KissMeData/036800/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

59 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	20250124	160445	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17540	160	2	0.92	19401050	1113	27.76	17380	17550	17310	22550	12170	17380	17431.21	22.83	-209	17786	17582	17416	17212	17046	17500	17130	50	5170	500	12860	10	1	10000000	1754	5.79	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.52	17200	20250120	1.98	18580	-5.60	20250110	17200	1.98	20250120	23550	-25.52	20240425	17200	1.98	20250120	0.11	N	036800	500	50 억	2282626	N	N	0	N	N
3	20250124	150444	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17340	-40	5	-0.23	16209570	931	23.22	17380	17550	17310	22550	12170	17380	17410.92	22.83	-205	17786	17582	17416	17212	17046	17500	17130	50	5170	500	12860	10	1	10000000	1734	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.37	17200	20250120	0.81	18580	-6.67	20250110	17200	0.81	20250120	23550	-26.37	20240425	17200	0.81	20250120	0.11	N	036800	500	50 억	2282626	N	N	0	N	N
4	20250124	140444	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17340	-40	5	-0.23	15203360	873	21.77	17380	17550	17310	22550	12170	17380	17415.07	22.83	-199	17786	17582	17416	17212	17046	17500	17130	50	5170	500	12860	10	1	10000000	1734	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.37	17200	20250120	0.81	18580	-6.67	20250110	17200	0.81	20250120	23550	-26.37	20240425	17200	0.81	20250120	0.11	N	036800	500	50 억	2282626	N	N	0	N	N
5	20250124	130445	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17400	20	2	0.12	12770370	733	18.28	17380	17550	17310	22550	12170	17380	17422.06	22.83	-157	17786	17582	17416	17212	17046	17500	17130	50	5170	500	12860	10	1	10000000	1740	5.75	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.11	17200	20250120	1.16	18580	-6.35	20250110	17200	1.16	20250120	23550	-26.11	20240425	17200	1.16	20250120	0.11	N	036800	500	50 억	2282626	N	N	0	N	N
6	20250124	120442	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17400	20	2	0.12	9201990	528	13.17	17380	17550	17310	22550	12170	17380	17428.01	22.83	-47	17786	17582	17416	17212	17046	17500	17130	50	5170	500	12860	10	1	10000000	1740	5.75	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.11	17200	20250120	1.16	18580	-6.35	20250110	17200	1.16	20250120	23550	-26.11	20240425	17200	1.16	20250120	0.11	N	036800	500	50 억	2282626	N	N	0	N	N
7	20250124	110444	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17450	70	2	0.40	6550340	376	9.38	17380	17550	17310	22550	12170	17380	17421.12	22.83	-22	17786	17582	17416	17212	17046	17500	17130	50	5170	500	12860	10	1	10000000	1745	5.76	0.50	12	0.00	3028.00	34561.00	23550	20240425	-25.90	17200	20250120	1.45	18580	-6.08	20250110	17200	1.45	20250120	23550	-25.90	20240425	17200	1.45	20250120	0.11	N	036800	500	50 억	2282626	N	N	0	N	N
8	20250124	100441	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17400	20	2	0.12	3357000	193	4.81	17380	17550	17310	22550	12170	17380	17393.78	22.83	-15	17786	17582	17416	17212	17046	17500	17130	50	5170	500	12860	10	1	10000000	1740	5.75	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.11	17200	20250120	1.16	18580	-6.35	20250110	17200	1.16	20250120	23550	-26.11	20240425	17200	1.16	20250120	0.11	N	036800	500	50 억	2282626	N	N	0	N	N
9	20250124	090444	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17380	0	3	0.00	173800	10	0.25	17380	17380	17380	22550	12170	17380	17380.00	22.83	-4	17786	17582	17416	17212	17046	17500	17130	50	5170	500	12860	10	1	10000000	1738	5.74	0.50	12	0.00	3028.00	34561.00	23550	20240425	-26.20	17200	20250120	1.05	18580	-6.46	20250110	17200	1.05	20250120	23550	-26.20	20240425	17200	1.05	20250120	0.11	N	036800	500	50 억	2282626	N	N	0	N	N
10	20250123	160443	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17380	-230	5	-1.31	69517260	4010	95.96	17620	17620	17250	22850	12330	17610	17335.96	22.83	-495	17776	17692	17526	17442	17276	17735	17485	50	5240	500	13030	10	1	10000000	1738	5.74	0.50	12	0.04	3028.00	34561.00	23550	20240425	-26.20	17200	20250120	1.05	18580	-6.46	20250110	17200	1.05	20250120	23550	-26.20	20240425	17200	1.05	20250120	0.10	N	036800	500	50 억	2282632	N	N	0	N	N
11	20250123	150442	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17310	-300	5	-1.70	39691070	2289	54.77	17620	17620	17300	22850	12330	17610	17339.92	22.83	-459	17776	17692	17526	17442	17276	17735	17485	50	5240	500	13030	10	1	10000000	1731	5.72	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.50	17200	20250120	0.64	18580	-6.84	20250110	17200	0.64	20250120	23550	-26.50	20240425	17200	0.64	20250120	0.10	N	036800	500	50 억	2282632	N	N	0	N	N
12	20250123	140442	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17380	-230	5	-1.31	31670690	1826	43.69	17620	17620	17300	22850	12330	17610	17344.30	22.83	-480	17776	17692	17526	17442	17276	17735	17485	50	5240	500	13030	10	1	10000000	1738	5.74	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.20	17200	20250120	1.05	18580	-6.46	20250110	17200	1.05	20250120	23550	-26.20	20240425	17200	1.05	20250120	0.10	N	036800	500	50 억	2282632	N	N	0	N	N
13	20250123	130441	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17370	-240	5	-1.36	25617100	1477	35.34	17620	17620	17300	22850	12330	17610	17344.01	22.83	-477	17776	17692	17526	17442	17276	17735	17485	50	5240	500	13030	10	1	10000000	1737	5.74	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.24	17200	20250120	0.99	18580	-6.51	20250110	17200	0.99	20250120	23550	-26.24	20240425	17200	0.99	20250120	0.10	N	036800	500	50 억	2282632	N	N	0	N	N
14	20250123	120441	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17340	-270	5	-1.53	24299040	1401	33.52	17620	17620	17300	22850	12330	17610	17344.07	22.83	-477	17776	17692	17526	17442	17276	17735	17485	50	5240	500	13030	10	1	10000000	1734	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.37	17200	20250120	0.81	18580	-6.67	20250110	17200	0.81	20250120	23550	-26.37	20240425	17200	0.81	20250120	0.10	N	036800	500	50 억	2282632	N	N	0	N	N
15	20250123	110442	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17350	-260	5	-1.48	22217850	1281	30.65	17620	17620	17300	22850	12330	17610	17344.15	22.83	-477	17776	17692	17526	17442	17276	17735	17485	50	5240	500	13030	10	1	10000000	1735	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.33	17200	20250120	0.87	18580	-6.62	20250110	17200	0.87	20250120	23550	-26.33	20240425	17200	0.87	20250120	0.10	N	036800	500	50 억	2282632	N	N	0	N	N
16	20250123	100440	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17340	-270	5	-1.53	13029970	751	17.97	17620	17620	17300	22850	12330	17610	17350.16	22.83	-464	17776	17692	17526	17442	17276	17735	17485	50	5240	500	13030	10	1	10000000	1734	5.73	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.37	17200	20250120	0.81	18580	-6.67	20250110	17200	0.81	20250120	23550	-26.37	20240425	17200	0.81	20250120	0.10	N	036800	500	50 억	2282632	N	N	0	N	N
17	20250123	090440	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17610	0	3	0.00	0	0	0.00	0	0	0	22850	12330	17610	0.00	22.83	0	17776	17692	17526	17442	17276	17735	17485	50	5240	500	13030	10	1	10000000	1761	5.82	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.22	17200	20250120	2.38	18580	-5.22	20250110	17200	2.38	20250120	23550	-25.22	20240425	17200	2.38	20250120	0.10	N	036800	500	50 억	2282632	N	N	0	N	N
18	20250122	160439	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17610	220	2	1.27	72899710	4179	60.08	17550	17610	17360	22600	12180	17390	17444.30	22.83	-34	17956	17672	17486	17202	17016	17580	17110	50	5210	500	12860	10	1	10000000	1761	5.82	0.51	12	0.04	3028.00	34561.00	23550	20240425	-25.22	17200	20250120	2.38	18580	-5.22	20250110	17200	2.38	20250120	23550	-25.22	20240425	17200	2.38	20250120	0.10	N	036800	500	50 억	2282676	N	N	3	N	N
19	20250122	150439	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17500	110	2	0.63	63831650	3663	52.66	17550	17550	17360	22600	12180	17390	17426.06	22.83	-28	17956	17672	17486	17202	17016	17580	17110	50	5210	500	12860	10	1	10000000	1750	5.78	0.51	12	0.04	3028.00	34561.00	23550	20240425	-25.69	17200	20250120	1.74	18580	-5.81	20250110	17200	1.74	20250120	23550	-25.69	20240425	17200	1.74	20250120	0.10	N	036800	500	50 억	2282676	N	N	3	N	N
20	20250122	140438	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17440	50	2	0.29	46119540	2648	38.07	17550	17550	17360	22600	12180	17390	17416.74	22.83	-48	17956	17672	17486	17202	17016	17580	17110	50	5210	500	12860	10	1	10000000	1744	5.76	0.50	12	0.03	3028.00	34561.00	23550	20240425	-25.94	17200	20250120	1.40	18580	-6.14	20250110	17200	1.40	20250120	23550	-25.94	20240425	17200	1.40	20250120	0.10	N	036800	500	50 억	2282676	N	N	3	N	N
21	20250122	130440	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17410	20	2	0.12	38439960	2207	31.73	17550	17550	17360	22600	12180	17390	17417.29	22.83	11	17956	17672	17486	17202	17016	17580	17110	50	5210	500	12860	10	1	10000000	1741	5.75	0.50	12	0.02	3028.00	34561.00	23550	20240425	-26.07	17200	20250120	1.22	18580	-6.30	20250110	17200	1.22	20250120	23550	-26.07	20240425	17200	1.22	20250120	0.10	N	036800	500	50 억	2282676	N	N	3	N	N
22	20250122	120437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17400	10	2	0.06	21456940	1231	17.70	17550	17550	17360	22600	12180	17390	17430.50	22.83	19	17956	17672	17486	17202	17016	17580	17110	50	5210	500	12860	10	1	10000000	1740	5.75	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.11	17200	20250120	1.16	18580	-6.35	20250110	17200	1.16	20250120	23550	-26.11	20240425	17200	1.16	20250120	0.10	N	036800	500	50 억	2282676	N	N	3	N	N
23	20250122	110438	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17400	10	2	0.06	16986670	974	14.00	17550	17550	17360	22600	12180	17390	17440.11	22.83	40	17956	17672	17486	17202	17016	17580	17110	50	5210	500	12860	10	1	10000000	1740	5.75	0.50	12	0.01	3028.00	34561.00	23550	20240425	-26.11	17200	20250120	1.16	18580	-6.35	20250110	17200	1.16	20250120	23550	-26.11	20240425	17200	1.16	20250120	0.10	N	036800	500	50 억	2282676	N	N	3	N	N
24	20250122	100439	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17480	90	2	0.52	15802920	906	13.02	17550	17550	17360	22600	12180	17390	17442.52	22.83	31	17956	17672	17486	17202	17016	17580	17110	50	5210	500	12860	10	1	10000000	1748	5.77	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.77	17200	20250120	1.63	18580	-5.92	20250110	17200	1.63	20250120	23550	-25.77	20240425	17200	1.63	20250120	0.10	N	036800	500	50 억	2282676	N	N	3	N	N
25	20250122	090439	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17540	150	2	0.86	175410	10	0.14	17550	17550	17540	22600	12180	17390	17541.00	22.83	-3	17956	17672	17486	17202	17016	17580	17110	50	5210	500	12860	10	1	10000000	1754	5.79	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.52	17200	20250120	1.98	18580	-5.60	20250110	17200	1.98	20250120	23550	-25.52	20240425	17200	1.98	20250120	0.10	N	036800	500	50 억	2282676	N	N	3	N	N
26	20250121	160436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17390	-230	5	-1.31	121223560	6956	159.87	17620	17770	17300	22900	12340	17620	17428.33	22.83	34	18100	17860	17530	17290	16960	17695	17125	50	5280	500	13030	10	1	10000000	1739	5.74	0.50	12	0.07	3028.00	34561.00	23550	20240425	-26.16	17200	20250120	1.10	18580	-6.40	20250110	17200	1.10	20250120	23550	-26.16	20240425	17200	1.10	20250120	0.10	N	036800	500	50 억	2282642	N	N	3	N	N
27	20250121	150438	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17340	-280	5	-1.59	114545860	6572	151.05	17620	17770	17300	22900	12340	17620	17429.38	22.83	35	18100	17860	17530	17290	16960	17695	17125	50	5280	500	13030	10	1	10000000	1734	5.73	0.50	12	0.07	3028.00	34561.00	23550	20240425	-26.37	17200	20250120	0.81	18580	-6.67	20250110	17200	0.81	20250120	23550	-26.37	20240425	17200	0.81	20250120	0.10	N	036800	500	50 억	2282642	N	N	98	N	N
28	20250121	140438	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17370	-250	5	-1.42	102596400	5883	135.21	17620	17770	17300	22900	12340	17620	17439.47	22.83	7	18100	17860	17530	17290	16960	17695	17125	50	5280	500	13030	10	1	10000000	1737	5.74	0.50	12	0.06	3028.00	34561.00	23550	20240425	-26.24	17200	20250120	0.99	18580	-6.51	20250110	17200	0.99	20250120	23550	-26.24	20240425	17200	0.99	20250120	0.10	N	036800	500	50 억	2282642	N	N	98	N	N
29	20250121	130437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17490	-130	5	-0.74	78805950	4512	103.70	17620	17770	17370	22900	12340	17620	17465.86	22.83	4	18100	17860	17530	17290	16960	17695	17125	50	5280	500	13030	10	1	10000000	1749	5.78	0.51	12	0.05	3028.00	34561.00	23550	20240425	-25.73	17200	20250120	1.69	18580	-5.87	20250110	17200	1.69	20250120	23550	-25.73	20240425	17200	1.69	20250120	0.10	N	036800	500	50 억	2282642	N	N	98	N	N
30	20250121	120428	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17500	-120	5	-0.68	35931250	2048	47.07	17620	17770	17380	22900	12340	17620	17544.56	22.83	-2	18100	17860	17530	17290	16960	17695	17125	50	5280	500	13030	10	1	10000000	1750	5.78	0.51	12	0.02	3028.00	34561.00	23550	20240425	-25.69	17200	20250120	1.74	18580	-5.81	20250110	17200	1.74	20250120	23550	-25.69	20240425	17200	1.74	20250120	0.10	N	036800	500	50 억	2282642	N	N	98	N	N
31	20250121	110419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17530	-90	5	-0.51	13812950	785	18.04	17620	17770	17380	22900	12340	17620	17596.11	22.83	3	18100	17860	17530	17290	16960	17695	17125	50	5280	500	13030	10	1	10000000	1753	5.79	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.56	17200	20250120	1.92	18580	-5.65	20250110	17200	1.92	20250120	23550	-25.56	20240425	17200	1.92	20250120	0.10	N	036800	500	50 억	2282642	N	N	98	N	N
32	20250121	100413	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17730	110	2	0.62	11560500	657	15.10	17620	17770	17380	22900	12340	17620	17595.89	22.83	2	18100	17860	17530	17290	16960	17695	17125	50	5280	500	13030	10	1	10000000	1773	5.86	0.51	12	0.01	3028.00	34561.00	23550	20240425	-24.71	17200	20250120	3.08	18580	-4.57	20250110	17200	3.08	20250120	23550	-24.71	20240425	17200	3.08	20250120	0.10	N	036800	500	50 억	2282642	N	N	98	N	N
33	20250121	090437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17620	0	3	0.00	281920	16	0.37	17620	17620	17620	22900	12340	17620	17620.00	22.83	-3	18100	17860	17530	17290	16960	17695	17125	50	5280	500	13030	10	1	10000000	1762	5.82	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.18	17200	20250120	2.44	18580	-5.17	20250110	17200	2.44	20250120	23550	-25.18	20240425	17200	2.44	20250120	0.10	N	036800	500	50 억	2282642	N	N	98	N	N
34	20250120	160435	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	17620	-150	5	-0.84	76452640	4351	203.13	17770	17770	17200	23100	12440	17770	17571.28	22.83	-50	18096	17932	17836	17672	17576	17885	17625	50	5330	500	13140	10	1	10000000	1762	5.82	0.51	12	0.04	3028.00	34561.00	23550	20240425	-25.18	17200	20250120	2.44	18580	-5.17	20250110	17200	2.44	20250120	23550	-25.18	20240425	17200	2.44	20250120	0.10	N	036800	500	50 억	2282694	N	N	98	N	N
35	20250120	150437	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	17570	-200	5	-1.13	67402420	3836	179.08	17770	17770	17200	23100	12440	17770	17571.02	22.83	-43	18096	17932	17836	17672	17576	17885	17625	50	5330	500	13140	10	1	10000000	1757	5.80	0.51	12	0.04	3028.00	34561.00	23550	20240425	-25.39	17200	20250120	2.15	18580	-5.44	20250110	17200	2.15	20250120	23550	-25.39	20240425	17200	2.15	20250120	0.10	N	036800	500	50 억	2282694	N	N	15	N	N
36	20250120	140436	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	17550	-220	5	-1.24	60468120	3441	160.64	17770	17770	17200	23100	12440	17770	17572.83	22.83	-34	18096	17932	17836	17672	17576	17885	17625	50	5330	500	13140	10	1	10000000	1755	5.80	0.51	12	0.03	3028.00	34561.00	23550	20240425	-25.48	17200	20250120	2.03	18580	-5.54	20250110	17200	2.03	20250120	23550	-25.48	20240425	17200	2.03	20250120	0.10	N	036800	500	50 억	2282694	N	N	15	N	N
37	20250120	130435	55	60.00	KOSDAQ	신저가	통신	N	N	N	Y	60	N	17570	-200	5	-1.13	58379300	3322	155.09	17770	17770	17200	23100	12440	17770	17573.54	22.83	-29	18096	17932	17836	17672	17576	17885	17625	50	5330	500	13140	10	1	10000000	1757	5.80	0.51	12	0.03	3028.00	34561.00	23550	20240425	-25.39	17200	20250120	2.15	18580	-5.44	20250110	17200	2.15	20250120	23550	-25.39	20240425	17200	2.15	20250120	0.10	N	036800	500	50 억	2282694	N	N	15	N	N
38	20250120	120436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17570	-200	5	-1.13	19775280	1117	52.15	17770	17770	17560	23100	12440	17770	17703.92	22.83	-28	18096	17932	17836	17672	17576	17885	17625	50	5330	500	13140	10	1	10000000	1757	5.80	0.51	12	0.01	3028.00	34561.00	23550	20240425	-25.39	17480	20241209	0.51	18580	-5.44	20250110	17560	0.06	20250120	23550	-25.39	20240425	17480	0.51	20241209	0.10	N	036800	500	50 억	2282694	N	N	15	N	N
39	20250120	110437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17700	-70	5	-0.39	12900830	727	33.94	17770	17770	17700	23100	12440	17770	17745.30	22.83	-14	18096	17932	17836	17672	17576	17885	17625	50	5330	500	13140	10	1	10000000	1770	5.85	0.51	12	0.01	3028.00	34561.00	23550	20240425	-24.84	17480	20241209	1.26	18580	-4.74	20250110	17650	0.28	20250114	23550	-24.84	20240425	17480	1.26	20241209	0.10	N	036800	500	50 억	2282694	N	N	15	N	N
40	20250120	100436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17740	-30	5	-0.17	8507580	479	22.36	17770	17770	17730	23100	12440	17770	17761.13	22.83	-7	18096	17932	17836	17672	17576	17885	17625	50	5330	500	13140	10	1	10000000	1774	5.86	0.51	12	0.00	3028.00	34561.00	23550	20240425	-24.67	17480	20241209	1.49	18580	-4.52	20250110	17650	0.51	20250114	23550	-24.67	20240425	17480	1.49	20241209	0.10	N	036800	500	50 억	2282694	N	N	15	N	N
41	20250120	090437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17770	0	3	0.00	1190590	67	3.13	17770	17770	17770	23100	12440	17770	17770.00	22.83	12	18096	17932	17836	17672	17576	17885	17625	50	5330	500	13140	10	1	10000000	1777	5.87	0.51	12	0.00	3028.00	34561.00	23550	20240425	-24.54	17480	20241209	1.66	18580	-4.36	20250110	17650	0.68	20250114	23550	-24.54	20240425	17480	1.66	20241209	0.10	N	036800	500	50 억	2282694	N	N	15	N	N
42	20250117	160434	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17770	-100	5	-0.56	38005210	2139	58.39	18000	18000	17740	23200	12510	17870	17767.75	22.83	3	17916	17892	17846	17822	17776	17905	17835	50	5330	500	13220	10	1	10000000	1777	5.87	0.51	12	0.02	3028.00	34561.00	23550	20240425	-24.54	17480	20241209	1.66	18580	-4.36	20250110	17650	0.68	20250114	23550	-24.54	20240425	17480	1.66	20241209	0.11	N	036800	500	50 억	2282693	N	N	12	N	N
43	20250117	150435	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17770	-100	5	-0.56	35962630	2024	55.26	18000	18000	17740	23200	12510	17870	17768.10	22.83	43	17916	17892	17846	17822	17776	17905	17835	50	5330	500	13220	10	1	10000000	1777	5.87	0.51	12	0.02	3028.00	34561.00	23550	20240425	-24.54	17480	20241209	1.66	18580	-4.36	20250110	17650	0.68	20250114	23550	-24.54	20240425	17480	1.66	20241209	0.11	N	036800	500	50 억	2282693	N	N	14	N	N
44	20250117	140436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17750	-120	5	-0.67	26443790	1488	40.62	18000	18000	17750	23200	12510	17870	17771.36	22.83	3	17916	17892	17846	17822	17776	17905	17835	50	5330	500	13220	10	1	10000000	1775	5.86	0.51	12	0.01	3028.00	34561.00	23550	20240425	-24.63	17480	20241209	1.54	18580	-4.47	20250110	17650	0.57	20250114	23550	-24.63	20240425	17480	1.54	20241209	0.11	N	036800	500	50 억	2282693	N	N	14	N	N
45	20250117	130435	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17800	-70	5	-0.39	16454540	926	25.28	18000	18000	17750	23200	12510	17870	17769.48	22.83	3	17916	17892	17846	17822	17776	17905	17835	50	5330	500	13220	10	1	10000000	1780	5.88	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.42	17480	20241209	1.83	18580	-4.20	20250110	17650	0.85	20250114	23550	-24.42	20240425	17480	1.83	20241209	0.11	N	036800	500	50 억	2282693	N	N	14	N	N
46	20250117	120436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17800	-70	5	-0.39	15938110	897	24.49	18000	18000	17750	23200	12510	17870	17768.24	22.83	3	17916	17892	17846	17822	17776	17905	17835	50	5330	500	13220	10	1	10000000	1780	5.88	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.42	17480	20241209	1.83	18580	-4.20	20250110	17650	0.85	20250114	23550	-24.42	20240425	17480	1.83	20241209	0.11	N	036800	500	50 억	2282693	N	N	14	N	N
47	20250117	110436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17760	-110	5	-0.62	7966740	448	12.23	18000	18000	17750	23200	12510	17870	17782.90	22.83	2	17916	17892	17846	17822	17776	17905	17835	50	5330	500	13220	10	1	10000000	1776	5.87	0.51	12	0.00	3028.00	34561.00	23550	20240425	-24.59	17480	20241209	1.60	18580	-4.41	20250110	17650	0.62	20250114	23550	-24.59	20240425	17480	1.60	20241209	0.11	N	036800	500	50 억	2282693	N	N	14	N	N
48	20250117	100437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17840	-30	5	-0.17	5548060	312	8.52	18000	18000	17750	23200	12510	17870	17782.24	22.83	6	17916	17892	17846	17822	17776	17905	17835	50	5330	500	13220	10	1	10000000	1784	5.89	0.52	12	0.00	3028.00	34561.00	23550	20240425	-24.25	17480	20241209	2.06	18580	-3.98	20250110	17650	1.08	20250114	23550	-24.25	20240425	17480	2.06	20241209	0.11	N	036800	500	50 억	2282693	N	N	14	N	N
49	20250117	090437	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17990	120	2	0.67	71970	4	0.11	18000	18000	17990	23200	12510	17870	17992.50	22.83	0	17916	17892	17846	17822	17776	17905	17835	50	5330	500	13220	10	1	10000000	1799	5.94	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.61	17480	20241209	2.92	18580	-3.18	20250110	17650	1.93	20250114	23550	-23.61	20240425	17480	2.92	20241209	0.11	N	036800	500	50 억	2282693	N	N	14	N	N
50	20250116	160434	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17870	0	3	0.00	65294770	3663	327.93	17800	17870	17800	23200	12510	17870	17825.49	22.83	29	18096	17982	17916	17802	17736	17950	17770	50	5330	500	13220	10	1	10000000	1787	5.90	0.52	12	0.04	3028.00	34561.00	23550	20240425	-24.12	17480	20241209	2.23	18580	-3.82	20250110	17650	1.25	20250114	23550	-24.12	20240425	17480	2.23	20241209	0.11	N	036800	500	50 억	2282694	N	N	14	N	N
51	20250116	150414	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17860	-10	5	-0.06	61745840	3464	310.12	17800	17870	17800	23200	12510	17870	17825.01	22.83	48	18096	17982	17916	17802	17736	17950	17770	50	5330	500	13220	10	1	10000000	1786	5.90	0.52	12	0.03	3028.00	34561.00	23550	20240425	-24.16	17480	20241209	2.17	18580	-3.88	20250110	17650	1.19	20250114	23550	-24.16	20240425	17480	2.17	20241209	0.11	N	036800	500	50 억	2282694	N	N	0	N	N
52	20250116	140436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17860	-10	5	-0.06	61442210	3447	308.59	17800	17870	17800	23200	12510	17870	17824.84	22.83	48	18096	17982	17916	17802	17736	17950	17770	50	5330	500	13220	10	1	10000000	1786	5.90	0.52	12	0.03	3028.00	34561.00	23550	20240425	-24.16	17480	20241209	2.17	18580	-3.88	20250110	17650	1.19	20250114	23550	-24.16	20240425	17480	2.17	20241209	0.11	N	036800	500	50 억	2282694	N	N	0	N	N
53	20250116	130435	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17830	-40	5	-0.22	51508070	2891	258.82	17800	17870	17800	23200	12510	17870	17816.70	22.83	39	18096	17982	17916	17802	17736	17950	17770	50	5330	500	13220	10	1	10000000	1783	5.89	0.52	12	0.03	3028.00	34561.00	23550	20240425	-24.29	17480	20241209	2.00	18580	-4.04	20250110	17650	1.02	20250114	23550	-24.29	20240425	17480	2.00	20241209	0.11	N	036800	500	50 억	2282694	N	N	0	N	N
54	20250116	120436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17810	-60	5	-0.34	51187130	2873	257.21	17800	17870	17800	23200	12510	17870	17816.61	22.83	31	18096	17982	17916	17802	17736	17950	17770	50	5330	500	13220	10	1	10000000	1781	5.88	0.52	12	0.03	3028.00	34561.00	23550	20240425	-24.37	17480	20241209	1.89	18580	-4.14	20250110	17650	0.91	20250114	23550	-24.37	20240425	17480	1.89	20241209	0.11	N	036800	500	50 억	2282694	N	N	0	N	N
55	20250116	110435	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17820	-50	5	-0.28	40854770	2293	205.28	17800	17870	17800	23200	12510	17870	17817.17	22.83	21	18096	17982	17916	17802	17736	17950	17770	50	5330	500	13220	10	1	10000000	1782	5.89	0.52	12	0.02	3028.00	34561.00	23550	20240425	-24.33	17480	20241209	1.95	18580	-4.09	20250110	17650	0.96	20250114	23550	-24.33	20240425	17480	1.95	20241209	0.11	N	036800	500	50 억	2282694	N	N	0	N	N
56	20250116	100436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17840	-30	5	-0.17	7024770	394	35.27	17800	17870	17800	23200	12510	17870	17829.37	22.83	12	18096	17982	17916	17802	17736	17950	17770	50	5330	500	13220	10	1	10000000	1784	5.89	0.52	12	0.00	3028.00	34561.00	23550	20240425	-24.25	17480	20241209	2.06	18580	-3.98	20250110	17650	1.08	20250114	23550	-24.25	20240425	17480	2.06	20241209	0.11	N	036800	500	50 억	2282694	N	N	0	N	N
57	20250116	090436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17800	-70	5	-0.39	195800	11	0.98	17800	17800	17800	23200	12510	17870	17800.00	22.83	-1	18096	17982	17916	17802	17736	17950	17770	50	5330	500	13220	10	1	10000000	1780	5.88	0.52	12	0.00	3028.00	34561.00	23550	20240425	-24.42	17480	20241209	1.83	18580	-4.20	20250110	17650	0.85	20250114	23550	-24.42	20240425	17480	1.83	20241209	0.11	N	036800	500	50 억	2282694	N	N	0	N	N
58	20250115	160433	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17870	-10	5	-0.06	20025360	1117	33.01	18000	18030	17850	23200	12520	17880	17927.81	22.83	49	18166	18022	17836	17692	17506	18095	17765	50	5320	500	13230	10	1	10000000	1787	5.90	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.12	17480	20241209	2.23	18580	-3.82	20250110	17650	1.25	20250114	23550	-24.12	20240425	17480	2.23	20241209	0.11	N	036800	500	50 억	2282690	N	N	44	N	N
59	20250115	150435	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17880	0	3	0.00	18309080	1021	30.17	18000	18030	17850	23200	12520	17880	17932.50	22.83	68	18166	18022	17836	17692	17506	18095	17765	50	5320	500	13230	10	1	10000000	1788	5.90	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.08	17480	20241209	2.29	18580	-3.77	20250110	17650	1.30	20250114	23550	-24.08	20240425	17480	2.29	20241209	0.11	N	036800	500	50 억	2282690	N	N	44	N	N
60	20250115	140436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17880	0	3	0.00	17415080	971	28.69	18000	18030	17850	23200	12520	17880	17935.20	22.83	52	18166	18022	17836	17692	17506	18095	17765	50	5320	500	13230	10	1	10000000	1788	5.90	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.08	17480	20241209	2.29	18580	-3.77	20250110	17650	1.30	20250114	23550	-24.08	20240425	17480	2.29	20241209	0.11	N	036800	500	50 억	2282690	N	N	44	N	N
61	20250115	130433	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17910	30	2	0.17	13074890	728	21.51	18000	18030	17910	23200	12520	17880	17960.01	22.83	41	18166	18022	17836	17692	17506	18095	17765	50	5320	500	13230	10	1	10000000	1791	5.91	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.95	17480	20241209	2.46	18580	-3.61	20250110	17650	1.47	20250114	23550	-23.95	20240425	17480	2.46	20241209	0.11	N	036800	500	50 억	2282690	N	N	44	N	N
62	20250115	120428	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	60	2	0.34	6589020	366	10.82	18000	18030	17920	23200	12520	17880	18002.79	22.83	29	18166	18022	17836	17692	17506	18095	17765	50	5320	500	13230	10	1	10000000	1794	5.92	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	18580	-3.44	20250110	17650	1.64	20250114	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282690	N	N	44	N	N
63	20250115	110434	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17930	50	2	0.28	5297200	294	8.69	18000	18030	17920	23200	12520	17880	18017.69	22.83	16	18166	18022	17836	17692	17506	18095	17765	50	5320	500	13230	10	1	10000000	1793	5.92	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.86	17480	20241209	2.57	18580	-3.50	20250110	17650	1.59	20250114	23550	-23.86	20240425	17480	2.57	20241209	0.11	N	036800	500	50 억	2282690	N	N	44	N	N
64	20250115	100433	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18020	140	2	0.78	4648970	258	7.62	18000	18030	18000	23200	12520	17880	18019.26	22.83	-1	18166	18022	17836	17692	17506	18095	17765	50	5320	500	13230	10	1	10000000	1802	5.95	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.48	17480	20241209	3.09	18580	-3.01	20250110	17650	2.10	20250114	23550	-23.48	20240425	17480	3.09	20241209	0.11	N	036800	500	50 억	2282690	N	N	44	N	N
65	20250115	090436	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18000	120	2	0.67	288000	16	0.47	18000	18000	18000	23200	12520	17880	18000.00	22.83	-2	18166	18022	17836	17692	17506	18095	17765	50	5320	500	13230	10	1	10000000	1800	5.94	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.57	17480	20241209	2.97	18580	-3.12	20250110	17650	1.98	20250114	23550	-23.57	20240425	17480	2.97	20241209	0.11	N	036800	500	50 억	2282690	N	N	44	N	N
66	20250114	160431	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17880	-20	5	-0.11	60334490	3379	86.24	17650	17980	17650	23250	12530	17900	17855.72	22.83	-67	18393	18146	18023	17776	17653	18085	17715	50	5350	500	13240	10	1	10000000	1788	5.90	0.52	12	0.03	3028.00	34561.00	23550	20240425	-24.08	17480	20241209	2.29	18580	-3.77	20250110	17650	1.30	20250114	23550	-24.08	20240425	17480	2.29	20241209	0.10	N	036800	500	50 억	2282746	N	N	44	N	N
67	20250114	150432	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17880	-20	5	-0.11	58689410	3287	83.89	17650	17980	17650	23250	12530	17900	17855.01	22.83	-42	18393	18146	18023	17776	17653	18085	17715	50	5350	500	13240	10	1	10000000	1788	5.90	0.52	12	0.03	3028.00	34561.00	23550	20240425	-24.08	17480	20241209	2.29	18580	-3.77	20250110	17650	1.30	20250114	23550	-24.08	20240425	17480	2.29	20241209	0.10	N	036800	500	50 억	2282746	N	N	20	N	N
68	20250114	140432	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17870	-30	5	-0.17	21840530	1227	31.32	17650	17980	17650	23250	12530	17900	17799.94	22.83	-53	18393	18146	18023	17776	17653	18085	17715	50	5350	500	13240	10	1	10000000	1787	5.90	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.12	17480	20241209	2.23	18580	-3.82	20250110	17650	1.25	20250114	23550	-24.12	20240425	17480	2.23	20241209	0.10	N	036800	500	50 억	2282746	N	N	20	N	N
69	20250114	130431	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17800	-100	5	-0.56	17003180	956	24.40	17650	17980	17650	23250	12530	17900	17785.75	22.83	-44	18393	18146	18023	17776	17653	18085	17715	50	5350	500	13240	10	1	10000000	1780	5.88	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.42	17480	20241209	1.83	18580	-4.20	20250110	17650	0.85	20250114	23550	-24.42	20240425	17480	1.83	20241209	0.10	N	036800	500	50 억	2282746	N	N	20	N	N
70	20250114	120430	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17830	-70	5	-0.39	14828460	834	21.29	17650	17980	17650	23250	12530	17900	17779.93	22.83	-40	18393	18146	18023	17776	17653	18085	17715	50	5350	500	13240	10	1	10000000	1783	5.89	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.29	17480	20241209	2.00	18580	-4.04	20250110	17650	1.02	20250114	23550	-24.29	20240425	17480	2.00	20241209	0.10	N	036800	500	50 억	2282746	N	N	20	N	N
71	20250114	110431	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17820	-80	5	-0.45	11321830	637	16.26	17650	17980	17650	23250	12530	17900	17773.67	22.83	-37	18393	18146	18023	17776	17653	18085	17715	50	5350	500	13240	10	1	10000000	1782	5.89	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.33	17480	20241209	1.95	18580	-4.09	20250110	17650	0.96	20250114	23550	-24.33	20240425	17480	1.95	20241209	0.10	N	036800	500	50 억	2282746	N	N	20	N	N
72	20250114	100431	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17860	-40	5	-0.22	8272960	466	11.89	17650	17980	17650	23250	12530	17900	17753.13	22.83	-32	18393	18146	18023	17776	17653	18085	17715	50	5350	500	13240	10	1	10000000	1786	5.90	0.52	12	0.00	3028.00	34561.00	23550	20240425	-24.16	17480	20241209	2.17	18580	-3.88	20250110	17650	1.19	20250114	23550	-24.16	20240425	17480	2.17	20241209	0.10	N	036800	500	50 억	2282746	N	N	20	N	N
73	20250114	090430	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17660	-240	5	-1.34	4412550	250	6.38	17650	17660	17650	23250	12530	17900	17650.20	22.83	-32	18393	18146	18023	17776	17653	18085	17715	50	5350	500	13240	10	1	10000000	1766	5.83	0.51	12	0.00	3028.00	34561.00	23550	20240425	-25.01	17480	20241209	1.03	18580	-4.95	20250110	17650	0.06	20250114	23550	-25.01	20240425	17480	1.03	20241209	0.10	N	036800	500	50 억	2282746	N	N	20	N	N
74	20250113	160427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17900	-160	5	-0.89	70490680	3918	63.04	18270	18270	17900	23450	12650	18060	17992.20	22.83	43	18773	18416	18223	17866	17673	18320	17770	50	5390	500	13360	10	1	10000000	1790	5.91	0.52	12	0.04	3028.00	34561.00	23550	20240425	-23.99	17480	20241209	2.40	18580	-3.66	20250110	17800	0.56	20250103	23550	-23.99	20240425	17480	2.40	20241209	0.10	N	036800	500	50 억	2282743	N	N	20	N	N
75	20250113	150427	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17910	-150	5	-0.83	65621850	3646	58.66	18270	18270	17900	23450	12650	18060	17998.31	22.83	43	18773	18416	18223	17866	17673	18320	17770	50	5390	500	13360	10	1	10000000	1791	5.91	0.52	12	0.04	3028.00	34561.00	23550	20240425	-23.95	17480	20241209	2.46	18580	-3.61	20250110	17800	0.62	20250103	23550	-23.95	20240425	17480	2.46	20241209	0.10	N	036800	500	50 억	2282743	N	N	0	N	N
76	20250113	140424	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17980	-80	5	-0.44	51857290	2879	46.32	18270	18270	17980	23450	12650	18060	18012.26	22.83	4	18773	18416	18223	17866	17673	18320	17770	50	5390	500	13360	10	1	10000000	1798	5.94	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.65	17480	20241209	2.86	18580	-3.23	20250110	17800	1.01	20250103	23550	-23.65	20240425	17480	2.86	20241209	0.10	N	036800	500	50 억	2282743	N	N	0	N	N
77	20250113	130422	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17990	-70	5	-0.39	41603030	2309	37.15	18270	18270	17990	23450	12650	18060	18017.77	22.83	4	18773	18416	18223	17866	17673	18320	17770	50	5390	500	13360	10	1	10000000	1799	5.94	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.61	17480	20241209	2.92	18580	-3.18	20250110	17800	1.07	20250103	23550	-23.61	20240425	17480	2.92	20241209	0.10	N	036800	500	50 억	2282743	N	N	0	N	N
78	20250113	120422	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18000	-60	5	-0.33	38435080	2133	34.32	18270	18270	17990	23450	12650	18060	18019.26	22.83	4	18773	18416	18223	17866	17673	18320	17770	50	5390	500	13360	10	1	10000000	1800	5.94	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.57	17480	20241209	2.97	18580	-3.12	20250110	17800	1.12	20250103	23550	-23.57	20240425	17480	2.97	20241209	0.10	N	036800	500	50 억	2282743	N	N	0	N	N
79	20250113	110423	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18000	-60	5	-0.33	17188080	954	15.35	18270	18270	17990	23450	12650	18060	18016.86	22.83	4	18773	18416	18223	17866	17673	18320	17770	50	5390	500	13360	10	1	10000000	1800	5.94	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.57	17480	20241209	2.97	18580	-3.12	20250110	17800	1.12	20250103	23550	-23.57	20240425	17480	2.97	20241209	0.10	N	036800	500	50 억	2282743	N	N	0	N	N
80	20250113	100422	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18050	-10	5	-0.06	4456180	247	3.97	18270	18270	18000	23450	12650	18060	18041.21	22.83	3	18773	18416	18223	17866	17673	18320	17770	50	5390	500	13360	10	1	10000000	1805	5.96	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.35	17480	20241209	3.26	18580	-2.85	20250110	17800	1.40	20250103	23550	-23.35	20240425	17480	3.26	20241209	0.10	N	036800	500	50 억	2282743	N	N	0	N	N
81	20250113	090425	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18270	210	2	1.16	200970	11	0.18	18270	18270	18270	23450	12650	18060	18270.00	22.83	0	18773	18416	18223	17866	17673	18320	17770	50	5390	500	13360	10	1	10000000	1827	6.03	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.42	17480	20241209	4.52	18580	-1.67	20250110	17800	2.64	20250103	23550	-22.42	20240425	17480	4.52	20241209	0.10	N	036800	500	50 억	2282743	N	N	0	N	N
82	20250110	160420	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18060	-100	5	-0.55	112930780	6215	287.47	18580	18580	18030	23600	12720	18160	18170.68	22.83	-56	18300	18230	18180	18110	18060	18205	18085	50	5440	500	13430	10	1	10000000	1806	5.96	0.52	12	0.06	3028.00	34561.00	23550	20240425	-23.31	17480	20241209	3.32	18580	-2.80	20250110	17800	1.46	20250103	23550	-23.31	20240425	17480	3.32	20241209	0.10	N	036800	500	50 억	2282774	N	N	0	N	N
83	20250110	150421	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18120	-40	5	-0.22	109084480	6002	277.61	18580	18580	18050	23600	12720	18160	18174.69	22.83	-56	18300	18230	18180	18110	18060	18205	18085	50	5440	500	13430	10	1	10000000	1812	5.98	0.52	12	0.06	3028.00	34561.00	23550	20240425	-23.06	17480	20241209	3.66	18580	-2.48	20250110	17800	1.80	20250103	23550	-23.06	20240425	17480	3.66	20241209	0.10	N	036800	500	50 억	2282774	N	N	0	N	N
84	20250110	140420	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18130	-30	5	-0.17	85653610	4707	217.72	18580	18580	18070	23600	12720	18160	18197.07	22.83	-56	18300	18230	18180	18110	18060	18205	18085	50	5440	500	13430	10	1	10000000	1813	5.99	0.52	12	0.05	3028.00	34561.00	23550	20240425	-23.01	17480	20241209	3.72	18580	-2.42	20250110	17800	1.85	20250103	23550	-23.01	20240425	17480	3.72	20241209	0.10	N	036800	500	50 억	2282774	N	N	0	N	N
85	20250110	130419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18200	40	2	0.22	68997530	3789	175.25	18580	18580	18070	23600	12720	18160	18209.96	22.83	-46	18300	18230	18180	18110	18060	18205	18085	50	5440	500	13430	10	1	10000000	1820	6.01	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.72	17480	20241209	4.12	18580	-2.05	20250110	17800	2.25	20250103	23550	-22.72	20240425	17480	4.12	20241209	0.10	N	036800	500	50 억	2282774	N	N	0	N	N
86	20250110	120421	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18150	-10	5	-0.06	62648480	3440	159.11	18580	18580	18070	23600	12720	18160	18211.77	22.83	-36	18300	18230	18180	18110	18060	18205	18085	50	5440	500	13430	10	1	10000000	1815	5.99	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.93	17480	20241209	3.83	18580	-2.31	20250110	17800	1.97	20250103	23550	-22.93	20240425	17480	3.83	20241209	0.10	N	036800	500	50 억	2282774	N	N	0	N	N
87	20250110	110419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18160	0	3	0.00	16911740	922	42.65	18580	18580	18070	23600	12720	18160	18342.45	22.83	14	18300	18230	18180	18110	18060	18205	18085	50	5440	500	13430	10	1	10000000	1816	6.00	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.89	17480	20241209	3.89	18580	-2.26	20250110	17800	2.02	20250103	23550	-22.89	20240425	17480	3.89	20241209	0.10	N	036800	500	50 억	2282774	N	N	0	N	N
88	20250110	100418	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18260	100	2	0.55	12271990	667	30.85	18580	18580	18070	23600	12720	18160	18398.79	22.83	-7	18300	18230	18180	18110	18060	18205	18085	50	5440	500	13430	10	1	10000000	1826	6.03	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.46	17480	20241209	4.46	18580	-1.72	20250110	17800	2.58	20250103	23550	-22.46	20240425	17480	4.46	20241209	0.10	N	036800	500	50 억	2282774	N	N	0	N	N
89	20250110	090421	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18070	-90	5	-0.50	6723410	362	16.74	18580	18580	18070	23600	12720	18160	18572.96	22.83	0	18300	18230	18180	18110	18060	18205	18085	50	5440	500	13430	10	1	10000000	1807	5.97	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.27	17480	20241209	3.38	18580	-2.74	20250110	17800	1.52	20250103	23550	-23.27	20240425	17480	3.38	20241209	0.10	N	036800	500	50 억	2282774	N	N	0	N	N
90	20250109	160418	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18160	-60	5	-0.33	39320680	2162	65.81	18220	18250	18130	23650	12760	18220	18187.18	22.83	-9	18380	18300	18150	18070	17920	18340	18110	50	5430	500	13480	10	1	10000000	1816	6.00	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.89	17480	20241209	3.89	18250	-0.49	20250109	17800	2.02	20250103	23550	-22.89	20240425	17480	3.89	20241209	0.10	N	036800	500	50 억	2282788	N	N	6	N	N
91	20250109	150419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18130	-90	5	-0.49	37269090	2049	62.37	18220	18250	18130	23650	12760	18220	18188.92	22.83	6	18380	18300	18150	18070	17920	18340	18110	50	5430	500	13480	10	1	10000000	1813	5.99	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.01	17480	20241209	3.72	18250	-0.66	20250109	17800	1.85	20250103	23550	-23.01	20240425	17480	3.72	20241209	0.10	N	036800	500	50 억	2282788	N	N	6	N	N
92	20250109	140420	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18130	-90	5	-0.49	33479800	1840	56.01	18220	18250	18130	23650	12760	18220	18195.54	22.83	6	18380	18300	18150	18070	17920	18340	18110	50	5430	500	13480	10	1	10000000	1813	5.99	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.01	17480	20241209	3.72	18250	-0.66	20250109	17800	1.85	20250103	23550	-23.01	20240425	17480	3.72	20241209	0.10	N	036800	500	50 억	2282788	N	N	6	N	N
93	20250109	130419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18160	-60	5	-0.33	29469390	1619	49.28	18220	18250	18160	23650	12760	18220	18202.22	22.83	10	18380	18300	18150	18070	17920	18340	18110	50	5430	500	13480	10	1	10000000	1816	6.00	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.89	17480	20241209	3.89	18250	-0.49	20250109	17800	2.02	20250103	23550	-22.89	20240425	17480	3.89	20241209	0.10	N	036800	500	50 억	2282788	N	N	6	N	N
94	20250109	120419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18170	-50	5	-0.27	21363850	1173	35.71	18220	18250	18170	23650	12760	18220	18213.00	22.83	24	18380	18300	18150	18070	17920	18340	18110	50	5430	500	13480	10	1	10000000	1817	6.00	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.85	17480	20241209	3.95	18250	-0.44	20250109	17800	2.08	20250103	23550	-22.85	20240425	17480	3.95	20241209	0.10	N	036800	500	50 억	2282788	N	N	6	N	N
95	20250109	110419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18220	0	3	0.00	13794300	757	23.04	18220	18250	18190	23650	12760	18220	18222.32	22.83	6	18380	18300	18150	18070	17920	18340	18110	50	5430	500	13480	10	1	10000000	1822	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.63	17480	20241209	4.23	18250	-0.16	20250109	17800	2.36	20250103	23550	-22.63	20240425	17480	4.23	20241209	0.10	N	036800	500	50 억	2282788	N	N	6	N	N
96	20250109	100418	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18230	10	2	0.05	10202780	560	17.05	18220	18230	18190	23650	12760	18220	18219.25	22.83	6	18380	18300	18150	18070	17920	18340	18110	50	5430	500	13480	10	1	10000000	1823	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.59	17480	20241209	4.29	18230	0.00	20250108	17800	2.42	20250103	23550	-22.59	20240425	17480	4.29	20241209	0.10	N	036800	500	50 억	2282788	N	N	6	N	N
97	20250109	090421	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18220	0	3	0.00	528380	29	0.88	18220	18220	18220	23650	12760	18220	18220.00	22.83	0	18380	18300	18150	18070	17920	18340	18110	50	5430	500	13480	10	1	10000000	1822	6.02	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.63	17480	20241209	4.23	18230	-0.05	20250108	17800	2.36	20250103	23550	-22.63	20240425	17480	4.23	20241209	0.10	N	036800	500	50 억	2282788	N	N	6	N	N
98	20250108	160414	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18220	150	2	0.83	59520580	3284	91.76	18060	18230	18000	23450	12650	18070	18124.42	22.83	701	18216	18142	18086	18012	17956	18180	18050	50	5380	500	13370	10	1	10000000	1822	6.02	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.63	17480	20241209	4.23	18230	-0.05	20250108	17800	2.36	20250103	23550	-22.63	20240425	17480	4.23	20241209	0.10	N	036800	500	50 억	2282633	N	N	6	N	N
99	20250108	150417	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18150	80	2	0.44	58376080	3221	90.00	18060	18230	18000	23450	12650	18070	18123.59	22.83	653	18216	18142	18086	18012	17956	18180	18050	50	5380	500	13370	10	1	10000000	1815	5.99	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.93	17480	20241209	3.83	18230	-0.44	20250108	17800	1.97	20250103	23550	-22.93	20240425	17480	3.83	20241209	0.10	N	036800	500	50 억	2282633	N	N	0	N	N
100	20250108	140419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18150	80	2	0.44	57196360	3156	88.18	18060	18230	18000	23450	12650	18070	18123.05	22.83	612	18216	18142	18086	18012	17956	18180	18050	50	5380	500	13370	10	1	10000000	1815	5.99	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.93	17480	20241209	3.83	18230	-0.44	20250108	17800	1.97	20250103	23550	-22.93	20240425	17480	3.83	20241209	0.10	N	036800	500	50 억	2282633	N	N	0	N	N
101	20250108	130419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18140	70	2	0.39	27658970	1529	42.72	18060	18160	18000	23450	12650	18070	18089.58	22.83	48	18216	18142	18086	18012	17956	18180	18050	50	5380	500	13370	10	1	10000000	1814	5.99	0.52	12	0.02	3028.00	34561.00	23550	20240425	-22.97	17480	20241209	3.78	18170	-0.17	20250103	17800	1.91	20250103	23550	-22.97	20240425	17480	3.78	20241209	0.10	N	036800	500	50 억	2282633	N	N	0	N	N
102	20250108	120416	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18150	80	2	0.44	23828460	1318	36.83	18060	18160	18000	23450	12650	18070	18079.26	22.83	-24	18216	18142	18086	18012	17956	18180	18050	50	5380	500	13370	10	1	10000000	1815	5.99	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.93	17480	20241209	3.83	18170	-0.11	20250103	17800	1.97	20250103	23550	-22.93	20240425	17480	3.83	20241209	0.10	N	036800	500	50 억	2282633	N	N	0	N	N
103	20250108	110416	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18090	20	2	0.11	16411990	909	25.40	18060	18130	18000	23450	12650	18070	18054.99	22.83	-33	18216	18142	18086	18012	17956	18180	18050	50	5380	500	13370	10	1	10000000	1809	5.97	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.18	17480	20241209	3.49	18170	-0.44	20250103	17800	1.63	20250103	23550	-23.18	20240425	17480	3.49	20241209	0.10	N	036800	500	50 억	2282633	N	N	0	N	N
104	20250108	100417	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18070	0	3	0.00	9613830	533	14.89	18060	18070	18000	23450	12650	18070	18037.20	22.83	-21	18216	18142	18086	18012	17956	18180	18050	50	5380	500	13370	10	1	10000000	1807	5.97	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.27	17480	20241209	3.38	18170	-0.55	20250103	17800	1.52	20250103	23550	-23.27	20240425	17480	3.38	20241209	0.10	N	036800	500	50 억	2282633	N	N	0	N	N
105	20250108	090419	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18000	-70	5	-0.39	486240	27	0.75	18060	18060	18000	23450	12650	18070	18008.89	22.83	-22	18216	18142	18086	18012	17956	18180	18050	50	5380	500	13370	10	1	10000000	1800	5.94	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.57	17480	20241209	2.97	18170	-0.94	20250103	17800	1.12	20250103	23550	-23.57	20240425	17480	2.97	20241209	0.10	N	036800	500	50 억	2282633	N	N	0	N	N
106	20250107	160413	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18070	-90	5	-0.50	64702310	3579	132.07	18050	18160	18030	23600	12720	18160	18078.32	22.82	378	18260	18210	18110	18060	17960	18235	18085	50	5440	500	13430	10	1	10000000	1807	5.97	0.52	12	0.04	3028.00	34561.00	23550	20240425	-23.27	17480	20241209	3.38	18170	-0.55	20250103	17800	1.52	20250103	23550	-23.27	20240425	17480	3.38	20241209	0.10	N	036800	500	50 억	2282256	N	N	6	N	N
107	20250107	150415	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18060	-100	5	-0.55	62750460	3471	128.08	18050	18160	18030	23600	12720	18160	18078.50	22.82	431	18260	18210	18110	18060	17960	18235	18085	50	5440	500	13430	10	1	10000000	1806	5.96	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.31	17480	20241209	3.32	18170	-0.61	20250103	17800	1.46	20250103	23550	-23.31	20240425	17480	3.32	20241209	0.10	N	036800	500	50 억	2282256	N	N	6	N	N
108	20250107	140415	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18070	-90	5	-0.50	61161000	3383	124.83	18050	18160	18030	23600	12720	18160	18078.92	22.82	431	18260	18210	18110	18060	17960	18235	18085	50	5440	500	13430	10	1	10000000	1807	5.97	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.27	17480	20241209	3.38	18170	-0.55	20250103	17800	1.52	20250103	23550	-23.27	20240425	17480	3.38	20241209	0.10	N	036800	500	50 억	2282256	N	N	6	N	N
109	20250107	130414	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18060	-100	5	-0.55	56877190	3146	116.09	18050	18160	18030	23600	12720	18160	18079.21	22.82	412	18260	18210	18110	18060	17960	18235	18085	50	5440	500	13430	10	1	10000000	1806	5.96	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.31	17480	20241209	3.32	18170	-0.61	20250103	17800	1.46	20250103	23550	-23.31	20240425	17480	3.32	20241209	0.10	N	036800	500	50 억	2282256	N	N	6	N	N
110	20250107	120415	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18080	-80	5	-0.44	50423800	2789	102.92	18050	18160	18030	23600	12720	18160	18079.53	22.82	388	18260	18210	18110	18060	17960	18235	18085	50	5440	500	13430	10	1	10000000	1808	5.97	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.23	17480	20241209	3.43	18170	-0.50	20250103	17800	1.57	20250103	23550	-23.23	20240425	17480	3.43	20241209	0.10	N	036800	500	50 억	2282256	N	N	6	N	N
111	20250107	110412	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18140	-20	5	-0.11	49102890	2716	100.22	18050	18160	18030	23600	12720	18160	18079.12	22.82	388	18260	18210	18110	18060	17960	18235	18085	50	5440	500	13430	10	1	10000000	1814	5.99	0.52	12	0.03	3028.00	34561.00	23550	20240425	-22.97	17480	20241209	3.78	18170	-0.17	20250103	17800	1.91	20250103	23550	-22.97	20240425	17480	3.78	20241209	0.10	N	036800	500	50 억	2282256	N	N	6	N	N
112	20250107	100416	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18100	-60	5	-0.33	42682600	2361	87.12	18050	18160	18030	23600	12720	18160	18078.19	22.82	402	18260	18210	18110	18060	17960	18235	18085	50	5440	500	13430	10	1	10000000	1810	5.98	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.14	17480	20241209	3.55	18170	-0.39	20250103	17800	1.69	20250103	23550	-23.14	20240425	17480	3.55	20241209	0.10	N	036800	500	50 억	2282256	N	N	6	N	N
113	20250107	090414	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18050	-110	5	-0.61	10979360	608	22.44	18050	18060	18030	23600	12720	18160	18058.16	22.82	396	18260	18210	18110	18060	17960	18235	18085	50	5440	500	13430	10	1	10000000	1805	5.96	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.35	17480	20241209	3.26	18170	-0.66	20250103	17800	1.40	20250103	23550	-23.35	20240425	17480	3.26	20241209	0.10	N	036800	500	50 억	2282256	N	N	6	N	N
114	20250106	160409	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18160	0	3	0.00	49054970	2710	59.97	18160	18160	18010	23600	12720	18160	18101.46	22.82	-69	18413	18286	18043	17916	17673	18350	17980	50	5440	500	13430	10	1	10000000	1816	6.00	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.89	17480	20241209	3.89	18170	-0.06	20250103	17800	2.02	20250103	23550	-22.89	20240425	17480	3.89	20241209	0.10	N	036800	500	50 억	2282320	N	N	6	N	N
115	20250106	150410	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18130	-30	5	-0.17	40231090	2224	49.21	18160	18160	18010	23600	12720	18160	18089.52	22.82	-67	18413	18286	18043	17916	17673	18350	17980	50	5440	500	13430	10	1	10000000	1813	5.99	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.01	17480	20241209	3.72	18170	-0.22	20250103	17800	1.85	20250103	23550	-23.01	20240425	17480	3.72	20241209	0.10	N	036800	500	50 억	2282320	N	N	108	N	N
116	20250106	140410	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18100	-60	5	-0.33	35322430	1953	43.22	18160	18160	18010	23600	12720	18160	18086.24	22.82	-56	18413	18286	18043	17916	17673	18350	17980	50	5440	500	13430	10	1	10000000	1810	5.98	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.14	17480	20241209	3.55	18170	-0.39	20250103	17800	1.69	20250103	23550	-23.14	20240425	17480	3.55	20241209	0.10	N	036800	500	50 억	2282320	N	N	108	N	N
117	20250106	130408	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18100	-60	5	-0.33	17259930	955	21.13	18160	18160	18010	23600	12720	18160	18073.23	22.82	-37	18413	18286	18043	17916	17673	18350	17980	50	5440	500	13430	10	1	10000000	1810	5.98	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.14	17480	20241209	3.55	18170	-0.39	20250103	17800	1.69	20250103	23550	-23.14	20240425	17480	3.55	20241209	0.10	N	036800	500	50 억	2282320	N	N	108	N	N
118	20250106	120408	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18050	-110	5	-0.61	11736380	650	14.38	18160	18160	18010	23600	12720	18160	18055.97	22.82	-30	18413	18286	18043	17916	17673	18350	17980	50	5440	500	13430	10	1	10000000	1805	5.96	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.35	17480	20241209	3.26	18170	-0.66	20250103	17800	1.40	20250103	23550	-23.35	20240425	17480	3.26	20241209	0.10	N	036800	500	50 억	2282320	N	N	108	N	N
119	20250106	110408	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18050	-110	5	-0.61	7222270	400	8.85	18160	18160	18010	23600	12720	18160	18055.67	22.82	-23	18413	18286	18043	17916	17673	18350	17980	50	5440	500	13430	10	1	10000000	1805	5.96	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.35	17480	20241209	3.26	18170	-0.66	20250103	17800	1.40	20250103	23550	-23.35	20240425	17480	3.26	20241209	0.10	N	036800	500	50 억	2282320	N	N	108	N	N
120	20250106	100407	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18140	-20	5	-0.11	5505870	305	6.75	18160	18160	18010	23600	12720	18160	18052.03	22.82	-21	18413	18286	18043	17916	17673	18350	17980	50	5440	500	13430	10	1	10000000	1814	5.99	0.52	12	0.00	3028.00	34561.00	23550	20240425	-22.97	17480	20241209	3.78	18170	-0.17	20250103	17800	1.91	20250103	23550	-22.97	20240425	17480	3.78	20241209	0.10	N	036800	500	50 억	2282320	N	N	108	N	N
121	20250106	090405	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18150	-10	5	-0.06	108930	6	0.13	18160	18160	18150	23600	12720	18160	18155.00	22.82	-1	18413	18286	18043	17916	17673	18350	17980	50	5440	500	13430	10	1	10000000	1815	5.99	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.93	17480	20241209	3.83	18170	-0.11	20250103	17800	1.97	20250103	23550	-22.93	20240425	17480	3.83	20241209	0.10	N	036800	500	50 억	2282320	N	N	108	N	N
122	20250103	160406	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18160	310	2	1.74	80476930	4494	238.28	18000	18170	17800	23200	12500	17850	17907.25	22.82	-215	17996	17922	17866	17792	17736	17895	17765	50	5350	500	13200	10	1	10000000	1816	6.00	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.89	17480	20241209	3.89	18170	-0.06	20250103	17800	2.02	20250103	23550	-22.89	20240425	17480	3.89	20241209	0.10	N	036800	500	50 억	2282474	N	N	108	N	N
123	20250103	150406	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18160	310	2	1.74	79226370	4425	234.62	18000	18170	17800	23200	12500	17850	17904.26	22.82	-209	17996	17922	17866	17792	17736	17895	17765	50	5350	500	13200	10	1	10000000	1816	6.00	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.89	17480	20241209	3.89	18170	-0.06	20250103	17800	2.02	20250103	23550	-22.89	20240425	17480	3.89	20241209	0.10	N	036800	500	50 억	2282474	N	N	0	N	N
124	20250103	140407	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	18140	290	2	1.62	72019590	4028	213.57	18000	18170	17800	23200	12500	17850	17879.74	22.82	-131	17996	17922	17866	17792	17736	17895	17765	50	5350	500	13200	10	1	10000000	1814	5.99	0.52	12	0.04	3028.00	34561.00	23550	20240425	-22.97	17480	20241209	3.78	18170	-0.17	20250103	17800	1.91	20250103	23550	-22.97	20240425	17480	3.78	20241209	0.10	N	036800	500	50 억	2282474	N	N	0	N	N
125	20250103	130405	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17950	100	2	0.56	67364250	3770	199.89	18000	18000	17800	23200	12500	17850	17868.50	22.82	-85	17996	17922	17866	17792	17736	17895	17765	50	5350	500	13200	10	1	10000000	1795	5.93	0.52	12	0.04	3028.00	34561.00	23550	20240425	-23.78	17480	20241209	2.69	18000	-0.28	20250103	17800	0.84	20250103	23550	-23.78	20240425	17480	2.69	20241209	0.10	N	036800	500	50 억	2282474	N	N	0	N	N
126	20250103	120405	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17930	80	2	0.45	60008070	3360	178.15	18000	18000	17800	23200	12500	17850	17859.54	22.82	-93	17996	17922	17866	17792	17736	17895	17765	50	5350	500	13200	10	1	10000000	1793	5.92	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.86	17480	20241209	2.57	18000	-0.39	20250103	17800	0.73	20250103	23550	-23.86	20240425	17480	2.57	20241209	0.10	N	036800	500	50 억	2282474	N	N	0	N	N
127	20250103	110405	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17900	50	2	0.28	23722720	1328	70.41	18000	18000	17800	23200	12500	17850	17863.49	22.82	25	17996	17922	17866	17792	17736	17895	17765	50	5350	500	13200	10	1	10000000	1790	5.91	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.99	17480	20241209	2.40	18000	-0.56	20250103	17800	0.56	20250103	23550	-23.99	20240425	17480	2.40	20241209	0.10	N	036800	500	50 억	2282474	N	N	0	N	N
128	20250103	100405	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17930	80	2	0.45	17528460	981	52.01	18000	18000	17800	23200	12500	17850	17867.95	22.82	24	17996	17922	17866	17792	17736	17895	17765	50	5350	500	13200	10	1	10000000	1793	5.92	0.52	12	0.01	3028.00	34561.00	23550	20240425	-23.86	17480	20241209	2.57	18000	-0.39	20250103	17800	0.73	20250103	23550	-23.86	20240425	17480	2.57	20241209	0.10	N	036800	500	50 억	2282474	N	N	0	N	N
129	20250103	090406	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17850	0	3	0.00	535650	30	1.59	18000	18000	17850	23200	12500	17850	17855.00	22.82	0	17996	17922	17866	17792	17736	17895	17765	50	5350	500	13200	10	1	10000000	1785	5.89	0.52	12	0.00	3028.00	34561.00	23550	20240425	-24.20	17480	20241209	2.12	18000	-0.83	20250103	17810	0.22	20250102	23550	-24.20	20240425	17480	2.12	20241209	0.10	N	036800	500	50 억	2282474	N	N	0	N	N
130	20250102	160404	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17850	-90	5	-0.50	33563710	1881	147.18	17940	17940	17810	23300	12560	17940	17843.55	22.82	-60	18186	18062	17996	17872	17806	18030	17840	50	5360	500	13270	10	1	10000000	1785	5.89	0.52	12	0.02	3028.00	34561.00	23550	20240425	-24.20	17480	20241209	2.12	17940	-0.50	20250102	17810	0.22	20250102	23550	-24.20	20240425	17480	2.12	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
131	20250102	150404	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17850	-90	5	-0.50	30712150	1721	134.66	17940	17940	17810	23300	12560	17940	17845.53	22.82	-60	18186	18062	17996	17872	17806	18030	17840	50	5360	500	13270	10	1	10000000	1785	5.89	0.52	12	0.02	3028.00	34561.00	23550	20240425	-24.20	17480	20241209	2.12	17940	-0.50	20250102	17810	0.22	20250102	23550	-24.20	20240425	17480	2.12	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
132	20250102	140402	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17860	-80	5	-0.45	26729500	1498	117.21	17940	17940	17810	23300	12560	17940	17843.46	22.82	-51	18186	18062	17996	17872	17806	18030	17840	50	5360	500	13270	10	1	10000000	1786	5.90	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.16	17480	20241209	2.17	17940	-0.45	20250102	17810	0.28	20250102	23550	-24.16	20240425	17480	2.17	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
133	20250102	130403	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17870	-70	5	-0.39	26568750	1489	116.51	17940	17940	17810	23300	12560	17940	17843.35	22.82	-43	18186	18062	17996	17872	17806	18030	17840	50	5360	500	13270	10	1	10000000	1787	5.90	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.12	17480	20241209	2.23	17940	-0.39	20250102	17810	0.34	20250102	23550	-24.12	20240425	17480	2.23	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
134	20250102	120403	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17810	-130	5	-0.72	17242200	966	75.59	17940	17940	17810	23300	12560	17940	17849.07	22.82	-28	18186	18062	17996	17872	17806	18030	17840	50	5360	500	13270	10	1	10000000	1781	5.88	0.52	12	0.01	3028.00	34561.00	23550	20240425	-24.37	17480	20241209	1.89	17940	-0.72	20250102	17810	0.00	20250102	23550	-24.37	20240425	17480	1.89	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
135	20250102	110355	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17870	-70	5	-0.39	6747500	377	29.50	17940	17940	17850	23300	12560	17940	17897.88	22.82	-15	18186	18062	17996	17872	17806	18030	17840	50	5360	500	13270	10	1	10000000	1787	5.90	0.52	12	0.00	3028.00	34561.00	23550	20240425	-24.12	17480	20241209	2.23	17940	-0.39	20250102	17850	0.11	20250102	23550	-24.12	20240425	17480	2.23	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
136	20250102	100401	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	0	3	0.00	609960	34	2.66	17940	17940	17940	23300	12560	17940	17940.00	22.82	-5	18186	18062	17996	17872	17806	18030	17840	50	5360	500	13270	10	1	10000000	1794	5.92	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	17940	0.00	20250102	17940	0.00	20250102	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N
137	20250102	090358	55	60.00	KOSDAQ		통신	N	N	N	Y	60	N	17940	0	3	0.00	0	0	0.00	0	0	0	23300	12560	17940	0.00	22.82	0	18186	18062	17996	17872	17806	18030	17840	50	5360	500	13270	10	1	10000000	1794	5.92	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.82	17480	20241209	2.63	0	0.00	0	0	0.00	0	23550	-23.82	20240425	17480	2.63	20241209	0.11	N	036800	500	50 억	2282491	N	N	10	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History