.28	12	0.13	-111.00	6514.00	3720	20240223	-51.61	1421	20241209	26.67	2030	-11.33	20250131	1747	3.03	20250304	3260	-44.79	20240617	1421	26.67	20241209	1.83	N	031310	500	126 억	144630	N	N	N	N
140	20250305	150354	57	100.00	KOSDAQ	통신	N	N	N	N	N	1818	27	2	1.51	48535517	26795	53.38	1800	1819	1797	2325	1254	1791	1811.36	1.17	4001	4001	1820	1805	1776	1761	1732	1813	1769	127	534	500	1110	1	1	25334636	461	-16.38	0.28	12	0.11	-111.00	6514.00	3720	20240223	-51.13	1421	20241209	27.94	2030	-10.44	20250131	1747	4.06	20250304	3260	-44.23	20240617	1421	27.94	20241209	1.83	N	031310	500	126 억	144630	N	N	N	N
141	20250305	140351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1819	28	2	1.56	44382968	24511	48.83	1800	1819	1797	2325	1254	1791	1810.74	1.17	3998	3998	1820	1805	1776	1761	1732	1813	1769	127	534	500	1110	1	1	25334636	461	-16.39	0.28	12	0.10	-111.00	6514.00	3720	20240223	-51.10	1421	20241209	28.01	2030	-10.39	20250131	1747	4.12	20250304	3260	-44.20	20240617	1421	28.01	20241209	1.83	N	031310	500	126 억	144627	N	N	N	N
142	20250305	130351	57	100.00	KOSDAQ	통신	N	N	N	N	N	1815	24	2	1.34	39618764	21889	43.61	1800	1817	1797	2325	1254	1791	1809.99	1.16	3974	3974	1820	1805	1776	1761	1732	1813	1769	127	534	500	1110	1	1	25334636	460	-16.35	0.28	12	0.09	-111.00	6514.00	3720	20240223	-51.21	1421	20241209	27.73	2030	-10.59	20250131	1747	3.89	20250304	3260	-44.33	20240617	1421	27.73	20241209	1.83	N	031310	500	126 억	144603	N	N	N	N
143	20250305	120353	57	100.00	KOSDAQ	통신	N	N	N	N	N	1813	22	2	1.23	27841013	15398	30.68	1800	1817	1797	2325	1254	1791	1808.09	1.17	5117	5117	1820	1805	1776	1761	1732	1813	1769	127	534	500	1110	1	1	25334636	459	-16.33	0.28	12	0.06	-111.00	6514.00	3720	20240223	-51.26	1421	20241209	27.59	2030	-10.69	20250131	1747	3.78	20250304	3260	-44.39	20240617	1421	27.59	20241209	1.83	N	031310	500	126 억	145746	N	N	N	N
144	20250305	110350	57	100.00	KOSDAQ	통신	N	N	N	N	N	1809	18	2	1.01	25198199	13941	27.77	1800	1816	1797	2325	1254	1791	1807.49	1.18	5300	5300	1820	1805	1776	1761	1732	1813	1769	127	534	500	1110	1	1	25334636	458	-16.30	0.28	12	0.06	-111.00	6514.00	3720	20240223	-51.37	1421	20241209	27.30	2030	-10.89	20250131	1747	3.55	20250304	3260	-44.51	20240617	1421	27.30	20241209	1.83	N	031310	500	126 억	145929	N	N	N	N
145	20250305	100353	57	100.00	KOSDAQ	통신	N	N	N	N	N	1805	14	2	0.78	14837892	8226	16.39	1800	1808	1797	2325	1254	1791	1803.78	1.18	5280	5280	1820	1805	1776	1761	1732	1813	1769	127	534	500	1110	1	1	25334636	457	-16.26	0.28	12	0.03	-111.00	6514.00	3720	20240223	-51.48	1421	20241209	27.02	2030	-11.08	20250131	1747	3.32	20250304	3260	-44.63	20240617	1421	27.02	20241209	1.83	N	031310	500	126 억	145909	N	N	N	N
146	20250305	090350	57	100.00	KOSDAQ	통신	N	N	N	N	N	1801	10	2	0.56	311496	173	0.34	1800	1803	1800	2325	1254	1791	1800.55	1.14	597	103	1820	1805	1776	1761	1732	1813	1769	127	534	500	1110	1	1	25334636	456	-16.23	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.59	1421	20241209	26.74	2030	-11.28	20250131	1747	3.09	20250304	3260	-44.75	20240617	1421	26.74	20241209	1.83	N	031310	500	126 억	141226	N	N	N	N
147	20250304	160349	57	100.00	KOSDAQ	통신	N	N	N	N	N	1791	22	2	1.24	85306452	48193	87.93	1755	1791	1747	2295	1239	1769	1769.99	1.13	-6787	9794	1851	1810	1787	1746	1723	1798	1734	127	526	500	1090	1	1	25334636	454	-16.14	0.27	12	0.19	-111.00	6514.00	3720	20240223	-51.85	1421	20241209	26.04	2030	-11.77	20250131	1747	2.52	20250304	3260	-45.06	20240617	1421	26.04	20241209	1.82	N	031310	500	126 억	140629	N	N	N	N
148	20250304	150347	57	100.00	KOSDAQ	통신	N	N	N	N	N	1786	17	2	0.96	83161584	46995	85.74	1755	1788	1747	2295	1239	1769	1769.58	1.13	-6593	9988	1851	1810	1787	1746	1723	1798	1734	127	526	500	1090	1	1	25334636	452	-16.09	0.27	12	0.19	-111.00	6514.00	3720	20240223	-51.99	1421	20241209	25.69	2030	-12.02	20250131	1747	2.23	20250304	3260	-45.21	20240617	1421	25.69	20241209	1.82	N	031310	500	126 억	140823	N	N	N	N
149	20250304	140349	57	100.00	KOSDAQ	통신	N	N	N	N	N	1779	10	2	0.57	60558060	34336	62.65	1755	1785	1747	2295	1239	1769	1763.69	1.19	323	8876	1851	1810	1787	1746	1723	1798	1734	127	526	500	1090	1	1	25334636	451	-16.03	0.27	12	0.14	-111.00	6514.00	3720	20240223	-52.18	1421	20241209	25.19	2030	-12.36	20250131	1747	1.83	20250304	3260	-45.43	20240617	1421	25.19	20241209	1.82	N	031310	500	126 억	147739	N	N	N	N
150	20250304	130347	57	100.00	KOSDAQ	통신	N	N	N	N	N	1784	15	2	0.85	51549630	29282	53.43	1755	1785	1747	2295	1239	1769	1760.45	1.19	644	4386	1851	1810	1787	1746	1723	1798	1734	127	526	500	1090	1	1	25334636	452	-16.07	0.27	12	0.12	-111.00	6514.00	3720	20240223	-52.04	1421	20241209	25.55	2030	-12.12	20250131	1747	2.12	20250304	3260	-45.28	20240617	1421	25.55	20241209	1.82	N	031310	500	126 억	148060	N	N	N	N
151	20250304	120346	57	100.00	KOSDAQ	통신	N	N	N	N	N	1767	-2	5	-0.11	33681738	19221	35.07	1755	1773	1747	2295	1239	1769	1752.34	1.14	-6056	-5451	1851	1810	1787	1746	1723	1798	1734	127	526	500	1090	1	1	25334636	448	-15.92	0.27	12	0.08	-111.00	6514.00	3720	20240223	-52.50	1421	20241209	24.35	2030	-12.96	20250131	1747	1.14	20250304	3260	-45.80	20240617	1421	24.35	20241209	1.82	N	031310	500	126 억	141360	N	N	N	N
152	20250304	110348	57	100.00	KOSDAQ	통신	N	N	N	N	N	1748	-21	5	-1.19	26427303	15087	27.53	1755	1773	1747	2295	1239	1769	1751.66	1.12	-8838	-8848	1851	1810	1787	1746	1723	1798	1734	127	526	500	1090	1	1	25334636	443	-15.75	0.27	12	0.06	-111.00	6514.00	3720	20240223	-53.01	1421	20241209	23.01	2030	-13.89	20250131	1747	0.06	20250304	3260	-46.38	20240617	1421	23.01	20241209	1.82	N	031310	500	126 억	138578	N	N	N	N
153	20250304	100346	57	100.00	KOSDAQ	통신	N	N	N	N	N	1768	-1	5	-0.06	24008003	13705	25.01	1755	1773	1748	2295	1239	1769	1751.77	1.12	-8353	-8353	1851	1810	1787	1746	1723	1798	1734	127	526	500	1090	1	1	25334636	448	-15.93	0.27	12	0.05	-111.00	6514.00	3720	20240223	-52.47	1421	20241209	24.42	2030	-12.91	20250131	1748	1.14	20250304	3260	-45.77	20240617	1421	24.42	20241209	1.82	N	031310	500	126 억	139063	N	N	N	N
154	20250304	090344	57	100.00	KOSDAQ	통신	N	N	N	N	N	1750	-19	5	-1.07	4594691	2623	4.79	1755	1755	1750	2295	1239	1769	1751.69	1.19	-3	-3	1851	1810	1787	1746	1723	1798	1734	127	526	500	1090	1	1	25334636	443	-15.77	0.27	12	0.01	-111.00	6514.00	3720	20240223	-52.96	1421	20241209	23.15	2030	-13.79	20250131	1750	0.00	20250304	3260	-46.32	20240617	1421	23.15	20241209	1.82	N	031310	500	126 억	147413	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History