KissMeData/036800/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160454	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17380	90	2	0.52	29805680	1735	87.41	17290	17380	17030	22450	12110	17290	17178.95	22.96	-169	17483	17386	17323	17226	17163	17355	17195	50	5160	500	12790	10	1	10000000	1738	5.74	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.20	16710	20250204	4.01	18580	-6.46	20250110	16710	4.01	20250204	23550	-26.20	20240425	16710	4.01	20250204	0.11	N	036800	500	50 억	2296269	N	N	7	N	N
3	20250228	150456	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17160	-130	5	-0.75	26639610	1552	78.19	17290	17290	17030	22450	12110	17290	17164.70	22.96	-144	17483	17386	17323	17226	17163	17355	17195	50	5160	500	12790	10	1	10000000	1716	5.67	0.50	12	0.02	3028.00	34561.00	23550	20240425	-27.13	16710	20250204	2.69	18580	-7.64	20250110	16710	2.69	20250204	23550	-27.13	20240425	16710	2.69	20250204	0.11	N	036800	500	50 억	2296269	N	N	52	N	N
4	20250228	140457	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17170	-120	5	-0.69	18226510	1062	53.50	17290	17290	17030	22450	12110	17290	17162.44	22.96	-164	17483	17386	17323	17226	17163	17355	17195	50	5160	500	12790	10	1	10000000	1717	5.67	0.50	12	0.01	3028.00	34561.00	23550	20240425	-27.09	16710	20250204	2.75	18580	-7.59	20250110	16710	2.75	20250204	23550	-27.09	20240425	16710	2.75	20250204	0.11	N	036800	500	50 억	2296269	N	N	52	N	N
5	20250228	130456	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17190	-100	5	-0.58	15908870	927	46.70	17290	17290	17030	22450	12110	17290	17161.67	22.96	-145	17483	17386	17323	17226	17163	17355	17195	50	5160	500	12790	10	1	10000000	1719	5.68	0.50	12	0.01	3028.00	34561.00	23550	20240425	-27.01	16710	20250204	2.87	18580	-7.48	20250110	16710	2.87	20250204	23550	-27.01	20240425	16710	2.87	20250204	0.11	N	036800	500	50 억	2296269	N	N	52	N	N
6	20250228	120453	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17160	-130	5	-0.75	7869520	459	23.12	17290	17290	17030	22450	12110	17290	17144.92	22.96	-80	17483	17386	17323	17226	17163	17355	17195	50	5160	500	12790	10	1	10000000	1716	5.67	0.50	12	0.00	3028.00	34561.00	23550	20240425	-27.13	16710	20250204	2.69	18580	-7.64	20250110	16710	2.69	20250204	23550	-27.13	20240425	16710	2.69	20250204	0.11	N	036800	500	50 억	2296269	N	N	52	N	N
7	20250228	110453	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17180	-110	5	-0.64	7388820	431	21.71	17290	17290	17030	22450	12110	17290	17143.43	22.96	-84	17483	17386	17323	17226	17163	17355	17195	50	5160	500	12790	10	1	10000000	1718	5.67	0.50	12	0.00	3028.00	34561.00	23550	20240425	-27.05	16710	20250204	2.81	18580	-7.53	20250110	16710	2.81	20250204	23550	-27.05	20240425	16710	2.81	20250204	0.11	N	036800	500	50 억	2296269	N	N	52	N	N
8	20250228	100453	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17190	-100	5	-0.58	4554240	266	13.40	17290	17290	17030	22450	12110	17290	17121.20	22.96	-52	17483	17386	17323	17226	17163	17355	17195	50	5160	500	12790	10	1	10000000	1719	5.68	0.50	12	0.00	3028.00	34561.00	23550	20240425	-27.01	16710	20250204	2.87	18580	-7.48	20250110	16710	2.87	20250204	23550	-27.01	20240425	16710	2.87	20250204	0.11	N	036800	500	50 억	2296269	N	N	52	N	N
9	20250228	090455	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17290	0	3	0.00	0	0	0.00	0	0	0	22450	12110	17290	0.00	22.96	0	17483	17386	17323	17226	17163	17355	17195	50	5160	500	12790	10	1	10000000	1729	5.71	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.58	16710	20250204	3.47	18580	-6.94	20250110	16710	3.47	20250204	23550	-26.58	20240425	16710	3.47	20250204	0.11	N	036800	500	50 억	2296269	N	N	52	N	N
10	20250227	160452	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17290	-130	5	-0.75	34284330	1982	55.44	17420	17420	17260	22600	12200	17420	17297.85	22.96	-6	17553	17486	17373	17306	17193	17430	17250	50	5180	500	12890	10	1	10000000	1729	5.71	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.58	16710	20250204	3.47	18580	-6.94	20250110	16710	3.47	20250204	23550	-26.58	20240425	16710	3.47	20250204	0.11	N	036800	500	50 억	2296275	N	N	52	N	N
11	20250227	150449	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17290	-130	5	-0.75	29962130	1732	48.45	17420	17420	17260	22600	12200	17420	17299.15	22.96	-5	17553	17486	17373	17306	17193	17430	17250	50	5180	500	12890	10	1	10000000	1729	5.71	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.58	16710	20250204	3.47	18580	-6.94	20250110	16710	3.47	20250204	23550	-26.58	20240425	16710	3.47	20250204	0.11	N	036800	500	50 억	2296275	N	N	0	N	N
12	20250227	140451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17280	-140	5	-0.80	25469030	1472	41.17	17420	17420	17260	22600	12200	17420	17302.33	22.96	-5	17553	17486	17373	17306	17193	17430	17250	50	5180	500	12890	10	1	10000000	1728	5.71	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.62	16710	20250204	3.41	18580	-7.00	20250110	16710	3.41	20250204	23550	-26.62	20240425	16710	3.41	20250204	0.11	N	036800	500	50 억	2296275	N	N	0	N	N
13	20250227	130450	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17310	-110	5	-0.63	15188390	878	24.56	17420	17420	17260	22600	12200	17420	17298.85	22.96	25	17553	17486	17373	17306	17193	17430	17250	50	5180	500	12890	10	1	10000000	1731	5.72	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.50	16710	20250204	3.59	18580	-6.84	20250110	16710	3.59	20250204	23550	-26.50	20240425	16710	3.59	20250204	0.11	N	036800	500	50 억	2296275	N	N	0	N	N
14	20250227	120449	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17310	-110	5	-0.63	13717910	793	22.18	17420	17420	17260	22600	12200	17420	17298.75	22.96	25	17553	17486	17373	17306	17193	17430	17250	50	5180	500	12890	10	1	10000000	1731	5.72	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.50	16710	20250204	3.59	18580	-6.84	20250110	16710	3.59	20250204	23550	-26.50	20240425	16710	3.59	20250204	0.11	N	036800	500	50 억	2296275	N	N	0	N	N
15	20250227	110454	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17300	-120	5	-0.69	9321270	539	15.08	17420	17420	17260	22600	12200	17420	17293.64	22.96	25	17553	17486	17373	17306	17193	17430	17250	50	5180	500	12890	10	1	10000000	1730	5.71	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.54	16710	20250204	3.53	18580	-6.89	20250110	16710	3.53	20250204	23550	-26.54	20240425	16710	3.53	20250204	0.11	N	036800	500	50 억	2296275	N	N	0	N	N
16	20250227	100506	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17330	-90	5	-0.52	5619070	325	9.09	17420	17420	17260	22600	12200	17420	17289.45	22.96	25	17553	17486	17373	17306	17193	17430	17250	50	5180	500	12890	10	1	10000000	1733	5.72	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.41	16710	20250204	3.71	18580	-6.73	20250110	16710	3.71	20250204	23550	-26.41	20240425	16710	3.71	20250204	0.11	N	036800	500	50 억	2296275	N	N	0	N	N
17	20250227	090504	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	-70	5	-0.40	156710	9	0.25	17420	17420	17350	22600	12200	17420	17412.22	22.96	-2	17553	17486	17373	17306	17193	17430	17250	50	5180	500	12890	10	1	10000000	1735	5.73	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.11	N	036800	500	50 억	2296275	N	N	0	N	N
18	20250226	160450	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17420	100	2	0.58	61623780	3560	193.58	17440	17440	17260	22500	12130	17320	17310.02	22.96	-767	17413	17366	17303	17256	17193	17335	17225	50	5180	500	12810	10	1	10000000	1742	5.75	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.03	16710	20250204	4.25	18580	-6.24	20250110	16710	4.25	20250204	23550	-26.03	20240425	16710	4.25	20250204	0.11	N	036800	500	50 억	2296367	N	N	0	N	N
19	20250226	150452	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17270	-50	5	-0.29	56778610	3281	178.41	17440	17440	17260	22500	12130	17320	17305.28	22.96	-747	17413	17366	17303	17256	17193	17335	17225	50	5180	500	12810	10	1	10000000	1727	5.70	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.67	16710	20250204	3.35	18580	-7.05	20250110	16710	3.35	20250204	23550	-26.67	20240425	16710	3.35	20250204	0.11	N	036800	500	50 억	2296367	N	N	0	N	N
20	20250226	140451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17270	-50	5	-0.29	54308570	3138	170.64	17440	17440	17260	22500	12130	17320	17306.75	22.96	-747	17413	17366	17303	17256	17193	17335	17225	50	5180	500	12810	10	1	10000000	1727	5.70	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.67	16710	20250204	3.35	18580	-7.05	20250110	16710	3.35	20250204	23550	-26.67	20240425	16710	3.35	20250204	0.11	N	036800	500	50 억	2296367	N	N	0	N	N
21	20250226	130450	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17260	-60	5	-0.35	47133230	2723	148.07	17440	17440	17260	22500	12130	17320	17309.30	22.96	-611	17413	17366	17303	17256	17193	17335	17225	50	5180	500	12810	10	1	10000000	1726	5.70	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.71	16710	20250204	3.29	18580	-7.10	20250110	16710	3.29	20250204	23550	-26.71	20240425	16710	3.29	20250204	0.11	N	036800	500	50 억	2296367	N	N	0	N	N
22	20250226	120451	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17270	-50	5	-0.29	39271920	2268	123.33	17440	17440	17260	22500	12130	17320	17315.66	22.96	-491	17413	17366	17303	17256	17193	17335	17225	50	5180	500	12810	10	1	10000000	1727	5.70	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.67	16710	20250204	3.35	18580	-7.05	20250110	16710	3.35	20250204	23550	-26.67	20240425	16710	3.35	20250204	0.11	N	036800	500	50 억	2296367	N	N	0	N	N
23	20250226	110450	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17360	40	2	0.23	15375010	886	48.18	17440	17440	17320	22500	12130	17320	17353.28	22.96	-370	17413	17366	17303	17256	17193	17335	17225	50	5180	500	12810	10	1	10000000	1736	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.28	16710	20250204	3.89	18580	-6.57	20250110	16710	3.89	20250204	23550	-26.28	20240425	16710	3.89	20250204	0.11	N	036800	500	50 억	2296367	N	N	0	N	N
24	20250226	100449	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17400	80	2	0.46	12355960	712	38.72	17440	17440	17320	22500	12130	17320	17353.88	22.96	-235	17413	17366	17303	17256	17193	17335	17225	50	5180	500	12810	10	1	10000000	1740	5.75	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.11	16710	20250204	4.13	18580	-6.35	20250110	16710	4.13	20250204	23550	-26.11	20240425	16710	4.13	20250204	0.11	N	036800	500	50 억	2296367	N	N	0	N	N
25	20250226	090453	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17320	0	3	0.00	260040	15	0.82	17440	17440	17320	22500	12130	17320	17336.00	22.96	-15	17413	17366	17303	17256	17193	17335	17225	50	5180	500	12810	10	1	10000000	1732	5.72	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.45	16710	20250204	3.65	18580	-6.78	20250110	16710	3.65	20250204	23550	-26.45	20240425	16710	3.65	20250204	0.11	N	036800	500	50 억	2296367	N	N	0	N	N
26	20250225	160447	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17320	-30	5	-0.17	31706970	1835	43.88	17350	17350	17240	22550	12150	17350	17279.00	22.96	-61	17543	17446	17333	17236	17123	17455	17245	50	5200	500	12830	10	1	10000000	1732	5.72	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.45	16710	20250204	3.65	18580	-6.78	20250110	16710	3.65	20250204	23550	-26.45	20240425	16710	3.65	20250204	0.11	N	036800	500	50 억	2296427	N	N	0	N	N
27	20250225	150448	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17270	-80	5	-0.46	21774060	1259	30.11	17350	17350	17250	22550	12150	17350	17294.73	22.96	-23	17543	17446	17333	17236	17123	17455	17245	50	5200	500	12830	10	1	10000000	1727	5.70	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.67	16710	20250204	3.35	18580	-7.05	20250110	16710	3.35	20250204	23550	-26.67	20240425	16710	3.35	20250204	0.11	N	036800	500	50 억	2296427	N	N	0	N	N
28	20250225	140447	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17310	-40	5	-0.23	18781900	1086	25.97	17350	17350	17250	22550	12150	17350	17294.57	22.96	-16	17543	17446	17333	17236	17123	17455	17245	50	5200	500	12830	10	1	10000000	1731	5.72	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.50	16710	20250204	3.59	18580	-6.84	20250110	16710	3.59	20250204	23550	-26.50	20240425	16710	3.59	20250204	0.11	N	036800	500	50 억	2296427	N	N	0	N	N
29	20250225	130449	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17310	-40	5	-0.23	16918660	978	23.39	17350	17350	17250	22550	12150	17350	17299.24	22.96	-14	17543	17446	17333	17236	17123	17455	17245	50	5200	500	12830	10	1	10000000	1731	5.72	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.50	16710	20250204	3.59	18580	-6.84	20250110	16710	3.59	20250204	23550	-26.50	20240425	16710	3.59	20250204	0.11	N	036800	500	50 억	2296427	N	N	0	N	N
30	20250225	120446	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17340	-10	5	-0.06	8986380	519	12.41	17350	17350	17250	22550	12150	17350	17314.80	22.96	-13	17543	17446	17333	17236	17123	17455	17245	50	5200	500	12830	10	1	10000000	1734	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.37	16710	20250204	3.77	18580	-6.67	20250110	16710	3.77	20250204	23550	-26.37	20240425	16710	3.77	20250204	0.11	N	036800	500	50 억	2296427	N	N	0	N	N
31	20250225	110447	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17300	-50	5	-0.29	8241900	476	11.38	17350	17350	17250	22550	12150	17350	17314.92	22.96	-14	17543	17446	17333	17236	17123	17455	17245	50	5200	500	12830	10	1	10000000	1730	5.71	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.54	16710	20250204	3.53	18580	-6.89	20250110	16710	3.53	20250204	23550	-26.54	20240425	16710	3.53	20250204	0.11	N	036800	500	50 억	2296427	N	N	0	N	N
32	20250225	100446	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	0	3	0.00	987900	57	1.36	17350	17350	17250	22550	12150	17350	17331.58	22.96	-1	17543	17446	17333	17236	17123	17455	17245	50	5200	500	12830	10	1	10000000	1735	5.73	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.11	N	036800	500	50 억	2296427	N	N	0	N	N
33	20250225	090449	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	0	3	0.00	86750	5	0.12	17350	17350	17350	22550	12150	17350	17350.00	22.96	0	17543	17446	17333	17236	17123	17455	17245	50	5200	500	12830	10	1	10000000	1735	5.73	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.11	N	036800	500	50 억	2296427	N	N	0	N	N
34	20250224	160444	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	0	3	0.00	72369900	4182	84.62	17350	17430	17220	22550	12150	17350	17304.93	22.97	-155	17536	17442	17366	17272	17196	17490	17320	50	5200	500	12830	10	1	10000000	1735	5.73	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.10	N	036800	500	50 억	2296556	N	N	3	N	N
35	20250224	150445	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17320	-30	5	-0.17	67082200	3877	78.45	17350	17430	17220	22550	12150	17350	17302.61	22.97	-143	17536	17442	17366	17272	17196	17490	17320	50	5200	500	12830	10	1	10000000	1732	5.72	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.45	16710	20250204	3.65	18580	-6.78	20250110	16710	3.65	20250204	23550	-26.45	20240425	16710	3.65	20250204	0.10	N	036800	500	50 억	2296556	N	N	3	N	N
36	20250224	140443	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	0	3	0.00	66649170	3852	77.94	17350	17430	17220	22550	12150	17350	17302.48	22.97	-143	17536	17442	17366	17272	17196	17490	17320	50	5200	500	12830	10	1	10000000	1735	5.73	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.10	N	036800	500	50 억	2296556	N	N	3	N	N
37	20250224	130445	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17370	20	2	0.12	63421740	3666	74.18	17350	17430	17220	22550	12150	17350	17299.98	22.97	-123	17536	17442	17366	17272	17196	17490	17320	50	5200	500	12830	10	1	10000000	1737	5.74	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.24	16710	20250204	3.95	18580	-6.51	20250110	16710	3.95	20250204	23550	-26.24	20240425	16710	3.95	20250204	0.10	N	036800	500	50 억	2296556	N	N	3	N	N
38	20250224	120443	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17320	-30	5	-0.17	62121800	3591	72.66	17350	17430	17220	22550	12150	17350	17299.30	22.97	-122	17536	17442	17366	17272	17196	17490	17320	50	5200	500	12830	10	1	10000000	1732	5.72	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.45	16710	20250204	3.65	18580	-6.78	20250110	16710	3.65	20250204	23550	-26.45	20240425	16710	3.65	20250204	0.10	N	036800	500	50 억	2296556	N	N	3	N	N
39	20250224	110442	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17340	-10	5	-0.06	38539930	2228	45.08	17350	17350	17220	22550	12150	17350	17297.99	22.97	-141	17536	17442	17366	17272	17196	17490	17320	50	5200	500	12830	10	1	10000000	1734	5.73	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.37	16710	20250204	3.77	18580	-6.67	20250110	16710	3.77	20250204	23550	-26.37	20240425	16710	3.77	20250204	0.10	N	036800	500	50 억	2296556	N	N	3	N	N
40	20250224	100441	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17290	-60	5	-0.35	12875810	746	15.10	17350	17350	17220	22550	12150	17350	17259.80	22.97	-44	17536	17442	17366	17272	17196	17490	17320	50	5200	500	12830	10	1	10000000	1729	5.71	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.58	16710	20250204	3.47	18580	-6.94	20250110	16710	3.47	20250204	23550	-26.58	20240425	16710	3.47	20250204	0.10	N	036800	500	50 억	2296556	N	N	3	N	N
41	20250224	090445	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	0	3	0.00	312300	18	0.36	17350	17350	17350	22550	12150	17350	17350.00	22.97	0	17536	17442	17366	17272	17196	17490	17320	50	5200	500	12830	10	1	10000000	1735	5.73	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.10	N	036800	500	50 억	2296556	N	N	3	N	N
42	20250221	160441	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	-100	5	-0.57	85713510	4942	118.34	17290	17460	17290	22650	12220	17450	17343.89	22.96	247	17610	17530	17390	17310	17170	17570	17350	50	5200	500	12910	10	1	10000000	1735	5.73	0.50	12	0.05	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.10	N	036800	500	50 억	2296354	N	N	3	N	N
43	20250221	150444	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17430	-20	5	-0.11	64590670	3724	89.18	17290	17460	17290	22650	12220	17450	17344.43	22.96	256	17610	17530	17390	17310	17170	17570	17350	50	5200	500	12910	10	1	10000000	1743	5.76	0.50	12	0.04	3028.00	34561.00	23550	20240425	-25.99	16710	20250204	4.31	18580	-6.19	20250110	16710	4.31	20250204	23550	-25.99	20240425	16710	4.31	20250204	0.10	N	036800	500	50 억	2296354	N	N	16	N	N
44	20250221	140443	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17340	-110	5	-0.63	52848620	3047	72.96	17290	17460	17290	22650	12220	17450	17344.48	22.96	162	17610	17530	17390	17310	17170	17570	17350	50	5200	500	12910	10	1	10000000	1734	5.73	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.37	16710	20250204	3.77	18580	-6.67	20250110	16710	3.77	20250204	23550	-26.37	20240425	16710	3.77	20250204	0.10	N	036800	500	50 억	2296354	N	N	16	N	N
45	20250221	130442	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17360	-90	5	-0.52	19501090	1125	26.94	17290	17460	17290	22650	12220	17450	17334.30	22.96	120	17610	17530	17390	17310	17170	17570	17350	50	5200	500	12910	10	1	10000000	1736	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.28	16710	20250204	3.89	18580	-6.57	20250110	16710	3.89	20250204	23550	-26.28	20240425	16710	3.89	20250204	0.10	N	036800	500	50 억	2296354	N	N	16	N	N
46	20250221	120443	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17360	-90	5	-0.52	17574680	1014	24.28	17290	17460	17290	22650	12220	17450	17332.03	22.96	111	17610	17530	17390	17310	17170	17570	17350	50	5200	500	12910	10	1	10000000	1736	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.28	16710	20250204	3.89	18580	-6.57	20250110	16710	3.89	20250204	23550	-26.28	20240425	16710	3.89	20250204	0.10	N	036800	500	50 억	2296354	N	N	16	N	N
47	20250221	110440	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	-100	5	-0.57	15075070	870	20.83	17290	17460	17290	22650	12220	17450	17327.67	22.96	101	17610	17530	17390	17310	17170	17570	17350	50	5200	500	12910	10	1	10000000	1735	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.10	N	036800	500	50 억	2296354	N	N	16	N	N
48	20250221	100441	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17400	-50	5	-0.29	8936560	516	12.36	17290	17460	17290	22650	12220	17450	17318.91	22.96	88	17610	17530	17390	17310	17170	17570	17350	50	5200	500	12910	10	1	10000000	1740	5.75	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.11	16710	20250204	4.13	18580	-6.35	20250110	16710	4.13	20250204	23550	-26.11	20240425	16710	4.13	20250204	0.10	N	036800	500	50 억	2296354	N	N	16	N	N
49	20250221	090442	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17300	-150	5	-0.86	484160	28	0.67	17290	17300	17290	22650	12220	17450	17291.43	22.96	-1	17610	17530	17390	17310	17170	17570	17350	50	5200	500	12910	10	1	10000000	1730	5.71	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.54	16710	20250204	3.53	18580	-6.89	20250110	16710	3.53	20250204	23550	-26.54	20240425	16710	3.53	20250204	0.10	N	036800	500	50 억	2296354	N	N	16	N	N
50	20250220	160440	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17450	50	2	0.29	72457920	4176	52.74	17300	17470	17250	22600	12180	17400	17351.03	22.96	18	17666	17532	17406	17272	17146	17600	17340	50	5200	500	12870	10	1	10000000	1745	5.76	0.50	12	0.04	3028.00	34561.00	23550	20240425	-25.90	16710	20250204	4.43	18580	-6.08	20250110	16710	4.43	20250204	23550	-25.90	20240425	16710	4.43	20250204	0.10	N	036800	500	50 억	2296369	N	N	16	N	N
51	20250220	150440	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17440	40	2	0.23	67871500	3913	49.42	17300	17470	17250	22600	12180	17400	17345.13	22.96	-2	17666	17532	17406	17272	17146	17600	17340	50	5200	500	12870	10	1	10000000	1744	5.76	0.50	12	0.04	3028.00	34561.00	23550	20240425	-25.94	16710	20250204	4.37	18580	-6.14	20250110	16710	4.37	20250204	23550	-25.94	20240425	16710	4.37	20250204	0.10	N	036800	500	50 억	2296369	N	N	0	N	N
52	20250220	140442	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17370	-30	5	-0.17	49579130	2862	36.15	17300	17460	17250	22600	12180	17400	17323.25	22.96	5	17666	17532	17406	17272	17146	17600	17340	50	5200	500	12870	10	1	10000000	1737	5.74	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.24	16710	20250204	3.95	18580	-6.51	20250110	16710	3.95	20250204	23550	-26.24	20240425	16710	3.95	20250204	0.10	N	036800	500	50 억	2296369	N	N	0	N	N
53	20250220	130439	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17370	-30	5	-0.17	38809810	2242	28.32	17300	17460	17250	22600	12180	17400	17310.35	22.96	66	17666	17532	17406	17272	17146	17600	17340	50	5200	500	12870	10	1	10000000	1737	5.74	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.24	16710	20250204	3.95	18580	-6.51	20250110	16710	3.95	20250204	23550	-26.24	20240425	16710	3.95	20250204	0.10	N	036800	500	50 억	2296369	N	N	0	N	N
54	20250220	120439	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17360	-40	5	-0.23	37125150	2145	27.09	17300	17460	17250	22600	12180	17400	17307.76	22.96	61	17666	17532	17406	17272	17146	17600	17340	50	5200	500	12870	10	1	10000000	1736	5.73	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.28	16710	20250204	3.89	18580	-6.57	20250110	16710	3.89	20250204	23550	-26.28	20240425	16710	3.89	20250204	0.10	N	036800	500	50 억	2296369	N	N	0	N	N
55	20250220	110440	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17290	-110	5	-0.63	23628920	1366	17.25	17300	17460	17250	22600	12180	17400	17297.89	22.96	16	17666	17532	17406	17272	17146	17600	17340	50	5200	500	12870	10	1	10000000	1729	5.71	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.58	16710	20250204	3.47	18580	-6.94	20250110	16710	3.47	20250204	23550	-26.58	20240425	16710	3.47	20250204	0.10	N	036800	500	50 억	2296369	N	N	0	N	N
56	20250220	100439	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17460	60	2	0.34	15458650	894	11.29	17300	17460	17250	22600	12180	17400	17291.55	22.96	0	17666	17532	17406	17272	17146	17600	17340	50	5200	500	12870	10	1	10000000	1746	5.77	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.86	16710	20250204	4.49	18580	-6.03	20250110	16710	4.49	20250204	23550	-25.86	20240425	16710	4.49	20250204	0.10	N	036800	500	50 억	2296369	N	N	0	N	N
57	20250220	090441	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17300	-100	5	-0.57	1038000	60	0.76	17300	17300	17300	22600	12180	17400	17300.00	22.96	0	17666	17532	17406	17272	17146	17600	17340	50	5200	500	12870	10	1	10000000	1730	5.71	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.54	16710	20250204	3.53	18580	-6.89	20250110	16710	3.53	20250204	23550	-26.54	20240425	16710	3.53	20250204	0.10	N	036800	500	50 억	2296369	N	N	0	N	N
58	20250219	160438	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17400	200	2	1.16	137898330	7918	245.98	17370	17540	17280	22350	12040	17200	17415.80	22.92	4433	17340	17270	17210	17140	17080	17240	17110	50	5150	500	12720	10	1	10000000	1740	5.75	0.50	12	0.08	3028.00	34561.00	23550	20240425	-26.11	16710	20250204	4.13	18580	-6.35	20250110	16710	4.13	20250204	23550	-26.11	20240425	16710	4.13	20250204	0.10	N	036800	500	50 억	2291911	N	N	0	N	N
59	20250219	150440	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17370	170	2	0.99	131856430	7570	235.17	17370	17540	17280	22350	12040	17200	17418.29	22.92	4420	17340	17270	17210	17140	17080	17240	17110	50	5150	500	12720	10	1	10000000	1737	5.74	0.50	12	0.08	3028.00	34561.00	23550	20240425	-26.24	16710	20250204	3.95	18580	-6.51	20250110	16710	3.95	20250204	23550	-26.24	20240425	16710	3.95	20250204	0.10	N	036800	500	50 억	2291911	N	N	0	N	N
60	20250219	140437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17370	170	2	0.99	107169550	6148	190.99	17370	17540	17280	22350	12040	17200	17431.61	22.92	3573	17340	17270	17210	17140	17080	17240	17110	50	5150	500	12720	10	1	10000000	1737	5.74	0.50	12	0.06	3028.00	34561.00	23550	20240425	-26.24	16710	20250204	3.95	18580	-6.51	20250110	16710	3.95	20250204	23550	-26.24	20240425	16710	3.95	20250204	0.10	N	036800	500	50 억	2291911	N	N	0	N	N
61	20250219	130438	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17380	180	2	1.05	88940710	5099	158.40	17370	17540	17280	22350	12040	17200	17442.78	22.92	3530	17340	17270	17210	17140	17080	17240	17110	50	5150	500	12720	10	1	10000000	1738	5.74	0.50	12	0.05	3028.00	34561.00	23550	20240425	-26.20	16710	20250204	4.01	18580	-6.46	20250110	16710	4.01	20250204	23550	-26.20	20240425	16710	4.01	20250204	0.10	N	036800	500	50 억	2291911	N	N	0	N	N
62	20250219	120437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17370	170	2	0.99	82175090	4710	146.32	17370	17540	17280	22350	12040	17200	17446.94	22.92	3532	17340	17270	17210	17140	17080	17240	17110	50	5150	500	12720	10	1	10000000	1737	5.74	0.50	12	0.05	3028.00	34561.00	23550	20240425	-26.24	16710	20250204	3.95	18580	-6.51	20250110	16710	3.95	20250204	23550	-26.24	20240425	16710	3.95	20250204	0.10	N	036800	500	50 억	2291911	N	N	0	N	N
63	20250219	110438	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	150	2	0.87	76228930	4368	135.69	17370	17540	17280	22350	12040	17200	17451.68	22.92	3540	17340	17270	17210	17140	17080	17240	17110	50	5150	500	12720	10	1	10000000	1735	5.73	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.10	N	036800	500	50 억	2291911	N	N	0	N	N
64	20250219	100437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17490	290	2	1.69	68574200	3928	122.03	17370	17540	17350	22350	12040	17200	17457.79	22.92	3501	17340	17270	17210	17140	17080	17240	17110	50	5150	500	12720	10	1	10000000	1749	5.78	0.51	12	0.04	3028.00	34561.00	23550	20240425	-25.73	16710	20250204	4.67	18580	-5.87	20250110	16710	4.67	20250204	23550	-25.73	20240425	16710	4.67	20250204	0.10	N	036800	500	50 억	2291911	N	N	0	N	N
65	20250219	090439	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17370	170	2	0.99	503730	29	0.90	17370	17370	17370	22350	12040	17200	17370.00	22.92	-1	17340	17270	17210	17140	17080	17240	17110	50	5150	500	12720	10	1	10000000	1737	5.74	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.24	16710	20250204	3.95	18580	-6.51	20250110	16710	3.95	20250204	23550	-26.24	20240425	16710	3.95	20250204	0.10	N	036800	500	50 억	2291911	N	N	0	N	N
66	20250218	160437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17200	-80	5	-0.46	55239170	3209	63.71	17280	17280	17150	22450	12100	17280	17213.83	22.92	45	17626	17452	17326	17152	17026	17540	17240	50	5170	500	12780	10	1	10000000	1720	5.68	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.96	16710	20250204	2.93	18580	-7.43	20250110	16710	2.93	20250204	23550	-26.96	20240425	16710	2.93	20250204	0.10	N	036800	500	50 억	2291607	N	N	74	N	N
67	20250218	150438	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17190	-90	5	-0.52	52195300	3032	60.19	17280	17280	17150	22450	12100	17280	17214.81	22.92	69	17626	17452	17326	17152	17026	17540	17240	50	5170	500	12780	10	1	10000000	1719	5.68	0.50	12	0.03	3028.00	34561.00	23550	20240425	-27.01	16710	20250204	2.87	18580	-7.48	20250110	16710	2.87	20250204	23550	-27.01	20240425	16710	2.87	20250204	0.10	N	036800	500	50 억	2291607	N	N	74	N	N
68	20250218	140437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17180	-100	5	-0.58	45476390	2641	52.43	17280	17280	17150	22450	12100	17280	17219.38	22.92	32	17626	17452	17326	17152	17026	17540	17240	50	5170	500	12780	10	1	10000000	1718	5.67	0.50	12	0.03	3028.00	34561.00	23550	20240425	-27.05	16710	20250204	2.81	18580	-7.53	20250110	16710	2.81	20250204	23550	-27.05	20240425	16710	2.81	20250204	0.10	N	036800	500	50 억	2291607	N	N	74	N	N
69	20250218	130436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17230	-50	5	-0.29	26579900	1542	30.61	17280	17280	17200	22450	12100	17280	17237.29	22.92	-4	17626	17452	17326	17152	17026	17540	17240	50	5170	500	12780	10	1	10000000	1723	5.69	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.84	16710	20250204	3.11	18580	-7.27	20250110	16710	3.11	20250204	23550	-26.84	20240425	16710	3.11	20250204	0.10	N	036800	500	50 억	2291607	N	N	74	N	N
70	20250218	120437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17250	-30	5	-0.17	23028770	1336	26.52	17280	17280	17200	22450	12100	17280	17237.10	22.92	-42	17626	17452	17326	17152	17026	17540	17240	50	5170	500	12780	10	1	10000000	1725	5.70	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.75	16710	20250204	3.23	18580	-7.16	20250110	16710	3.23	20250204	23550	-26.75	20240425	16710	3.23	20250204	0.10	N	036800	500	50 억	2291607	N	N	74	N	N
71	20250218	110437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17250	-30	5	-0.17	10632100	616	12.23	17280	17280	17240	22450	12100	17280	17259.90	22.92	-66	17626	17452	17326	17152	17026	17540	17240	50	5170	500	12780	10	1	10000000	1725	5.70	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.75	16710	20250204	3.23	18580	-7.16	20250110	16710	3.23	20250204	23550	-26.75	20240425	16710	3.23	20250204	0.10	N	036800	500	50 억	2291607	N	N	74	N	N
72	20250218	100437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17260	-20	5	-0.12	7613580	441	8.76	17280	17280	17250	22450	12100	17280	17264.35	22.92	-18	17626	17452	17326	17152	17026	17540	17240	50	5170	500	12780	10	1	10000000	1726	5.70	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.71	16710	20250204	3.29	18580	-7.10	20250110	16710	3.29	20250204	23550	-26.71	20240425	16710	3.29	20250204	0.10	N	036800	500	50 억	2291607	N	N	74	N	N
73	20250218	090437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17270	-10	5	-0.06	2643830	153	3.04	17280	17280	17270	22450	12100	17280	17279.93	22.92	66	17626	17452	17326	17152	17026	17540	17240	50	5170	500	12780	10	1	10000000	1727	5.70	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.67	16710	20250204	3.35	18580	-7.05	20250110	16710	3.35	20250204	23550	-26.67	20240425	16710	3.35	20250204	0.10	N	036800	500	50 억	2291607	N	N	74	N	N
74	20250217	160437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17280	-60	5	-0.35	86897610	5033	475.26	17200	17500	17200	22500	12140	17340	17265.57	22.92	16	17613	17476	17403	17266	17193	17440	17230	50	5160	500	12830	10	1	10000000	1728	5.71	0.50	12	0.05	3028.00	34561.00	23550	20240425	-26.62	16710	20250204	3.41	18580	-7.00	20250110	16710	3.41	20250204	23550	-26.62	20240425	16710	3.41	20250204	0.10	N	036800	500	50 억	2291592	N	N	74	N	N
75	20250217	150436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17260	-80	5	-0.46	82061860	4753	448.82	17200	17500	17200	22500	12140	17340	17265.28	22.92	134	17613	17476	17403	17266	17193	17440	17230	50	5160	500	12830	10	1	10000000	1726	5.70	0.50	12	0.05	3028.00	34561.00	23550	20240425	-26.71	16710	20250204	3.29	18580	-7.10	20250110	16710	3.29	20250204	23550	-26.71	20240425	16710	3.29	20250204	0.10	N	036800	500	50 억	2291592	N	N	0	N	N
76	20250217	140435	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17310	-30	5	-0.17	62982720	3648	344.48	17200	17500	17200	22500	12140	17340	17265.00	22.92	54	17613	17476	17403	17266	17193	17440	17230	50	5160	500	12830	10	1	10000000	1731	5.72	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.50	16710	20250204	3.59	18580	-6.84	20250110	16710	3.59	20250204	23550	-26.50	20240425	16710	3.59	20250204	0.10	N	036800	500	50 억	2291592	N	N	0	N	N
77	20250217	130437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17330	-10	5	-0.06	59294050	3435	324.36	17200	17500	17200	22500	12140	17340	17261.73	22.92	54	17613	17476	17403	17266	17193	17440	17230	50	5160	500	12830	10	1	10000000	1733	5.72	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.41	16710	20250204	3.71	18580	-6.73	20250110	16710	3.71	20250204	23550	-26.41	20240425	16710	3.71	20250204	0.10	N	036800	500	50 억	2291592	N	N	0	N	N
78	20250217	120438	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17300	-40	5	-0.23	53784800	3117	294.33	17200	17500	17200	22500	12140	17340	17255.31	22.92	150	17613	17476	17403	17266	17193	17440	17230	50	5160	500	12830	10	1	10000000	1730	5.71	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.54	16710	20250204	3.53	18580	-6.89	20250110	16710	3.53	20250204	23550	-26.54	20240425	16710	3.53	20250204	0.10	N	036800	500	50 억	2291592	N	N	0	N	N
79	20250217	110437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17280	-60	5	-0.35	52315260	3032	286.31	17200	17500	17200	22500	12140	17340	17254.37	22.92	150	17613	17476	17403	17266	17193	17440	17230	50	5160	500	12830	10	1	10000000	1728	5.71	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.62	16710	20250204	3.41	18580	-7.00	20250110	16710	3.41	20250204	23550	-26.62	20240425	16710	3.41	20250204	0.10	N	036800	500	50 억	2291592	N	N	0	N	N
80	20250217	100434	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	10	2	0.06	28987260	1681	158.73	17200	17500	17200	22500	12140	17340	17244.06	22.92	175	17613	17476	17403	17266	17193	17440	17230	50	5160	500	12830	10	1	10000000	1735	5.73	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.10	N	036800	500	50 억	2291592	N	N	0	N	N
81	20250217	090435	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17220	-120	5	-0.69	1882460	109	10.29	17200	17500	17200	22500	12140	17340	17270.28	22.92	0	17613	17476	17403	17266	17193	17440	17230	50	5160	500	12830	10	1	10000000	1722	5.69	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.88	16710	20250204	3.05	18580	-7.32	20250110	16710	3.05	20250204	23550	-26.88	20240425	16710	3.05	20250204	0.10	N	036800	500	50 억	2291592	N	N	0	N	N
82	20250214	160433	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17340	-70	5	-0.40	18412890	1059	33.73	17410	17540	17330	22600	12190	17410	17387.05	22.92	-125	18136	17772	17416	17052	16696	17595	16875	50	5190	500	12880	10	1	10000000	1734	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.37	16710	20250204	3.77	18580	-6.67	20250110	16710	3.77	20250204	23550	-26.37	20240425	16710	3.77	20250204	0.10	N	036800	500	50 억	2291588	N	N	0	N	N
83	20250214	150433	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	-60	5	-0.34	16851800	969	30.86	17410	17540	17330	22600	12190	17410	17390.92	22.92	-124	18136	17772	17416	17052	16696	17595	16875	50	5190	500	12880	10	1	10000000	1735	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.33	16710	20250204	3.83	18580	-6.62	20250110	16710	3.83	20250204	23550	-26.33	20240425	16710	3.83	20250204	0.10	N	036800	500	50 억	2291588	N	N	0	N	N
84	20250214	140434	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17360	-50	5	-0.29	15706540	903	28.76	17410	17540	17330	22600	12190	17410	17393.73	22.92	-124	18136	17772	17416	17052	16696	17595	16875	50	5190	500	12880	10	1	10000000	1736	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.28	16710	20250204	3.89	18580	-6.57	20250110	16710	3.89	20250204	23550	-26.28	20240425	16710	3.89	20250204	0.10	N	036800	500	50 억	2291588	N	N	0	N	N
85	20250214	130435	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17410	0	3	0.00	9343340	537	17.10	17410	17540	17330	22600	12190	17410	17399.14	22.92	-87	18136	17772	17416	17052	16696	17595	16875	50	5190	500	12880	10	1	10000000	1741	5.75	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.07	16710	20250204	4.19	18580	-6.30	20250110	16710	4.19	20250204	23550	-26.07	20240425	16710	4.19	20250204	0.10	N	036800	500	50 억	2291588	N	N	0	N	N
86	20250214	120433	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17410	0	3	0.00	7204730	414	13.18	17410	17540	17330	22600	12190	17410	17402.73	22.92	-62	18136	17772	17416	17052	16696	17595	16875	50	5190	500	12880	10	1	10000000	1741	5.75	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.07	16710	20250204	4.19	18580	-6.30	20250110	16710	4.19	20250204	23550	-26.07	20240425	16710	4.19	20250204	0.10	N	036800	500	50 억	2291588	N	N	0	N	N
87	20250214	110432	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17400	-10	5	-0.06	4595060	264	8.41	17410	17540	17330	22600	12190	17410	17405.53	22.92	-37	18136	17772	17416	17052	16696	17595	16875	50	5190	500	12880	10	1	10000000	1740	5.75	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.11	16710	20250204	4.13	18580	-6.35	20250110	16710	4.13	20250204	23550	-26.11	20240425	16710	4.13	20250204	0.10	N	036800	500	50 억	2291588	N	N	0	N	N
88	20250214	100434	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17410	0	3	0.00	3568530	205	6.53	17410	17540	17330	22600	12190	17410	17407.46	22.92	7	18136	17772	17416	17052	16696	17595	16875	50	5190	500	12880	10	1	10000000	1741	5.75	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.07	16710	20250204	4.19	18580	-6.30	20250110	16710	4.19	20250204	23550	-26.07	20240425	16710	4.19	20250204	0.10	N	036800	500	50 억	2291588	N	N	0	N	N
89	20250214	090435	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17410	0	3	0.00	174100	10	0.32	17410	17410	17410	22600	12190	17410	17410.00	22.92	-1	18136	17772	17416	17052	16696	17595	16875	50	5190	500	12880	10	1	10000000	1741	5.75	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.07	16710	20250204	4.19	18580	-6.30	20250110	16710	4.19	20250204	23550	-26.07	20240425	16710	4.19	20250204	0.10	N	036800	500	50 억	2291588	N	N	0	N	N
90	20250213	160430	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17410	-170	5	-0.97	54758630	3140	94.12	17580	17780	17060	22850	12310	17580	17439.05	22.92	-714	17973	17776	17603	17406	17233	17875	17505	50	5270	500	13000	10	1	10000000	1741	5.75	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.07	16710	20250204	4.19	18580	-6.30	20250110	16710	4.19	20250204	23550	-26.07	20240425	16710	4.19	20250204	0.10	N	036800	500	50 억	2291982	N	N	0	N	N
91	20250213	150429	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17430	-150	5	-0.85	47407690	2718	81.47	17580	17780	17060	22850	12310	17580	17442.12	22.92	-448	17973	17776	17603	17406	17233	17875	17505	50	5270	500	13000	10	1	10000000	1743	5.76	0.50	12	0.03	3028.00	34561.00	23550	20240425	-25.99	16710	20250204	4.31	18580	-6.19	20250110	16710	4.31	20250204	23550	-25.99	20240425	16710	4.31	20250204	0.10	N	036800	500	50 억	2291982	N	N	0	N	N
92	20250213	140429	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17540	-40	5	-0.23	43577240	2499	74.91	17580	17780	17060	22850	12310	17580	17437.87	22.92	-471	17973	17776	17603	17406	17233	17875	17505	50	5270	500	13000	10	1	10000000	1754	5.79	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.52	16710	20250204	4.97	18580	-5.60	20250110	16710	4.97	20250204	23550	-25.52	20240425	16710	4.97	20250204	0.10	N	036800	500	50 억	2291982	N	N	0	N	N
93	20250213	130431	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17540	-40	5	-0.23	42138930	2417	72.45	17580	17780	17060	22850	12310	17580	17434.39	22.92	-471	17973	17776	17603	17406	17233	17875	17505	50	5270	500	13000	10	1	10000000	1754	5.79	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.52	16710	20250204	4.97	18580	-5.60	20250110	16710	4.97	20250204	23550	-25.52	20240425	16710	4.97	20250204	0.10	N	036800	500	50 억	2291982	N	N	0	N	N
94	20250213	120431	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17580	0	3	0.00	10218230	579	17.36	17580	17780	17580	22850	12310	17580	17648.07	22.92	-37	17973	17776	17603	17406	17233	17875	17505	50	5270	500	13000	10	1	10000000	1758	5.81	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.35	16710	20250204	5.21	18580	-5.38	20250110	16710	5.21	20250204	23550	-25.35	20240425	16710	5.21	20250204	0.10	N	036800	500	50 억	2291982	N	N	0	N	N
95	20250213	110427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17600	20	2	0.11	6205840	351	10.52	17580	17780	17580	22850	12310	17580	17680.46	22.92	18	17973	17776	17603	17406	17233	17875	17505	50	5270	500	13000	10	1	10000000	1760	5.81	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.27	16710	20250204	5.33	18580	-5.27	20250110	16710	5.33	20250204	23550	-25.27	20240425	16710	5.33	20250204	0.10	N	036800	500	50 억	2291982	N	N	0	N	N
96	20250213	100430	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17760	180	2	1.02	3183770	180	5.40	17580	17780	17580	22850	12310	17580	17687.61	22.92	-10	17973	17776	17603	17406	17233	17875	17505	50	5270	500	13000	10	1	10000000	1776	5.87	0.51	12	0.00	3028.00	34561.00	23550	20240425	-24.59	16710	20250204	6.28	18580	-4.41	20250110	16710	6.28	20250204	23550	-24.59	20240425	16710	6.28	20250204	0.10	N	036800	500	50 억	2291982	N	N	0	N	N
97	20250213	090428	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17580	0	3	0.00	35160	2	0.06	17580	17580	17580	22850	12310	17580	17580.00	22.92	0	17973	17776	17603	17406	17233	17875	17505	50	5270	500	13000	10	1	10000000	1758	5.81	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.35	16710	20250204	5.21	18580	-5.38	20250110	16710	5.21	20250204	23550	-25.35	20240425	16710	5.21	20250204	0.10	N	036800	500	50 억	2291982	N	N	0	N	N
98	20250212	160427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17580	90	2	0.51	58565500	3336	108.77	17490	17800	17430	22700	12250	17490	17555.61	22.92	-40	18296	17892	17476	17072	16656	17685	16865	50	5210	500	12940	10	1	10000000	1758	5.81	0.51	12	0.03	3028.00	34561.00	23550	20240425	-25.35	16710	20250204	5.21	18580	-5.38	20250110	16710	5.21	20250204	23550	-25.35	20240425	16710	5.21	20250204	0.10	N	036800	500	50 억	2292162	N	N	0	N	N
99	20250212	150427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17560	70	2	0.40	48038730	2737	89.24	17490	17800	17430	22700	12250	17490	17551.60	22.92	201	18296	17892	17476	17072	16656	17685	16865	50	5210	500	12940	10	1	10000000	1756	5.80	0.51	12	0.03	3028.00	34561.00	23550	20240425	-25.44	16710	20250204	5.09	18580	-5.49	20250110	16710	5.09	20250204	23550	-25.44	20240425	16710	5.09	20250204	0.10	N	036800	500	50 억	2292162	N	N	0	N	N
100	20250212	140428	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17550	60	2	0.34	28407050	1619	52.79	17490	17800	17430	22700	12250	17490	17546.05	22.92	314	18296	17892	17476	17072	16656	17685	16865	50	5210	500	12940	10	1	10000000	1755	5.80	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.48	16710	20250204	5.03	18580	-5.54	20250110	16710	5.03	20250204	23550	-25.48	20240425	16710	5.03	20250204	0.10	N	036800	500	50 억	2292162	N	N	0	N	N
101	20250212	130427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17550	60	2	0.34	19753040	1125	36.68	17490	17800	17430	22700	12250	17490	17558.26	22.92	229	18296	17892	17476	17072	16656	17685	16865	50	5210	500	12940	10	1	10000000	1755	5.80	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.48	16710	20250204	5.03	18580	-5.54	20250110	16710	5.03	20250204	23550	-25.48	20240425	16710	5.03	20250204	0.10	N	036800	500	50 억	2292162	N	N	0	N	N
102	20250212	120427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17560	70	2	0.40	12257370	698	22.76	17490	17800	17430	22700	12250	17490	17560.70	22.92	180	18296	17892	17476	17072	16656	17685	16865	50	5210	500	12940	10	1	10000000	1756	5.80	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.44	16710	20250204	5.09	18580	-5.49	20250110	16710	5.09	20250204	23550	-25.44	20240425	16710	5.09	20250204	0.10	N	036800	500	50 억	2292162	N	N	0	N	N
103	20250212	110426	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17570	80	2	0.46	9220940	525	17.12	17490	17800	17430	22700	12250	17490	17563.70	22.92	31	18296	17892	17476	17072	16656	17685	16865	50	5210	500	12940	10	1	10000000	1757	5.80	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.39	16710	20250204	5.15	18580	-5.44	20250110	16710	5.15	20250204	23550	-25.39	20240425	16710	5.15	20250204	0.10	N	036800	500	50 억	2292162	N	N	0	N	N
104	20250212	100428	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17570	80	2	0.46	1364700	78	2.54	17490	17570	17430	22700	12250	17490	17496.15	22.92	-15	18296	17892	17476	17072	16656	17685	16865	50	5210	500	12940	10	1	10000000	1757	5.80	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.39	16710	20250204	5.15	18580	-5.44	20250110	16710	5.15	20250204	23550	-25.39	20240425	16710	5.15	20250204	0.10	N	036800	500	50 억	2292162	N	N	0	N	N
105	20250212	090430	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17490	0	3	0.00	472230	27	0.88	17490	17490	17490	22700	12250	17490	17490.00	22.92	-4	18296	17892	17476	17072	16656	17685	16865	50	5210	500	12940	10	1	10000000	1749	5.78	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.73	16710	20250204	4.67	18580	-5.87	20250110	16710	4.67	20250204	23550	-25.73	20240425	16710	4.67	20250204	0.10	N	036800	500	50 억	2292162	N	N	0	N	N
106	20250211	160427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17490	-440	5	-2.45	53885010	3067	75.69	17690	17880	17060	23300	12560	17930	17569.29	22.92	-4	18263	18096	17813	17646	17363	18180	17730	50	5370	500	13260	10	1	10000000	1749	5.78	0.51	12	0.03	3028.00	34561.00	23550	20240425	-25.73	16710	20250204	4.67	18580	-5.87	20250110	16710	4.67	20250204	23550	-25.73	20240425	16710	4.67	20250204	0.10	N	036800	500	50 억	2292198	N	N	0	N	N
107	20250211	150427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17480	-450	5	-2.51	48434840	2757	68.04	17690	17880	17060	23300	12560	17930	17567.95	22.92	224	18263	18096	17813	17646	17363	18180	17730	50	5370	500	13260	10	1	10000000	1748	5.77	0.51	12	0.03	3028.00	34561.00	23550	20240425	-25.77	16710	20250204	4.61	18580	-5.92	20250110	16710	4.61	20250204	23550	-25.77	20240425	16710	4.61	20250204	0.10	N	036800	500	50 억	2292198	N	N	0	N	N
108	20250211	140428	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17610	-320	5	-1.78	38528420	2193	54.12	17690	17880	17060	23300	12560	17930	17568.82	22.92	212	18263	18096	17813	17646	17363	18180	17730	50	5370	500	13260	10	1	10000000	1761	5.82	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.22	16710	20250204	5.39	18580	-5.22	20250110	16710	5.39	20250204	23550	-25.22	20240425	16710	5.39	20250204	0.10	N	036800	500	50 억	2292198	N	N	0	N	N
109	20250211	130425	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17730	-200	5	-1.12	16192110	911	22.48	17690	17880	17690	23300	12560	17930	17774.00	22.92	35	18263	18096	17813	17646	17363	18180	17730	50	5370	500	13260	10	1	10000000	1773	5.86	0.51	12	0.01	3028.00	34561.00	23550	20240425	-24.71	16710	20250204	6.10	18580	-4.57	20250110	16710	6.10	20250204	23550	-24.71	20240425	16710	6.10	20250204	0.10	N	036800	500	50 억	2292198	N	N	0	N	N
110	20250211	120426	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17720	-210	5	-1.17	14224800	800	19.74	17690	17880	17690	23300	12560	17930	17781.00	22.92	25	18263	18096	17813	17646	17363	18180	17730	50	5370	500	13260	10	1	10000000	1772	5.85	0.51	12	0.01	3028.00	34561.00	23550	20240425	-24.76	16710	20250204	6.04	18580	-4.63	20250110	16710	6.04	20250204	23550	-24.76	20240425	16710	6.04	20250204	0.10	N	036800	500	50 억	2292198	N	N	0	N	N
111	20250211	110427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17740	-190	5	-1.06	8561970	481	11.87	17690	17880	17690	23300	12560	17930	17800.35	22.92	46	18263	18096	17813	17646	17363	18180	17730	50	5370	500	13260	10	1	10000000	1774	5.86	0.51	12	0.00	3028.00	34561.00	23550	20240425	-24.67	16710	20250204	6.16	18580	-4.52	20250110	16710	6.16	20250204	23550	-24.67	20240425	16710	6.16	20250204	0.10	N	036800	500	50 억	2292198	N	N	0	N	N
112	20250211	100427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17870	-60	5	-0.33	3262940	184	4.54	17690	17880	17690	23300	12560	17930	17733.37	22.92	52	18263	18096	17813	17646	17363	18180	17730	50	5370	500	13260	10	1	10000000	1787	5.90	0.52	12	0.00	3028.00	34561.00	23550	20240425	-24.12	16710	20250204	6.94	18580	-3.82	20250110	16710	6.94	20250204	23550	-24.12	20240425	16710	6.94	20250204	0.10	N	036800	500	50 억	2292198	N	N	0	N	N
113	20250211	090429	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17710	-220	5	-1.23	1220690	69	1.70	17690	17710	17690	23300	12560	17930	17691.16	22.92	31	18263	18096	17813	17646	17363	18180	17730	50	5370	500	13260	10	1	10000000	1771	5.85	0.51	12	0.00	3028.00	34561.00	23550	20240425	-24.80	16710	20250204	5.98	18580	-4.68	20250110	16710	5.98	20250204	23550	-24.80	20240425	16710	5.98	20250204	0.10	N	036800	500	50 억	2292198	N	N	0	N	N
114	20250210	160425	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17930	50	2	0.28	72161630	4052	186.90	17700	17980	17530	23200	12520	17880	17808.89	22.92	507	18240	18060	17700	17520	17160	18150	17610	50	5320	500	13230	10	1	10000000	1793	5.92	0.52	12	0.04	3028.00	34561.00	23550	20240425	-23.86	16710	20250204	7.30	18580	-3.50	20250110	16710	7.30	20250204	23550	-23.86	20240425	16710	7.30	20250204	0.10	N	036800	500	50 억	2291690	N	N	0	N	N
115	20250210	150425	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17880	0	3	0.00	62068280	3489	160.93	17700	17980	17530	23200	12520	17880	17789.70	22.92	466	18240	18060	17700	17520	17160	18150	17610	50	5320	500	13230	10	1	10000000	1788	5.90	0.52	12	0.03	3028.00	34561.00	23550	20240425	-24.08	16710	20250204	7.00	18580	-3.77	20250110	16710	7.00	20250204	23550	-24.08	20240425	16710	7.00	20250204	0.10	N	036800	500	50 억	2291690	N	N	0	N	N
116	20250210	140425	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17870	-10	5	-0.06	51134530	2879	132.80	17700	17980	17530	23200	12520	17880	17761.21	22.92	353	18240	18060	17700	17520	17160	18150	17610	50	5320	500	13230	10	1	10000000	1787	5.90	0.52	12	0.03	3028.00	34561.00	23550	20240425	-24.12	16710	20250204	6.94	18580	-3.82	20250110	16710	6.94	20250204	23550	-24.12	20240425	16710	6.94	20250204	0.10	N	036800	500	50 억	2291690	N	N	0	N	N
117	20250210	130425	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17760	-120	5	-0.67	37068990	2090	96.40	17700	17850	17530	23200	12520	17880	17736.36	22.92	302	18240	18060	17700	17520	17160	18150	17610	50	5320	500	13230	10	1	10000000	1776	5.87	0.51	12	0.02	3028.00	34561.00	23550	20240425	-24.59	16710	20250204	6.28	18580	-4.41	20250110	16710	6.28	20250204	23550	-24.59	20240425	16710	6.28	20250204	0.10	N	036800	500	50 억	2291690	N	N	0	N	N
118	20250210	120423	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17770	-110	5	-0.62	33159400	1870	86.25	17700	17850	17530	23200	12520	17880	17732.30	22.92	207	18240	18060	17700	17520	17160	18150	17610	50	5320	500	13230	10	1	10000000	1777	5.87	0.51	12	0.02	3028.00	34561.00	23550	20240425	-24.54	16710	20250204	6.34	18580	-4.36	20250110	16710	6.34	20250204	23550	-24.54	20240425	16710	6.34	20250204	0.10	N	036800	500	50 억	2291690	N	N	0	N	N
119	20250210	110423	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17770	-110	5	-0.62	18884190	1067	49.22	17700	17850	17530	23200	12520	17880	17698.40	22.92	95	18240	18060	17700	17520	17160	18150	17610	50	5320	500	13230	10	1	10000000	1777	5.87	0.51	12	0.01	3028.00	34561.00	23550	20240425	-24.54	16710	20250204	6.34	18580	-4.36	20250110	16710	6.34	20250204	23550	-24.54	20240425	16710	6.34	20250204	0.10	N	036800	500	50 억	2291690	N	N	0	N	N
120	20250210	100422	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17720	-160	5	-0.89	8513500	483	22.28	17700	17850	17530	23200	12520	17880	17626.29	22.92	38	18240	18060	17700	17520	17160	18150	17610	50	5320	500	13230	10	1	10000000	1772	5.85	0.51	12	0.00	3028.00	34561.00	23550	20240425	-24.76	16710	20250204	6.04	18580	-4.63	20250110	16710	6.04	20250204	23550	-24.76	20240425	16710	6.04	20250204	0.10	N	036800	500	50 억	2291690	N	N	0	N	N
121	20250210	090422	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17600	-280	5	-1.57	634450	36	1.66	17700	17700	17600	23200	12520	17880	17623.61	22.92	11	18240	18060	17700	17520	17160	18150	17610	50	5320	500	13230	10	1	10000000	1760	5.81	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.27	16710	20250204	5.33	18580	-5.27	20250110	16710	5.33	20250204	23550	-25.27	20240425	16710	5.33	20250204	0.10	N	036800	500	50 억	2291690	N	N	0	N	N
122	20250207	160418	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17880	130	2	0.73	38060780	2167	32.21	17570	17880	17340	23050	12430	17750	17563.81	22.91	429	19183	18466	17783	17066	16383	18125	16725	50	5300	500	13130	10	1	10000000	1788	5.90	0.52	12	0.02	3028.00	34561.00	23550	20240425	-24.08	16710	20250204	7.00	18580	-3.77	20250110	16710	7.00	20250204	23550	-24.08	20240425	16710	7.00	20250204	0.10	N	036800	500	50 억	2291225	N	N	0	N	N
123	20250207	150420	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17640	-110	5	-0.62	32252340	1841	27.36	17570	17760	17340	23050	12430	17750	17518.92	22.91	336	19183	18466	17783	17066	16383	18125	16725	50	5300	500	13130	10	1	10000000	1764	5.83	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.10	16710	20250204	5.57	18580	-5.06	20250110	16710	5.57	20250204	23550	-25.10	20240425	16710	5.57	20250204	0.10	N	036800	500	50 억	2291225	N	N	0	N	N
124	20250207	140418	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17640	-110	5	-0.62	29285850	1673	24.87	17570	17760	17340	23050	12430	17750	17504.99	22.91	260	19183	18466	17783	17066	16383	18125	16725	50	5300	500	13130	10	1	10000000	1764	5.83	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.10	16710	20250204	5.57	18580	-5.06	20250110	16710	5.57	20250204	23550	-25.10	20240425	16710	5.57	20250204	0.10	N	036800	500	50 억	2291225	N	N	0	N	N
125	20250207	130418	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17610	-140	5	-0.79	21115290	1211	18.00	17570	17750	17340	23050	12430	17750	17436.24	22.91	105	19183	18466	17783	17066	16383	18125	16725	50	5300	500	13130	10	1	10000000	1761	5.82	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.22	16710	20250204	5.39	18580	-5.22	20250110	16710	5.39	20250204	23550	-25.22	20240425	16710	5.39	20250204	0.10	N	036800	500	50 억	2291225	N	N	0	N	N
126	20250207	120418	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17420	-330	5	-1.86	13039280	748	11.12	17570	17750	17340	23050	12430	17750	17432.19	22.91	29	19183	18466	17783	17066	16383	18125	16725	50	5300	500	13130	10	1	10000000	1742	5.75	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.03	16710	20250204	4.25	18580	-6.24	20250110	16710	4.25	20250204	23550	-26.03	20240425	16710	4.25	20250204	0.10	N	036800	500	50 억	2291225	N	N	0	N	N
127	20250207	110417	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17430	-320	5	-1.80	9065990	520	7.73	17570	17750	17340	23050	12430	17750	17434.60	22.91	-54	19183	18466	17783	17066	16383	18125	16725	50	5300	500	13130	10	1	10000000	1743	5.76	0.50	12	0.01	3028.00	34561.00	23550	20240425	-25.99	16710	20250204	4.31	18580	-6.19	20250110	16710	4.31	20250204	23550	-25.99	20240425	16710	4.31	20250204	0.10	N	036800	500	50 억	2291225	N	N	0	N	N
128	20250207	100417	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17440	-310	5	-1.75	3384640	194	2.88	17570	17750	17340	23050	12430	17750	17446.60	22.91	-39	19183	18466	17783	17066	16383	18125	16725	50	5300	500	13130	10	1	10000000	1744	5.76	0.50	12	0.00	3028.00	34561.00	23550	20240425	-25.94	16710	20250204	4.37	18580	-6.14	20250110	16710	4.37	20250204	23550	-25.94	20240425	16710	4.37	20250204	0.10	N	036800	500	50 억	2291225	N	N	0	N	N
129	20250207	090420	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17620	-130	5	-0.73	978910	56	0.83	17570	17750	17340	23050	12430	17750	17480.54	22.91	-6	19183	18466	17783	17066	16383	18125	16725	50	5300	500	13130	10	1	10000000	1762	5.82	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.18	16710	20250204	5.45	18580	-5.17	20250110	16710	5.45	20250204	23550	-25.18	20240425	16710	5.45	20250204	0.10	N	036800	500	50 억	2291225	N	N	0	N	N
130	20250206	160409	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17750	500	2	2.90	118644970	6727	192.47	18500	18500	17100	22400	12080	17250	17637.11	22.91	13	17736	17492	17256	17012	16776	17615	17135	50	5150	500	12760	10	1	10000000	1775	5.86	0.51	12	0.07	3028.00	34561.00	23550	20240425	-24.63	16710	20250204	6.22	18580	-4.47	20250110	16710	6.22	20250204	23550	-24.63	20240425	16710	6.22	20250204	0.10	N	036800	500	50 억	2291118	N	N	1	N	N
131	20250206	150411	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17300	50	2	0.29	103133800	5850	167.38	18500	18500	17100	22400	12080	17250	17629.71	22.91	-61	17736	17492	17256	17012	16776	17615	17135	50	5150	500	12760	10	1	10000000	1730	5.71	0.50	12	0.06	3028.00	34561.00	23550	20240425	-26.54	16710	20250204	3.53	18580	-6.89	20250110	16710	3.53	20250204	23550	-26.54	20240425	16710	3.53	20250204	0.10	N	036800	500	50 억	2291118	N	N	1	N	N
132	20250206	140413	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17270	20	2	0.12	91999410	5206	148.96	18500	18500	17100	22400	12080	17250	17671.80	22.91	-177	17736	17492	17256	17012	16776	17615	17135	50	5150	500	12760	10	1	10000000	1727	5.70	0.50	12	0.05	3028.00	34561.00	23550	20240425	-26.67	16710	20250204	3.35	18580	-7.05	20250110	16710	3.35	20250204	23550	-26.67	20240425	16710	3.35	20250204	0.10	N	036800	500	50 억	2291118	N	N	1	N	N
133	20250206	130411	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17290	40	2	0.23	84973690	4799	137.31	18500	18500	17100	22400	12080	17250	17706.54	22.91	-249	17736	17492	17256	17012	16776	17615	17135	50	5150	500	12760	10	1	10000000	1729	5.71	0.50	12	0.05	3028.00	34561.00	23550	20240425	-26.58	16710	20250204	3.47	18580	-6.94	20250110	16710	3.47	20250204	23550	-26.58	20240425	16710	3.47	20250204	0.10	N	036800	500	50 억	2291118	N	N	1	N	N
134	20250206	120408	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17240	-10	5	-0.06	76627710	4316	123.49	18500	18500	17100	22400	12080	17250	17754.34	22.91	-431	17736	17492	17256	17012	16776	17615	17135	50	5150	500	12760	10	1	10000000	1724	5.69	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.79	16710	20250204	3.17	18580	-7.21	20250110	16710	3.17	20250204	23550	-26.79	20240425	16710	3.17	20250204	0.10	N	036800	500	50 억	2291118	N	N	1	N	N
135	20250206	110403	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17180	-70	5	-0.41	66906450	3752	107.35	18500	18500	17100	22400	12080	17250	17832.21	22.91	-351	17736	17492	17256	17012	16776	17615	17135	50	5150	500	12760	10	1	10000000	1718	5.67	0.50	12	0.04	3028.00	34561.00	23550	20240425	-27.05	16710	20250204	2.81	18580	-7.53	20250110	16710	2.81	20250204	23550	-27.05	20240425	16710	2.81	20250204	0.10	N	036800	500	50 억	2291118	N	N	1	N	N
136	20250206	100409	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17270	20	2	0.12	45487640	2506	71.70	18500	18500	17250	22400	12080	17250	18151.49	22.91	-399	17736	17492	17256	17012	16776	17615	17135	50	5150	500	12760	10	1	10000000	1727	5.70	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.67	16710	20250204	3.35	18580	-7.05	20250110	16710	3.35	20250204	23550	-26.67	20240425	16710	3.35	20250204	0.10	N	036800	500	50 억	2291118	N	N	1	N	N
137	20250206	090410	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17610	360	2	2.09	35455840	1927	55.14	18500	18500	17300	22400	12080	17250	18399.50	22.91	-285	17736	17492	17256	17012	16776	17615	17135	50	5150	500	12760	10	1	10000000	1761	5.82	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.22	16710	20250204	5.39	18580	-5.22	20250110	16710	5.39	20250204	23550	-25.22	20240425	16710	5.39	20250204	0.10	N	036800	500	50 억	2291118	N	N	1	N	N
138	20250205	160406	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17250	230	2	1.35	60109080	3494	29.42	17070	17500	17020	22100	11920	17020	17203.51	22.90	780	17280	17150	16930	16800	16580	17215	16865	50	5080	500	12590	10	1	10000000	1725	5.70	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.75	16710	20250204	3.23	18580	-7.16	20250110	16710	3.23	20250204	23550	-26.75	20240425	16710	3.23	20250204	0.10	N	036800	500	50 억	2289845	N	N	1	N	N
139	20250205	150407	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17290	270	2	1.59	58003520	3372	28.40	17070	17500	17020	22100	11920	17020	17201.52	22.90	815	17280	17150	16930	16800	16580	17215	16865	50	5080	500	12590	10	1	10000000	1729	5.71	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.58	16710	20250204	3.47	18580	-6.94	20250110	16710	3.47	20250204	23550	-26.58	20240425	16710	3.47	20250204	0.10	N	036800	500	50 억	2289845	N	N	23	N	N
140	20250205	140407	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17290	270	2	1.59	53287080	3099	26.10	17070	17500	17020	22100	11920	17020	17194.93	22.90	876	17280	17150	16930	16800	16580	17215	16865	50	5080	500	12590	10	1	10000000	1729	5.71	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.58	16710	20250204	3.47	18580	-6.94	20250110	16710	3.47	20250204	23550	-26.58	20240425	16710	3.47	20250204	0.10	N	036800	500	50 억	2289845	N	N	23	N	N
141	20250205	130408	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17250	230	2	1.35	48379040	2815	23.71	17070	17500	17020	22100	11920	17020	17186.16	22.90	954	17280	17150	16930	16800	16580	17215	16865	50	5080	500	12590	10	1	10000000	1725	5.70	0.50	12	0.03	3028.00	34561.00	23550	20240425	-26.75	16710	20250204	3.23	18580	-7.16	20250110	16710	3.23	20250204	23550	-26.75	20240425	16710	3.23	20250204	0.10	N	036800	500	50 억	2289845	N	N	23	N	N
142	20250205	120407	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17170	150	2	0.88	32023910	1872	15.76	17070	17180	17020	22100	11920	17020	17106.79	22.90	989	17280	17150	16930	16800	16580	17215	16865	50	5080	500	12590	10	1	10000000	1717	5.67	0.50	12	0.02	3028.00	34561.00	23550	20240425	-27.09	16710	20250204	2.75	18580	-7.59	20250110	16710	2.75	20250204	23550	-27.09	20240425	16710	2.75	20250204	0.10	N	036800	500	50 억	2289845	N	N	23	N	N
143	20250205	110406	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17130	110	2	0.65	26912990	1574	13.25	17070	17150	17020	22100	11920	17020	17098.47	22.90	972	17280	17150	16930	16800	16580	17215	16865	50	5080	500	12590	10	1	10000000	1713	5.66	0.50	12	0.02	3028.00	34561.00	23550	20240425	-27.26	16710	20250204	2.51	18580	-7.80	20250110	16710	2.51	20250204	23550	-27.26	20240425	16710	2.51	20250204	0.10	N	036800	500	50 억	2289845	N	N	23	N	N
144	20250205	100408	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17140	120	2	0.71	22529640	1318	11.10	17070	17150	17020	22100	11920	17020	17093.81	22.90	837	17280	17150	16930	16800	16580	17215	16865	50	5080	500	12590	10	1	10000000	1714	5.66	0.50	12	0.01	3028.00	34561.00	23550	20240425	-27.22	16710	20250204	2.57	18580	-7.75	20250110	16710	2.57	20250204	23550	-27.22	20240425	16710	2.57	20250204	0.10	N	036800	500	50 억	2289845	N	N	23	N	N
145	20250205	090412	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17020	0	3	0.00	1978220	116	0.98	17070	17070	17020	22100	11920	17020	17053.62	22.90	5	17280	17150	16930	16800	16580	17215	16865	50	5080	500	12590	10	1	10000000	1702	5.62	0.49	12	0.00	3028.00	34561.00	23550	20240425	-27.73	16710	20250204	1.86	18580	-8.40	20250110	16710	1.86	20250204	23550	-27.73	20240425	16710	1.86	20250204	0.10	N	036800	500	50 억	2289845	N	N	23	N	N
146	20250204	160403	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	17020	280	2	1.67	200548590	11863	120.69	17000	17060	16710	21750	11720	16740	16905.39	22.80	9778	17540	17140	16940	16540	16340	17040	16440	50	5010	500	12380	10	1	10000000	1702	5.62	0.49	12	0.12	3028.00	34561.00	23550	20240425	-27.73	16710	20250204	1.86	18580	-8.40	20250110	16710	1.86	20250204	23550	-27.73	20240425	16710	1.86	20250204	0.10	N	036800	500	50 억	2279940	N	N	23	N	N
147	20250204	150403	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	16860	120	2	0.72	199193760	11783	119.88	17000	17060	16710	21750	11720	16740	16905.18	22.80	9774	17540	17140	16940	16540	16340	17040	16440	50	5010	500	12380	10	1	10000000	1686	5.57	0.49	12	0.12	3028.00	34561.00	23550	20240425	-28.41	16710	20250204	0.90	18580	-9.26	20250110	16710	0.90	20250204	23550	-28.41	20240425	16710	0.90	20250204	0.10	N	036800	500	50 억	2279940	N	N	1	N	N
148	20250204	140403	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	16890	150	2	0.90	129092780	7641	77.74	17000	17000	16710	21750	11720	16740	16894.75	22.80	5790	17540	17140	16940	16540	16340	17040	16440	50	5010	500	12380	10	1	10000000	1689	5.58	0.49	12	0.08	3028.00	34561.00	23550	20240425	-28.28	16710	20250204	1.08	18580	-9.10	20250110	16710	1.08	20250204	23550	-28.28	20240425	16710	1.08	20250204	0.10	N	036800	500	50 억	2279940	N	N	1	N	N
149	20250204	130402	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	16900	160	2	0.96	115016050	6808	69.26	17000	17000	16710	21750	11720	16740	16894.25	22.80	5117	17540	17140	16940	16540	16340	17040	16440	50	5010	500	12380	10	1	10000000	1690	5.58	0.49	12	0.07	3028.00	34561.00	23550	20240425	-28.24	16710	20250204	1.14	18580	-9.04	20250110	16710	1.14	20250204	23550	-28.24	20240425	16710	1.14	20250204	0.10	N	036800	500	50 억	2279940	N	N	1	N	N
150	20250204	120407	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	16850	110	2	0.66	76470590	4530	46.09	17000	17000	16710	21750	11720	16740	16880.92	22.80	3109	17540	17140	16940	16540	16340	17040	16440	50	5010	500	12380	10	1	10000000	1685	5.56	0.49	12	0.05	3028.00	34561.00	23550	20240425	-28.45	16710	20250204	0.84	18580	-9.31	20250110	16710	0.84	20250204	23550	-28.45	20240425	16710	0.84	20250204	0.10	N	036800	500	50 억	2279940	N	N	1	N	N
151	20250204	110359	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	16900	160	2	0.96	73064370	4328	44.03	17000	17000	16710	21750	11720	16740	16881.79	22.80	3063	17540	17140	16940	16540	16340	17040	16440	50	5010	500	12380	10	1	10000000	1690	5.58	0.49	12	0.04	3028.00	34561.00	23550	20240425	-28.24	16710	20250204	1.14	18580	-9.04	20250110	16710	1.14	20250204	23550	-28.24	20240425	16710	1.14	20250204	0.10	N	036800	500	50 억	2279940	N	N	1	N	N
152	20250204	100402	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	16900	160	2	0.96	28894330	1715	17.45	17000	17000	16710	21750	11720	16740	16848.01	22.80	934	17540	17140	16940	16540	16340	17040	16440	50	5010	500	12380	10	1	10000000	1690	5.58	0.49	12	0.02	3028.00	34561.00	23550	20240425	-28.24	16710	20250204	1.14	18580	-9.04	20250110	16710	1.14	20250204	23550	-28.24	20240425	16710	1.14	20250204	0.10	N	036800	500	50 억	2279940	N	N	1	N	N
153	20250204	090401	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	16980	240	2	1.43	305980	18	0.18	17000	17000	16980	21750	11720	16740	16998.89	22.80	-10	17540	17140	16940	16540	16340	17040	16440	50	5010	500	12380	10	1	10000000	1698	5.61	0.49	12	0.00	3028.00	34561.00	23550	20240425	-27.90	16740	20250203	1.43	18580	-8.61	20250110	16740	1.43	20250203	23550	-27.90	20240425	16740	1.43	20250203	0.10	N	036800	500	50 억	2279940	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History