KissMeData/036630/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

58 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	20250328	160444	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
3	20250328	150445	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
4	20250328	140447	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
5	20250328	130446	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
6	20250328	120445	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
7	20250328	110444	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
8	20250328	100446	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
9	20250328	090450	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
10	20250327	161122	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
11	20250327	150445	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
12	20250327	140443	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
13	20250327	130442	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
14	20250327	120446	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
15	20250327	110446	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
16	20250327	100443	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
17	20250327	090445	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
18	20250326	160440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
19	20250326	150438	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
20	20250326	140441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
21	20250326	130442	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
22	20250326	120442	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
23	20250326	110441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
24	20250326	100442	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
25	20250326	090441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	-2.78	0.32	12	0.00	-153.00	1346.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
26	20250325	160440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
27	20250325	150440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
28	20250325	140438	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
29	20250325	130439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
30	20250325	120439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
31	20250325	110439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
32	20250325	100446	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
33	20250325	090441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	690	20240614	-38.41	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
34	20250324	160438	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
35	20250324	150441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
36	20250324	140441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
37	20250324	130441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
38	20250324	120441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
39	20250324	110440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
40	20250324	100439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
41	20250324	090440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
42	20250321	160455	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
43	20250321	150440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
44	20250321	140440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
45	20250321	130440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
46	20250321	120441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
47	20250321	110440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
48	20250321	100441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
49	20250321	090442	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
50	20250320	160734	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
51	20250320	150439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
52	20250320	140441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
53	20250320	130441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
54	20250320	120439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
55	20250320	110439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
56	20250320	100438	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
57	20250320	090441	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
58	20250319	160437	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
59	20250319	150439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
60	20250319	140439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
61	20250319	130438	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
62	20250319	120438	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
63	20250319	110438	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
64	20250319	100439	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
65	20250319	090440	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
66	20250318	160436	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
67	20250318	150438	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
68	20250318	140437	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
69	20250318	130437	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
70	20250318	120436	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
71	20250318	110436	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
72	20250318	100437	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
73	20250318	090438	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
74	20250317	160436	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
75	20250317	150435	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
76	20250317	140436	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
77	20250317	130435	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
78	20250317	120434	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
79	20250317	110435	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
80	20250317	100436	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
81	20250317	090435	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	425	425	425	425	425	425	425	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.00	N	036630	1000	2100 억	1628691	N	N	N	N
82	20250314	160434	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	434	429	427	422	420	428	421	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.01	N	036630	1000	2100 억	1628691	N	N	N	N
83	20250314	150437	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	434	429	427	422	420	428	421	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.01	N	036630	1000	2100 억	1628691	N	N	N	N
84	20250314	140434	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	434	429	427	422	420	428	421	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.01	N	036630	1000	2100 억	1628691	N	N	N	N
85	20250314	130433	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	434	429	427	422	420	428	421	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.01	N	036630	1000	2100 억	1628691	N	N	N	N
86	20250314	120436	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	434	429	427	422	420	428	421	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.01	N	036630	1000	2100 억	1628691	N	N	N	N
87	20250314	110434	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	434	429	427	422	420	428	421	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.01	N	036630	1000	2100 억	1628691	N	N	N	N
88	20250314	100436	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	434	429	427	422	420	428	421	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.01	N	036630	1000	2100 억	1628691	N	N	N	N
89	20250314	090436	58	100.00	KOSDAQ	통신	N	N	N	N	N	425	0	3	0.00	0	0	0.00	0	0	0	552	298	425	0.00	1.66	0	0	434	429	427	422	420	428	421	2100	127	1000	0	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.01	N	036630	1000	2100 억	1628691	N	N	N	N
90	20250313	160432	57	100.00	KOSDAQ	통신	N	N	N	N	N	425	-3	5	-0.70	121945719	284468	105.73	428	432	425	556	300	428	428.68	1.66	7907	7907	434	430	427	423	420	429	422	2100	128	1000	250	1	1	200000000	850	2.64	0.29	12	0.14	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	690	-38.41	20240614	376	13.03	20241210	0.01	N	036630	1000	2100 억	1628691	N	N	N	N
91	20250313	150432	57	100.00	KOSDAQ	통신	N	N	N	N	N	429	1	2	0.23	106076214	247220	91.89	428	432	428	556	300	428	429.08	1.66	7452	7352	434	430	427	423	420	429	422	2100	128	1000	250	1	1	200000000	858	2.66	0.29	12	0.12	161.00	1455.00	727	20240312	-40.99	376	20241210	14.10	444	-3.38	20250103	396	8.33	20250102	690	-37.83	20240614	376	14.10	20241210	0.01	N	036630	1000	2100 억	1628236	N	N	N	N
92	20250313	140432	57	100.00	KOSDAQ	통신	N	N	N	N	N	430	2	2	0.47	75379709	175758	65.32	428	432	428	556	300	428	428.88	1.66	6061	6057	434	430	427	423	420	429	422	2100	128	1000	250	1	1	200000000	860	2.67	0.30	12	0.09	161.00	1455.00	727	20240312	-40.85	376	20241210	14.36	444	-3.15	20250103	396	8.59	20250102	690	-37.68	20240614	376	14.36	20241210	0.01	N	036630	1000	2100 억	1626845	N	N	N	N
93	20250313	130432	57	100.00	KOSDAQ	통신	N	N	N	N	N	429	1	2	0.23	59033262	137687	51.17	428	432	428	556	300	428	428.75	1.66	5858	5840	434	430	427	423	420	429	422	2100	128	1000	250	1	1	200000000	858	2.66	0.29	12	0.07	161.00	1455.00	727	20240312	-40.99	376	20241210	14.10	444	-3.38	20250103	396	8.33	20250102	690	-37.83	20240614	376	14.10	20241210	0.01	N	036630	1000	2100 억	1626642	N	N	N	N
94	20250313	120432	57	100.00	KOSDAQ	통신	N	N	N	N	N	429	1	2	0.23	43195272	100701	37.43	428	432	428	556	300	428	428.95	1.66	5661	5651	434	430	427	423	420	429	422	2100	128	1000	250	1	1	200000000	858	2.66	0.29	12	0.05	161.00	1455.00	727	20240312	-40.99	376	20241210	14.10	444	-3.38	20250103	396	8.33	20250102	690	-37.83	20240614	376	14.10	20241210	0.01	N	036630	1000	2100 억	1626445	N	N	N	N
95	20250313	110432	57	100.00	KOSDAQ	통신	N	N	N	N	N	430	2	2	0.47	37244519	86829	32.27	428	432	428	556	300	428	428.94	1.66	4240	4059	434	430	427	423	420	429	422	2100	128	1000	250	1	1	200000000	860	2.67	0.30	12	0.04	161.00	1455.00	727	20240312	-40.85	376	20241210	14.36	444	-3.15	20250103	396	8.59	20250102	690	-37.68	20240614	376	14.36	20241210	0.01	N	036630	1000	2100 억	1625024	N	N	N	N
96	20250313	100431	57	100.00	KOSDAQ	통신	N	N	N	N	N	429	1	2	0.23	10728893	25018	9.30	428	432	428	556	300	428	428.85	1.66	2178	2173	434	430	427	423	420	429	422	2100	128	1000	250	1	1	200000000	858	2.66	0.29	12	0.01	161.00	1455.00	727	20240312	-40.99	376	20241210	14.10	444	-3.38	20250103	396	8.33	20250102	690	-37.83	20240614	376	14.10	20241210	0.01	N	036630	1000	2100 억	1622962	N	N	N	N
97	20250313	090433	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	0	3	0.00	201636	470	0.17	428	432	428	556	300	428	429.01	1.65	468	2	434	430	427	423	420	429	422	2100	128	1000	250	1	1	200000000	856	2.66	0.29	12	0.00	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	690	-37.97	20240614	376	13.83	20241210	0.01	N	036630	1000	2100 억	1621252	N	N	N	N
98	20250312	160430	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	-2	5	-0.47	114163866	267263	185.92	430	431	424	559	301	430	427.14	1.65	7653	7653	437	433	429	425	421	431	423	2100	129	1000	250	1	1	200000000	856	2.66	0.29	12	0.13	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1620784	N	N	N	N
99	20250312	150430	57	100.00	KOSDAQ	통신	N	N	N	N	N	429	-1	5	-0.23	93077556	217997	151.65	430	431	424	559	301	430	426.97	1.65	7461	7458	437	433	429	425	421	431	423	2100	129	1000	250	1	1	200000000	858	2.66	0.29	12	0.11	161.00	1455.00	727	20240312	-40.99	376	20241210	14.10	444	-3.38	20250103	396	8.33	20250102	734	-41.55	20240312	376	14.10	20241210	0.01	N	036630	1000	2100 억	1620592	N	N	N	N
100	20250312	140429	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	-2	5	-0.47	79734545	186780	129.94	430	431	424	559	301	430	426.89	1.65	5923	5904	437	433	429	425	421	431	423	2100	129	1000	250	1	1	200000000	856	2.66	0.29	12	0.09	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1619054	N	N	N	N
101	20250312	130430	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	-2	5	-0.47	74286070	174049	121.08	430	431	424	559	301	430	426.81	1.65	5878	5875	437	433	429	425	421	431	423	2100	129	1000	250	1	1	200000000	856	2.66	0.29	12	0.09	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1619009	N	N	N	N
102	20250312	120431	57	100.00	KOSDAQ	통신	N	N	N	N	N	427	-3	5	-0.70	72572919	170044	118.29	430	431	424	559	301	430	426.79	1.65	5878	5874	437	433	429	425	421	431	423	2100	129	1000	250	1	1	200000000	854	2.65	0.29	12	0.09	161.00	1455.00	727	20240312	-41.27	376	20241210	13.56	444	-3.83	20250103	396	7.83	20250102	734	-41.83	20240312	376	13.56	20241210	0.01	N	036630	1000	2100 억	1619009	N	N	N	N
103	20250312	110427	57	100.00	KOSDAQ	통신	N	N	N	N	N	427	-3	5	-0.70	59934202	140487	97.73	430	431	424	559	301	430	426.62	1.65	6019	5879	437	433	429	425	421	431	423	2100	129	1000	250	1	1	200000000	854	2.65	0.29	12	0.07	161.00	1455.00	727	20240312	-41.27	376	20241210	13.56	444	-3.83	20250103	396	7.83	20250102	734	-41.83	20240312	376	13.56	20241210	0.01	N	036630	1000	2100 억	1619150	N	N	N	N
104	20250312	100429	57	100.00	KOSDAQ	통신	N	N	N	N	N	425	-5	5	-1.16	36319756	84984	59.12	430	431	425	559	301	430	427.37	1.65	5390	5340	437	433	429	425	421	431	423	2100	129	1000	250	1	1	200000000	850	2.64	0.29	12	0.04	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	734	-42.10	20240312	376	13.03	20241210	0.01	N	036630	1000	2100 억	1618521	N	N	N	N
105	20250312	090431	57	100.00	KOSDAQ	통신	N	N	N	N	N	430	0	3	0.00	1295160	3012	2.10	430	430	430	559	301	430	430.00	1.65	29	0	437	433	429	425	421	431	423	2100	129	1000	250	1	1	200000000	860	2.67	0.30	12	0.00	161.00	1455.00	727	20240312	-40.85	376	20241210	14.36	444	-3.15	20250103	396	8.59	20250102	734	-41.42	20240312	376	14.36	20241210	0.01	N	036630	1000	2100 억	1613160	N	N	N	N
106	20250311	160425	57	100.00	KOSDAQ	통신	N	N	N	N	N	430	-2	5	-0.46	61354793	143448	102.44	432	433	425	561	303	432	427.71	1.65	3101	3101	436	434	432	430	428	435	431	2100	129	1000	250	1	1	200000000	860	2.67	0.30	12	0.07	161.00	1455.00	727	20240312	-40.85	376	20241210	14.36	444	-3.15	20250103	396	8.59	20250102	734	-41.42	20240312	376	14.36	20241210	0.01	N	036630	1000	2100 억	1613131	N	N	N	N
107	20250311	150428	57	100.00	KOSDAQ	통신	N	N	N	N	N	429	-3	5	-0.69	61076154	142800	101.97	432	433	425	561	303	432	427.70	1.65	3101	3101	436	434	432	430	428	435	431	2100	129	1000	250	1	1	200000000	858	2.66	0.29	12	0.07	161.00	1455.00	727	20240312	-40.99	376	20241210	14.10	444	-3.38	20250103	396	8.33	20250102	734	-41.55	20240312	376	14.10	20241210	0.01	N	036630	1000	2100 억	1613131	N	N	N	N
108	20250311	140428	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	-4	5	-0.93	57872695	135330	96.64	432	433	425	561	303	432	427.64	1.65	4037	2986	436	434	432	430	428	435	431	2100	129	1000	250	1	1	200000000	856	2.66	0.29	12	0.07	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1614067	N	N	N	N
109	20250311	130428	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	-4	5	-0.93	47840019	111793	79.83	432	433	425	561	303	432	427.93	1.64	1912	1910	436	434	432	430	428	435	431	2100	129	1000	250	1	1	200000000	856	2.66	0.29	12	0.06	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1611942	N	N	N	N
110	20250311	120427	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	-4	5	-0.93	42288332	98779	70.54	432	433	425	561	303	432	428.11	1.64	1825	1810	436	434	432	430	428	435	431	2100	129	1000	250	1	1	200000000	856	2.66	0.29	12	0.05	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1611855	N	N	N	N
111	20250311	110428	57	100.00	KOSDAQ	통신	N	N	N	N	N	426	-6	5	-1.39	36836240	86000	61.41	432	433	425	561	303	432	428.33	1.64	1853	1766	436	434	432	430	428	435	431	2100	129	1000	250	1	1	200000000	852	2.65	0.29	12	0.04	161.00	1455.00	727	20240312	-41.40	376	20241210	13.30	444	-4.05	20250103	396	7.58	20250102	734	-41.96	20240312	376	13.30	20241210	0.01	N	036630	1000	2100 억	1611883	N	N	N	N
112	20250311	100428	57	100.00	KOSDAQ	통신	N	N	N	N	N	430	-2	5	-0.46	17159155	39887	28.48	432	433	426	561	303	432	430.19	1.64	1025	1025	436	434	432	430	428	435	431	2100	129	1000	250	1	1	200000000	860	2.67	0.30	12	0.02	161.00	1455.00	727	20240312	-40.85	376	20241210	14.36	444	-3.15	20250103	396	8.59	20250102	734	-41.42	20240312	376	14.36	20241210	0.01	N	036630	1000	2100 억	1611055	N	N	N	N
113	20250311	090428	57	100.00	KOSDAQ	통신	N	N	N	N	N	431	-1	5	-0.23	9379783	21747	15.53	432	433	431	561	303	432	431.31	1.64	199	140	436	434	432	430	428	435	431	2100	129	1000	250	1	1	200000000	862	2.68	0.30	12	0.01	161.00	1455.00	727	20240312	-40.72	376	20241210	14.63	444	-2.93	20250103	396	8.84	20250102	734	-41.28	20240312	376	14.63	20241210	0.01	N	036630	1000	2100 억	1610229	N	N	N	N
114	20250310	160423	57	100.00	KOSDAQ	통신	N	N	N	N	N	432	1	2	0.23	59902051	138808	66.09	431	434	430	560	302	431	431.55	1.64	8573	9135	442	436	430	424	418	439	427	2100	129	1000	250	1	1	200000000	864	2.68	0.30	12	0.07	161.00	1455.00	727	20240312	-40.58	376	20241210	14.89	444	-2.70	20250103	396	9.09	20250102	734	-41.14	20240312	376	14.89	20241210	0.01	N	036630	1000	2100 억	1610030	N	N	N	N
115	20250310	150427	57	100.00	KOSDAQ	통신	N	N	N	N	N	432	1	2	0.23	56023977	129831	61.81	431	434	430	560	302	431	431.51	1.64	8695	9057	442	436	430	424	418	439	427	2100	129	1000	250	1	1	200000000	864	2.68	0.30	12	0.06	161.00	1455.00	727	20240312	-40.58	376	20241210	14.89	444	-2.70	20250103	396	9.09	20250102	734	-41.14	20240312	376	14.89	20241210	0.01	N	036630	1000	2100 억	1610152	N	N	N	N
116	20250310	140426	57	100.00	KOSDAQ	통신	N	N	N	N	N	432	1	2	0.23	53904942	124917	59.47	431	434	430	560	302	431	431.53	1.64	7374	7936	442	436	430	424	418	439	427	2100	129	1000	250	1	1	200000000	864	2.68	0.30	12	0.06	161.00	1455.00	727	20240312	-40.58	376	20241210	14.89	444	-2.70	20250103	396	9.09	20250102	734	-41.14	20240312	376	14.89	20241210	0.01	N	036630	1000	2100 억	1608831	N	N	N	N
117	20250310	130425	57	100.00	KOSDAQ	통신	N	N	N	N	N	431	0	3	0.00	51965779	120424	57.34	431	434	430	560	302	431	431.52	1.64	7976	7886	442	436	430	424	418	439	427	2100	129	1000	250	1	1	200000000	862	2.68	0.30	12	0.06	161.00	1455.00	727	20240312	-40.72	376	20241210	14.63	444	-2.93	20250103	396	8.84	20250102	734	-41.28	20240312	376	14.63	20241210	0.01	N	036630	1000	2100 억	1609433	N	N	N	N
118	20250310	120424	57	100.00	KOSDAQ	통신	N	N	N	N	N	431	0	3	0.00	49543098	114803	54.66	431	434	430	560	302	431	431.55	1.64	5795	6239	442	436	430	424	418	439	427	2100	129	1000	250	1	1	200000000	862	2.68	0.30	12	0.06	161.00	1455.00	727	20240312	-40.72	376	20241210	14.63	444	-2.93	20250103	396	8.84	20250102	734	-41.28	20240312	376	14.63	20241210	0.01	N	036630	1000	2100 억	1607252	N	N	N	N
119	20250310	110424	57	100.00	KOSDAQ	통신	N	N	N	N	N	431	0	3	0.00	35482718	82159	39.12	431	434	430	560	302	431	431.88	1.64	6368	6086	442	436	430	424	418	439	427	2100	129	1000	250	1	1	200000000	862	2.68	0.30	12	0.04	161.00	1455.00	727	20240312	-40.72	376	20241210	14.63	444	-2.93	20250103	396	8.84	20250102	734	-41.28	20240312	376	14.63	20241210	0.01	N	036630	1000	2100 억	1607825	N	N	N	N
120	20250310	100425	57	100.00	KOSDAQ	통신	N	N	N	N	N	433	2	2	0.46	20376076	47193	22.47	431	434	430	560	302	431	431.76	1.64	4889	5280	442	436	430	424	418	439	427	2100	129	1000	250	1	1	200000000	866	2.69	0.30	12	0.02	161.00	1455.00	727	20240312	-40.44	376	20241210	15.16	444	-2.48	20250103	396	9.34	20250102	734	-41.01	20240312	376	15.16	20241210	0.01	N	036630	1000	2100 억	1606346	N	N	N	N
121	20250310	090425	57	100.00	KOSDAQ	통신	N	N	N	N	N	431	0	3	0.00	1128358	2618	1.25	431	431	431	560	302	431	431.00	1.63	0	0	442	436	430	424	418	439	427	2100	129	1000	250	1	1	200000000	862	2.68	0.30	12	0.00	161.00	1455.00	727	20240312	-40.72	376	20241210	14.63	444	-2.93	20250103	396	8.84	20250102	734	-41.28	20240312	376	14.63	20241210	0.01	N	036630	1000	2100 억	1601457	N	N	N	N
122	20250307	160424	57	100.00	KOSDAQ	통신	N	N	N	N	N	431	4	2	0.94	90852208	210034	207.34	427	436	424	555	299	427	432.56	1.63	44173	44533	433	430	428	425	423	429	424	2100	128	1000	250	1	1	200000000	862	2.68	0.30	12	0.11	161.00	1455.00	727	20240312	-40.72	376	20241210	14.63	444	-2.93	20250103	396	8.84	20250102	734	-41.28	20240312	376	14.63	20241210	0.01	N	036630	1000	2100 억	1601457	N	N	N	N
123	20250307	150426	57	100.00	KOSDAQ	통신	N	N	N	N	N	431	4	2	0.94	90372311	208918	206.24	427	436	424	555	299	427	432.57	1.63	43074	43434	433	430	428	425	423	429	424	2100	128	1000	250	1	1	200000000	862	2.68	0.30	12	0.10	161.00	1455.00	727	20240312	-40.72	376	20241210	14.63	444	-2.93	20250103	396	8.84	20250102	734	-41.28	20240312	376	14.63	20241210	0.01	N	036630	1000	2100 억	1600358	N	N	N	N
124	20250307	140424	57	100.00	KOSDAQ	통신	N	N	N	N	N	432	5	2	1.17	78464507	181226	178.90	427	436	424	555	299	427	432.96	1.63	37008	37259	433	430	428	425	423	429	424	2100	128	1000	250	1	1	200000000	864	2.68	0.30	12	0.09	161.00	1455.00	727	20240312	-40.58	376	20241210	14.89	444	-2.70	20250103	396	9.09	20250102	734	-41.14	20240312	376	14.89	20241210	0.01	N	036630	1000	2100 억	1594292	N	N	N	N
125	20250307	130425	57	100.00	KOSDAQ	통신	N	N	N	N	N	431	4	2	0.94	77523905	179044	176.75	427	436	424	555	299	427	432.99	1.63	37156	37221	433	430	428	425	423	429	424	2100	128	1000	250	1	1	200000000	862	2.68	0.30	12	0.09	161.00	1455.00	727	20240312	-40.72	376	20241210	14.63	444	-2.93	20250103	396	8.84	20250102	734	-41.28	20240312	376	14.63	20241210	0.01	N	036630	1000	2100 억	1594440	N	N	N	N
126	20250307	120426	57	100.00	KOSDAQ	통신	N	N	N	N	N	431	4	2	0.94	74161881	171275	169.08	427	436	424	555	299	427	433.00	1.63	36901	37109	433	430	428	425	423	429	424	2100	128	1000	250	1	1	200000000	862	2.68	0.30	12	0.09	161.00	1455.00	727	20240312	-40.72	376	20241210	14.63	444	-2.93	20250103	396	8.84	20250102	734	-41.28	20240312	376	14.63	20241210	0.01	N	036630	1000	2100 억	1594185	N	N	N	N
127	20250307	110425	57	100.00	KOSDAQ	통신	N	N	N	N	N	432	5	2	1.17	60485593	139573	137.78	427	436	424	555	299	427	433.36	1.63	36291	36234	433	430	428	425	423	429	424	2100	128	1000	250	1	1	200000000	864	2.68	0.30	12	0.07	161.00	1455.00	727	20240312	-40.58	376	20241210	14.89	444	-2.70	20250103	396	9.09	20250102	734	-41.14	20240312	376	14.89	20241210	0.01	N	036630	1000	2100 억	1593575	N	N	N	N
128	20250307	100423	57	100.00	KOSDAQ	통신	N	N	N	N	N	435	8	2	1.87	31594456	73126	72.19	427	435	424	555	299	427	432.06	1.62	33199	33499	433	430	428	425	423	429	424	2100	128	1000	250	1	1	200000000	870	2.70	0.30	12	0.04	161.00	1455.00	727	20240312	-40.17	376	20241210	15.69	444	-2.03	20250103	396	9.85	20250102	734	-40.74	20240312	376	15.69	20241210	0.01	N	036630	1000	2100 억	1590483	N	N	N	N
129	20250307	090426	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	1	2	0.23	56120	132	0.13	427	428	424	555	299	427	425.15	1.59	58	58	433	430	428	425	423	429	424	2100	128	1000	250	1	1	200000000	856	2.66	0.29	12	0.00	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1557342	N	N	N	N
130	20250306	160423	57	100.00	KOSDAQ	통신	N	N	N	N	N	427	0	3	0.00	43424375	101290	80.76	427	431	426	555	299	427	428.71	1.59	1075	1075	433	430	426	423	419	431	424	2100	128	1000	250	1	1	200000000	854	2.65	0.29	12	0.05	161.00	1455.00	727	20240312	-41.27	376	20241210	13.56	444	-3.83	20250103	396	7.83	20250102	734	-41.83	20240312	376	13.56	20241210	0.01	N	036630	1000	2100 억	1557284	N	N	N	N
131	20250306	150422	57	100.00	KOSDAQ	통신	N	N	N	N	N	430	3	2	0.70	31776520	74182	59.15	427	431	426	555	299	427	428.36	1.59	61	61	433	430	426	423	419	431	424	2100	128	1000	250	1	1	200000000	860	2.67	0.30	12	0.04	161.00	1455.00	727	20240312	-40.85	376	20241210	14.36	444	-3.15	20250103	396	8.59	20250102	734	-41.42	20240312	376	14.36	20241210	0.01	N	036630	1000	2100 억	1556270	N	N	N	N
132	20250306	140422	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	1	2	0.23	19646934	45902	36.60	427	431	426	555	299	427	428.02	1.59	61	61	433	430	426	423	419	431	424	2100	128	1000	250	1	1	200000000	856	2.66	0.29	12	0.02	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1556270	N	N	N	N
133	20250306	130422	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	1	2	0.23	16121646	37661	30.03	427	431	426	555	299	427	428.07	1.59	61	61	433	430	426	423	419	431	424	2100	128	1000	250	1	1	200000000	856	2.66	0.29	12	0.02	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1556270	N	N	N	N
134	20250306	120422	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	1	2	0.23	14554872	33993	27.10	427	431	426	555	299	427	428.17	1.59	61	61	433	430	426	423	419	431	424	2100	128	1000	250	1	1	200000000	856	2.66	0.29	12	0.02	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1556270	N	N	N	N
135	20250306	110421	57	100.00	KOSDAQ	통신	N	N	N	N	N	429	2	2	0.47	9193807	21443	17.10	427	431	426	555	299	427	428.76	1.59	61	61	433	430	426	423	419	431	424	2100	128	1000	250	1	1	200000000	858	2.66	0.29	12	0.01	161.00	1455.00	727	20240312	-40.99	376	20241210	14.10	444	-3.38	20250103	396	8.33	20250102	734	-41.55	20240312	376	14.10	20241210	0.01	N	036630	1000	2100 억	1556270	N	N	N	N
136	20250306	100422	57	100.00	KOSDAQ	통신	N	N	N	N	N	428	1	2	0.23	8393923	19574	15.61	427	431	426	555	299	427	428.83	1.59	61	61	433	430	426	423	419	431	424	2100	128	1000	250	1	1	200000000	856	2.66	0.29	12	0.01	161.00	1455.00	727	20240312	-41.13	376	20241210	13.83	444	-3.60	20250103	396	8.08	20250102	734	-41.69	20240312	376	13.83	20241210	0.01	N	036630	1000	2100 억	1556270	N	N	N	N
137	20250306	090425	57	100.00	KOSDAQ	통신	N	N	N	N	N	427	0	3	0.00	487642	1142	0.91	427	430	426	555	299	427	427.01	1.59	47	47	433	430	426	423	419	431	424	2100	128	1000	250	1	1	200000000	854	2.65	0.29	12	0.00	161.00	1455.00	727	20240312	-41.27	376	20241210	13.56	444	-3.83	20250103	396	7.83	20250102	734	-41.83	20240312	376	13.56	20241210	0.01	N	036630	1000	2100 억	1556256	N	N	N	N
138	20250305	160418	57	100.00	KOSDAQ	통신	N	N	N	N	N	427	6	2	1.43	53110174	124695	143.44	425	429	422	547	295	421	425.92	1.59	48401	52845	429	424	419	414	409	427	417	2100	126	1000	250	1	1	200000000	854	2.65	0.29	12	0.06	161.00	1455.00	727	20240312	-41.27	376	20241210	13.56	444	-3.83	20250103	396	7.83	20250102	734	-41.83	20240312	376	13.56	20241210	0.01	N	036630	1000	2100 억	1556209	N	N	N	N
139	20250305	150420	57	100.00	KOSDAQ	통신	N	N	N	N	N	429	8	2	1.90	44575549	104740	120.48	425	429	422	547	295	421	425.58	1.59	48139	51989	429	424	419	414	409	427	417	2100	126	1000	250	1	1	200000000	858	2.66	0.29	12	0.05	161.00	1455.00	727	20240312	-40.99	376	20241210	14.10	444	-3.38	20250103	396	8.33	20250102	734	-41.55	20240312	376	14.10	20241210	0.01	N	036630	1000	2100 억	1555947	N	N	N	N
140	20250305	140418	57	100.00	KOSDAQ	통신	N	N	N	N	N	426	5	2	1.19	31468798	74088	85.22	425	427	422	547	295	421	424.75	1.57	30906	32148	429	424	419	414	409	427	417	2100	126	1000	250	1	1	200000000	852	2.65	0.29	12	0.04	161.00	1455.00	727	20240312	-41.40	376	20241210	13.30	444	-4.05	20250103	396	7.58	20250102	734	-41.96	20240312	376	13.30	20241210	0.01	N	036630	1000	2100 억	1538714	N	N	N	N
141	20250305	130417	57	100.00	KOSDAQ	통신	N	N	N	N	N	426	5	2	1.19	30264604	71258	81.97	425	427	422	547	295	421	424.72	1.57	30174	31678	429	424	419	414	409	427	417	2100	126	1000	250	1	1	200000000	852	2.65	0.29	12	0.04	161.00	1455.00	727	20240312	-41.40	376	20241210	13.30	444	-4.05	20250103	396	7.58	20250102	734	-41.96	20240312	376	13.30	20241210	0.01	N	036630	1000	2100 억	1537982	N	N	N	N
142	20250305	120420	57	100.00	KOSDAQ	통신	N	N	N	N	N	426	5	2	1.19	19063333	44931	51.68	425	427	422	547	295	421	424.28	1.56	20015	21448	429	424	419	414	409	427	417	2100	126	1000	250	1	1	200000000	852	2.65	0.29	12	0.02	161.00	1455.00	727	20240312	-41.40	376	20241210	13.30	444	-4.05	20250103	396	7.58	20250102	734	-41.96	20240312	376	13.30	20241210	0.01	N	036630	1000	2100 억	1527823	N	N	N	N
143	20250305	110416	57	100.00	KOSDAQ	통신	N	N	N	N	N	424	3	2	0.71	18129646	42734	49.16	425	427	422	547	295	421	424.24	1.56	19355	20880	429	424	419	414	409	427	417	2100	126	1000	250	1	1	200000000	848	2.63	0.29	12	0.02	161.00	1455.00	727	20240312	-41.68	376	20241210	12.77	444	-4.50	20250103	396	7.07	20250102	734	-42.23	20240312	376	12.77	20241210	0.01	N	036630	1000	2100 억	1527163	N	N	N	N
144	20250305	100419	57	100.00	KOSDAQ	통신	N	N	N	N	N	424	3	2	0.71	7885325	18621	21.42	425	425	422	547	295	421	423.46	1.54	-491	509	429	424	419	414	409	427	417	2100	126	1000	250	1	1	200000000	848	2.63	0.29	12	0.01	161.00	1455.00	727	20240312	-41.68	376	20241210	12.77	444	-4.50	20250103	396	7.07	20250102	734	-42.23	20240312	376	12.77	20241210	0.01	N	036630	1000	2100 억	1507317	N	N	N	N
145	20250305	090416	57	100.00	KOSDAQ	통신	N	N	N	N	N	425	4	2	0.95	255850	602	0.69	425	425	425	547	295	421	425.00	1.54	27	0	429	424	419	414	409	427	417	2100	126	1000	250	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	727	20240312	-41.54	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	734	-42.10	20240312	376	13.03	20241210	0.01	N	036630	1000	2100 억	1507835	N	N	N	N
146	20250304	160415	57	100.00	KOSDAQ	통신	N	N	N	N	N	421	6	2	1.45	36544923	86923	41.61	414	424	414	539	291	415	420.43	1.54	-5303	-5303	430	422	418	410	406	420	408	2100	124	1000	240	1	1	200000000	842	2.61	0.29	12	0.04	161.00	1455.00	727	20240312	-42.09	376	20241210	11.97	444	-5.18	20250103	396	6.31	20250102	734	-42.64	20240312	376	11.97	20241210	0.01	N	036630	1000	2100 억	1507808	N	N	N	N
147	20250304	150412	57	100.00	KOSDAQ	통신	N	N	N	N	N	421	6	2	1.45	36530191	86888	41.59	414	424	414	539	291	415	420.43	1.54	-5303	-5303	430	422	418	410	406	420	408	2100	124	1000	240	1	1	200000000	842	2.61	0.29	12	0.04	161.00	1455.00	727	20240312	-42.09	376	20241210	11.97	444	-5.18	20250103	396	6.31	20250102	734	-42.64	20240312	376	11.97	20241210	0.01	N	036630	1000	2100 억	1507808	N	N	N	N
148	20250304	140414	57	100.00	KOSDAQ	통신	N	N	N	N	N	422	7	2	1.69	36411889	86607	41.46	414	424	414	539	291	415	420.43	1.54	-5291	-5291	430	422	418	410	406	420	408	2100	124	1000	240	1	1	200000000	844	2.62	0.29	12	0.04	161.00	1455.00	727	20240312	-41.95	376	20241210	12.23	444	-4.95	20250103	396	6.57	20250102	734	-42.51	20240312	376	12.23	20241210	0.01	N	036630	1000	2100 억	1507820	N	N	N	N
149	20250304	130413	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	5	2	1.20	34155391	81223	38.88	414	424	414	539	291	415	420.51	1.54	-8163	-8163	430	422	418	410	406	420	408	2100	124	1000	240	1	1	200000000	840	2.61	0.29	12	0.04	161.00	1455.00	727	20240312	-42.23	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	734	-42.78	20240312	376	11.70	20241210	0.01	N	036630	1000	2100 억	1504948	N	N	N	N
150	20250304	120411	57	100.00	KOSDAQ	통신	N	N	N	N	N	422	7	2	1.69	25873144	61553	29.47	414	424	414	539	291	415	420.34	1.54	-8707	-8814	430	422	418	410	406	420	408	2100	124	1000	240	1	1	200000000	844	2.62	0.29	12	0.03	161.00	1455.00	727	20240312	-41.95	376	20241210	12.23	444	-4.95	20250103	396	6.57	20250102	734	-42.51	20240312	376	12.23	20241210	0.01	N	036630	1000	2100 억	1504404	N	N	N	N
151	20250304	110414	57	100.00	KOSDAQ	통신	N	N	N	N	N	422	7	2	1.69	21180641	50433	24.14	414	424	414	539	291	415	419.98	1.53	-8861	-9004	430	422	418	410	406	420	408	2100	124	1000	240	1	1	200000000	844	2.62	0.29	12	0.03	161.00	1455.00	727	20240312	-41.95	376	20241210	12.23	444	-4.95	20250103	396	6.57	20250102	734	-42.51	20240312	376	12.23	20241210	0.01	N	036630	1000	2100 억	1504250	N	N	N	N
152	20250304	100411	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	5	2	1.20	18471462	43998	21.06	414	421	414	539	291	415	419.83	1.53	-9005	-9005	430	422	418	410	406	420	408	2100	124	1000	240	1	1	200000000	840	2.61	0.29	12	0.02	161.00	1455.00	727	20240312	-42.23	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	734	-42.78	20240312	376	11.70	20241210	0.01	N	036630	1000	2100 억	1504106	N	N	N	N
153	20250304	090410	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	5	2	1.20	5526167	13171	6.31	414	420	414	539	291	415	419.57	1.53	-10328	-8929	430	422	418	410	406	420	408	2100	124	1000	240	1	1	200000000	840	2.61	0.29	12	0.01	161.00	1455.00	727	20240312	-42.23	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	734	-42.78	20240312	376	11.70	20241210	0.01	N	036630	1000	2100 억	1502783	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History