KissMeData/036630/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160443	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-1	5	-0.24	100729753	241957	194.30	418	419	413	540	292	416	416.32	1.43	3100	2783	418	416	414	412	410	418	414	2100	124	1000	240	1	1	200000000	830	2.58	0.29	12	0.12	161.00	1455.00	1018	20240122	-59.23	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1010	-58.91	20240125	376	10.37	20241210	0.01	N	036630	1000	2100 억	1400749	N	N	N	N
3	20250124	150443	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	1	2	0.24	97885661	235109	188.80	418	419	413	540	292	416	416.34	1.43	2381	2064	418	416	414	412	410	418	414	2100	124	1000	240	1	1	200000000	834	2.59	0.29	12	0.12	161.00	1455.00	1018	20240122	-59.04	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1010	-58.71	20240125	376	10.90	20241210	0.01	N	036630	1000	2100 억	1400030	N	N	N	N
4	20250124	140442	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-1	5	-0.24	88602753	212716	170.82	418	419	413	540	292	416	416.53	1.43	1965	1965	418	416	414	412	410	418	414	2100	124	1000	240	1	1	200000000	830	2.58	0.29	12	0.11	161.00	1455.00	1018	20240122	-59.23	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1010	-58.91	20240125	376	10.37	20241210	0.01	N	036630	1000	2100 억	1399614	N	N	N	N
5	20250124	130443	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	1	2	0.24	74949920	179801	144.38	418	419	413	540	292	416	416.85	1.43	1965	528	418	416	414	412	410	418	414	2100	124	1000	240	1	1	200000000	834	2.59	0.29	12	0.09	161.00	1455.00	1018	20240122	-59.04	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1010	-58.71	20240125	376	10.90	20241210	0.01	N	036630	1000	2100 억	1399614	N	N	N	N
6	20250124	120441	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	2	2	0.48	68100764	163406	131.22	418	419	413	540	292	416	416.76	1.43	2065	2065	418	416	414	412	410	418	414	2100	124	1000	240	1	1	200000000	836	2.60	0.29	12	0.08	161.00	1455.00	1018	20240122	-58.94	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1010	-58.61	20240125	376	11.17	20241210	0.01	N	036630	1000	2100 억	1399714	N	N	N	N
7	20250124	110443	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	3	2	0.72	20798260	50146	40.27	418	419	413	540	292	416	414.75	1.43	1427	1427	418	416	414	412	410	418	414	2100	124	1000	240	1	1	200000000	838	2.60	0.29	12	0.03	161.00	1455.00	1018	20240122	-58.84	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1010	-58.51	20240125	376	11.44	20241210	0.01	N	036630	1000	2100 억	1399076	N	N	N	N
8	20250124	100440	57	100.00	KOSDAQ	통신	N	N	N	N	N	413	-3	5	-0.72	8660189	20946	16.82	418	418	413	540	292	416	413.45	1.43	1833	1041	418	416	414	412	410	418	414	2100	124	1000	240	1	1	200000000	826	2.57	0.28	12	0.01	161.00	1455.00	1018	20240122	-59.43	376	20241210	9.84	444	-6.98	20250103	396	4.29	20250102	1010	-59.11	20240125	376	9.84	20241210	0.01	N	036630	1000	2100 억	1399482	N	N	N	N
9	20250124	090443	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	2	2	0.48	29678	71	0.06	418	418	418	540	292	416	418.00	1.43	468	0	418	416	414	412	410	418	414	2100	124	1000	240	1	1	200000000	836	2.60	0.29	12	0.00	161.00	1455.00	1018	20240122	-58.94	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1010	-58.61	20240125	376	11.17	20241210	0.01	N	036630	1000	2100 억	1398117	N	N	N	N
10	20250123	160442	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	2	2	0.48	51490312	124529	113.89	414	416	412	538	290	414	413.48	1.43	-2071	-2071	417	415	414	412	411	415	412	2100	124	1000	240	1	1	200000000	832	2.58	0.29	12	0.06	161.00	1455.00	1018	20240122	-59.14	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1010	-58.81	20240125	376	10.64	20241210	0.01	N	036630	1000	2100 억	1397649	N	N	N	N
11	20250123	150440	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	2	2	0.48	48625600	117640	107.59	414	416	412	538	290	414	413.34	1.43	-2071	-2166	417	415	414	412	411	415	412	2100	124	1000	240	1	1	200000000	832	2.58	0.29	12	0.06	161.00	1455.00	1018	20240122	-59.14	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1010	-58.81	20240125	376	10.64	20241210	0.01	N	036630	1000	2100 억	1397649	N	N	N	N
12	20250123	140441	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	0	3	0.00	40196133	97308	88.99	414	415	412	538	290	414	413.08	1.43	-1339	-1339	417	415	414	412	411	415	412	2100	124	1000	240	1	1	200000000	828	2.57	0.28	12	0.05	161.00	1455.00	1018	20240122	-59.33	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1010	-59.01	20240125	376	10.11	20241210	0.01	N	036630	1000	2100 억	1398381	N	N	N	N
13	20250123	130439	57	100.00	KOSDAQ	통신	N	N	N	N	N	413	-1	5	-0.24	40003043	96841	88.56	414	415	412	538	290	414	413.08	1.43	-1546	-1546	417	415	414	412	411	415	412	2100	124	1000	240	1	1	200000000	826	2.57	0.28	12	0.05	161.00	1455.00	1018	20240122	-59.43	376	20241210	9.84	444	-6.98	20250103	396	4.29	20250102	1010	-59.11	20240125	376	9.84	20241210	0.01	N	036630	1000	2100 억	1398174	N	N	N	N
14	20250123	120440	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	0	3	0.00	35503516	85945	78.60	414	415	413	538	290	414	413.10	1.43	-1347	-1347	417	415	414	412	411	415	412	2100	124	1000	240	1	1	200000000	828	2.57	0.28	12	0.04	161.00	1455.00	1018	20240122	-59.33	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1010	-59.01	20240125	376	10.11	20241210	0.01	N	036630	1000	2100 억	1398373	N	N	N	N
15	20250123	110440	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	0	3	0.00	26748282	64746	59.21	414	415	413	538	290	414	413.13	1.43	-833	-888	417	415	414	412	411	415	412	2100	124	1000	240	1	1	200000000	828	2.57	0.28	12	0.03	161.00	1455.00	1018	20240122	-59.33	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1010	-59.01	20240125	376	10.11	20241210	0.01	N	036630	1000	2100 억	1398887	N	N	N	N
16	20250123	100439	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	0	3	0.00	7763121	18781	17.18	414	415	413	538	290	414	413.35	1.43	-888	-922	417	415	414	412	411	415	412	2100	124	1000	240	1	1	200000000	828	2.57	0.28	12	0.01	161.00	1455.00	1018	20240122	-59.33	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1010	-59.01	20240125	376	10.11	20241210	0.01	N	036630	1000	2100 억	1398832	N	N	N	N
17	20250123	090439	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	0	3	0.00	415656	1004	0.92	414	414	414	538	290	414	414.00	1.43	2108	-50	417	415	414	412	411	415	412	2100	124	1000	240	1	1	200000000	828	2.57	0.28	12	0.00	161.00	1455.00	1018	20240122	-59.33	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1010	-59.01	20240125	376	10.11	20241210	0.01	N	036630	1000	2100 억	1401828	N	N	N	N
18	20250122	160437	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-1	5	-0.24	36566440	88345	156.98	415	416	413	539	291	415	413.88	1.43	48	48	423	419	416	412	409	417	410	2100	124	1000	240	1	1	200000000	828	2.57	0.28	12	0.04	161.00	1455.00	1062	20240115	-61.02	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1399720	N	N	N	N
19	20250122	150438	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-1	5	-0.24	26883711	64957	115.42	415	416	413	539	291	415	413.87	1.43	691	48	423	419	416	412	409	417	410	2100	124	1000	240	1	1	200000000	828	2.57	0.28	12	0.03	161.00	1455.00	1062	20240115	-61.02	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1400363	N	N	N	N
20	20250122	140436	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	1	2	0.24	25347886	61256	108.84	415	416	413	539	291	415	413.80	1.43	1409	-46	423	419	416	412	409	417	410	2100	124	1000	240	1	1	200000000	832	2.58	0.29	12	0.03	161.00	1455.00	1062	20240115	-60.83	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1028	-59.53	20240122	376	10.64	20241210	0.01	N	036630	1000	2100 억	1401081	N	N	N	N
21	20250122	130438	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	0	3	0.00	24178255	58437	103.83	415	415	413	539	291	415	413.75	1.43	-516	-676	423	419	416	412	409	417	410	2100	124	1000	240	1	1	200000000	830	2.58	0.29	12	0.03	161.00	1455.00	1062	20240115	-60.92	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1399156	N	N	N	N
22	20250122	120436	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	0	3	0.00	19092209	46153	82.01	415	415	413	539	291	415	413.67	1.43	-10	-676	423	419	416	412	409	417	410	2100	124	1000	240	1	1	200000000	830	2.58	0.29	12	0.02	161.00	1455.00	1062	20240115	-60.92	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1399662	N	N	N	N
23	20250122	110437	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	0	3	0.00	16295844	39399	70.01	415	415	413	539	291	415	413.61	1.43	260	-330	423	419	416	412	409	417	410	2100	124	1000	240	1	1	200000000	830	2.58	0.29	12	0.02	161.00	1455.00	1062	20240115	-60.92	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1399932	N	N	N	N
24	20250122	100437	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-1	5	-0.24	11818343	28598	50.81	415	415	413	539	291	415	413.26	1.43	-557	-557	423	419	416	412	409	417	410	2100	124	1000	240	1	1	200000000	828	2.57	0.28	12	0.01	161.00	1455.00	1062	20240115	-61.02	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1399115	N	N	N	N
25	20250122	090438	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	0	3	0.00	113710	274	0.49	415	415	415	539	291	415	415.00	1.43	-23	-23	423	419	416	412	409	417	410	2100	124	1000	240	1	1	200000000	830	2.58	0.29	12	0.00	161.00	1455.00	1062	20240115	-60.92	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1399649	N	N	N	N
26	20250121	160435	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	19488873	47069	67.47	420	420	413	542	292	417	414.05	1.43	-691	-761	420	418	416	414	412	419	415	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.02	161.00	1455.00	1207	20240112	-65.62	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1399672	N	N	N	N
27	20250121	150436	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-3	5	-0.72	19049803	46011	65.95	420	420	413	542	292	417	414.03	1.43	-691	-761	420	418	416	414	412	419	415	2100	125	1000	250	1	1	200000000	828	2.57	0.28	12	0.02	161.00	1455.00	1207	20240112	-65.70	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1399672	N	N	N	N
28	20250121	140436	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-3	5	-0.72	15833993	38251	54.83	420	420	413	542	292	417	413.95	1.43	-580	-650	420	418	416	414	412	419	415	2100	125	1000	250	1	1	200000000	828	2.57	0.28	12	0.02	161.00	1455.00	1207	20240112	-65.70	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1399783	N	N	N	N
29	20250121	130435	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-1	5	-0.24	14338946	34640	49.65	420	420	413	542	292	417	413.94	1.43	-580	-650	420	418	416	414	412	419	415	2100	125	1000	250	1	1	200000000	832	2.58	0.29	12	0.02	161.00	1455.00	1207	20240112	-65.53	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1028	-59.53	20240122	376	10.64	20241210	0.01	N	036630	1000	2100 억	1399783	N	N	N	N
30	20250121	120426	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-3	5	-0.72	13984925	33787	48.43	420	420	413	542	292	417	413.91	1.43	-580	-650	420	418	416	414	412	419	415	2100	125	1000	250	1	1	200000000	828	2.57	0.28	12	0.02	161.00	1455.00	1207	20240112	-65.70	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1399783	N	N	N	N
31	20250121	110417	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-3	5	-0.72	7279907	17562	25.17	420	420	414	542	292	417	414.53	1.43	-428	-498	420	418	416	414	412	419	415	2100	125	1000	250	1	1	200000000	828	2.57	0.28	12	0.01	161.00	1455.00	1207	20240112	-65.70	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1399935	N	N	N	N
32	20250121	100412	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-1	5	-0.24	1659784	3994	5.72	420	420	414	542	292	417	415.57	1.43	-252	-252	420	418	416	414	412	419	415	2100	125	1000	250	1	1	200000000	832	2.58	0.29	12	0.00	161.00	1455.00	1207	20240112	-65.53	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1028	-59.53	20240122	376	10.64	20241210	0.01	N	036630	1000	2100 억	1400111	N	N	N	N
33	20250121	090436	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	2	2	0.48	3778	9	0.01	420	420	419	542	292	417	419.78	1.43	10	0	420	418	416	414	412	419	415	2100	125	1000	250	1	1	200000000	838	2.60	0.29	12	0.00	161.00	1455.00	1207	20240112	-65.29	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1028	-59.24	20240122	376	11.44	20241210	0.01	N	036630	1000	2100 억	1400373	N	N	N	N
34	20250120	160433	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	0	3	0.00	28472544	68571	27.69	417	418	414	542	292	417	415.23	1.43	774	713	422	419	415	412	408	420	413	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1028	-59.44	20240122	376	10.90	20241210	0.01	N	036630	1000	2100 억	1400363	N	N	N	N
35	20250120	150435	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-1	5	-0.24	27212940	65536	26.46	417	418	414	542	292	417	415.24	1.43	967	713	422	419	415	412	408	420	413	2100	125	1000	250	1	1	200000000	832	2.58	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1028	-59.53	20240122	376	10.64	20241210	0.01	N	036630	1000	2100 억	1400556	N	N	N	N
36	20250120	140434	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	20116653	48451	19.56	417	418	414	542	292	417	415.19	1.42	-3209	-602	422	419	415	412	408	420	413	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1396380	N	N	N	N
37	20250120	130433	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	15581458	37524	15.15	417	418	414	542	292	417	415.24	1.42	-3209	-602	422	419	415	412	408	420	413	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1396380	N	N	N	N
38	20250120	120435	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	13606861	32774	13.23	417	418	414	542	292	417	415.17	1.42	-3209	-602	422	419	415	412	408	420	413	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1396380	N	N	N	N
39	20250120	110435	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-1	5	-0.24	11939912	28761	11.61	417	418	414	542	292	417	415.14	1.42	-3197	-602	422	419	415	412	408	420	413	2100	125	1000	250	1	1	200000000	832	2.58	0.29	12	0.01	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1028	-59.53	20240122	376	10.64	20241210	0.01	N	036630	1000	2100 억	1396392	N	N	N	N
40	20250120	100435	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	5693491	13730	5.54	417	418	414	542	292	417	414.67	1.43	-2859	-252	422	419	415	412	408	420	413	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.01	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1396730	N	N	N	N
41	20250120	090435	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	0	3	0.00	14178	34	0.01	417	417	417	542	292	417	417.00	1.43	-1	-9	422	419	415	412	408	420	413	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.00	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1028	-59.44	20240122	376	10.90	20241210	0.01	N	036630	1000	2100 억	1399588	N	N	N	N
42	20250117	160433	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	0	3	0.00	102360603	247549	354.83	417	418	411	542	292	417	413.48	1.43	-6657	-6657	422	419	417	414	412	421	416	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.12	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1028	-59.44	20240122	376	10.90	20241210	0.01	N	036630	1000	2100 억	1399589	N	N	N	N
43	20250117	150434	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-3	5	-0.72	101371507	245176	351.43	417	418	411	542	292	417	413.46	1.43	-6515	-6515	422	419	417	414	412	421	416	2100	125	1000	250	1	1	200000000	828	2.57	0.28	12	0.12	161.00	1455.00	1327	20240111	-68.80	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1399731	N	N	N	N
44	20250117	140434	57	100.00	KOSDAQ	통신	N	N	N	N	N	413	-4	5	-0.96	88441801	213968	306.70	417	417	411	542	292	417	413.33	1.43	-3611	-2245	422	419	417	414	412	421	416	2100	125	1000	250	1	1	200000000	826	2.57	0.28	12	0.11	161.00	1455.00	1327	20240111	-68.88	376	20241210	9.84	444	-6.98	20250103	396	4.29	20250102	1028	-59.82	20240122	376	9.84	20241210	0.01	N	036630	1000	2100 억	1402635	N	N	N	N
45	20250117	130434	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	71785802	173514	248.71	417	417	412	542	292	417	413.71	1.43	-3611	-2245	422	419	417	414	412	421	416	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.09	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1402635	N	N	N	N
46	20250117	120435	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-3	5	-0.72	60341452	145837	209.04	417	417	412	542	292	417	413.75	1.43	-3611	-713	422	419	417	414	412	421	416	2100	125	1000	250	1	1	200000000	828	2.57	0.28	12	0.07	161.00	1455.00	1327	20240111	-68.80	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1402635	N	N	N	N
47	20250117	110434	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-3	5	-0.72	27400435	66119	94.77	417	417	414	542	292	417	414.39	1.43	-713	-713	422	419	417	414	412	421	416	2100	125	1000	250	1	1	200000000	828	2.57	0.28	12	0.03	161.00	1455.00	1327	20240111	-68.80	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1028	-59.73	20240122	376	10.11	20241210	0.01	N	036630	1000	2100 억	1405533	N	N	N	N
48	20250117	100435	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	18847058	45459	65.16	417	417	414	542	292	417	414.57	1.43	-713	-713	422	419	417	414	412	421	416	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1028	-59.63	20240122	376	10.37	20241210	0.01	N	036630	1000	2100 억	1405533	N	N	N	N
49	20250117	090435	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	0	3	0.00	243111	583	0.84	417	417	417	542	292	417	417.00	1.43	-15	-15	422	419	417	414	412	421	416	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.00	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1028	-59.44	20240122	376	10.90	20241210	0.01	N	036630	1000	2100 억	1406231	N	N	N	N
50	20250116	160432	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	-1	5	-0.24	29048318	69649	43.05	416	420	415	543	293	418	417.07	1.43	-1110	-1110	424	420	417	413	410	423	416	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1028	-59.44	20240122	376	10.90	20241210	0.01	N	036630	1000	2100 억	1406246	N	N	N	N
51	20250116	150413	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-2	5	-0.48	28474915	68269	42.19	416	420	416	543	293	418	417.10	1.43	-1110	-1110	424	420	417	413	410	423	416	2100	125	1000	250	1	1	200000000	832	2.58	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1028	-59.53	20240122	376	10.64	20241210	0.01	N	036630	1000	2100 억	1406246	N	N	N	N
52	20250116	140434	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	-1	5	-0.24	25862319	61989	38.31	416	420	416	543	293	418	417.21	1.44	-748	-748	424	420	417	413	410	423	416	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1028	-59.44	20240122	376	10.90	20241210	0.01	N	036630	1000	2100 억	1406608	N	N	N	N
53	20250116	130434	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	0	3	0.00	19998302	47928	29.62	416	420	416	543	293	418	417.26	1.44	-604	-604	424	420	417	413	410	423	416	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1028	-59.34	20240122	376	11.17	20241210	0.01	N	036630	1000	2100 억	1406752	N	N	N	N
54	20250116	120434	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	0	3	0.00	19062158	45684	28.23	416	420	416	543	293	418	417.26	1.44	-604	-604	424	420	417	413	410	423	416	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1028	-59.34	20240122	376	11.17	20241210	0.01	N	036630	1000	2100 억	1406752	N	N	N	N
55	20250116	110434	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	0	3	0.00	11757283	28151	17.40	416	420	416	543	293	418	417.65	1.44	-376	-376	424	420	417	413	410	423	416	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.01	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1028	-59.34	20240122	376	11.17	20241210	0.01	N	036630	1000	2100 억	1406980	N	N	N	N
56	20250116	100434	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	-1	5	-0.24	5586321	13395	8.28	416	420	416	543	293	418	417.04	1.44	-106	-106	424	420	417	413	410	423	416	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.01	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1028	-59.44	20240122	376	10.90	20241210	0.01	N	036630	1000	2100 억	1407250	N	N	N	N
57	20250116	090434	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	0	3	0.00	83472	200	0.12	416	418	416	543	293	418	416.32	1.44	-8	-8	424	420	417	413	410	423	416	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.00	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1028	-59.34	20240122	376	11.17	20241210	0.01	N	036630	1000	2100 억	1407348	N	N	N	N
58	20250115	160432	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	-1	5	-0.24	66507441	159746	208.92	415	421	414	544	294	419	416.33	1.44	5981	5981	422	420	417	415	412	421	416	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.08	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1073	-61.04	20240115	376	11.17	20241210	0.00	N	036630	1000	2100 억	1407356	N	N	N	N
59	20250115	150434	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-4	5	-0.95	57362722	137710	180.10	415	421	414	544	294	419	416.55	1.43	4632	4632	422	420	417	415	412	421	416	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.07	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1073	-61.32	20240115	376	10.37	20241210	0.00	N	036630	1000	2100 억	1406007	N	N	N	N
60	20250115	140434	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	0	3	0.00	35816784	85778	112.18	415	421	414	544	294	419	417.55	1.43	4632	4632	422	420	417	415	412	421	416	2100	125	1000	250	1	1	200000000	838	2.60	0.29	12	0.04	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1073	-60.95	20240115	376	11.44	20241210	0.00	N	036630	1000	2100 억	1406007	N	N	N	N
61	20250115	130432	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	-1	5	-0.24	35745705	85608	111.96	415	421	414	544	294	419	417.55	1.43	4632	4632	422	420	417	415	412	421	416	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.04	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1073	-61.04	20240115	376	11.17	20241210	0.00	N	036630	1000	2100 억	1406007	N	N	N	N
62	20250115	120426	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	0	3	0.00	29328387	70291	91.93	415	421	414	544	294	419	417.24	1.43	4632	4632	422	420	417	415	412	421	416	2100	125	1000	250	1	1	200000000	838	2.60	0.29	12	0.04	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1073	-60.95	20240115	376	11.44	20241210	0.00	N	036630	1000	2100 억	1406007	N	N	N	N
63	20250115	110433	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-3	5	-0.72	24336652	58341	76.30	415	421	414	544	294	419	417.14	1.43	4632	4632	422	420	417	415	412	421	416	2100	125	1000	250	1	1	200000000	832	2.58	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1073	-61.23	20240115	376	10.64	20241210	0.00	N	036630	1000	2100 억	1406007	N	N	N	N
64	20250115	100432	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	-2	5	-0.48	16911072	40544	53.02	415	421	414	544	294	419	417.10	1.44	5204	5204	422	420	417	415	412	421	416	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1073	-61.14	20240115	376	10.90	20241210	0.00	N	036630	1000	2100 억	1406579	N	N	N	N
65	20250115	090435	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	0	3	0.00	1297745	3127	4.09	415	419	415	544	294	419	415.01	1.43	1807	1807	422	420	417	415	412	421	416	2100	125	1000	250	1	1	200000000	838	2.60	0.29	12	0.00	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1073	-60.95	20240115	376	11.44	20241210	0.00	N	036630	1000	2100 억	1403182	N	N	N	N
66	20250114	160430	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	1	2	0.24	31761886	76463	48.67	418	419	414	543	293	418	415.34	1.43	-594	-594	422	419	416	413	410	421	415	2100	125	1000	250	1	1	200000000	838	2.60	0.29	12	0.04	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1073	-60.95	20240115	376	11.44	20241210	0.00	N	036630	1000	2100 억	1401375	N	N	N	N
67	20250114	150431	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	0	3	0.00	29044007	69974	44.54	418	419	414	543	293	418	415.07	1.43	-31	-31	422	419	416	413	410	421	415	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1073	-61.04	20240115	376	11.17	20241210	0.00	N	036630	1000	2100 억	1401938	N	N	N	N
68	20250114	140431	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-3	5	-0.72	24776033	59752	38.03	418	419	414	543	293	418	414.65	1.43	-31	-31	422	419	416	413	410	421	415	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1073	-61.32	20240115	376	10.37	20241210	0.00	N	036630	1000	2100 억	1401938	N	N	N	N
69	20250114	130430	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	-1	5	-0.24	23577049	56864	36.19	418	419	414	543	293	418	414.62	1.43	-51	-51	422	419	416	413	410	421	415	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1073	-61.14	20240115	376	10.90	20241210	0.00	N	036630	1000	2100 억	1401918	N	N	N	N
70	20250114	120428	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-2	5	-0.48	14601450	35239	22.43	418	419	414	543	293	418	414.35	1.43	-51	-51	422	419	416	413	410	421	415	2100	125	1000	250	1	1	200000000	832	2.58	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1073	-61.23	20240115	376	10.64	20241210	0.00	N	036630	1000	2100 억	1401918	N	N	N	N
71	20250114	110430	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-3	5	-0.72	12776236	30841	19.63	418	419	414	543	293	418	414.26	1.43	-84	-84	422	419	416	413	410	421	415	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1073	-61.32	20240115	376	10.37	20241210	0.00	N	036630	1000	2100 억	1401885	N	N	N	N
72	20250114	100429	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	-1	5	-0.24	12048141	29084	18.51	418	419	414	543	293	418	414.25	1.43	-63	-63	422	419	416	413	410	421	415	2100	125	1000	250	1	1	200000000	834	2.59	0.29	12	0.01	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1073	-61.14	20240115	376	10.90	20241210	0.00	N	036630	1000	2100 억	1401906	N	N	N	N
73	20250114	090429	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-4	5	-0.96	33815	81	0.05	418	419	414	543	293	418	417.47	1.43	-37	-37	422	419	416	413	410	421	415	2100	125	1000	250	1	1	200000000	828	2.57	0.28	12	0.00	161.00	1455.00	1327	20240111	-68.80	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1073	-61.42	20240115	376	10.11	20241210	0.00	N	036630	1000	2100 억	1401932	N	N	N	N
74	20250113	160426	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	1	2	0.24	64931991	156384	66.07	414	419	413	542	292	417	415.20	1.43	-8441	-8346	423	420	416	413	409	421	414	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.08	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1073	-61.04	20240115	376	11.17	20241210	0.00	N	036630	1000	2100 억	1401969	N	N	N	N
75	20250113	150426	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-1	5	-0.24	63256409	152353	64.36	414	419	413	542	292	417	415.18	1.43	-8441	-8346	423	420	416	413	409	421	414	2100	125	1000	250	1	1	200000000	832	2.58	0.29	12	0.08	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1073	-61.23	20240115	376	10.64	20241210	0.00	N	036630	1000	2100 억	1401969	N	N	N	N
76	20250113	140422	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	60059478	144644	61.11	414	419	413	542	292	417	415.21	1.43	-8327	-8232	423	420	416	413	409	421	414	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.07	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1073	-61.32	20240115	376	10.37	20241210	0.00	N	036630	1000	2100 억	1402083	N	N	N	N
77	20250113	130420	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	41682327	100260	42.36	414	419	414	542	292	417	415.73	1.43	-5985	-5890	423	420	416	413	409	421	414	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.05	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1073	-61.32	20240115	376	10.37	20241210	0.00	N	036630	1000	2100 억	1404425	N	N	N	N
78	20250113	120421	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	33651679	80906	34.18	414	419	414	542	292	417	415.92	1.44	-3491	-3396	423	420	416	413	409	421	414	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.04	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1073	-61.32	20240115	376	10.37	20241210	0.00	N	036630	1000	2100 억	1406919	N	N	N	N
79	20250113	110422	57	100.00	KOSDAQ	통신	N	N	N	N	N	415	-2	5	-0.48	23467284	56365	23.81	414	419	414	542	292	417	416.33	1.44	-3594	-3499	423	420	416	413	409	421	414	2100	125	1000	250	1	1	200000000	830	2.58	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.73	376	20241210	10.37	444	-6.53	20250103	396	4.80	20250102	1073	-61.32	20240115	376	10.37	20241210	0.00	N	036630	1000	2100 억	1406816	N	N	N	N
80	20250113	100421	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	2	2	0.48	11490348	27600	11.66	414	419	414	542	292	417	416.29	1.44	-269	-174	423	420	416	413	409	421	414	2100	125	1000	250	1	1	200000000	838	2.60	0.29	12	0.01	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1073	-60.95	20240115	376	11.44	20241210	0.00	N	036630	1000	2100 억	1410141	N	N	N	N
81	20250113	090423	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-1	5	-0.24	1709494	4114	1.74	414	417	414	542	292	417	415.06	1.44	0	95	423	420	416	413	409	421	414	2100	125	1000	250	1	1	200000000	832	2.58	0.29	12	0.00	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1073	-61.23	20240115	376	10.64	20241210	0.00	N	036630	1000	2100 억	1410410	N	N	N	N
82	20250110	160419	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	1	2	0.24	98329068	236711	60.14	414	419	412	540	292	416	415.40	1.44	-3811	-3811	430	423	419	412	408	421	410	2100	124	1000	240	1	1	200000000	834	2.59	0.29	12	0.12	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1340	-68.88	20240111	376	10.90	20241210	0.00	N	036630	1000	2100 억	1410410	N	N	N	N
83	20250110	150419	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	1	2	0.24	87973868	211876	53.83	414	419	412	540	292	416	415.21	1.44	-3732	-880	430	423	419	412	408	421	410	2100	124	1000	240	1	1	200000000	834	2.59	0.29	12	0.11	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1340	-68.88	20240111	376	10.90	20241210	0.00	N	036630	1000	2100 억	1410489	N	N	N	N
84	20250110	140419	57	100.00	KOSDAQ	통신	N	N	N	N	N	414	-2	5	-0.48	77646887	186966	47.50	414	419	412	540	292	416	415.30	1.43	-10528	-7633	430	423	419	412	408	421	410	2100	124	1000	240	1	1	200000000	828	2.57	0.28	12	0.09	161.00	1455.00	1327	20240111	-68.80	376	20241210	10.11	444	-6.76	20250103	396	4.55	20250102	1340	-69.10	20240111	376	10.11	20241210	0.00	N	036630	1000	2100 억	1403693	N	N	N	N
85	20250110	130418	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	2	2	0.48	42344422	101718	25.84	414	419	414	540	292	416	416.29	1.43	-10513	-10513	430	423	419	412	408	421	410	2100	124	1000	240	1	1	200000000	836	2.60	0.29	12	0.05	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1340	-68.81	20240111	376	11.17	20241210	0.00	N	036630	1000	2100 억	1403708	N	N	N	N
86	20250110	120419	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	0	3	0.00	37345359	89770	22.81	414	419	414	540	292	416	416.01	1.43	-7942	-7942	430	423	419	412	408	421	410	2100	124	1000	240	1	1	200000000	832	2.58	0.29	12	0.04	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1340	-68.96	20240111	376	10.64	20241210	0.00	N	036630	1000	2100 억	1406279	N	N	N	N
87	20250110	110418	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	0	3	0.00	33662406	80921	20.56	414	419	414	540	292	416	415.99	1.43	-8609	-8609	430	423	419	412	408	421	410	2100	124	1000	240	1	1	200000000	832	2.58	0.29	12	0.04	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1340	-68.96	20240111	376	10.64	20241210	0.00	N	036630	1000	2100 억	1405612	N	N	N	N
88	20250110	100417	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	1	2	0.24	19937602	47908	12.17	414	419	414	540	292	416	416.16	1.43	-8241	-8241	430	423	419	412	408	421	410	2100	124	1000	240	1	1	200000000	834	2.59	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1340	-68.88	20240111	376	10.90	20241210	0.00	N	036630	1000	2100 억	1405980	N	N	N	N
89	20250110	090420	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	0	3	0.00	4727397	11404	2.90	414	419	414	540	292	416	414.54	1.44	298	298	430	423	419	412	408	421	410	2100	124	1000	240	1	1	200000000	832	2.58	0.29	12	0.01	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1340	-68.96	20240111	376	10.64	20241210	0.00	N	036630	1000	2100 억	1414519	N	N	N	N
90	20250109	160417	57	100.00	KOSDAQ	통신	N	N	N	N	N	416	-5	5	-1.19	163316770	391605	236.10	425	426	415	547	295	421	417.06	1.44	-1450	-1450	425	423	419	417	413	424	418	2100	126	1000	250	1	1	200000000	832	2.58	0.29	12	0.20	161.00	1455.00	1327	20240111	-68.65	376	20241210	10.64	444	-6.31	20250103	396	5.05	20250102	1340	-68.96	20240111	376	10.64	20241210	0.00	N	036630	1000	2100 억	1414221	N	N	N	N
91	20250109	150418	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	-2	5	-0.48	147672550	353938	213.39	425	426	415	547	295	421	417.23	1.44	-2588	-2588	425	423	419	417	413	424	418	2100	126	1000	250	1	1	200000000	838	2.60	0.29	12	0.18	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1340	-68.73	20240111	376	11.44	20241210	0.00	N	036630	1000	2100 억	1413083	N	N	N	N
92	20250109	140419	57	100.00	KOSDAQ	통신	N	N	N	N	N	417	-4	5	-0.95	128783772	308877	186.23	425	426	415	547	295	421	416.94	1.44	-1635	-1635	425	423	419	417	413	424	418	2100	126	1000	250	1	1	200000000	834	2.59	0.29	12	0.15	161.00	1455.00	1327	20240111	-68.58	376	20241210	10.90	444	-6.08	20250103	396	5.30	20250102	1340	-68.88	20240111	376	10.90	20241210	0.00	N	036630	1000	2100 억	1414036	N	N	N	N
93	20250109	130418	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	-2	5	-0.48	86329444	206723	124.64	425	426	415	547	295	421	417.61	1.43	-15760	-15760	425	423	419	417	413	424	418	2100	126	1000	250	1	1	200000000	838	2.60	0.29	12	0.10	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1340	-68.73	20240111	376	11.44	20241210	0.00	N	036630	1000	2100 억	1399911	N	N	N	N
94	20250109	120418	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	-3	5	-0.71	48720516	116390	70.17	425	426	415	547	295	421	418.60	1.43	-15712	-15712	425	423	419	417	413	424	418	2100	126	1000	250	1	1	200000000	836	2.60	0.29	12	0.06	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1340	-68.81	20240111	376	11.17	20241210	0.00	N	036630	1000	2100 억	1399959	N	N	N	N
95	20250109	110418	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	-1	5	-0.24	48268115	115310	69.52	425	426	415	547	295	421	418.59	1.43	-15712	-15712	425	423	419	417	413	424	418	2100	126	1000	250	1	1	200000000	840	2.61	0.29	12	0.06	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1399959	N	N	N	N
96	20250109	100417	57	100.00	KOSDAQ	통신	N	N	N	N	N	422	1	2	0.24	40603821	97055	58.52	425	426	415	547	295	421	418.36	1.44	-4407	-4407	425	423	419	417	413	424	418	2100	126	1000	250	1	1	200000000	844	2.62	0.29	12	0.05	161.00	1455.00	1327	20240111	-68.20	376	20241210	12.23	444	-4.95	20250103	396	6.57	20250102	1340	-68.51	20240111	376	12.23	20241210	0.00	N	036630	1000	2100 억	1411264	N	N	N	N
97	20250109	090420	57	100.00	KOSDAQ	통신	N	N	N	N	N	425	4	2	0.95	79924	188	0.11	425	426	425	547	295	421	425.13	1.44	127	127	425	423	419	417	413	424	418	2100	126	1000	250	1	1	200000000	850	2.64	0.29	12	0.00	161.00	1455.00	1327	20240111	-67.97	376	20241210	13.03	444	-4.28	20250103	396	7.32	20250102	1340	-68.28	20240111	376	13.03	20241210	0.00	N	036630	1000	2100 억	1415798	N	N	N	N
98	20250108	160413	57	100.00	KOSDAQ	통신	N	N	N	N	N	421	2	2	0.48	68135426	162719	73.40	415	421	415	544	294	419	418.71	1.44	687	687	425	422	420	417	415	421	416	2100	125	1000	250	1	1	200000000	842	2.61	0.29	12	0.08	161.00	1455.00	1327	20240111	-68.27	376	20241210	11.97	444	-5.18	20250103	396	6.31	20250102	1340	-68.58	20240111	376	11.97	20241210	0.00	N	036630	1000	2100 억	1415671	N	N	N	N
99	20250108	150416	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	1	2	0.24	47412350	113462	51.18	415	421	415	544	294	419	417.87	1.44	694	694	425	422	420	417	415	421	416	2100	125	1000	250	1	1	200000000	840	2.61	0.29	12	0.06	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1415678	N	N	N	N
100	20250108	140418	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	0	3	0.00	44704538	106987	48.26	415	421	415	544	294	419	417.85	1.44	694	694	425	422	420	417	415	421	416	2100	125	1000	250	1	1	200000000	838	2.60	0.29	12	0.05	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1340	-68.73	20240111	376	11.44	20241210	0.00	N	036630	1000	2100 억	1415678	N	N	N	N
101	20250108	130418	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	-1	5	-0.24	38806577	92896	41.90	415	421	415	544	294	419	417.74	1.44	-1031	-1031	425	422	420	417	415	421	416	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.05	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1340	-68.81	20240111	376	11.17	20241210	0.00	N	036630	1000	2100 억	1413953	N	N	N	N
102	20250108	120415	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	1	2	0.24	30864613	73951	33.36	415	420	415	544	294	419	417.37	1.44	670	670	425	422	420	417	415	421	416	2100	125	1000	250	1	1	200000000	840	2.61	0.29	12	0.04	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1415654	N	N	N	N
103	20250108	110414	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	1	2	0.24	27677481	66354	29.93	415	420	415	544	294	419	417.12	1.44	670	670	425	422	420	417	415	421	416	2100	125	1000	250	1	1	200000000	840	2.61	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1415654	N	N	N	N
104	20250108	100415	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	-1	5	-0.24	13775127	33080	14.92	415	419	415	544	294	419	416.42	1.45	1589	1589	425	422	420	417	415	421	416	2100	125	1000	250	1	1	200000000	836	2.60	0.29	12	0.02	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1340	-68.81	20240111	376	11.17	20241210	0.00	N	036630	1000	2100 억	1416573	N	N	N	N
105	20250108	090417	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	0	3	0.00	7981059	19217	8.67	415	419	415	544	294	419	415.31	1.45	1934	1934	425	422	420	417	415	421	416	2100	125	1000	250	1	1	200000000	838	2.60	0.29	12	0.01	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1340	-68.73	20240111	376	11.44	20241210	0.00	N	036630	1000	2100 억	1416918	N	N	N	N
106	20250107	160412	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	-1	5	-0.24	92735360	221003	52.03	420	423	418	546	294	420	419.62	1.44	-9840	-9840	427	423	420	416	413	422	415	2100	126	1000	250	1	1	200000000	838	2.60	0.29	12	0.11	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1340	-68.73	20240111	376	11.44	20241210	0.00	N	036630	1000	2100 억	1414984	N	N	N	N
107	20250107	150413	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	0	3	0.00	82975918	197723	46.55	420	423	418	546	294	420	419.66	1.44	-9579	-9579	427	423	420	416	413	422	415	2100	126	1000	250	1	1	200000000	840	2.61	0.29	12	0.10	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1415245	N	N	N	N
108	20250107	140414	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	0	3	0.00	70925219	169040	39.79	420	423	418	546	294	420	419.58	1.44	-9579	-9579	427	423	420	416	413	422	415	2100	126	1000	250	1	1	200000000	840	2.61	0.29	12	0.08	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1415245	N	N	N	N
109	20250107	130413	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	0	3	0.00	65671206	156505	36.84	420	423	418	546	294	420	419.61	1.44	-9313	-9313	427	423	420	416	413	422	415	2100	126	1000	250	1	1	200000000	840	2.61	0.29	12	0.08	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1415511	N	N	N	N
110	20250107	120413	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	0	3	0.00	51090090	121755	28.66	420	423	419	546	294	420	419.61	1.44	-8898	-8898	427	423	420	416	413	422	415	2100	126	1000	250	1	1	200000000	840	2.61	0.29	12	0.06	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1415926	N	N	N	N
111	20250107	110410	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	0	3	0.00	41140285	98037	23.08	420	423	419	546	294	420	419.64	1.45	-8364	-8364	427	423	420	416	413	422	415	2100	126	1000	250	1	1	200000000	840	2.61	0.29	12	0.05	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1416460	N	N	N	N
112	20250107	100415	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	0	3	0.00	23204330	55233	13.00	420	423	419	546	294	420	420.12	1.45	-6463	-6463	427	423	420	416	413	422	415	2100	126	1000	250	1	1	200000000	840	2.61	0.29	12	0.03	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1418361	N	N	N	N
113	20250107	090413	57	100.00	KOSDAQ	통신	N	N	N	N	N	423	3	2	0.71	3541749	8441	1.99	420	423	419	546	294	420	419.59	1.46	1137	1137	427	423	420	416	413	422	415	2100	126	1000	250	1	1	200000000	846	2.63	0.29	12	0.00	161.00	1455.00	1327	20240111	-68.12	376	20241210	12.50	444	-4.73	20250103	396	6.82	20250102	1340	-68.43	20240111	376	12.50	20241210	0.00	N	036630	1000	2100 억	1425961	N	N	N	N
114	20250106	160408	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	1	2	0.24	176586555	419786	16.72	422	424	417	544	294	419	420.66	1.45	-6954	-6954	461	439	422	400	383	451	412	2100	125	1000	250	1	1	200000000	840	2.61	0.29	12	0.21	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1424824	N	N	N	N
115	20250106	150409	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	1	2	0.24	167631848	398480	15.87	422	424	417	544	294	419	420.68	1.45	-6994	-6994	461	439	422	400	383	451	412	2100	125	1000	250	1	1	200000000	840	2.61	0.29	12	0.20	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1424784	N	N	N	N
116	20250106	140409	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	1	2	0.24	164047647	389945	15.53	422	424	417	544	294	419	420.70	1.45	-6668	-6668	461	439	422	400	383	451	412	2100	125	1000	250	1	1	200000000	840	2.61	0.29	12	0.19	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1425110	N	N	N	N
117	20250106	130407	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	1	2	0.24	130422149	309829	12.34	422	424	417	544	294	419	420.95	1.45	-6204	-6204	461	439	422	400	383	451	412	2100	125	1000	250	1	1	200000000	840	2.61	0.29	12	0.15	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1425574	N	N	N	N
118	20250106	120407	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	1	2	0.24	122377741	290678	11.58	422	424	417	544	294	419	421.01	1.46	-5854	-5854	461	439	422	400	383	451	412	2100	125	1000	250	1	1	200000000	840	2.61	0.29	12	0.15	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1425924	N	N	N	N
119	20250106	110407	57	100.00	KOSDAQ	통신	N	N	N	N	N	422	3	2	0.72	88538356	210161	8.37	422	424	417	544	294	419	421.29	1.46	-5282	-5282	461	439	422	400	383	451	412	2100	125	1000	250	1	1	200000000	844	2.62	0.29	12	0.11	161.00	1455.00	1327	20240111	-68.20	376	20241210	12.23	444	-4.95	20250103	396	6.57	20250102	1340	-68.51	20240111	376	12.23	20241210	0.00	N	036630	1000	2100 억	1426496	N	N	N	N
120	20250106	100406	57	100.00	KOSDAQ	통신	N	N	N	N	N	421	2	2	0.48	70987359	168474	6.71	422	424	417	544	294	419	421.36	1.46	-4831	-4831	461	439	422	400	383	451	412	2100	125	1000	250	1	1	200000000	842	2.61	0.29	12	0.08	161.00	1455.00	1327	20240111	-68.27	376	20241210	11.97	444	-5.18	20250103	396	6.31	20250102	1340	-68.58	20240111	376	11.97	20241210	0.00	N	036630	1000	2100 억	1426947	N	N	N	N
121	20250106	090404	57	100.00	KOSDAQ	통신	N	N	N	N	N	423	4	2	0.95	2038913	4833	0.19	422	423	422	544	294	419	422.06	1.46	-606	-606	461	439	422	400	383	451	412	2100	125	1000	250	1	1	200000000	846	2.63	0.29	12	0.00	161.00	1455.00	1327	20240111	-68.12	376	20241210	12.50	444	-4.73	20250103	396	6.82	20250102	1340	-68.43	20240111	376	12.50	20241210	0.00	N	036630	1000	2100 억	1431172	N	N	N	N
122	20250103	160404	57	100.00	KOSDAQ	통신	N	N	N	N	N	419	19	2	4.75	1056248494	2495023	1618.21	415	444	405	520	280	400	423.36	1.46	40962	41923	406	402	399	395	392	401	394	2100	120	1000	240	1	1	200000000	838	2.60	0.29	12	1.25	161.00	1455.00	1327	20240111	-68.43	376	20241210	11.44	444	-5.63	20250103	396	5.81	20250102	1340	-68.73	20240111	376	11.44	20241210	0.00	N	036630	1000	2100 억	1431778	N	N	N	N
123	20250103	150405	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	20	2	5.00	952390829	2247083	1457.40	415	444	405	520	280	400	423.83	1.46	38103	38103	406	402	399	395	392	401	394	2100	120	1000	240	1	1	200000000	840	2.61	0.29	12	1.12	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1428919	N	N	N	N
124	20250103	140406	57	100.00	KOSDAQ	통신	N	N	N	N	N	418	18	2	4.50	915083804	2158192	1399.75	415	444	405	520	280	400	424.00	1.43	15392	15392	406	402	399	395	392	401	394	2100	120	1000	240	1	1	200000000	836	2.60	0.29	12	1.08	161.00	1455.00	1327	20240111	-68.50	376	20241210	11.17	444	-5.86	20250103	396	5.56	20250102	1340	-68.81	20240111	376	11.17	20241210	0.00	N	036630	1000	2100 억	1406208	N	N	N	N
125	20250103	130404	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	20	2	5.00	851060908	2005175	1300.51	415	444	405	520	280	400	424.43	1.43	10857	10857	406	402	399	395	392	401	394	2100	120	1000	240	1	1	200000000	840	2.61	0.29	12	1.00	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1401673	N	N	N	N
126	20250103	120404	57	100.00	KOSDAQ	통신	N	N	N	N	N	420	20	2	5.00	822677607	1937474	1256.60	415	444	405	520	280	400	424.61	1.43	10694	10694	406	402	399	395	392	401	394	2100	120	1000	240	1	1	200000000	840	2.61	0.29	12	0.97	161.00	1455.00	1327	20240111	-68.35	376	20241210	11.70	444	-5.41	20250103	396	6.06	20250102	1340	-68.66	20240111	376	11.70	20241210	0.00	N	036630	1000	2100 억	1401510	N	N	N	N
127	20250103	110404	57	100.00	KOSDAQ	통신	N	N	N	N	N	421	21	2	5.25	786384915	1851235	1200.67	415	444	405	520	280	400	424.79	1.42	4039	4039	406	402	399	395	392	401	394	2100	120	1000	240	1	1	200000000	842	2.61	0.29	12	0.93	161.00	1455.00	1327	20240111	-68.27	376	20241210	11.97	444	-5.18	20250103	396	6.31	20250102	1340	-68.58	20240111	376	11.97	20241210	0.00	N	036630	1000	2100 억	1394855	N	N	N	N
128	20250103	100404	57	100.00	KOSDAQ	통신	N	N	N	N	N	426	26	2	6.50	653192470	1534596	995.30	415	444	405	520	280	400	425.64	1.42	-142	-142	406	402	399	395	392	401	394	2100	120	1000	240	1	1	200000000	852	2.65	0.29	12	0.77	161.00	1455.00	1327	20240111	-67.90	376	20241210	13.30	444	-4.05	20250103	396	7.58	20250102	1340	-68.21	20240111	376	13.30	20241210	0.00	N	036630	1000	2100 억	1390674	N	N	N	N
129	20250103	090405	57	100.00	KOSDAQ	통신	N	N	N	N	N	410	10	2	2.50	31821882	77091	50.00	415	417	405	520	280	400	412.78	1.42	-3359	-3359	406	402	399	395	392	401	394	2100	120	1000	240	1	1	200000000	820	2.55	0.28	12	0.04	161.00	1455.00	1327	20240111	-69.10	376	20241210	9.04	417	-1.68	20250103	396	3.54	20250102	1340	-69.40	20240111	376	9.04	20241210	0.00	N	036630	1000	2100 억	1387457	N	N	N	N
130	20250102	160402	57	100.00	KOSDAQ	통신	N	N	N	N	N	400	2	2	0.50	61538675	154072	69.45	402	403	396	517	279	398	399.41	1.42	-3121	-3121	406	401	398	393	390	400	392	2100	119	1000	230	1	1	200000000	800	2.48	0.27	12	0.08	161.00	1455.00	1327	20240111	-69.86	376	20241210	6.38	403	-0.74	20250102	396	1.01	20250102	1340	-70.15	20240111	376	6.38	20241210	0.00	N	036630	1000	2100 억	1390816	N	N	N	N
131	20250102	150403	57	100.00	KOSDAQ	통신	N	N	N	N	N	401	3	2	0.75	56819531	142270	64.13	402	403	396	517	279	398	399.38	1.42	-3289	-3289	406	401	398	393	390	400	392	2100	119	1000	230	1	1	200000000	802	2.49	0.28	12	0.07	161.00	1455.00	1327	20240111	-69.78	376	20241210	6.65	403	-0.50	20250102	396	1.26	20250102	1340	-70.07	20240111	376	6.65	20241210	0.00	N	036630	1000	2100 억	1390648	N	N	N	N
132	20250102	140401	57	100.00	KOSDAQ	통신	N	N	N	N	N	400	2	2	0.50	47054040	117867	53.13	402	403	396	517	279	398	399.21	1.42	-3401	-3401	406	401	398	393	390	400	392	2100	119	1000	230	1	1	200000000	800	2.48	0.27	12	0.06	161.00	1455.00	1327	20240111	-69.86	376	20241210	6.38	403	-0.74	20250102	396	1.01	20250102	1340	-70.15	20240111	376	6.38	20241210	0.00	N	036630	1000	2100 억	1390536	N	N	N	N
133	20250102	130402	57	100.00	KOSDAQ	통신	N	N	N	N	N	400	2	2	0.50	44121850	110537	49.83	402	403	396	517	279	398	399.16	1.42	-3023	-3023	406	401	398	393	390	400	392	2100	119	1000	230	1	1	200000000	800	2.48	0.27	12	0.06	161.00	1455.00	1327	20240111	-69.86	376	20241210	6.38	403	-0.74	20250102	396	1.01	20250102	1340	-70.15	20240111	376	6.38	20241210	0.00	N	036630	1000	2100 억	1390914	N	N	N	N
134	20250102	120402	57	100.00	KOSDAQ	통신	N	N	N	N	N	399	1	2	0.25	33082268	82885	37.36	402	403	396	517	279	398	399.13	1.42	-3023	-3023	406	401	398	393	390	400	392	2100	119	1000	230	1	1	200000000	798	2.48	0.27	12	0.04	161.00	1455.00	1327	20240111	-69.93	376	20241210	6.12	403	-0.99	20250102	396	0.76	20250102	1340	-70.22	20240111	376	6.12	20241210	0.00	N	036630	1000	2100 억	1390914	N	N	N	N
135	20250102	110353	57	100.00	KOSDAQ	통신	N	N	N	N	N	400	2	2	0.50	27449888	68791	31.01	402	403	396	517	279	398	399.03	1.42	-3023	-3023	406	401	398	393	390	400	392	2100	119	1000	230	1	1	200000000	800	2.48	0.27	12	0.03	161.00	1455.00	1327	20240111	-69.86	376	20241210	6.38	403	-0.74	20250102	396	1.01	20250102	1340	-70.15	20240111	376	6.38	20241210	0.00	N	036630	1000	2100 억	1390914	N	N	N	N
136	20250102	100400	57	100.00	KOSDAQ	통신	N	N	N	N	N	400	2	2	0.50	6454483	16060	7.24	402	403	400	517	279	398	401.90	1.42	-3551	-3551	406	401	398	393	390	400	392	2100	119	1000	230	1	1	200000000	800	2.48	0.27	12	0.01	161.00	1455.00	1327	20240111	-69.86	376	20241210	6.38	403	-0.74	20250102	400	0.00	20250102	1340	-70.15	20240111	376	6.38	20241210	0.00	N	036630	1000	2100 억	1390386	N	N	N	N
137	20250102	090357	57	100.00	KOSDAQ	통신	N	N	N	N	N	398	0	3	0.00	0	0	0.00	0	0	0	517	279	398	0.00	1.42	0	0	406	401	398	393	390	400	392	2100	119	1000	230	1	1	200000000	796	2.47	0.27	12	0.00	161.00	1455.00	1327	20240111	-70.01	376	20241210	5.85	0	0.00	0	0	0.00	0	1340	-70.30	20240111	376	5.85	20241210	0.00	N	036630	1000	2100 억	1393937	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History