KissMeData/052600/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160542	57	100.00	KOSDAQ	통신	N	N	N	N	N	4095	30	2	0.74	165804350	41064	37.51	4065	4110	3995	5280	2850	4065	4037.70	3.63	-5736	4228	4146	4053	3971	3878	4100	3925	58	1215	500	2600	5	1	11563700	474	13.83	1.26	12	0.36	296.00	3248.00	5660	20241128	-27.65	3250	20240805	26.00	4770	-14.15	20250106	3960	3.41	20250327	5660	-27.65	20241128	3250	26.00	20240805	1.82	N	052600	500	57 억	419516	N	N	N	N
3	20250328	150544	57	100.00	KOSDAQ	통신	N	N	N	N	N	4050	-15	5	-0.37	137782040	34177	31.22	4065	4080	3995	5280	2850	4065	4031.43	3.63	-6778	4228	4146	4053	3971	3878	4100	3925	58	1215	500	2600	5	1	11563700	468	13.68	1.25	12	0.30	296.00	3248.00	5660	20241128	-28.45	3250	20240805	24.62	4770	-15.09	20250106	3960	2.27	20250327	5660	-28.45	20241128	3250	24.62	20240805	1.82	N	052600	500	57 억	419516	N	N	N	N
4	20250328	140545	57	100.00	KOSDAQ	통신	N	N	N	N	N	4045	-20	5	-0.49	111634875	27707	25.31	4065	4080	3995	5280	2850	4065	4029.12	3.63	-6328	4228	4146	4053	3971	3878	4100	3925	58	1215	500	2600	5	1	11563700	468	13.67	1.25	12	0.24	296.00	3248.00	5660	20241128	-28.53	3250	20240805	24.46	4770	-15.20	20250106	3960	2.15	20250327	5660	-28.53	20241128	3250	24.46	20240805	1.82	N	052600	500	57 억	419516	N	N	N	N
5	20250328	130545	57	100.00	KOSDAQ	통신	N	N	N	N	N	4060	-5	5	-0.12	104766550	26009	23.75	4065	4080	3995	5280	2850	4065	4028.09	3.63	-6296	4228	4146	4053	3971	3878	4100	3925	58	1215	500	2600	5	1	11563700	469	13.72	1.25	12	0.22	296.00	3248.00	5660	20241128	-28.27	3250	20240805	24.92	4770	-14.88	20250106	3960	2.53	20250327	5660	-28.27	20241128	3250	24.92	20240805	1.82	N	052600	500	57 억	419516	N	N	N	N
6	20250328	120544	57	100.00	KOSDAQ	통신	N	N	N	N	N	4040	-25	5	-0.62	98573015	24478	22.36	4065	4080	3995	5280	2850	4065	4027.00	3.63	-6292	4228	4146	4053	3971	3878	4100	3925	58	1215	500	2600	5	1	11563700	467	13.65	1.24	12	0.21	296.00	3248.00	5660	20241128	-28.62	3250	20240805	24.31	4770	-15.30	20250106	3960	2.02	20250327	5660	-28.62	20241128	3250	24.31	20240805	1.82	N	052600	500	57 억	419516	N	N	N	N
7	20250328	110542	57	100.00	KOSDAQ	통신	N	N	N	N	N	4055	-10	5	-0.25	85677715	21295	19.45	4065	4080	3995	5280	2850	4065	4023.37	3.63	-5657	4228	4146	4053	3971	3878	4100	3925	58	1215	500	2600	5	1	11563700	469	13.70	1.25	12	0.18	296.00	3248.00	5660	20241128	-28.36	3250	20240805	24.77	4770	-14.99	20250106	3960	2.40	20250327	5660	-28.36	20241128	3250	24.77	20240805	1.82	N	052600	500	57 억	419516	N	N	N	N
8	20250328	100545	57	100.00	KOSDAQ	통신	N	N	N	N	N	4060	-5	5	-0.12	75018370	18657	17.04	4065	4080	3995	5280	2850	4065	4020.92	3.63	-4750	4228	4146	4053	3971	3878	4100	3925	58	1215	500	2600	5	1	11563700	469	13.72	1.25	12	0.16	296.00	3248.00	5660	20241128	-28.27	3250	20240805	24.92	4770	-14.88	20250106	3960	2.53	20250327	5660	-28.27	20241128	3250	24.92	20240805	1.82	N	052600	500	57 억	419516	N	N	N	N
9	20250328	090549	57	100.00	KOSDAQ	통신	N	N	N	N	N	4005	-60	5	-1.48	31276850	7772	7.10	4065	4065	4000	5280	2850	4065	4024.30	3.63	-3186	4228	4146	4053	3971	3878	4100	3925	58	1215	500	2600	5	1	11563700	463	13.53	1.23	12	0.07	296.00	3248.00	5660	20241128	-29.24	3250	20240805	23.23	4770	-16.04	20250106	3960	1.14	20250327	5660	-29.24	20241128	3250	23.23	20240805	1.82	N	052600	500	57 억	419516	N	N	N	N
10	20250327	161445	57	100.00	KOSDAQ	통신	N	N	N	N	N	4065	-70	5	-1.69	443556060	109489	159.68	4105	4135	3960	5370	2895	4135	4051.15	3.61	1922	4188	4161	4123	4096	4058	4142	4077	58	1235	500	2640	5	1	11563700	470	13.73	1.25	12	0.95	296.00	3248.00	5660	20241128	-28.18	3250	20240805	25.08	4770	-14.78	20250106	3960	2.65	20250327	5660	-28.18	20241128	3250	25.08	20240805	1.86	N	052600	500	57 억	417282	N	N	N	N
11	20250327	150543	57	100.00	KOSDAQ	통신	N	N	N	N	N	4045	-90	5	-2.18	429363920	105994	154.58	4105	4135	3960	5370	2895	4135	4050.83	3.61	4616	4188	4161	4123	4096	4058	4142	4077	58	1235	500	2640	5	1	11563700	468	13.67	1.25	12	0.92	296.00	3248.00	5660	20241128	-28.53	3250	20240805	24.46	4770	-15.20	20250106	3960	2.15	20250327	5660	-28.53	20241128	3250	24.46	20240805	1.86	N	052600	500	57 억	417282	N	N	N	N
12	20250327	140542	57	100.00	KOSDAQ	통신	N	N	N	N	N	4090	-45	5	-1.09	309825285	76389	111.41	4105	4135	3960	5370	2895	4135	4055.89	3.61	1937	4188	4161	4123	4096	4058	4142	4077	58	1235	500	2640	5	1	11563700	473	13.82	1.26	12	0.66	296.00	3248.00	5660	20241128	-27.74	3250	20240805	25.85	4770	-14.26	20250106	3960	3.28	20250327	5660	-27.74	20241128	3250	25.85	20240805	1.86	N	052600	500	57 억	417282	N	N	N	N
13	20250327	130540	57	100.00	KOSDAQ	통신	N	N	N	N	N	4055	-80	5	-1.93	306452495	75562	110.20	4105	4135	3960	5370	2895	4135	4055.64	3.61	2346	4188	4161	4123	4096	4058	4142	4077	58	1235	500	2640	5	1	11563700	469	13.70	1.25	12	0.65	296.00	3248.00	5660	20241128	-28.36	3250	20240805	24.77	4770	-14.99	20250106	3960	2.40	20250327	5660	-28.36	20241128	3250	24.77	20240805	1.86	N	052600	500	57 억	417282	N	N	N	N
14	20250327	120545	57	100.00	KOSDAQ	통신	N	N	N	N	N	4090	-45	5	-1.09	296708850	73157	106.69	4105	4135	3960	5370	2895	4135	4055.78	3.61	2583	4188	4161	4123	4096	4058	4142	4077	58	1235	500	2640	5	1	11563700	473	13.82	1.26	12	0.63	296.00	3248.00	5660	20241128	-27.74	3250	20240805	25.85	4770	-14.26	20250106	3960	3.28	20250327	5660	-27.74	20241128	3250	25.85	20240805	1.86	N	052600	500	57 억	417282	N	N	N	N
15	20250327	110545	57	100.00	KOSDAQ	통신	N	N	N	N	N	4050	-85	5	-2.06	284795468	70218	102.41	4105	4135	3960	5370	2895	4135	4055.88	3.61	2627	4188	4161	4123	4096	4058	4142	4077	58	1235	500	2640	5	1	11563700	468	13.68	1.25	12	0.61	296.00	3248.00	5660	20241128	-28.45	3250	20240805	24.62	4770	-15.09	20250106	3960	2.27	20250327	5660	-28.45	20241128	3250	24.62	20240805	1.86	N	052600	500	57 억	417282	N	N	N	N
16	20250327	100540	57	100.00	KOSDAQ	통신	N	N	N	N	N	4040	-95	5	-2.30	202716641	49982	72.89	4105	4135	3960	5370	2895	4135	4055.79	3.61	2961	4188	4161	4123	4096	4058	4142	4077	58	1235	500	2640	5	1	11563700	467	13.65	1.24	12	0.43	296.00	3248.00	5660	20241128	-28.62	3250	20240805	24.31	4770	-15.30	20250106	3960	2.02	20250327	5660	-28.62	20241128	3250	24.31	20240805	1.86	N	052600	500	57 억	417282	N	N	N	N
17	20250327	090543	57	100.00	KOSDAQ	통신	N	N	N	N	N	4100	-35	5	-0.85	7550985	1840	2.68	4105	4105	4100	5370	2895	4135	4103.80	3.61	-479	4188	4161	4123	4096	4058	4142	4077	58	1235	500	2640	5	1	11563700	474	13.85	1.26	12	0.02	296.00	3248.00	5660	20241128	-27.56	3250	20240805	26.15	4770	-14.05	20250106	3995	2.63	20250310	5660	-27.56	20241128	3250	26.15	20240805	1.86	N	052600	500	57 억	417282	N	N	N	N
18	20250326	160537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4135	10	2	0.24	274490470	66773	63.74	4150	4150	4085	5360	2890	4125	4110.72	3.58	-1125	4301	4212	4141	4052	3981	4177	4017	58	1235	500	2640	5	1	11563700	478	13.97	1.27	12	0.58	296.00	3248.00	5660	20241128	-26.94	3250	20240805	27.23	4770	-13.31	20250106	3995	3.50	20250310	5660	-26.94	20241128	3250	27.23	20240805	1.89	N	052600	500	57 억	414407	N	N	N	N
19	20250326	150537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4120	-5	5	-0.12	266402095	64815	61.87	4150	4150	4085	5360	2890	4125	4110.19	3.58	-631	4301	4212	4141	4052	3981	4177	4017	58	1235	500	2640	5	1	11563700	476	13.92	1.27	12	0.56	296.00	3248.00	5660	20241128	-27.21	3250	20240805	26.77	4770	-13.63	20250106	3995	3.13	20250310	5660	-27.21	20241128	3250	26.77	20240805	1.89	N	052600	500	57 억	414407	N	N	N	N
20	20250326	140538	57	100.00	KOSDAQ	통신	N	N	N	N	N	4130	5	2	0.12	168182965	40917	39.06	4150	4150	4085	5360	2890	4125	4110.34	3.58	-360	4301	4212	4141	4052	3981	4177	4017	58	1235	500	2640	5	1	11563700	478	13.95	1.27	12	0.35	296.00	3248.00	5660	20241128	-27.03	3250	20240805	27.08	4770	-13.42	20250106	3995	3.38	20250310	5660	-27.03	20241128	3250	27.08	20240805	1.89	N	052600	500	57 억	414407	N	N	N	N
21	20250326	130539	57	100.00	KOSDAQ	통신	N	N	N	N	N	4125	0	3	0.00	132388745	32227	30.76	4150	4150	4085	5360	2890	4125	4108.01	3.58	-703	4301	4212	4141	4052	3981	4177	4017	58	1235	500	2640	5	1	11563700	477	13.94	1.27	12	0.28	296.00	3248.00	5660	20241128	-27.12	3250	20240805	26.92	4770	-13.52	20250106	3995	3.25	20250310	5660	-27.12	20241128	3250	26.92	20240805	1.89	N	052600	500	57 억	414407	N	N	N	N
22	20250326	120541	57	100.00	KOSDAQ	통신	N	N	N	N	N	4110	-15	5	-0.36	122339630	29791	28.44	4150	4150	4085	5360	2890	4125	4106.60	3.58	-855	4301	4212	4141	4052	3981	4177	4017	58	1235	500	2640	5	1	11563700	475	13.89	1.27	12	0.26	296.00	3248.00	5660	20241128	-27.39	3250	20240805	26.46	4770	-13.84	20250106	3995	2.88	20250310	5660	-27.39	20241128	3250	26.46	20240805	1.89	N	052600	500	57 억	414407	N	N	N	N
23	20250326	110539	57	100.00	KOSDAQ	통신	N	N	N	N	N	4120	-5	5	-0.12	69304650	16869	16.10	4150	4150	4085	5360	2890	4125	4108.40	3.58	-1066	4301	4212	4141	4052	3981	4177	4017	58	1235	500	2640	5	1	11563700	476	13.92	1.27	12	0.15	296.00	3248.00	5660	20241128	-27.21	3250	20240805	26.77	4770	-13.63	20250106	3995	3.13	20250310	5660	-27.21	20241128	3250	26.77	20240805	1.89	N	052600	500	57 억	414407	N	N	N	N
24	20250326	100540	57	100.00	KOSDAQ	통신	N	N	N	N	N	4085	-40	5	-0.97	64587600	15721	15.01	4150	4150	4085	5360	2890	4125	4108.36	3.58	-1543	4301	4212	4141	4052	3981	4177	4017	58	1235	500	2640	5	1	11563700	472	13.80	1.26	12	0.14	296.00	3248.00	5660	20241128	-27.83	3250	20240805	25.69	4770	-14.36	20250106	3995	2.25	20250310	5660	-27.83	20241128	3250	25.69	20240805	1.89	N	052600	500	57 억	414407	N	N	N	N
25	20250326	090540	57	100.00	KOSDAQ	통신	N	N	N	N	N	4130	5	2	0.12	18515085	4478	4.27	4150	4150	4120	5360	2890	4125	4134.68	3.58	-1220	4301	4212	4141	4052	3981	4177	4017	58	1235	500	2640	5	1	11563700	478	13.95	1.27	12	0.04	296.00	3248.00	5660	20241128	-27.03	3250	20240805	27.08	4770	-13.42	20250106	3995	3.38	20250310	5660	-27.03	20241128	3250	27.08	20240805	1.89	N	052600	500	57 억	414407	N	N	N	N
26	20250325	160536	57	100.00	KOSDAQ	통신	N	N	N	N	N	4125	20	2	0.49	434189937	104754	59.76	4130	4230	4070	5330	2875	4105	4144.86	3.54	4806	4518	4311	4208	4001	3898	4260	3950	58	1225	500	2620	5	1	11563700	477	13.94	1.27	12	0.91	296.00	3248.00	5660	20241128	-27.12	3250	20240805	26.92	4770	-13.52	20250106	3995	3.25	20250310	5660	-27.12	20241128	3250	26.92	20240805	1.89	N	052600	500	57 억	409042	N	N	N	N
27	20250325	150537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4115	10	2	0.24	409881737	98848	56.39	4130	4230	4070	5330	2875	4105	4146.59	3.54	4968	4518	4311	4208	4001	3898	4260	3950	58	1225	500	2620	5	1	11563700	476	13.90	1.27	12	0.85	296.00	3248.00	5660	20241128	-27.30	3250	20240805	26.62	4770	-13.73	20250106	3995	3.00	20250310	5660	-27.30	20241128	3250	26.62	20240805	1.89	N	052600	500	57 억	409042	N	N	N	N
28	20250325	140535	57	100.00	KOSDAQ	통신	N	N	N	N	N	4075	-30	5	-0.73	406042182	97913	55.86	4130	4230	4070	5330	2875	4105	4146.97	3.54	5137	4518	4311	4208	4001	3898	4260	3950	58	1225	500	2620	5	1	11563700	471	13.77	1.25	12	0.85	296.00	3248.00	5660	20241128	-28.00	3250	20240805	25.38	4770	-14.57	20250106	3995	2.00	20250310	5660	-28.00	20241128	3250	25.38	20240805	1.89	N	052600	500	57 억	409042	N	N	N	N
29	20250325	130536	57	100.00	KOSDAQ	통신	N	N	N	N	N	4110	5	2	0.12	360984352	86890	49.57	4130	4230	4070	5330	2875	4105	4154.50	3.54	5417	4518	4311	4208	4001	3898	4260	3950	58	1225	500	2620	5	1	11563700	475	13.89	1.27	12	0.75	296.00	3248.00	5660	20241128	-27.39	3250	20240805	26.46	4770	-13.84	20250106	3995	2.88	20250310	5660	-27.39	20241128	3250	26.46	20240805	1.89	N	052600	500	57 억	409042	N	N	N	N
30	20250325	120536	57	100.00	KOSDAQ	통신	N	N	N	N	N	4085	-20	5	-0.49	338565002	81427	46.45	4130	4230	4070	5330	2875	4105	4157.90	3.54	5253	4518	4311	4208	4001	3898	4260	3950	58	1225	500	2620	5	1	11563700	472	13.80	1.26	12	0.70	296.00	3248.00	5660	20241128	-27.83	3250	20240805	25.69	4770	-14.36	20250106	3995	2.25	20250310	5660	-27.83	20241128	3250	25.69	20240805	1.89	N	052600	500	57 억	409042	N	N	N	N
31	20250325	110535	57	100.00	KOSDAQ	통신	N	N	N	N	N	4160	55	2	1.34	268433857	64327	36.70	4130	4230	4130	5330	2875	4105	4172.96	3.54	6385	4518	4311	4208	4001	3898	4260	3950	58	1225	500	2620	5	1	11563700	481	14.05	1.28	12	0.56	296.00	3248.00	5660	20241128	-26.50	3250	20240805	28.00	4770	-12.79	20250106	3995	4.13	20250310	5660	-26.50	20241128	3250	28.00	20240805	1.89	N	052600	500	57 억	409042	N	N	N	N
32	20250325	100544	57	100.00	KOSDAQ	통신	N	N	N	N	N	4150	45	2	1.10	236120502	56553	32.26	4130	4230	4130	5330	2875	4105	4175.21	3.54	6073	4518	4311	4208	4001	3898	4260	3950	58	1225	500	2620	5	1	11563700	480	14.02	1.28	12	0.49	296.00	3248.00	5660	20241128	-26.68	3250	20240805	27.69	4770	-13.00	20250106	3995	3.88	20250310	5660	-26.68	20241128	3250	27.69	20240805	1.89	N	052600	500	57 억	409042	N	N	N	N
33	20250325	090539	57	100.00	KOSDAQ	통신	N	N	N	N	N	4180	75	2	1.83	69295000	16715	9.54	4130	4190	4130	5330	2875	4105	4145.68	3.54	336	4518	4311	4208	4001	3898	4260	3950	58	1225	500	2620	5	1	11563700	483	14.12	1.29	12	0.14	296.00	3248.00	5660	20241128	-26.15	3250	20240805	28.62	4770	-12.37	20250106	3995	4.63	20250310	5660	-26.15	20241128	3250	28.62	20240805	1.89	N	052600	500	57 억	409042	N	N	N	N
34	20250324	160534	57	100.00	KOSDAQ	통신	N	N	N	N	N	4105	-45	5	-1.08	732753242	174340	956.02	4130	4415	4105	5390	2905	4150	4203.01	3.43	-7554	4236	4192	4126	4082	4016	4160	4050	58	1240	500	2650	5	1	11563700	475	19.27	1.30	12	1.51	213.00	3167.00	5660	20241128	-27.47	3250	20240805	26.31	4770	-13.94	20250106	3995	2.75	20250310	5660	-27.47	20241128	3250	26.31	20240805	1.90	N	052600	500	57 억	396418	N	N	N	N
35	20250324	150538	57	100.00	KOSDAQ	통신	N	N	N	N	N	4135	-15	5	-0.36	675250627	160356	879.34	4130	4415	4110	5390	2905	4150	4210.95	3.43	-6125	4236	4192	4126	4082	4016	4160	4050	58	1240	500	2650	5	1	11563700	478	19.41	1.31	12	1.39	213.00	3167.00	5660	20241128	-26.94	3250	20240805	27.23	4770	-13.31	20250106	3995	3.50	20250310	5660	-26.94	20241128	3250	27.23	20240805	1.90	N	052600	500	57 억	396418	N	N	N	N
36	20250324	140538	57	100.00	KOSDAQ	통신	N	N	N	N	N	4130	-20	5	-0.48	577587657	136665	749.42	4130	4415	4110	5390	2905	4150	4226.30	3.43	-3327	4236	4192	4126	4082	4016	4160	4050	58	1240	500	2650	5	1	11563700	478	19.39	1.30	12	1.18	213.00	3167.00	5660	20241128	-27.03	3250	20240805	27.08	4770	-13.42	20250106	3995	3.38	20250310	5660	-27.03	20241128	3250	27.08	20240805	1.90	N	052600	500	57 억	396418	N	N	N	N
37	20250324	130538	57	100.00	KOSDAQ	통신	N	N	N	N	N	4170	20	2	0.48	476857637	112348	616.08	4130	4415	4125	5390	2905	4150	4244.47	3.43	-1528	4236	4192	4126	4082	4016	4160	4050	58	1240	500	2650	5	1	11563700	482	19.58	1.32	12	0.97	213.00	3167.00	5660	20241128	-26.33	3250	20240805	28.31	4770	-12.58	20250106	3995	4.38	20250310	5660	-26.33	20241128	3250	28.31	20240805	1.90	N	052600	500	57 억	396418	N	N	N	N
38	20250324	120538	57	100.00	KOSDAQ	통신	N	N	N	N	N	4265	115	2	2.77	125129499	29677	162.74	4130	4290	4125	5390	2905	4150	4216.38	3.43	-3913	4236	4192	4126	4082	4016	4160	4050	58	1240	500	2650	5	1	11563700	493	20.02	1.35	12	0.26	213.00	3167.00	5660	20241128	-24.65	3250	20240805	31.23	4770	-10.59	20250106	3995	6.76	20250310	5660	-24.65	20241128	3250	31.23	20240805	1.90	N	052600	500	57 억	396418	N	N	N	N
39	20250324	110538	57	100.00	KOSDAQ	통신	N	N	N	N	N	4195	45	2	1.08	65835209	15691	86.04	4130	4240	4125	5390	2905	4150	4195.73	3.43	-1930	4236	4192	4126	4082	4016	4160	4050	58	1240	500	2650	5	1	11563700	485	19.69	1.32	12	0.14	213.00	3167.00	5660	20241128	-25.88	3250	20240805	29.08	4770	-12.05	20250106	3995	5.01	20250310	5660	-25.88	20241128	3250	29.08	20240805	1.90	N	052600	500	57 억	396418	N	N	N	N
40	20250324	100535	57	100.00	KOSDAQ	통신	N	N	N	N	N	4210	60	2	1.45	38432845	9203	50.47	4130	4220	4125	5390	2905	4150	4176.12	3.43	-355	4236	4192	4126	4082	4016	4160	4050	58	1240	500	2650	5	1	11563700	487	19.77	1.33	12	0.08	213.00	3167.00	5660	20241128	-25.62	3250	20240805	29.54	4770	-11.74	20250106	3995	5.38	20250310	5660	-25.62	20241128	3250	29.54	20240805	1.90	N	052600	500	57 억	396418	N	N	N	N
41	20250324	090537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	-5	5	-0.12	9019340	2181	11.96	4130	4145	4125	5390	2905	4150	4135.41	3.43	-1663	4236	4192	4126	4082	4016	4160	4050	58	1240	500	2650	5	1	11563700	479	19.46	1.31	12	0.02	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	3995	3.75	20250310	5660	-26.77	20241128	3250	27.54	20240805	1.90	N	052600	500	57 억	396418	N	N	N	N
42	20250321	160553	57	100.00	KOSDAQ	통신	N	N	N	N	N	4150	5	2	0.12	74015490	17997	64.95	4170	4170	4060	5380	2905	4145	4112.64	3.44	-6558	4285	4215	4170	4100	4055	4192	4077	58	1235	500	2650	5	1	11563700	480	19.48	1.31	12	0.16	213.00	3167.00	5660	20241128	-26.68	3250	20240805	27.69	4770	-13.00	20250106	3995	3.88	20250310	5660	-26.68	20241128	3250	27.69	20240805	1.93	N	052600	500	57 억	397394	N	N	N	N
43	20250321	150536	57	100.00	KOSDAQ	통신	N	N	N	N	N	4135	-10	5	-0.24	69055310	16800	60.63	4170	4170	4060	5380	2905	4145	4110.44	3.44	-6245	4285	4215	4170	4100	4055	4192	4077	58	1235	500	2650	5	1	11563700	478	19.41	1.31	12	0.15	213.00	3167.00	5660	20241128	-26.94	3250	20240805	27.23	4770	-13.31	20250106	3995	3.50	20250310	5660	-26.94	20241128	3250	27.23	20240805	1.93	N	052600	500	57 억	397394	N	N	N	N
44	20250321	140537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4140	-5	5	-0.12	61655255	15009	54.16	4170	4170	4060	5380	2905	4145	4107.89	3.44	-6512	4285	4215	4170	4100	4055	4192	4077	58	1235	500	2650	5	1	11563700	479	19.44	1.31	12	0.13	213.00	3167.00	5660	20241128	-26.86	3250	20240805	27.38	4770	-13.21	20250106	3995	3.63	20250310	5660	-26.86	20241128	3250	27.38	20240805	1.93	N	052600	500	57 억	397394	N	N	N	N
45	20250321	130537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	0	3	0.00	52536685	12809	46.22	4170	4170	4060	5380	2905	4145	4101.54	3.44	-5732	4285	4215	4170	4100	4055	4192	4077	58	1235	500	2650	5	1	11563700	479	19.46	1.31	12	0.11	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	3995	3.75	20250310	5660	-26.77	20241128	3250	27.54	20240805	1.93	N	052600	500	57 억	397394	N	N	N	N
46	20250321	120538	57	100.00	KOSDAQ	통신	N	N	N	N	N	4140	-5	5	-0.12	47364435	11560	41.72	4170	4170	4060	5380	2905	4145	4097.27	3.44	-5533	4285	4215	4170	4100	4055	4192	4077	58	1235	500	2650	5	1	11563700	479	19.44	1.31	12	0.10	213.00	3167.00	5660	20241128	-26.86	3250	20240805	27.38	4770	-13.21	20250106	3995	3.63	20250310	5660	-26.86	20241128	3250	27.38	20240805	1.93	N	052600	500	57 억	397394	N	N	N	N
47	20250321	110537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	0	3	0.00	43789570	10696	38.60	4170	4170	4060	5380	2905	4145	4094.01	3.44	-5533	4285	4215	4170	4100	4055	4192	4077	58	1235	500	2650	5	1	11563700	479	19.46	1.31	12	0.09	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	3995	3.75	20250310	5660	-26.77	20241128	3250	27.54	20240805	1.93	N	052600	500	57 억	397394	N	N	N	N
48	20250321	100537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4095	-50	5	-1.21	34101480	8348	30.13	4170	4170	4060	5380	2905	4145	4084.99	3.44	-5021	4285	4215	4170	4100	4055	4192	4077	58	1235	500	2650	5	1	11563700	474	19.23	1.29	12	0.07	213.00	3167.00	5660	20241128	-27.65	3250	20240805	26.00	4770	-14.15	20250106	3995	2.50	20250310	5660	-27.65	20241128	3250	26.00	20240805	1.93	N	052600	500	57 억	397394	N	N	N	N
49	20250321	090540	57	100.00	KOSDAQ	통신	N	N	N	N	N	4125	-20	5	-0.48	999755	242	0.87	4170	4170	4120	5380	2905	4145	4131.22	3.44	-106	4285	4215	4170	4100	4055	4192	4077	58	1235	500	2650	5	1	11563700	477	19.37	1.30	12	0.00	213.00	3167.00	5660	20241128	-27.12	3250	20240805	26.92	4770	-13.52	20250106	3995	3.25	20250310	5660	-27.12	20241128	3250	26.92	20240805	1.93	N	052600	500	57 억	397394	N	N	N	N
50	20250320	160830	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	-45	5	-1.07	114602135	27578	78.46	4190	4240	4125	5440	2935	4190	4155.57	3.49	-5364	4293	4241	4188	4136	4083	4215	4110	58	1250	500	2680	5	1	11563700	479	19.46	1.31	12	0.24	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	3995	3.75	20250310	5660	-26.77	20241128	3250	27.54	20240805	1.89	N	052600	500	57 억	403082	N	N	N	N
51	20250320	150536	57	100.00	KOSDAQ	통신	N	N	N	N	N	4140	-50	5	-1.19	111404465	26806	76.26	4190	4240	4125	5440	2935	4190	4155.95	3.49	-4912	4293	4241	4188	4136	4083	4215	4110	58	1250	500	2680	5	1	11563700	479	19.44	1.31	12	0.23	213.00	3167.00	5660	20241128	-26.86	3250	20240805	27.38	4770	-13.21	20250106	3995	3.63	20250310	5660	-26.86	20241128	3250	27.38	20240805	1.89	N	052600	500	57 억	403082	N	N	N	N
52	20250320	140538	57	100.00	KOSDAQ	통신	N	N	N	N	N	4155	-35	5	-0.84	96295499	23162	65.90	4190	4240	4125	5440	2935	4190	4157.48	3.49	-4855	4293	4241	4188	4136	4083	4215	4110	58	1250	500	2680	5	1	11563700	480	19.51	1.31	12	0.20	213.00	3167.00	5660	20241128	-26.59	3250	20240805	27.85	4770	-12.89	20250106	3995	4.01	20250310	5660	-26.59	20241128	3250	27.85	20240805	1.89	N	052600	500	57 억	403082	N	N	N	N
53	20250320	130537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4175	-15	5	-0.36	88282585	21236	60.42	4190	4240	4125	5440	2935	4190	4157.21	3.49	-4761	4293	4241	4188	4136	4083	4215	4110	58	1250	500	2680	5	1	11563700	483	19.60	1.32	12	0.18	213.00	3167.00	5660	20241128	-26.24	3250	20240805	28.46	4770	-12.47	20250106	3995	4.51	20250310	5660	-26.24	20241128	3250	28.46	20240805	1.89	N	052600	500	57 억	403082	N	N	N	N
54	20250320	120536	57	100.00	KOSDAQ	통신	N	N	N	N	N	4185	-5	5	-0.12	77928665	18760	53.37	4190	4240	4125	5440	2935	4190	4153.98	3.49	-3660	4293	4241	4188	4136	4083	4215	4110	58	1250	500	2680	5	1	11563700	484	19.65	1.32	12	0.16	213.00	3167.00	5660	20241128	-26.06	3250	20240805	28.77	4770	-12.26	20250106	3995	4.76	20250310	5660	-26.06	20241128	3250	28.77	20240805	1.89	N	052600	500	57 억	403082	N	N	N	N
55	20250320	110536	57	100.00	KOSDAQ	통신	N	N	N	N	N	4175	-15	5	-0.36	66842440	16116	45.85	4190	4190	4125	5440	2935	4190	4147.58	3.49	-2815	4293	4241	4188	4136	4083	4215	4110	58	1250	500	2680	5	1	11563700	483	19.60	1.32	12	0.14	213.00	3167.00	5660	20241128	-26.24	3250	20240805	28.46	4770	-12.47	20250106	3995	4.51	20250310	5660	-26.24	20241128	3250	28.46	20240805	1.89	N	052600	500	57 억	403082	N	N	N	N
56	20250320	100534	57	100.00	KOSDAQ	통신	N	N	N	N	N	4140	-50	5	-1.19	61794940	14899	42.39	4190	4190	4125	5440	2935	4190	4147.59	3.49	-2749	4293	4241	4188	4136	4083	4215	4110	58	1250	500	2680	5	1	11563700	479	19.44	1.31	12	0.13	213.00	3167.00	5660	20241128	-26.86	3250	20240805	27.38	4770	-13.21	20250106	3995	3.63	20250310	5660	-26.86	20241128	3250	27.38	20240805	1.89	N	052600	500	57 억	403082	N	N	N	N
57	20250320	090538	57	100.00	KOSDAQ	통신	N	N	N	N	N	4180	-10	5	-0.24	1335875	319	0.91	4190	4190	4180	5440	2935	4190	4187.70	3.49	-72	4293	4241	4188	4136	4083	4215	4110	58	1250	500	2680	5	1	11563700	483	19.62	1.32	12	0.00	213.00	3167.00	5660	20241128	-26.15	3250	20240805	28.62	4770	-12.37	20250106	3995	4.63	20250310	5660	-26.15	20241128	3250	28.62	20240805	1.89	N	052600	500	57 억	403082	N	N	N	N
58	20250319	160534	57	100.00	KOSDAQ	통신	N	N	N	N	N	4190	-20	5	-0.48	120619393	28895	22.94	4220	4240	4135	5470	2950	4210	4174.22	3.41	305	4373	4291	4228	4146	4083	4332	4187	58	1260	500	2690	5	1	11563700	485	19.67	1.32	12	0.25	213.00	3167.00	5660	20241128	-25.97	3250	20240805	28.92	4770	-12.16	20250106	3995	4.88	20250310	5660	-25.97	20241128	3250	28.92	20240805	1.89	N	052600	500	57 억	394826	N	N	N	N
59	20250319	150535	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	-65	5	-1.54	110325345	26420	20.98	4220	4240	4135	5470	2950	4210	4175.63	3.41	519	4373	4291	4228	4146	4083	4332	4187	58	1260	500	2690	5	1	11563700	479	19.46	1.31	12	0.23	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	3995	3.75	20250310	5660	-26.77	20241128	3250	27.54	20240805	1.89	N	052600	500	57 억	394826	N	N	N	N
60	20250319	140537	57	100.00	KOSDAQ	통신	N	N	N	N	N	4152	-58	5	-1.38	84006710	20070	15.94	4220	4240	4150	5470	2950	4210	4185.50	3.41	426	4373	4291	4228	4146	4083	4332	4187	58	1260	500	2690	5	1	11563700	480	19.49	1.31	12	0.17	213.00	3167.00	5660	20241128	-26.64	3250	20240805	27.75	4770	-12.96	20250106	3995	3.93	20250310	5660	-26.64	20241128	3250	27.75	20240805	1.89	N	052600	500	57 억	394826	N	N	N	N
61	20250319	130535	57	100.00	KOSDAQ	통신	N	N	N	N	N	4165	-45	5	-1.07	75248927	17962	14.26	4220	4240	4150	5470	2950	4210	4189.17	3.41	286	4373	4291	4228	4146	4083	4332	4187	58	1260	500	2690	5	1	11563700	482	19.55	1.32	12	0.16	213.00	3167.00	5660	20241128	-26.41	3250	20240805	28.15	4770	-12.68	20250106	3995	4.26	20250310	5660	-26.41	20241128	3250	28.15	20240805	1.89	N	052600	500	57 억	394826	N	N	N	N
62	20250319	120534	57	100.00	KOSDAQ	통신	N	N	N	N	N	4150	-60	5	-1.43	68722047	16395	13.02	4220	4240	4150	5470	2950	4210	4191.48	3.41	287	4373	4291	4228	4146	4083	4332	4187	58	1260	500	2690	5	1	11563700	480	19.48	1.31	12	0.14	213.00	3167.00	5660	20241128	-26.68	3250	20240805	27.69	4770	-13.00	20250106	3995	3.88	20250310	5660	-26.68	20241128	3250	27.69	20240805	1.89	N	052600	500	57 억	394826	N	N	N	N
63	20250319	110534	57	100.00	KOSDAQ	통신	N	N	N	N	N	4165	-45	5	-1.07	57693467	13743	10.91	4220	4240	4150	5470	2950	4210	4197.89	3.41	179	4373	4291	4228	4146	4083	4332	4187	58	1260	500	2690	5	1	11563700	482	19.55	1.32	12	0.12	213.00	3167.00	5660	20241128	-26.41	3250	20240805	28.15	4770	-12.68	20250106	3995	4.26	20250310	5660	-26.41	20241128	3250	28.15	20240805	1.89	N	052600	500	57 억	394826	N	N	N	N
64	20250319	100536	57	100.00	KOSDAQ	통신	N	N	N	N	N	4180	-30	5	-0.71	40053355	9506	7.55	4220	4240	4180	5470	2950	4210	4213.54	3.41	323	4373	4291	4228	4146	4083	4332	4187	58	1260	500	2690	5	1	11563700	483	19.62	1.32	12	0.08	213.00	3167.00	5660	20241128	-26.15	3250	20240805	28.62	4770	-12.37	20250106	3995	4.63	20250310	5660	-26.15	20241128	3250	28.62	20240805	1.89	N	052600	500	57 억	394826	N	N	N	N
65	20250319	090536	57	100.00	KOSDAQ	통신	N	N	N	N	N	4215	5	2	0.12	4842075	1147	0.91	4220	4230	4215	5470	2950	4210	4223.24	3.41	-58	4373	4291	4228	4146	4083	4332	4187	58	1260	500	2690	5	1	11563700	487	19.79	1.33	12	0.01	213.00	3167.00	5660	20241128	-25.53	3250	20240805	29.69	4770	-11.64	20250106	3995	5.51	20250310	5660	-25.53	20241128	3250	29.69	20240805	1.89	N	052600	500	57 억	394826	N	N	N	N
66	20250318	160532	57	100.00	KOSDAQ	통신	N	N	N	N	N	4210	55	2	1.32	531896040	125254	777.69	4170	4310	4165	5400	2910	4155	4246.57	3.44	-3188	4201	4177	4136	4112	4071	4190	4125	58	1245	500	2650	5	1	11563700	487	19.77	1.33	12	1.08	213.00	3167.00	5660	20241128	-25.62	3250	20240805	29.54	4770	-11.74	20250106	3995	5.38	20250310	5660	-25.62	20241128	3250	29.54	20240805	1.89	N	052600	500	57 억	398181	N	N	N	N
67	20250318	150535	57	100.00	KOSDAQ	통신	N	N	N	N	N	4275	120	2	2.89	498262275	117302	728.31	4170	4310	4165	5400	2910	4155	4247.69	3.44	-3270	4201	4177	4136	4112	4071	4190	4125	58	1245	500	2650	5	1	11563700	494	20.07	1.35	12	1.01	213.00	3167.00	5660	20241128	-24.47	3250	20240805	31.54	4770	-10.38	20250106	3995	7.01	20250310	5660	-24.47	20241128	3250	31.54	20240805	1.89	N	052600	500	57 억	398181	N	N	N	N
68	20250318	140534	57	100.00	KOSDAQ	통신	N	N	N	N	N	4265	110	2	2.65	403864519	95142	590.72	4170	4310	4165	5400	2910	4155	4244.86	3.44	-2639	4201	4177	4136	4112	4071	4190	4125	58	1245	500	2650	5	1	11563700	493	20.02	1.35	12	0.82	213.00	3167.00	5660	20241128	-24.65	3250	20240805	31.23	4770	-10.59	20250106	3995	6.76	20250310	5660	-24.65	20241128	3250	31.23	20240805	1.89	N	052600	500	57 억	398181	N	N	N	N
69	20250318	130533	57	100.00	KOSDAQ	통신	N	N	N	N	N	4230	75	2	1.81	387432994	91271	566.69	4170	4310	4165	5400	2910	4155	4244.86	3.44	-2531	4201	4177	4136	4112	4071	4190	4125	58	1245	500	2650	5	1	11563700	489	19.86	1.34	12	0.79	213.00	3167.00	5660	20241128	-25.27	3250	20240805	30.15	4770	-11.32	20250106	3995	5.88	20250310	5660	-25.27	20241128	3250	30.15	20240805	1.89	N	052600	500	57 억	398181	N	N	N	N
70	20250318	120533	57	100.00	KOSDAQ	통신	N	N	N	N	N	4280	125	2	3.01	364289544	85827	532.89	4170	4310	4165	5400	2910	4155	4244.46	3.44	-2447	4201	4177	4136	4112	4071	4190	4125	58	1245	500	2650	5	1	11563700	495	20.09	1.35	12	0.74	213.00	3167.00	5660	20241128	-24.38	3250	20240805	31.69	4770	-10.27	20250106	3995	7.13	20250310	5660	-24.38	20241128	3250	31.69	20240805	1.89	N	052600	500	57 억	398181	N	N	N	N
71	20250318	110532	57	100.00	KOSDAQ	통신	N	N	N	N	N	4275	120	2	2.89	281512349	66565	413.29	4170	4295	4165	5400	2910	4155	4229.13	3.44	-3226	4201	4177	4136	4112	4071	4190	4125	58	1245	500	2650	5	1	11563700	494	20.07	1.35	12	0.58	213.00	3167.00	5660	20241128	-24.47	3250	20240805	31.54	4770	-10.38	20250106	3995	7.01	20250310	5660	-24.47	20241128	3250	31.54	20240805	1.89	N	052600	500	57 억	398181	N	N	N	N
72	20250318	100534	57	100.00	KOSDAQ	통신	N	N	N	N	N	4230	75	2	1.81	206226078	48894	303.58	4170	4295	4165	5400	2910	4155	4217.82	3.44	-914	4201	4177	4136	4112	4071	4190	4125	58	1245	500	2650	5	1	11563700	489	19.86	1.34	12	0.42	213.00	3167.00	5660	20241128	-25.27	3250	20240805	30.15	4770	-11.32	20250106	3995	5.88	20250310	5660	-25.27	20241128	3250	30.15	20240805	1.89	N	052600	500	57 억	398181	N	N	N	N
73	20250318	090535	57	100.00	KOSDAQ	통신	N	N	N	N	N	4170	15	2	0.36	39019165	9358	58.10	4170	4170	4165	5400	2910	4155	4169.61	3.44	134	4201	4177	4136	4112	4071	4190	4125	58	1245	500	2650	5	1	11563700	482	19.58	1.32	12	0.08	213.00	3167.00	5660	20241128	-26.33	3250	20240805	28.31	4770	-12.58	20250106	3995	4.38	20250310	5660	-26.33	20241128	3250	28.31	20240805	1.89	N	052600	500	57 억	398181	N	N	N	N
74	20250317	160532	57	100.00	KOSDAQ	통신	N	N	N	N	N	4155	30	2	0.73	66054150	16023	129.87	4150	4160	4095	5360	2890	4125	4122.42	3.45	-742	4151	4137	4111	4097	4071	4145	4105	58	1235	500	2640	5	1	11563700	480	19.51	1.31	12	0.14	213.00	3167.00	5660	20241128	-26.59	3250	20240805	27.85	4770	-12.89	20250106	3995	4.01	20250310	5660	-26.59	20241128	3250	27.85	20240805	1.89	N	052600	500	57 억	398955	N	N	N	N
75	20250317	150531	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	20	2	0.48	62519595	15172	122.97	4150	4160	4095	5360	2890	4125	4120.72	3.45	-739	4151	4137	4111	4097	4071	4145	4105	58	1235	500	2640	5	1	11563700	479	19.46	1.31	12	0.13	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	3995	3.75	20250310	5660	-26.77	20241128	3250	27.54	20240805	1.89	N	052600	500	57 억	398955	N	N	N	N
76	20250317	140532	57	100.00	KOSDAQ	통신	N	N	N	N	N	4155	30	2	0.73	59188455	14370	116.47	4150	4160	4095	5360	2890	4125	4118.89	3.45	-153	4151	4137	4111	4097	4071	4145	4105	58	1235	500	2640	5	1	11563700	480	19.51	1.31	12	0.12	213.00	3167.00	5660	20241128	-26.59	3250	20240805	27.85	4770	-12.89	20250106	3995	4.01	20250310	5660	-26.59	20241128	3250	27.85	20240805	1.89	N	052600	500	57 억	398955	N	N	N	N
77	20250317	130531	57	100.00	KOSDAQ	통신	N	N	N	N	N	4140	15	2	0.36	53646235	13035	105.65	4150	4155	4095	5360	2890	4125	4115.55	3.45	57	4151	4137	4111	4097	4071	4145	4105	58	1235	500	2640	5	1	11563700	479	19.44	1.31	12	0.11	213.00	3167.00	5660	20241128	-26.86	3250	20240805	27.38	4770	-13.21	20250106	3995	3.63	20250310	5660	-26.86	20241128	3250	27.38	20240805	1.89	N	052600	500	57 억	398955	N	N	N	N
78	20250317	120530	57	100.00	KOSDAQ	통신	N	N	N	N	N	4120	-5	5	-0.12	52830280	12837	104.04	4150	4155	4095	5360	2890	4125	4115.47	3.45	90	4151	4137	4111	4097	4071	4145	4105	58	1235	500	2640	5	1	11563700	476	19.34	1.30	12	0.11	213.00	3167.00	5660	20241128	-27.21	3250	20240805	26.77	4770	-13.63	20250106	3995	3.13	20250310	5660	-27.21	20241128	3250	26.77	20240805	1.89	N	052600	500	57 억	398955	N	N	N	N
79	20250317	110531	57	100.00	KOSDAQ	통신	N	N	N	N	N	4125	0	3	0.00	23640065	5740	46.52	4150	4155	4095	5360	2890	4125	4118.48	3.45	-1063	4151	4137	4111	4097	4071	4145	4105	58	1235	500	2640	5	1	11563700	477	19.37	1.30	12	0.05	213.00	3167.00	5660	20241128	-27.12	3250	20240805	26.92	4770	-13.52	20250106	3995	3.25	20250310	5660	-27.12	20241128	3250	26.92	20240805	1.89	N	052600	500	57 억	398955	N	N	N	N
80	20250317	100532	57	100.00	KOSDAQ	통신	N	N	N	N	N	4130	5	2	0.12	18330615	4451	36.08	4150	4155	4095	5360	2890	4125	4118.31	3.45	-974	4151	4137	4111	4097	4071	4145	4105	58	1235	500	2640	5	1	11563700	478	19.39	1.30	12	0.04	213.00	3167.00	5660	20241128	-27.03	3250	20240805	27.08	4770	-13.42	20250106	3995	3.38	20250310	5660	-27.03	20241128	3250	27.08	20240805	1.89	N	052600	500	57 억	398955	N	N	N	N
81	20250317	090532	57	100.00	KOSDAQ	통신	N	N	N	N	N	4095	-30	5	-0.73	6066960	1469	11.91	4150	4150	4095	5360	2890	4125	4129.99	3.45	-365	4151	4137	4111	4097	4071	4145	4105	58	1235	500	2640	5	1	11563700	474	19.23	1.29	12	0.01	213.00	3167.00	5660	20241128	-27.65	3250	20240805	26.00	4770	-14.15	20250106	3995	2.50	20250310	5660	-27.65	20241128	3250	26.00	20240805	1.89	N	052600	500	57 억	398955	N	N	N	N
82	20250314	160530	57	100.00	KOSDAQ	통신	N	N	N	N	N	4125	20	2	0.49	50592885	12338	97.77	4105	4125	4085	5330	2875	4105	4100.57	3.45	-742	4185	4145	4120	4080	4055	4137	4072	58	1225	500	2620	5	1	11563700	477	19.37	1.30	12	0.11	213.00	3167.00	5660	20241128	-27.12	3250	20240805	26.92	4770	-13.52	20250106	3995	3.25	20250310	5660	-27.12	20241128	3250	26.92	20240805	1.89	N	052600	500	57 억	399432	N	N	N	N
83	20250314	150533	57	100.00	KOSDAQ	통신	N	N	N	N	N	4125	20	2	0.49	49677135	12116	96.01	4105	4125	4085	5330	2875	4105	4100.13	3.45	-566	4185	4145	4120	4080	4055	4137	4072	58	1225	500	2620	5	1	11563700	477	19.37	1.30	12	0.10	213.00	3167.00	5660	20241128	-27.12	3250	20240805	26.92	4770	-13.52	20250106	3995	3.25	20250310	5660	-27.12	20241128	3250	26.92	20240805	1.89	N	052600	500	57 억	399432	N	N	N	N
84	20250314	140529	57	100.00	KOSDAQ	통신	N	N	N	N	N	4110	5	2	0.12	45368160	11069	87.72	4105	4125	4085	5330	2875	4105	4098.67	3.45	-215	4185	4145	4120	4080	4055	4137	4072	58	1225	500	2620	5	1	11563700	475	19.30	1.30	12	0.10	213.00	3167.00	5660	20241128	-27.39	3250	20240805	26.46	4770	-13.84	20250106	3995	2.88	20250310	5660	-27.39	20241128	3250	26.46	20240805	1.89	N	052600	500	57 억	399432	N	N	N	N
85	20250314	130529	57	100.00	KOSDAQ	통신	N	N	N	N	N	4120	15	2	0.37	45339390	11062	87.66	4105	4125	4085	5330	2875	4105	4098.66	3.45	-208	4185	4145	4120	4080	4055	4137	4072	58	1225	500	2620	5	1	11563700	476	19.34	1.30	12	0.10	213.00	3167.00	5660	20241128	-27.21	3250	20240805	26.77	4770	-13.63	20250106	3995	3.13	20250310	5660	-27.21	20241128	3250	26.77	20240805	1.89	N	052600	500	57 억	399432	N	N	N	N
86	20250314	120532	57	100.00	KOSDAQ	통신	N	N	N	N	N	4100	-5	5	-0.12	44420710	10839	85.89	4105	4125	4085	5330	2875	4105	4098.23	3.45	-208	4185	4145	4120	4080	4055	4137	4072	58	1225	500	2620	5	1	11563700	474	19.25	1.29	12	0.09	213.00	3167.00	5660	20241128	-27.56	3250	20240805	26.15	4770	-14.05	20250106	3995	2.63	20250310	5660	-27.56	20241128	3250	26.15	20240805	1.89	N	052600	500	57 억	399432	N	N	N	N
87	20250314	110529	57	100.00	KOSDAQ	통신	N	N	N	N	N	4100	-5	5	-0.12	13675975	3335	26.43	4105	4125	4085	5330	2875	4105	4100.74	3.45	9	4185	4145	4120	4080	4055	4137	4072	58	1225	500	2620	5	1	11563700	474	19.25	1.29	12	0.03	213.00	3167.00	5660	20241128	-27.56	3250	20240805	26.15	4770	-14.05	20250106	3995	2.63	20250310	5660	-27.56	20241128	3250	26.15	20240805	1.89	N	052600	500	57 억	399432	N	N	N	N
88	20250314	100531	57	100.00	KOSDAQ	통신	N	N	N	N	N	4095	-10	5	-0.24	5247495	1281	10.15	4105	4125	4085	5330	2875	4105	4096.41	3.45	217	4185	4145	4120	4080	4055	4137	4072	58	1225	500	2620	5	1	11563700	474	19.23	1.29	12	0.01	213.00	3167.00	5660	20241128	-27.65	3250	20240805	26.00	4770	-14.15	20250106	3995	2.50	20250310	5660	-27.65	20241128	3250	26.00	20240805	1.89	N	052600	500	57 억	399432	N	N	N	N
89	20250314	090532	57	100.00	KOSDAQ	통신	N	N	N	N	N	4090	-15	5	-0.37	1391735	340	2.69	4105	4105	4085	5330	2875	4105	4093.34	3.45	169	4185	4145	4120	4080	4055	4137	4072	58	1225	500	2620	5	1	11563700	473	19.20	1.29	12	0.00	213.00	3167.00	5660	20241128	-27.74	3250	20240805	25.85	4770	-14.26	20250106	3995	2.38	20250310	5660	-27.74	20241128	3250	25.85	20240805	1.89	N	052600	500	57 억	399432	N	N	N	N
90	20250313	160527	57	100.00	KOSDAQ	통신	N	N	N	N	N	4105	0	3	0.00	51709658	12548	103.10	4105	4160	4095	5330	2875	4105	4120.95	3.40	-4122	4178	4141	4098	4061	4018	4160	4080	58	1225	500	2620	5	1	11563700	475	19.27	1.30	12	0.11	213.00	3167.00	5660	20241128	-27.47	3250	20240805	26.31	4770	-13.94	20250106	3995	2.75	20250310	5660	-27.47	20241128	3250	26.31	20240805	1.92	N	052600	500	57 억	392813	N	N	N	N
91	20250313	150527	57	100.00	KOSDAQ	통신	N	N	N	N	N	4105	0	3	0.00	49977248	12126	99.63	4105	4160	4095	5330	2875	4105	4121.49	3.40	-3891	4178	4141	4098	4061	4018	4160	4080	58	1225	500	2620	5	1	11563700	475	19.27	1.30	12	0.10	213.00	3167.00	5660	20241128	-27.47	3250	20240805	26.31	4770	-13.94	20250106	3995	2.75	20250310	5660	-27.47	20241128	3250	26.31	20240805	1.92	N	052600	500	57 억	392813	N	N	N	N
92	20250313	140527	57	100.00	KOSDAQ	통신	N	N	N	N	N	4115	10	2	0.24	46663823	11319	93.00	4105	4160	4095	5330	2875	4105	4122.61	3.40	-3608	4178	4141	4098	4061	4018	4160	4080	58	1225	500	2620	5	1	11563700	476	19.32	1.30	12	0.10	213.00	3167.00	5660	20241128	-27.30	3250	20240805	26.62	4770	-13.73	20250106	3995	3.00	20250310	5660	-27.30	20241128	3250	26.62	20240805	1.92	N	052600	500	57 억	392813	N	N	N	N
93	20250313	130527	57	100.00	KOSDAQ	통신	N	N	N	N	N	4120	15	2	0.37	26056068	6305	51.80	4105	4160	4095	5330	2875	4105	4132.60	3.40	-3608	4178	4141	4098	4061	4018	4160	4080	58	1225	500	2620	5	1	11563700	476	19.34	1.30	12	0.05	213.00	3167.00	5660	20241128	-27.21	3250	20240805	26.77	4770	-13.63	20250106	3995	3.13	20250310	5660	-27.21	20241128	3250	26.77	20240805	1.92	N	052600	500	57 억	392813	N	N	N	N
94	20250313	120527	57	100.00	KOSDAQ	통신	N	N	N	N	N	4125	20	2	0.49	14124498	3415	28.06	4105	4160	4095	5330	2875	4105	4136.02	3.40	-1606	4178	4141	4098	4061	4018	4160	4080	58	1225	500	2620	5	1	11563700	477	19.37	1.30	12	0.03	213.00	3167.00	5660	20241128	-27.12	3250	20240805	26.92	4770	-13.52	20250106	3995	3.25	20250310	5660	-27.12	20241128	3250	26.92	20240805	1.92	N	052600	500	57 억	392813	N	N	N	N
95	20250313	110526	57	100.00	KOSDAQ	통신	N	N	N	N	N	4155	50	2	1.22	13447033	3251	26.71	4105	4160	4095	5330	2875	4105	4136.28	3.40	-1453	4178	4141	4098	4061	4018	4160	4080	58	1225	500	2620	5	1	11563700	480	19.51	1.31	12	0.03	213.00	3167.00	5660	20241128	-26.59	3250	20240805	27.85	4770	-12.89	20250106	3995	4.01	20250310	5660	-26.59	20241128	3250	27.85	20240805	1.92	N	052600	500	57 억	392813	N	N	N	N
96	20250313	100526	57	100.00	KOSDAQ	통신	N	N	N	N	N	4135	30	2	0.73	5665875	1374	11.29	4105	4145	4095	5330	2875	4105	4123.64	3.40	-841	4178	4141	4098	4061	4018	4160	4080	58	1225	500	2620	5	1	11563700	478	19.41	1.31	12	0.01	213.00	3167.00	5660	20241128	-26.94	3250	20240805	27.23	4770	-13.31	20250106	3995	3.50	20250310	5660	-26.94	20241128	3250	27.23	20240805	1.92	N	052600	500	57 억	392813	N	N	N	N
97	20250313	090528	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	40	2	0.97	2595820	628	5.16	4105	4145	4105	5330	2875	4105	4133.47	3.40	-409	4178	4141	4098	4061	4018	4160	4080	58	1225	500	2620	5	1	11563700	479	19.46	1.31	12	0.01	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	3995	3.75	20250310	5660	-26.77	20241128	3250	27.54	20240805	1.92	N	052600	500	57 억	392813	N	N	N	N
98	20250312	160524	57	100.00	KOSDAQ	통신	N	N	N	N	N	4105	35	2	0.86	49992180	12166	77.62	4070	4135	4055	5290	2850	4070	4109.17	3.42	-2425	4146	4107	4061	4022	3976	4127	4042	58	1220	500	2600	5	1	11563700	475	19.27	1.30	12	0.11	213.00	3167.00	5660	20241128	-27.47	3250	20240805	26.31	4770	-13.94	20250106	3995	2.75	20250310	5660	-27.47	20241128	3250	26.31	20240805	1.90	N	052600	500	57 억	395061	N	N	N	N
99	20250312	150525	57	100.00	KOSDAQ	통신	N	N	N	N	N	4115	45	2	1.11	47470275	11552	73.71	4070	4135	4055	5290	2850	4070	4109.27	3.42	-2172	4146	4107	4061	4022	3976	4127	4042	58	1220	500	2600	5	1	11563700	476	19.32	1.30	12	0.10	213.00	3167.00	5660	20241128	-27.30	3250	20240805	26.62	4770	-13.73	20250106	3995	3.00	20250310	5660	-27.30	20241128	3250	26.62	20240805	1.90	N	052600	500	57 억	395061	N	N	N	N
100	20250312	140524	57	100.00	KOSDAQ	통신	N	N	N	N	N	4110	40	2	0.98	45896070	11169	71.26	4070	4135	4055	5290	2850	4070	4109.24	3.42	-2075	4146	4107	4061	4022	3976	4127	4042	58	1220	500	2600	5	1	11563700	475	19.30	1.30	12	0.10	213.00	3167.00	5660	20241128	-27.39	3250	20240805	26.46	4770	-13.84	20250106	3995	2.88	20250310	5660	-27.39	20241128	3250	26.46	20240805	1.90	N	052600	500	57 억	395061	N	N	N	N
101	20250312	130524	57	100.00	KOSDAQ	통신	N	N	N	N	N	4120	50	2	1.23	44171820	10750	68.59	4070	4135	4055	5290	2850	4070	4109.01	3.42	-1808	4146	4107	4061	4022	3976	4127	4042	58	1220	500	2600	5	1	11563700	476	19.34	1.30	12	0.09	213.00	3167.00	5660	20241128	-27.21	3250	20240805	26.77	4770	-13.63	20250106	3995	3.13	20250310	5660	-27.21	20241128	3250	26.77	20240805	1.90	N	052600	500	57 억	395061	N	N	N	N
102	20250312	120526	57	100.00	KOSDAQ	통신	N	N	N	N	N	4115	45	2	1.11	30394485	7413	47.30	4070	4130	4055	5290	2850	4070	4100.16	3.42	-983	4146	4107	4061	4022	3976	4127	4042	58	1220	500	2600	5	1	11563700	476	19.32	1.30	12	0.06	213.00	3167.00	5660	20241128	-27.30	3250	20240805	26.62	4770	-13.73	20250106	3995	3.00	20250310	5660	-27.30	20241128	3250	26.62	20240805	1.90	N	052600	500	57 억	395061	N	N	N	N
103	20250312	110522	57	100.00	KOSDAQ	통신	N	N	N	N	N	4130	60	2	1.47	27222290	6643	42.38	4070	4130	4055	5290	2850	4070	4097.89	3.42	-559	4146	4107	4061	4022	3976	4127	4042	58	1220	500	2600	5	1	11563700	478	19.39	1.30	12	0.06	213.00	3167.00	5660	20241128	-27.03	3250	20240805	27.08	4770	-13.42	20250106	3995	3.38	20250310	5660	-27.03	20241128	3250	27.08	20240805	1.90	N	052600	500	57 억	395061	N	N	N	N
104	20250312	100524	57	100.00	KOSDAQ	통신	N	N	N	N	N	4110	40	2	0.98	24429125	5966	38.07	4070	4130	4055	5290	2850	4070	4094.72	3.42	-606	4146	4107	4061	4022	3976	4127	4042	58	1220	500	2600	5	1	11563700	475	19.30	1.30	12	0.05	213.00	3167.00	5660	20241128	-27.39	3250	20240805	26.46	4770	-13.84	20250106	3995	2.88	20250310	5660	-27.39	20241128	3250	26.46	20240805	1.90	N	052600	500	57 억	395061	N	N	N	N
105	20250312	090526	57	100.00	KOSDAQ	통신	N	N	N	N	N	4055	-15	5	-0.37	5148090	1265	8.07	4070	4070	4055	5290	2850	4070	4069.64	3.42	-1036	4146	4107	4061	4022	3976	4127	4042	58	1220	500	2600	5	1	11563700	469	19.04	1.28	12	0.01	213.00	3167.00	5660	20241128	-28.36	3250	20240805	24.77	4770	-14.99	20250106	3995	1.50	20250310	5660	-28.36	20241128	3250	24.77	20240805	1.90	N	052600	500	57 억	395061	N	N	N	N
106	20250311	160519	57	100.00	KOSDAQ	통신	N	N	N	N	N	4070	10	2	0.25	63381990	15668	40.55	4060	4100	4015	5270	2845	4060	4045.30	3.41	813	4196	4127	4061	3992	3926	4095	3960	58	1210	500	2590	5	1	11563700	471	19.11	1.29	12	0.14	213.00	3167.00	5660	20241128	-28.09	3250	20240805	25.23	4770	-14.68	20250106	3995	1.88	20250310	5660	-28.09	20241128	3250	25.23	20240805	1.90	N	052600	500	57 억	394248	N	N	N	N
107	20250311	150522	57	100.00	KOSDAQ	통신	N	N	N	N	N	4045	-15	5	-0.37	61481035	15199	39.33	4060	4100	4015	5270	2845	4060	4045.07	3.41	783	4196	4127	4061	3992	3926	4095	3960	58	1210	500	2590	5	1	11563700	468	18.99	1.28	12	0.13	213.00	3167.00	5660	20241128	-28.53	3250	20240805	24.46	4770	-15.20	20250106	3995	1.25	20250310	5660	-28.53	20241128	3250	24.46	20240805	1.90	N	052600	500	57 억	394248	N	N	N	N
108	20250311	140522	57	100.00	KOSDAQ	통신	N	N	N	N	N	4065	5	2	0.12	58566780	14479	37.47	4060	4100	4015	5270	2845	4060	4044.95	3.41	1127	4196	4127	4061	3992	3926	4095	3960	58	1210	500	2590	5	1	11563700	470	19.08	1.28	12	0.13	213.00	3167.00	5660	20241128	-28.18	3250	20240805	25.08	4770	-14.78	20250106	3995	1.75	20250310	5660	-28.18	20241128	3250	25.08	20240805	1.90	N	052600	500	57 억	394248	N	N	N	N
109	20250311	130521	57	100.00	KOSDAQ	통신	N	N	N	N	N	4060	0	3	0.00	55572170	13742	35.56	4060	4100	4015	5270	2845	4060	4043.97	3.41	1229	4196	4127	4061	3992	3926	4095	3960	58	1210	500	2590	5	1	11563700	469	19.06	1.28	12	0.12	213.00	3167.00	5660	20241128	-28.27	3250	20240805	24.92	4770	-14.88	20250106	3995	1.63	20250310	5660	-28.27	20241128	3250	24.92	20240805	1.90	N	052600	500	57 억	394248	N	N	N	N
110	20250311	120521	57	100.00	KOSDAQ	통신	N	N	N	N	N	4045	-15	5	-0.37	54501865	13478	34.88	4060	4100	4015	5270	2845	4060	4043.77	3.41	1226	4196	4127	4061	3992	3926	4095	3960	58	1210	500	2590	5	1	11563700	468	18.99	1.28	12	0.12	213.00	3167.00	5660	20241128	-28.53	3250	20240805	24.46	4770	-15.20	20250106	3995	1.25	20250310	5660	-28.53	20241128	3250	24.46	20240805	1.90	N	052600	500	57 억	394248	N	N	N	N
111	20250311	110521	57	100.00	KOSDAQ	통신	N	N	N	N	N	4045	-15	5	-0.37	49287970	12185	31.53	4060	4100	4015	5270	2845	4060	4044.97	3.41	343	4196	4127	4061	3992	3926	4095	3960	58	1210	500	2590	5	1	11563700	468	18.99	1.28	12	0.11	213.00	3167.00	5660	20241128	-28.53	3250	20240805	24.46	4770	-15.20	20250106	3995	1.25	20250310	5660	-28.53	20241128	3250	24.46	20240805	1.90	N	052600	500	57 억	394248	N	N	N	N
112	20250311	100523	57	100.00	KOSDAQ	통신	N	N	N	N	N	4075	15	2	0.37	29920970	7405	19.16	4060	4085	4015	5270	2845	4060	4040.64	3.41	728	4196	4127	4061	3992	3926	4095	3960	58	1210	500	2590	5	1	11563700	471	19.13	1.29	12	0.06	213.00	3167.00	5660	20241128	-28.00	3250	20240805	25.38	4770	-14.57	20250106	3995	2.00	20250310	5660	-28.00	20241128	3250	25.38	20240805	1.90	N	052600	500	57 억	394248	N	N	N	N
113	20250311	090522	57	100.00	KOSDAQ	통신	N	N	N	N	N	4050	-10	5	-0.25	6820760	1680	4.35	4060	4060	4050	5270	2845	4060	4059.98	3.41	-206	4196	4127	4061	3992	3926	4095	3960	58	1210	500	2590	5	1	11563700	468	19.01	1.28	12	0.01	213.00	3167.00	5660	20241128	-28.45	3250	20240805	24.62	4770	-15.09	20250106	3995	1.38	20250310	5660	-28.45	20241128	3250	24.62	20240805	1.90	N	052600	500	57 억	394248	N	N	N	N
114	20250310	160517	57	100.00	KOSDAQ	통신	N	N	N	N	N	4060	-30	5	-0.73	156939930	38643	185.12	4090	4130	3995	5310	2865	4090	4061.28	3.44	-4217	4223	4156	4103	4036	3983	4130	4010	58	1220	500	2610	5	1	11563700	469	19.06	1.28	12	0.33	213.00	3167.00	5660	20241128	-28.27	3250	20240805	24.92	4770	-14.88	20250106	3995	1.63	20250310	5660	-28.27	20241128	3250	24.92	20240805	1.90	N	052600	500	57 억	397932	N	N	N	N
115	20250310	150521	57	100.00	KOSDAQ	통신	N	N	N	N	N	4105	15	2	0.37	145469150	35831	171.65	4090	4130	3995	5310	2865	4090	4059.87	3.44	-4379	4223	4156	4103	4036	3983	4130	4010	58	1220	500	2610	5	1	11563700	475	19.27	1.30	12	0.31	213.00	3167.00	5660	20241128	-27.47	3250	20240805	26.31	4770	-13.94	20250106	3995	2.75	20250310	5660	-27.47	20241128	3250	26.31	20240805	1.90	N	052600	500	57 억	397932	N	N	N	N
116	20250310	140520	57	100.00	KOSDAQ	통신	N	N	N	N	N	4120	30	2	0.73	129204945	31875	152.69	4090	4130	3995	5310	2865	4090	4053.49	3.44	-3387	4223	4156	4103	4036	3983	4130	4010	58	1220	500	2610	5	1	11563700	476	19.34	1.30	12	0.28	213.00	3167.00	5660	20241128	-27.21	3250	20240805	26.77	4770	-13.63	20250106	3995	3.13	20250310	5660	-27.21	20241128	3250	26.77	20240805	1.90	N	052600	500	57 억	397932	N	N	N	N
117	20250310	130519	57	100.00	KOSDAQ	통신	N	N	N	N	N	4120	30	2	0.73	116815975	28868	138.29	4090	4130	3995	5310	2865	4090	4046.56	3.44	-3387	4223	4156	4103	4036	3983	4130	4010	58	1220	500	2610	5	1	11563700	476	19.34	1.30	12	0.25	213.00	3167.00	5660	20241128	-27.21	3250	20240805	26.77	4770	-13.63	20250106	3995	3.13	20250310	5660	-27.21	20241128	3250	26.77	20240805	1.90	N	052600	500	57 억	397932	N	N	N	N
118	20250310	120518	57	100.00	KOSDAQ	통신	N	N	N	N	N	4085	-5	5	-0.12	89196275	22154	106.13	4090	4095	3995	5310	2865	4090	4026.19	3.44	-2186	4223	4156	4103	4036	3983	4130	4010	58	1220	500	2610	5	1	11563700	472	19.18	1.29	12	0.19	213.00	3167.00	5660	20241128	-27.83	3250	20240805	25.69	4770	-14.36	20250106	3995	2.25	20250310	5660	-27.83	20241128	3250	25.69	20240805	1.90	N	052600	500	57 억	397932	N	N	N	N
119	20250310	110518	57	100.00	KOSDAQ	통신	N	N	N	N	N	4020	-70	5	-1.71	80231145	19943	95.54	4090	4095	3995	5310	2865	4090	4023.02	3.44	-2513	4223	4156	4103	4036	3983	4130	4010	58	1220	500	2610	5	1	11563700	465	18.87	1.27	12	0.17	213.00	3167.00	5660	20241128	-28.98	3250	20240805	23.69	4770	-15.72	20250106	3995	0.63	20250310	5660	-28.98	20241128	3250	23.69	20240805	1.90	N	052600	500	57 억	397932	N	N	N	N
120	20250310	100519	57	100.00	KOSDAQ	통신	N	N	N	N	N	4040	-50	5	-1.22	19021775	4700	22.51	4090	4095	4030	5310	2865	4090	4047.19	3.44	-1440	4223	4156	4103	4036	3983	4130	4010	58	1220	500	2610	5	1	11563700	467	18.97	1.28	12	0.04	213.00	3167.00	5660	20241128	-28.62	3250	20240805	24.31	4770	-15.30	20250106	4005	0.87	20250304	5660	-28.62	20241128	3250	24.31	20240805	1.90	N	052600	500	57 억	397932	N	N	N	N
121	20250310	090519	57	100.00	KOSDAQ	통신	N	N	N	N	N	4070	-20	5	-0.49	3167565	779	3.73	4090	4090	4055	5310	2865	4090	4066.19	3.44	148	4223	4156	4103	4036	3983	4130	4010	58	1220	500	2610	5	1	11563700	471	19.11	1.29	12	0.01	213.00	3167.00	5660	20241128	-28.09	3250	20240805	25.23	4770	-14.68	20250106	4005	1.62	20250304	5660	-28.09	20241128	3250	25.23	20240805	1.90	N	052600	500	57 억	397932	N	N	N	N
122	20250307	160517	57	100.00	KOSDAQ	통신	N	N	N	N	N	4090	-80	5	-1.92	84821015	20664	198.69	4170	4170	4050	5420	2920	4170	4104.77	3.50	-6686	4230	4200	4170	4140	4110	4185	4125	58	1250	500	2660	5	1	11563700	473	19.20	1.29	12	0.18	213.00	3167.00	5660	20241128	-27.74	3250	20240805	25.85	4770	-14.26	20250106	4005	2.12	20250304	5660	-27.74	20241128	3250	25.85	20240805	1.94	N	052600	500	57 억	404959	N	N	N	N
123	20250307	150520	57	100.00	KOSDAQ	통신	N	N	N	N	N	4060	-110	5	-2.64	81933630	19958	191.90	4170	4170	4050	5420	2920	4170	4105.30	3.50	-6523	4230	4200	4170	4140	4110	4185	4125	58	1250	500	2660	5	1	11563700	469	19.06	1.28	12	0.17	213.00	3167.00	5660	20241128	-28.27	3250	20240805	24.92	4770	-14.88	20250106	4005	1.37	20250304	5660	-28.27	20241128	3250	24.92	20240805	1.94	N	052600	500	57 억	404959	N	N	N	N
124	20250307	140517	57	100.00	KOSDAQ	통신	N	N	N	N	N	4095	-75	5	-1.80	43349970	10496	100.92	4170	4170	4095	5420	2920	4170	4130.14	3.50	-2181	4230	4200	4170	4140	4110	4185	4125	58	1250	500	2660	5	1	11563700	474	19.23	1.29	12	0.09	213.00	3167.00	5660	20241128	-27.65	3250	20240805	26.00	4770	-14.15	20250106	4005	2.25	20250304	5660	-27.65	20241128	3250	26.00	20240805	1.94	N	052600	500	57 억	404959	N	N	N	N
125	20250307	130518	57	100.00	KOSDAQ	통신	N	N	N	N	N	4125	-45	5	-1.08	23192095	5597	53.82	4170	4170	4120	5420	2920	4170	4143.67	3.50	-627	4230	4200	4170	4140	4110	4185	4125	58	1250	500	2660	5	1	11563700	477	19.37	1.30	12	0.05	213.00	3167.00	5660	20241128	-27.12	3250	20240805	26.92	4770	-13.52	20250106	4005	3.00	20250304	5660	-27.12	20241128	3250	26.92	20240805	1.94	N	052600	500	57 억	404959	N	N	N	N
126	20250307	120519	57	100.00	KOSDAQ	통신	N	N	N	N	N	4140	-30	5	-0.72	17436605	4204	40.42	4170	4170	4120	5420	2920	4170	4147.62	3.50	-562	4230	4200	4170	4140	4110	4185	4125	58	1250	500	2660	5	1	11563700	479	19.44	1.31	12	0.04	213.00	3167.00	5660	20241128	-26.86	3250	20240805	27.38	4770	-13.21	20250106	4005	3.37	20250304	5660	-26.86	20241128	3250	27.38	20240805	1.94	N	052600	500	57 억	404959	N	N	N	N
127	20250307	110518	57	100.00	KOSDAQ	통신	N	N	N	N	N	4150	-20	5	-0.48	8796420	2121	20.39	4170	4170	4120	5420	2920	4170	4147.30	3.50	-343	4230	4200	4170	4140	4110	4185	4125	58	1250	500	2660	5	1	11563700	480	19.48	1.31	12	0.02	213.00	3167.00	5660	20241128	-26.68	3250	20240805	27.69	4770	-13.00	20250106	4005	3.62	20250304	5660	-26.68	20241128	3250	27.69	20240805	1.94	N	052600	500	57 억	404959	N	N	N	N
128	20250307	100516	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	-25	5	-0.60	2719555	658	6.33	4170	4170	4120	5420	2920	4170	4133.06	3.50	-258	4230	4200	4170	4140	4110	4185	4125	58	1250	500	2660	5	1	11563700	479	19.46	1.31	12	0.01	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	4005	3.50	20250304	5660	-26.77	20241128	3250	27.54	20240805	1.94	N	052600	500	57 억	404959	N	N	N	N
129	20250307	090519	57	100.00	KOSDAQ	통신	N	N	N	N	N	4125	-45	5	-1.08	1028735	249	2.39	4170	4170	4120	5420	2920	4170	4131.47	3.50	-127	4230	4200	4170	4140	4110	4185	4125	58	1250	500	2660	5	1	11563700	477	19.37	1.30	12	0.00	213.00	3167.00	5660	20241128	-27.12	3250	20240805	26.92	4770	-13.52	20250106	4005	3.00	20250304	5660	-27.12	20241128	3250	26.92	20240805	1.94	N	052600	500	57 억	404959	N	N	N	N
130	20250306	160516	57	100.00	KOSDAQ	통신	N	N	N	N	N	4170	-5	5	-0.12	43241110	10400	99.06	4200	4200	4140	5420	2925	4175	4157.80	3.55	-4886	4248	4211	4158	4121	4068	4230	4140	58	1245	500	2670	5	1	11563700	482	19.58	1.32	12	0.09	213.00	3167.00	5660	20241128	-26.33	3250	20240805	28.31	4770	-12.58	20250106	4005	4.12	20250304	5660	-26.33	20241128	3250	28.31	20240805	2.11	N	052600	500	57 억	410175	N	N	N	N
131	20250306	150515	57	100.00	KOSDAQ	통신	N	N	N	N	N	4150	-25	5	-0.60	38980010	9375	89.29	4200	4200	4140	5420	2925	4175	4157.87	3.55	-4073	4248	4211	4158	4121	4068	4230	4140	58	1245	500	2670	5	1	11563700	480	19.48	1.31	12	0.08	213.00	3167.00	5660	20241128	-26.68	3250	20240805	27.69	4770	-13.00	20250106	4005	3.62	20250304	5660	-26.68	20241128	3250	27.69	20240805	2.11	N	052600	500	57 억	410175	N	N	N	N
132	20250306	140514	57	100.00	KOSDAQ	통신	N	N	N	N	N	4150	-25	5	-0.60	29420665	7071	67.35	4200	4200	4140	5420	2925	4175	4160.75	3.55	-2898	4248	4211	4158	4121	4068	4230	4140	58	1245	500	2670	5	1	11563700	480	19.48	1.31	12	0.06	213.00	3167.00	5660	20241128	-26.68	3250	20240805	27.69	4770	-13.00	20250106	4005	3.62	20250304	5660	-26.68	20241128	3250	27.69	20240805	2.11	N	052600	500	57 억	410175	N	N	N	N
133	20250306	130515	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	-30	5	-0.72	26217740	6299	60.00	4200	4200	4140	5420	2925	4175	4162.21	3.55	-2312	4248	4211	4158	4121	4068	4230	4140	58	1245	500	2670	5	1	11563700	479	19.46	1.31	12	0.05	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	4005	3.50	20250304	5660	-26.77	20241128	3250	27.54	20240805	2.11	N	052600	500	57 억	410175	N	N	N	N
134	20250306	120515	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	-30	5	-0.72	25877465	6217	59.22	4200	4200	4140	5420	2925	4175	4162.37	3.55	-2295	4248	4211	4158	4121	4068	4230	4140	58	1245	500	2670	5	1	11563700	479	19.46	1.31	12	0.05	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	4005	3.50	20250304	5660	-26.77	20241128	3250	27.54	20240805	2.11	N	052600	500	57 억	410175	N	N	N	N
135	20250306	110513	57	100.00	KOSDAQ	통신	N	N	N	N	N	4145	-30	5	-0.72	16212005	3893	37.08	4200	4200	4140	5420	2925	4175	4164.40	3.55	-1034	4248	4211	4158	4121	4068	4230	4140	58	1245	500	2670	5	1	11563700	479	19.46	1.31	12	0.03	213.00	3167.00	5660	20241128	-26.77	3250	20240805	27.54	4770	-13.10	20250106	4005	3.50	20250304	5660	-26.77	20241128	3250	27.54	20240805	2.11	N	052600	500	57 억	410175	N	N	N	N
136	20250306	100515	57	100.00	KOSDAQ	통신	N	N	N	N	N	4170	-5	5	-0.12	5767320	1381	13.15	4200	4200	4165	5420	2925	4175	4176.19	3.55	-513	4248	4211	4158	4121	4068	4230	4140	58	1245	500	2670	5	1	11563700	482	19.58	1.32	12	0.01	213.00	3167.00	5660	20241128	-26.33	3250	20240805	28.31	4770	-12.58	20250106	4005	4.12	20250304	5660	-26.33	20241128	3250	28.31	20240805	2.11	N	052600	500	57 억	410175	N	N	N	N
137	20250306	090518	57	100.00	KOSDAQ	통신	N	N	N	N	N	4200	25	2	0.60	485760	116	1.10	4200	4200	4180	5420	2925	4175	4187.59	3.55	-72	4248	4211	4158	4121	4068	4230	4140	58	1245	500	2670	5	1	11563700	486	19.72	1.33	12	0.00	213.00	3167.00	5660	20241128	-25.80	3250	20240805	29.23	4770	-11.95	20250106	4005	4.87	20250304	5660	-25.80	20241128	3250	29.23	20240805	2.11	N	052600	500	57 억	410175	N	N	N	N
138	20250305	160510	57	100.00	KOSDAQ	통신	N	N	N	N	N	4175	5	2	0.12	43677874	10499	28.77	4140	4195	4105	5420	2920	4170	4159.67	3.57	-2121	4313	4241	4123	4051	3933	4277	4087	58	1250	500	2660	5	1	11563700	483	19.60	1.32	12	0.09	213.00	3167.00	5660	20241128	-26.24	3250	20240805	28.46	4770	-12.47	20250106	4005	4.24	20250304	5660	-26.24	20241128	3250	28.46	20240805	2.35	N	052600	500	57 억	412336	N	N	N	N
139	20250305	150511	57	100.00	KOSDAQ	통신	N	N	N	N	N	4175	5	2	0.12	37239424	8956	24.54	4140	4195	4105	5420	2920	4170	4158.04	3.57	-1566	4313	4241	4123	4051	3933	4277	4087	58	1250	500	2660	5	1	11563700	483	19.60	1.32	12	0.08	213.00	3167.00	5660	20241128	-26.24	3250	20240805	28.46	4770	-12.47	20250106	4005	4.24	20250304	5660	-26.24	20241128	3250	28.46	20240805	2.35	N	052600	500	57 억	412336	N	N	N	N
140	20250305	140510	57	100.00	KOSDAQ	통신	N	N	N	N	N	4175	5	2	0.12	36454744	8768	24.03	4140	4195	4105	5420	2920	4170	4157.70	3.57	-1552	4313	4241	4123	4051	3933	4277	4087	58	1250	500	2660	5	1	11563700	483	19.60	1.32	12	0.08	213.00	3167.00	5660	20241128	-26.24	3250	20240805	28.46	4770	-12.47	20250106	4005	4.24	20250304	5660	-26.24	20241128	3250	28.46	20240805	2.35	N	052600	500	57 억	412336	N	N	N	N
141	20250305	130509	57	100.00	KOSDAQ	통신	N	N	N	N	N	4155	-15	5	-0.36	33464024	8050	22.06	4140	4195	4105	5420	2920	4170	4157.02	3.57	-1561	4313	4241	4123	4051	3933	4277	4087	58	1250	500	2660	5	1	11563700	480	19.51	1.31	12	0.07	213.00	3167.00	5660	20241128	-26.59	3250	20240805	27.85	4770	-12.89	20250106	4005	3.75	20250304	5660	-26.59	20241128	3250	27.85	20240805	2.35	N	052600	500	57 억	412336	N	N	N	N
142	20250305	120511	57	100.00	KOSDAQ	통신	N	N	N	N	N	4170	0	3	0.00	24693594	5935	16.26	4140	4195	4105	5420	2920	4170	4160.67	3.57	-1766	4313	4241	4123	4051	3933	4277	4087	58	1250	500	2660	5	1	11563700	482	19.58	1.32	12	0.05	213.00	3167.00	5660	20241128	-26.33	3250	20240805	28.31	4770	-12.58	20250106	4005	4.12	20250304	5660	-26.33	20241128	3250	28.31	20240805	2.35	N	052600	500	57 억	412336	N	N	N	N
143	20250305	110508	57	100.00	KOSDAQ	통신	N	N	N	N	N	4170	0	3	0.00	17047419	4101	11.24	4140	4195	4105	5420	2920	4170	4156.89	3.57	-422	4313	4241	4123	4051	3933	4277	4087	58	1250	500	2660	5	1	11563700	482	19.58	1.32	12	0.04	213.00	3167.00	5660	20241128	-26.33	3250	20240805	28.31	4770	-12.58	20250106	4005	4.12	20250304	5660	-26.33	20241128	3250	28.31	20240805	2.35	N	052600	500	57 억	412336	N	N	N	N
144	20250305	100511	57	100.00	KOSDAQ	통신	N	N	N	N	N	4170	0	3	0.00	12049930	2903	7.96	4140	4195	4105	5420	2920	4170	4150.85	3.57	-655	4313	4241	4123	4051	3933	4277	4087	58	1250	500	2660	5	1	11563700	482	19.58	1.32	12	0.03	213.00	3167.00	5660	20241128	-26.33	3250	20240805	28.31	4770	-12.58	20250106	4005	4.12	20250304	5660	-26.33	20241128	3250	28.31	20240805	2.35	N	052600	500	57 억	412336	N	N	N	N
145	20250305	090507	57	100.00	KOSDAQ	통신	N	N	N	N	N	4195	25	2	0.60	4994305	1206	3.31	4140	4195	4140	5420	2920	4170	4141.21	3.57	20	4313	4241	4123	4051	3933	4277	4087	58	1250	500	2660	5	1	11563700	485	19.69	1.32	12	0.01	213.00	3167.00	5660	20241128	-25.88	3250	20240805	29.08	4770	-12.05	20250106	4005	4.74	20250304	5660	-25.88	20241128	3250	29.08	20240805	2.35	N	052600	500	57 억	412336	N	N	N	N
146	20250304	160505	57	100.00	KOSDAQ	통신	N	N	N	N	N	4170	40	2	0.97	149367750	36490	82.49	4125	4195	4005	5360	2895	4130	4093.39	3.58	8641	4276	4202	4161	4087	4046	4182	4067	58	1230	500	2640	5	1	11563700	482	19.58	1.32	12	0.32	213.00	3167.00	5660	20241128	-26.33	3250	20240805	28.31	4770	-12.58	20250106	4005	4.12	20250304	5660	-26.33	20241128	3250	28.31	20240805	2.41	N	052600	500	57 억	414554	N	N	N	N
147	20250304	150502	57	100.00	KOSDAQ	통신	N	N	N	N	N	4195	65	2	1.57	148189535	36207	81.86	4125	4195	4005	5360	2895	4130	4092.84	3.58	8849	4276	4202	4161	4087	4046	4182	4067	58	1230	500	2640	5	1	11563700	485	19.69	1.32	12	0.31	213.00	3167.00	5660	20241128	-25.88	3250	20240805	29.08	4770	-12.05	20250106	4005	4.74	20250304	5660	-25.88	20241128	3250	29.08	20240805	2.41	N	052600	500	57 억	414554	N	N	N	N
148	20250304	140505	57	100.00	KOSDAQ	통신	N	N	N	N	N	4175	45	2	1.09	122660650	30110	68.07	4125	4190	4005	5360	2895	4130	4073.75	3.58	6970	4276	4202	4161	4087	4046	4182	4067	58	1230	500	2640	5	1	11563700	483	19.60	1.32	12	0.26	213.00	3167.00	5660	20241128	-26.24	3250	20240805	28.46	4770	-12.47	20250106	4005	4.24	20250304	5660	-26.24	20241128	3250	28.46	20240805	2.41	N	052600	500	57 억	414554	N	N	N	N
149	20250304	130504	57	100.00	KOSDAQ	통신	N	N	N	N	N	4155	25	2	0.61	105962230	26109	59.03	4125	4155	4005	5360	2895	4130	4058.46	3.58	5770	4276	4202	4161	4087	4046	4182	4067	58	1230	500	2640	5	1	11563700	480	19.51	1.31	12	0.23	213.00	3167.00	5660	20241128	-26.59	3250	20240805	27.85	4770	-12.89	20250106	4005	3.75	20250304	5660	-26.59	20241128	3250	27.85	20240805	2.41	N	052600	500	57 억	414554	N	N	N	N
150	20250304	120502	57	100.00	KOSDAQ	통신	N	N	N	N	N	4120	-10	5	-0.24	91316870	22557	51.00	4125	4125	4005	5360	2895	4130	4048.27	3.58	2588	4276	4202	4161	4087	4046	4182	4067	58	1230	500	2640	5	1	11563700	476	19.34	1.30	12	0.20	213.00	3167.00	5660	20241128	-27.21	3250	20240805	26.77	4770	-13.63	20250106	4005	2.87	20250304	5660	-27.21	20241128	3250	26.77	20240805	2.41	N	052600	500	57 억	414554	N	N	N	N
151	20250304	110504	57	100.00	KOSDAQ	통신	N	N	N	N	N	4055	-75	5	-1.82	73030290	18090	40.90	4125	4125	4005	5360	2895	4130	4037.05	3.58	-1646	4276	4202	4161	4087	4046	4182	4067	58	1230	500	2640	5	1	11563700	469	19.04	1.28	12	0.16	213.00	3167.00	5660	20241128	-28.36	3250	20240805	24.77	4770	-14.99	20250106	4005	1.25	20250304	5660	-28.36	20241128	3250	24.77	20240805	2.41	N	052600	500	57 억	414554	N	N	N	N
152	20250304	100500	57	100.00	KOSDAQ	통신	N	N	N	N	N	4075	-55	5	-1.33	29992025	7397	16.72	4125	4125	4015	5360	2895	4130	4054.62	3.58	-528	4276	4202	4161	4087	4046	4182	4067	58	1230	500	2640	5	1	11563700	471	19.13	1.29	12	0.06	213.00	3167.00	5660	20241128	-28.00	3250	20240805	25.38	4770	-14.57	20250106	4015	1.49	20250304	5660	-28.00	20241128	3250	25.38	20240805	2.41	N	052600	500	57 억	414554	N	N	N	N
153	20250304	090500	57	100.00	KOSDAQ	통신	N	N	N	N	N	4100	-30	5	-0.73	6422230	1576	3.56	4125	4125	4015	5360	2895	4130	4075.02	3.58	-456	4276	4202	4161	4087	4046	4182	4067	58	1230	500	2640	5	1	11563700	474	19.25	1.29	12	0.01	213.00	3167.00	5660	20241128	-27.56	3250	20240805	26.15	4770	-14.05	20250106	4015	2.12	20250304	5660	-27.56	20241128	3250	26.15	20240805	2.41	N	052600	500	57 억	414554	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History