KissMeData/065530/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250227	160630	57	100.00	KOSDAQ	통신	N	N	N	N	N	1302	3	2	0.23	19196939	14766	82.41	1299	1306	1296	1688	910	1299	1300.08	0.27	369	369	1308	1303	1298	1293	1288	1301	1291	264	389	500	850	1	1	52860000	688	29.59	0.81	12	0.03	44.00	1604.00	2315	20240322	-43.76	1156	20241210	12.63	1399	-6.93	20250124	1271	2.44	20250114	2315	-43.76	20240322	1156	12.63	20241210	1.01	N	065530	500	264 억	70123	N	N	N	N
3	20250227	150628	57	100.00	KOSDAQ	통신	N	N	N	N	N	1297	-2	5	-0.15	19174805	14749	82.31	1299	1306	1296	1688	910	1299	1300.07	0.27	369	369	1308	1303	1298	1293	1288	1301	1291	264	389	500	850	1	1	52860000	686	29.48	0.81	12	0.03	44.00	1604.00	2315	20240322	-43.97	1156	20241210	12.20	1399	-7.29	20250124	1271	2.05	20250114	2315	-43.97	20240322	1156	12.20	20241210	1.01	N	065530	500	264 억	70123	N	N	N	N
4	20250227	140630	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	1	2	0.08	13247280	10184	56.84	1299	1306	1296	1688	910	1299	1300.79	0.27	369	369	1308	1303	1298	1293	1288	1301	1291	264	389	500	850	1	1	52860000	687	29.55	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.01	N	065530	500	264 억	70123	N	N	N	N
5	20250227	130628	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	2	2	0.15	13221270	10164	56.73	1299	1306	1296	1688	910	1299	1300.79	0.27	371	371	1308	1303	1298	1293	1288	1301	1291	264	389	500	850	1	1	52860000	688	29.57	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.80	1156	20241210	12.54	1399	-7.01	20250124	1271	2.36	20250114	2315	-43.80	20240322	1156	12.54	20241210	1.01	N	065530	500	264 억	70125	N	N	N	N
6	20250227	120627	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	2	2	0.15	12902536	9919	55.36	1299	1306	1296	1688	910	1299	1300.79	0.27	372	372	1308	1303	1298	1293	1288	1301	1291	264	389	500	850	1	1	52860000	688	29.57	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.80	1156	20241210	12.54	1399	-7.01	20250124	1271	2.36	20250114	2315	-43.80	20240322	1156	12.54	20241210	1.01	N	065530	500	264 억	70126	N	N	N	N
7	20250227	110632	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	0	3	0.00	11677447	8976	50.09	1299	1306	1296	1688	910	1299	1300.96	0.27	373	373	1308	1303	1298	1293	1288	1301	1291	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.01	N	065530	500	264 억	70127	N	N	N	N
8	20250227	100650	57	100.00	KOSDAQ	통신	N	N	N	N	N	1304	5	2	0.38	8838832	6792	37.91	1299	1306	1296	1688	910	1299	1301.36	0.27	378	373	1308	1303	1298	1293	1288	1301	1291	264	389	500	850	1	1	52860000	689	29.64	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.67	1156	20241210	12.80	1399	-6.79	20250124	1271	2.60	20250114	2315	-43.67	20240322	1156	12.80	20241210	1.01	N	065530	500	264 억	70132	N	N	N	N
9	20250227	090650	57	100.00	KOSDAQ	통신	N	N	N	N	N	1296	-3	5	-0.23	784101	605	3.38	1299	1299	1296	1688	910	1299	1296.03	0.27	564	563	1308	1303	1298	1293	1288	1301	1291	264	389	500	850	1	1	52860000	685	29.45	0.81	12	0.00	44.00	1604.00	2315	20240322	-44.02	1156	20241210	12.11	1399	-7.36	20250124	1271	1.97	20250114	2315	-44.02	20240322	1156	12.11	20241210	1.01	N	065530	500	264 억	70318	N	N	N	N
10	20250226	160628	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	0	3	0.00	23285688	17918	25.71	1301	1303	1293	1688	910	1299	1299.57	0.27	500	500	1336	1317	1301	1282	1266	1327	1292	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.03	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.02	N	065530	500	264 억	69754	N	N	N	N
11	20250226	150631	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	0	3	0.00	21981723	16912	24.27	1301	1303	1293	1688	910	1299	1299.77	0.27	499	491	1336	1317	1301	1282	1266	1327	1292	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.03	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.02	N	065530	500	264 억	69753	N	N	N	N
12	20250226	140630	57	100.00	KOSDAQ	통신	N	N	N	N	N	1294	-5	5	-0.38	21416700	16477	23.64	1301	1303	1293	1688	910	1299	1299.79	0.27	491	491	1336	1317	1301	1282	1266	1327	1292	264	389	500	850	1	1	52860000	684	29.41	0.81	12	0.03	44.00	1604.00	2315	20240322	-44.10	1156	20241210	11.94	1399	-7.51	20250124	1271	1.81	20250114	2315	-44.10	20240322	1156	11.94	20241210	1.02	N	065530	500	264 억	69745	N	N	N	N
13	20250226	130628	57	100.00	KOSDAQ	통신	N	N	N	N	N	1293	-6	5	-0.46	20768871	15977	22.93	1301	1303	1293	1688	910	1299	1299.92	0.27	660	491	1336	1317	1301	1282	1266	1327	1292	264	389	500	850	1	1	52860000	683	29.39	0.81	12	0.03	44.00	1604.00	2315	20240322	-44.15	1156	20241210	11.85	1399	-7.58	20250124	1271	1.73	20250114	2315	-44.15	20240322	1156	11.85	20241210	1.02	N	065530	500	264 억	69914	N	N	N	N
14	20250226	120629	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	0	3	0.00	17098496	13143	18.86	1301	1303	1295	1688	910	1299	1300.96	0.27	143	124	1336	1317	1301	1282	1266	1327	1292	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.02	N	065530	500	264 억	69397	N	N	N	N
15	20250226	110628	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	2	2	0.15	15540134	11943	17.14	1301	1303	1298	1688	910	1299	1301.19	0.27	118	18	1336	1317	1301	1282	1266	1327	1292	264	389	500	850	1	1	52860000	688	29.57	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.80	1156	20241210	12.54	1399	-7.01	20250124	1271	2.36	20250114	2315	-43.80	20240322	1156	12.54	20241210	1.02	N	065530	500	264 억	69372	N	N	N	N
16	20250226	100627	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	1	2	0.08	13209996	10149	14.56	1301	1303	1299	1688	910	1299	1301.61	0.27	-62	-62	1336	1317	1301	1282	1266	1327	1292	264	389	500	850	1	1	52860000	687	29.55	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.02	N	065530	500	264 억	69192	N	N	N	N
17	20250226	090633	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	0	3	0.00	9097	7	0.01	1301	1301	1299	1688	910	1299	1299.57	0.27	-5	-5	1336	1317	1301	1282	1266	1327	1292	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.00	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.02	N	065530	500	264 억	69249	N	N	N	N
18	20250225	160624	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	0	3	0.00	90409486	69687	159.92	1285	1320	1285	1688	910	1299	1297.37	0.27	1390	1391	1341	1320	1304	1283	1267	1330	1293	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.13	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.02	N	065530	500	264 억	69254	N	N	N	N
19	20250225	150626	57	100.00	KOSDAQ	통신	N	N	N	N	N	1302	3	2	0.23	84596215	65194	149.61	1285	1320	1285	1688	910	1299	1297.61	0.27	1017	814	1341	1320	1304	1283	1267	1330	1293	264	389	500	850	1	1	52860000	688	29.59	0.81	12	0.12	44.00	1604.00	2315	20240322	-43.76	1156	20241210	12.63	1399	-6.93	20250124	1271	2.44	20250114	2315	-43.76	20240322	1156	12.63	20241210	1.02	N	065530	500	264 억	68881	N	N	N	N
20	20250225	140624	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	2	2	0.15	84245622	64925	148.99	1285	1320	1285	1688	910	1299	1297.58	0.27	813	814	1341	1320	1304	1283	1267	1330	1293	264	389	500	850	1	1	52860000	688	29.57	0.81	12	0.12	44.00	1604.00	2315	20240322	-43.80	1156	20241210	12.54	1399	-7.01	20250124	1271	2.36	20250114	2315	-43.80	20240322	1156	12.54	20241210	1.02	N	065530	500	264 억	68677	N	N	N	N
21	20250225	130626	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	1	2	0.08	81853025	63085	144.77	1285	1320	1285	1688	910	1299	1297.50	0.27	779	780	1341	1320	1304	1283	1267	1330	1293	264	389	500	850	1	1	52860000	687	29.55	0.81	12	0.12	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.02	N	065530	500	264 억	68643	N	N	N	N
22	20250225	120622	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	0	3	0.00	56408264	43390	99.57	1285	1320	1285	1688	910	1299	1300.03	0.27	1013	699	1341	1320	1304	1283	1267	1330	1293	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.08	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.02	N	065530	500	264 억	68877	N	N	N	N
23	20250225	110624	57	100.00	KOSDAQ	통신	N	N	N	N	N	1305	6	2	0.46	40488844	31094	71.36	1285	1320	1285	1688	910	1299	1302.14	0.26	-549	-548	1341	1320	1304	1283	1267	1330	1293	264	389	500	850	1	1	52860000	690	29.66	0.81	12	0.06	44.00	1604.00	2315	20240322	-43.63	1156	20241210	12.89	1399	-6.72	20250124	1271	2.68	20250114	2315	-43.63	20240322	1156	12.89	20241210	1.02	N	065530	500	264 억	67315	N	N	N	N
24	20250225	100623	57	100.00	KOSDAQ	통신	N	N	N	N	N	1317	18	2	1.39	24507799	18777	43.09	1285	1320	1285	1688	910	1299	1305.20	0.26	-540	-539	1341	1320	1304	1283	1267	1330	1293	264	389	500	850	1	1	52860000	696	29.93	0.82	12	0.04	44.00	1604.00	2315	20240322	-43.11	1156	20241210	13.93	1399	-5.86	20250124	1271	3.62	20250114	2315	-43.11	20240322	1156	13.93	20241210	1.02	N	065530	500	264 억	67324	N	N	N	N
25	20250225	090627	57	100.00	KOSDAQ	통신	N	N	N	N	N	1296	-3	5	-0.23	6336485	4927	11.31	1285	1297	1285	1688	910	1299	1286.07	0.26	-470	315	1341	1320	1304	1283	1267	1330	1293	264	389	500	850	1	1	52860000	685	29.45	0.81	12	0.01	44.00	1604.00	2315	20240322	-44.02	1156	20241210	12.11	1399	-7.36	20250124	1271	1.97	20250114	2315	-44.02	20240322	1156	12.11	20241210	1.02	N	065530	500	264 억	67394	N	N	N	N
26	20250224	160621	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	-4	5	-0.31	56389908	43576	535.27	1288	1325	1288	1693	913	1303	1294.05	0.26	-23	-23	1316	1309	1300	1293	1284	1305	1289	264	390	500	850	1	1	52860000	687	29.52	0.81	12	0.08	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.01	N	065530	500	264 억	67864	N	N	N	N
27	20250224	150619	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	-2	5	-0.15	55686987	43035	528.62	1288	1325	1288	1693	913	1303	1293.99	0.26	-23	373	1316	1309	1300	1293	1284	1305	1289	264	390	500	850	1	1	52860000	688	29.57	0.81	12	0.08	44.00	1604.00	2315	20240322	-43.80	1156	20241210	12.54	1399	-7.01	20250124	1271	2.36	20250114	2315	-43.80	20240322	1156	12.54	20241210	1.01	N	065530	500	264 억	67864	N	N	N	N
28	20250224	140618	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	-3	5	-0.23	41643103	32196	395.48	1288	1325	1288	1693	913	1303	1293.42	0.26	-23	-23	1316	1309	1300	1293	1284	1305	1289	264	390	500	850	1	1	52860000	687	29.55	0.81	12	0.06	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.01	N	065530	500	264 억	67864	N	N	N	N
29	20250224	130621	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	-4	5	-0.31	35615313	27556	338.48	1288	1325	1288	1693	913	1303	1292.47	0.26	-23	118	1316	1309	1300	1293	1284	1305	1289	264	390	500	850	1	1	52860000	687	29.52	0.81	12	0.05	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.01	N	065530	500	264 억	67864	N	N	N	N
30	20250224	120617	57	100.00	KOSDAQ	통신	N	N	N	N	N	1293	-10	5	-0.77	16238077	12550	154.16	1288	1325	1288	1693	913	1303	1293.87	0.26	-23	118	1316	1309	1300	1293	1284	1305	1289	264	390	500	850	1	1	52860000	683	29.39	0.81	12	0.02	44.00	1604.00	2315	20240322	-44.15	1156	20241210	11.85	1399	-7.58	20250124	1271	1.73	20250114	2315	-44.15	20240322	1156	11.85	20241210	1.01	N	065530	500	264 억	67864	N	N	N	N
31	20250224	110616	57	100.00	KOSDAQ	통신	N	N	N	N	N	1297	-6	5	-0.46	11566001	8941	109.83	1288	1325	1288	1693	913	1303	1293.59	0.26	-13	128	1316	1309	1300	1293	1284	1305	1289	264	390	500	850	1	1	52860000	686	29.48	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.97	1156	20241210	12.20	1399	-7.29	20250124	1271	2.05	20250114	2315	-43.97	20240322	1156	12.20	20241210	1.01	N	065530	500	264 억	67874	N	N	N	N
32	20250224	100616	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	-4	5	-0.31	10708193	8278	101.68	1288	1325	1288	1693	913	1303	1293.57	0.26	-13	128	1316	1309	1300	1293	1284	1305	1289	264	390	500	850	1	1	52860000	687	29.52	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.01	N	065530	500	264 억	67874	N	N	N	N
33	20250224	090622	57	100.00	KOSDAQ	통신	N	N	N	N	N	1325	22	2	1.69	5778293	4466	54.86	1288	1325	1288	1693	913	1303	1293.84	0.26	0	0	1316	1309	1300	1293	1284	1305	1289	264	390	500	850	1	1	52860000	700	30.11	0.83	12	0.01	44.00	1604.00	2315	20240322	-42.76	1156	20241210	14.62	1399	-5.29	20250124	1271	4.25	20250114	2315	-42.76	20240322	1156	14.62	20241210	1.01	N	065530	500	264 억	67887	N	N	N	N
34	20250221	160615	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	8	2	0.62	10574133	8138	22.77	1305	1307	1291	1683	907	1295	1299.35	0.26	-2	-2	1316	1305	1298	1287	1280	1302	1284	264	388	500	850	1	1	52860000	689	29.61	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.71	1156	20241210	12.72	1399	-6.86	20250124	1271	2.52	20250114	2315	-43.71	20240322	1156	12.72	20241210	1.00	N	065530	500	264 억	67887	N	N	N	N
35	20250221	150618	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	6	2	0.46	10033916	7723	21.60	1305	1307	1291	1683	907	1295	1299.23	0.26	-2	-2	1316	1305	1298	1287	1280	1302	1284	264	388	500	850	1	1	52860000	688	29.57	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.80	1156	20241210	12.54	1399	-7.01	20250124	1271	2.36	20250114	2315	-43.80	20240322	1156	12.54	20241210	1.00	N	065530	500	264 억	67887	N	N	N	N
36	20250221	140617	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	5	2	0.39	8152144	6278	17.56	1305	1307	1291	1683	907	1295	1298.53	0.26	-638	-638	1316	1305	1298	1287	1280	1302	1284	264	388	500	850	1	1	52860000	687	29.55	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.00	N	065530	500	264 억	67251	N	N	N	N
37	20250221	130616	57	100.00	KOSDAQ	통신	N	N	N	N	N	1304	9	2	0.69	7535970	5805	16.24	1305	1307	1291	1683	907	1295	1298.19	0.26	-633	-633	1316	1305	1298	1287	1280	1302	1284	264	388	500	850	1	1	52860000	689	29.64	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.67	1156	20241210	12.80	1399	-6.79	20250124	1271	2.60	20250114	2315	-43.67	20240322	1156	12.80	20241210	1.00	N	065530	500	264 억	67256	N	N	N	N
38	20250221	120617	57	100.00	KOSDAQ	통신	N	N	N	N	N	1297	2	2	0.15	6569706	5064	14.17	1305	1307	1291	1683	907	1295	1297.34	0.26	-463	-463	1316	1305	1298	1287	1280	1302	1284	264	388	500	850	1	1	52860000	686	29.48	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.97	1156	20241210	12.20	1399	-7.29	20250124	1271	2.05	20250114	2315	-43.97	20240322	1156	12.20	20241210	1.00	N	065530	500	264 억	67426	N	N	N	N
39	20250221	110614	57	100.00	KOSDAQ	통신	N	N	N	N	N	1297	2	2	0.15	6299175	4856	13.58	1305	1307	1291	1683	907	1295	1297.19	0.26	-463	-463	1316	1305	1298	1287	1280	1302	1284	264	388	500	850	1	1	52860000	686	29.48	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.97	1156	20241210	12.20	1399	-7.29	20250124	1271	2.05	20250114	2315	-43.97	20240322	1156	12.20	20241210	1.00	N	065530	500	264 억	67426	N	N	N	N
40	20250221	100616	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	8	2	0.62	2889194	2233	6.25	1305	1307	1291	1683	907	1295	1293.86	0.26	-65	-65	1316	1305	1298	1287	1280	1302	1284	264	388	500	850	1	1	52860000	689	29.61	0.81	12	0.00	44.00	1604.00	2315	20240322	-43.71	1156	20241210	12.72	1399	-6.86	20250124	1271	2.52	20250114	2315	-43.71	20240322	1156	12.72	20241210	1.00	N	065530	500	264 억	67824	N	N	N	N
41	20250221	090617	57	100.00	KOSDAQ	통신	N	N	N	N	N	1291	-4	5	-0.31	2296873	1779	4.98	1305	1305	1291	1683	907	1295	1291.10	0.26	-23	-23	1316	1305	1298	1287	1280	1302	1284	264	388	500	850	1	1	52860000	682	29.34	0.80	12	0.00	44.00	1604.00	2315	20240322	-44.23	1156	20241210	11.68	1399	-7.72	20250124	1271	1.57	20250114	2315	-44.23	20240322	1156	11.68	20241210	1.00	N	065530	500	264 억	67866	N	N	N	N
42	20250220	160613	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	-3	5	-0.23	46475222	35745	52.21	1298	1309	1291	1687	909	1298	1300.19	0.26	3299	3299	1340	1319	1304	1283	1268	1311	1275	264	389	500	850	1	1	52860000	685	29.43	0.81	12	0.07	44.00	1604.00	2315	20240322	-44.06	1156	20241210	12.02	1399	-7.43	20250124	1271	1.89	20250114	2315	-44.06	20240322	1156	12.02	20241210	1.02	N	065530	500	264 억	67889	N	N	N	N
43	20250220	150614	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	1	2	0.08	43949972	33795	49.36	1298	1309	1291	1687	909	1298	1300.49	0.26	3299	3016	1340	1319	1304	1283	1268	1311	1275	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.06	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.02	N	065530	500	264 억	67889	N	N	N	N
44	20250220	140615	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	2	2	0.15	25681555	19762	28.87	1298	1309	1291	1687	909	1298	1299.54	0.26	1461	1454	1340	1319	1304	1283	1268	1311	1275	264	389	500	850	1	1	52860000	687	29.55	0.81	12	0.04	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.02	N	065530	500	264 억	66051	N	N	N	N
45	20250220	130612	57	100.00	KOSDAQ	통신	N	N	N	N	N	1305	7	2	0.54	20207210	15550	22.71	1298	1309	1291	1687	909	1298	1299.50	0.25	1454	1175	1340	1319	1304	1283	1268	1311	1275	264	389	500	850	1	1	52860000	690	29.66	0.81	12	0.03	44.00	1604.00	2315	20240322	-43.63	1156	20241210	12.89	1399	-6.72	20250124	1271	2.68	20250114	2315	-43.63	20240322	1156	12.89	20241210	1.02	N	065530	500	264 억	66044	N	N	N	N
46	20250220	120613	57	100.00	KOSDAQ	통신	N	N	N	N	N	1306	8	2	0.62	17053284	13125	19.17	1298	1309	1291	1687	909	1298	1299.30	0.25	1130	860	1340	1319	1304	1283	1268	1311	1275	264	389	500	850	1	1	52860000	690	29.68	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.59	1156	20241210	12.98	1399	-6.65	20250124	1271	2.75	20250114	2315	-43.59	20240322	1156	12.98	20241210	1.02	N	065530	500	264 억	65720	N	N	N	N
47	20250220	110613	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	1	2	0.08	13217584	10177	14.87	1298	1309	1291	1687	909	1298	1298.77	0.25	576	486	1340	1319	1304	1283	1268	1311	1275	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.02	N	065530	500	264 억	65166	N	N	N	N
48	20250220	100612	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	2	2	0.15	8125590	6257	9.14	1298	1309	1291	1687	909	1298	1298.64	0.25	-550	-550	1340	1319	1304	1283	1268	1311	1275	264	389	500	850	1	1	52860000	687	29.55	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.02	N	065530	500	264 억	64040	N	N	N	N
49	20250220	090616	57	100.00	KOSDAQ	통신	N	N	N	N	N	1305	7	2	0.54	3248318	2503	3.66	1298	1305	1291	1687	909	1298	1297.77	0.25	-394	-394	1340	1319	1304	1283	1268	1311	1275	264	389	500	850	1	1	52860000	690	29.66	0.81	12	0.00	44.00	1604.00	2315	20240322	-43.63	1156	20241210	12.89	1399	-6.72	20250124	1271	2.68	20250114	2315	-43.63	20240322	1156	12.89	20241210	1.02	N	065530	500	264 억	64196	N	N	N	N
50	20250219	160611	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	-5	5	-0.38	88582214	68180	169.57	1299	1325	1289	1693	913	1303	1299.24	0.25	1686	1687	1316	1309	1297	1290	1278	1313	1294	264	390	500	850	1	1	52860000	686	29.50	0.81	12	0.13	44.00	1604.00	2315	20240322	-43.93	1156	20241210	12.28	1399	-7.22	20250124	1271	2.12	20250114	2315	-43.93	20240322	1156	12.28	20241210	1.02	N	065530	500	264 억	64590	N	N	N	N
51	20250219	150613	57	100.00	KOSDAQ	통신	N	N	N	N	N	1305	2	2	0.15	69800347	53659	133.45	1299	1325	1290	1693	913	1303	1300.81	0.25	1686	1686	1316	1309	1297	1290	1278	1313	1294	264	390	500	850	1	1	52860000	690	29.66	0.81	12	0.10	44.00	1604.00	2315	20240322	-43.63	1156	20241210	12.89	1399	-6.72	20250124	1271	2.68	20250114	2315	-43.63	20240322	1156	12.89	20241210	1.02	N	065530	500	264 억	64590	N	N	N	N
52	20250219	140610	57	100.00	KOSDAQ	통신	N	N	N	N	N	1309	6	2	0.46	66640383	51237	127.43	1299	1325	1290	1693	913	1303	1300.63	0.25	1686	1686	1316	1309	1297	1290	1278	1313	1294	264	390	500	850	1	1	52860000	692	29.75	0.82	12	0.10	44.00	1604.00	2315	20240322	-43.46	1156	20241210	13.24	1399	-6.43	20250124	1271	2.99	20250114	2315	-43.46	20240322	1156	13.24	20241210	1.02	N	065530	500	264 억	64590	N	N	N	N
53	20250219	130611	57	100.00	KOSDAQ	통신	N	N	N	N	N	1315	12	2	0.92	64633980	49700	123.61	1299	1325	1290	1693	913	1303	1300.48	0.25	1461	1454	1316	1309	1297	1290	1278	1313	1294	264	390	500	850	1	1	52860000	695	29.89	0.82	12	0.09	44.00	1604.00	2315	20240322	-43.20	1156	20241210	13.75	1399	-6.00	20250124	1271	3.46	20250114	2315	-43.20	20240322	1156	13.75	20241210	1.02	N	065530	500	264 억	64365	N	N	N	N
54	20250219	120610	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	-3	5	-0.23	50233279	38605	96.01	1299	1325	1290	1693	913	1303	1301.21	0.25	1168	427	1316	1309	1297	1290	1278	1313	1294	264	390	500	850	1	1	52860000	687	29.55	0.81	12	0.07	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.02	N	065530	500	264 억	64072	N	N	N	N
55	20250219	110611	57	100.00	KOSDAQ	통신	N	N	N	N	N	1291	-12	5	-0.92	40254515	30914	76.89	1299	1325	1290	1693	913	1303	1302.15	0.24	273	328	1316	1309	1297	1290	1278	1313	1294	264	390	500	850	1	1	52860000	682	29.34	0.80	12	0.06	44.00	1604.00	2315	20240322	-44.23	1156	20241210	11.68	1399	-7.72	20250124	1271	1.57	20250114	2315	-44.23	20240322	1156	11.68	20241210	1.02	N	065530	500	264 억	63177	N	N	N	N
56	20250219	100611	57	100.00	KOSDAQ	통신	N	N	N	N	N	1312	9	2	0.69	28907672	22157	55.11	1299	1325	1290	1693	913	1303	1304.67	0.24	-28	-28	1316	1309	1297	1290	1278	1313	1294	264	390	500	850	1	1	52860000	694	29.82	0.82	12	0.04	44.00	1604.00	2315	20240322	-43.33	1156	20241210	13.49	1399	-6.22	20250124	1271	3.23	20250114	2315	-43.33	20240322	1156	13.49	20241210	1.02	N	065530	500	264 억	62876	N	N	N	N
57	20250219	090613	57	100.00	KOSDAQ	통신	N	N	N	N	N	1308	5	2	0.38	1479069	1137	2.83	1299	1310	1299	1693	913	1303	1300.85	0.24	0	0	1316	1309	1297	1290	1278	1313	1294	264	390	500	850	1	1	52860000	691	29.73	0.82	12	0.00	44.00	1604.00	2315	20240322	-43.50	1156	20241210	13.15	1399	-6.50	20250124	1271	2.91	20250114	2315	-43.50	20240322	1156	13.15	20241210	1.02	N	065530	500	264 억	62904	N	N	N	N
58	20250218	160610	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	13	2	1.01	51947975	40196	72.04	1294	1304	1285	1677	903	1290	1292.37	0.24	1099	1099	1300	1294	1286	1280	1272	1291	1277	264	387	500	850	1	1	52860000	689	29.61	0.81	12	0.08	44.00	1604.00	2315	20240322	-43.71	1156	20241210	12.72	1399	-6.86	20250124	1271	2.52	20250114	2315	-43.71	20240322	1156	12.72	20241210	1.03	N	065530	500	264 억	62904	N	N	N	N
59	20250218	150610	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	-2	5	-0.16	50592152	39150	70.16	1294	1304	1285	1677	903	1290	1292.26	0.24	1393	1170	1300	1294	1286	1280	1272	1291	1277	264	387	500	850	1	1	52860000	681	29.27	0.80	12	0.07	44.00	1604.00	2315	20240322	-44.36	1156	20241210	11.42	1399	-7.93	20250124	1271	1.34	20250114	2315	-44.36	20240322	1156	11.42	20241210	1.03	N	065530	500	264 억	63198	N	N	N	N
60	20250218	140611	57	100.00	KOSDAQ	통신	N	N	N	N	N	1285	-5	5	-0.39	47521833	36768	65.89	1294	1304	1285	1677	903	1290	1292.48	0.24	711	821	1300	1294	1286	1280	1272	1291	1277	264	387	500	850	1	1	52860000	679	29.20	0.80	12	0.07	44.00	1604.00	2315	20240322	-44.49	1156	20241210	11.16	1399	-8.15	20250124	1271	1.10	20250114	2315	-44.49	20240322	1156	11.16	20241210	1.03	N	065530	500	264 억	62516	N	N	N	N
61	20250218	130609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1304	14	2	1.09	27145531	20957	37.56	1294	1304	1290	1677	903	1290	1295.30	0.24	-445	-445	1300	1294	1286	1280	1272	1291	1277	264	387	500	850	1	1	52860000	689	29.64	0.81	12	0.04	44.00	1604.00	2315	20240322	-43.67	1156	20241210	12.80	1399	-6.79	20250124	1271	2.60	20250114	2315	-43.67	20240322	1156	12.80	20241210	1.03	N	065530	500	264 억	61360	N	N	N	N
62	20250218	120610	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	10	2	0.78	25433401	19642	35.20	1294	1300	1290	1677	903	1290	1294.85	0.24	-445	-445	1300	1294	1286	1280	1272	1291	1277	264	387	500	850	1	1	52860000	687	29.55	0.81	12	0.04	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.03	N	065530	500	264 억	61360	N	N	N	N
63	20250218	110609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1296	6	2	0.47	13584273	10512	18.84	1294	1299	1290	1677	903	1290	1292.26	0.24	-445	-445	1300	1294	1286	1280	1272	1291	1277	264	387	500	850	1	1	52860000	685	29.45	0.81	12	0.02	44.00	1604.00	2315	20240322	-44.02	1156	20241210	12.11	1399	-7.36	20250124	1271	1.97	20250114	2315	-44.02	20240322	1156	12.11	20241210	1.03	N	065530	500	264 억	61360	N	N	N	N
64	20250218	100609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	8	2	0.62	12108443	9368	16.79	1294	1299	1290	1677	903	1290	1292.53	0.24	-445	-445	1300	1294	1286	1280	1272	1291	1277	264	387	500	850	1	1	52860000	686	29.50	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.93	1156	20241210	12.28	1399	-7.22	20250124	1271	2.12	20250114	2315	-43.93	20240322	1156	12.28	20241210	1.03	N	065530	500	264 억	61360	N	N	N	N
65	20250218	090610	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	9	2	0.70	809134	624	1.12	1294	1299	1294	1677	903	1290	1296.69	0.24	-98	-98	1300	1294	1286	1280	1272	1291	1277	264	387	500	850	1	1	52860000	687	29.52	0.81	12	0.00	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.03	N	065530	500	264 억	61707	N	N	N	N
66	20250217	160609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1290	5	2	0.39	67283222	52387	70.96	1292	1292	1278	1670	900	1285	1284.35	0.24	1819	1819	1321	1303	1289	1271	1257	1312	1280	264	385	500	840	1	1	52860000	682	29.32	0.80	12	0.10	44.00	1604.00	2315	20240322	-44.28	1156	20241210	11.59	1399	-7.79	20250124	1271	1.49	20250114	2315	-44.28	20240322	1156	11.59	20241210	1.02	N	065530	500	264 억	61805	N	N	N	N
67	20250217	150607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1287	2	2	0.16	66485702	51768	70.13	1292	1292	1278	1670	900	1285	1284.30	0.24	2611	1999	1321	1303	1289	1271	1257	1312	1280	264	385	500	840	1	1	52860000	680	29.25	0.80	12	0.10	44.00	1604.00	2315	20240322	-44.41	1156	20241210	11.33	1399	-8.01	20250124	1271	1.26	20250114	2315	-44.41	20240322	1156	11.33	20241210	1.02	N	065530	500	264 억	62597	N	N	N	N
68	20250217	140607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1279	-6	5	-0.47	57360606	44634	60.46	1292	1292	1278	1670	900	1285	1285.13	0.24	1349	1790	1321	1303	1289	1271	1257	1312	1280	264	385	500	840	1	1	52860000	676	29.07	0.80	12	0.08	44.00	1604.00	2315	20240322	-44.75	1156	20241210	10.64	1399	-8.58	20250124	1271	0.63	20250114	2315	-44.75	20240322	1156	10.64	20241210	1.02	N	065530	500	264 억	61335	N	N	N	N
69	20250217	130609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1285	0	3	0.00	35511906	27584	37.37	1292	1292	1284	1670	900	1285	1287.41	0.24	1024	1024	1321	1303	1289	1271	1257	1312	1280	264	385	500	840	1	1	52860000	679	29.20	0.80	12	0.05	44.00	1604.00	2315	20240322	-44.49	1156	20241210	11.16	1399	-8.15	20250124	1271	1.10	20250114	2315	-44.49	20240322	1156	11.16	20241210	1.02	N	065530	500	264 억	61010	N	N	N	N
70	20250217	120609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	3	2	0.23	25820214	20047	27.16	1292	1292	1284	1670	900	1285	1287.98	0.24	1024	1024	1321	1303	1289	1271	1257	1312	1280	264	385	500	840	1	1	52860000	681	29.27	0.80	12	0.04	44.00	1604.00	2315	20240322	-44.36	1156	20241210	11.42	1399	-7.93	20250124	1271	1.34	20250114	2315	-44.36	20240322	1156	11.42	20241210	1.02	N	065530	500	264 억	61010	N	N	N	N
71	20250217	110609	57	100.00	KOSDAQ	통신	N	N	N	N	N	1290	5	2	0.39	24310685	18876	25.57	1292	1292	1284	1670	900	1285	1287.92	0.24	1024	1024	1321	1303	1289	1271	1257	1312	1280	264	385	500	840	1	1	52860000	682	29.32	0.80	12	0.04	44.00	1604.00	2315	20240322	-44.28	1156	20241210	11.59	1399	-7.79	20250124	1271	1.49	20250114	2315	-44.28	20240322	1156	11.59	20241210	1.02	N	065530	500	264 억	61010	N	N	N	N
72	20250217	100606	57	100.00	KOSDAQ	통신	N	N	N	N	N	1289	4	2	0.31	16467801	12781	17.31	1292	1292	1285	1670	900	1285	1288.46	0.23	71	42	1321	1303	1289	1271	1257	1312	1280	264	385	500	840	1	1	52860000	681	29.30	0.80	12	0.02	44.00	1604.00	2315	20240322	-44.32	1156	20241210	11.51	1399	-7.86	20250124	1271	1.42	20250114	2315	-44.32	20240322	1156	11.51	20241210	1.02	N	065530	500	264 억	60057	N	N	N	N
73	20250217	090608	57	100.00	KOSDAQ	통신	N	N	N	N	N	1292	7	2	0.54	6982450	5408	7.33	1292	1292	1290	1670	900	1285	1291.13	0.23	-53	-513	1321	1303	1289	1271	1257	1312	1280	264	385	500	840	1	1	52860000	683	29.36	0.81	12	0.01	44.00	1604.00	2315	20240322	-44.19	1156	20241210	11.76	1399	-7.65	20250124	1271	1.65	20250114	2315	-44.19	20240322	1156	11.76	20241210	1.02	N	065530	500	264 억	59933	N	N	N	N
74	20250214	160605	57	100.00	KOSDAQ	통신	N	N	N	N	N	1285	-2	5	-0.16	94757104	73822	131.76	1284	1307	1275	1673	901	1287	1283.59	0.23	418	418	1317	1301	1292	1276	1267	1297	1272	264	386	500	840	1	1	52860000	679	29.20	0.80	12	0.14	44.00	1604.00	2315	20240322	-44.49	1156	20241210	11.16	1399	-8.15	20250124	1271	1.10	20250114	2315	-44.49	20240322	1156	11.16	20241210	1.01	N	065530	500	264 억	59986	N	N	N	N
75	20250214	150603	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	1	2	0.08	73931134	57526	102.67	1284	1307	1279	1673	901	1287	1285.18	0.23	-16	-2	1317	1301	1292	1276	1267	1297	1272	264	386	500	840	1	1	52860000	681	29.27	0.80	12	0.11	44.00	1604.00	2315	20240322	-44.36	1156	20241210	11.42	1399	-7.93	20250124	1271	1.34	20250114	2315	-44.36	20240322	1156	11.42	20241210	1.01	N	065530	500	264 억	59552	N	N	N	N
76	20250214	140604	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	1	2	0.08	72462914	56386	100.64	1284	1307	1279	1673	901	1287	1285.12	0.23	-16	-2	1317	1301	1292	1276	1267	1297	1272	264	386	500	840	1	1	52860000	681	29.27	0.80	12	0.11	44.00	1604.00	2315	20240322	-44.36	1156	20241210	11.42	1399	-7.93	20250124	1271	1.34	20250114	2315	-44.36	20240322	1156	11.42	20241210	1.01	N	065530	500	264 억	59552	N	N	N	N
77	20250214	130607	57	100.00	KOSDAQ	통신	N	N	N	N	N	1281	-6	5	-0.47	56074042	43612	77.84	1284	1307	1279	1673	901	1287	1285.75	0.23	-21	-5	1317	1301	1292	1276	1267	1297	1272	264	386	500	840	1	1	52860000	677	29.11	0.80	12	0.08	44.00	1604.00	2315	20240322	-44.67	1156	20241210	10.81	1399	-8.43	20250124	1271	0.79	20250114	2315	-44.67	20240322	1156	10.81	20241210	1.01	N	065530	500	264 억	59547	N	N	N	N
78	20250214	120605	57	100.00	KOSDAQ	통신	N	N	N	N	N	1279	-8	5	-0.62	48771573	37928	67.69	1284	1307	1279	1673	901	1287	1285.90	0.23	-21	-19	1317	1301	1292	1276	1267	1297	1272	264	386	500	840	1	1	52860000	676	29.07	0.80	12	0.07	44.00	1604.00	2315	20240322	-44.75	1156	20241210	10.64	1399	-8.58	20250124	1271	0.63	20250114	2315	-44.75	20240322	1156	10.64	20241210	1.01	N	065530	500	264 억	59547	N	N	N	N
79	20250214	110602	57	100.00	KOSDAQ	통신	N	N	N	N	N	1290	3	2	0.23	34072179	26465	47.23	1284	1307	1280	1673	901	1287	1287.44	0.23	-16	-14	1317	1301	1292	1276	1267	1297	1272	264	386	500	840	1	1	52860000	682	29.32	0.80	12	0.05	44.00	1604.00	2315	20240322	-44.28	1156	20241210	11.59	1399	-7.79	20250124	1271	1.49	20250114	2315	-44.28	20240322	1156	11.59	20241210	1.01	N	065530	500	264 억	59552	N	N	N	N
80	20250214	100604	57	100.00	KOSDAQ	통신	N	N	N	N	N	1283	-4	5	-0.31	16169347	12513	22.33	1284	1307	1280	1673	901	1287	1292.20	0.23	-11	-9	1317	1301	1292	1276	1267	1297	1272	264	386	500	840	1	1	52860000	678	29.16	0.80	12	0.02	44.00	1604.00	2315	20240322	-44.58	1156	20241210	10.99	1399	-8.29	20250124	1271	0.94	20250114	2315	-44.58	20240322	1156	10.99	20241210	1.01	N	065530	500	264 억	59557	N	N	N	N
81	20250214	090606	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	16	2	1.24	6633532	5109	9.12	1284	1307	1284	1673	901	1287	1298.40	0.23	0	0	1317	1301	1292	1276	1267	1297	1272	264	386	500	840	1	1	52860000	689	29.61	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.71	1156	20241210	12.72	1399	-6.86	20250124	1271	2.52	20250114	2315	-43.71	20240322	1156	12.72	20241210	1.01	N	065530	500	264 억	59568	N	N	N	N
82	20250213	160600	57	100.00	KOSDAQ	통신	N	N	N	N	N	1287	-4	5	-0.31	72118264	56027	126.26	1297	1308	1283	1678	904	1291	1287.21	0.23	630	630	1320	1305	1297	1282	1274	1301	1278	264	387	500	850	1	1	52860000	680	29.25	0.80	12	0.11	44.00	1604.00	2315	20240322	-44.41	1156	20241210	11.33	1399	-8.01	20250124	1271	1.26	20250114	2315	-44.41	20240322	1156	11.33	20241210	1.03	N	065530	500	264 억	59568	N	N	N	N
83	20250213	150559	57	100.00	KOSDAQ	통신	N	N	N	N	N	1287	-4	5	-0.31	68622676	53311	120.13	1297	1308	1283	1678	904	1291	1287.21	0.23	630	630	1320	1305	1297	1282	1274	1301	1278	264	387	500	850	1	1	52860000	680	29.25	0.80	12	0.10	44.00	1604.00	2315	20240322	-44.41	1156	20241210	11.33	1399	-8.01	20250124	1271	1.26	20250114	2315	-44.41	20240322	1156	11.33	20241210	1.03	N	065530	500	264 억	59568	N	N	N	N
84	20250213	140559	57	100.00	KOSDAQ	통신	N	N	N	N	N	1291	0	3	0.00	63855460	49615	111.81	1297	1308	1283	1678	904	1291	1287.02	0.23	495	737	1320	1305	1297	1282	1274	1301	1278	264	387	500	850	1	1	52860000	682	29.34	0.80	12	0.09	44.00	1604.00	2315	20240322	-44.23	1156	20241210	11.68	1399	-7.72	20250124	1271	1.57	20250114	2315	-44.23	20240322	1156	11.68	20241210	1.03	N	065530	500	264 억	59433	N	N	N	N
85	20250213	130559	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	4	2	0.31	21911845	16954	38.21	1297	1308	1288	1678	904	1291	1292.43	0.23	546	790	1320	1305	1297	1282	1274	1301	1278	264	387	500	850	1	1	52860000	685	29.43	0.81	12	0.03	44.00	1604.00	2315	20240322	-44.06	1156	20241210	12.02	1399	-7.43	20250124	1271	1.89	20250114	2315	-44.06	20240322	1156	12.02	20241210	1.03	N	065530	500	264 억	59484	N	N	N	N
86	20250213	120559	57	100.00	KOSDAQ	통신	N	N	N	N	N	1288	-3	5	-0.23	21471644	16614	37.44	1297	1308	1288	1678	904	1291	1292.38	0.23	585	829	1320	1305	1297	1282	1274	1301	1278	264	387	500	850	1	1	52860000	681	29.27	0.80	12	0.03	44.00	1604.00	2315	20240322	-44.36	1156	20241210	11.42	1399	-7.93	20250124	1271	1.34	20250114	2315	-44.36	20240322	1156	11.42	20241210	1.03	N	065530	500	264 억	59523	N	N	N	N
87	20250213	110556	57	100.00	KOSDAQ	통신	N	N	N	N	N	1290	-1	5	-0.08	18866090	14593	32.88	1297	1308	1289	1678	904	1291	1292.82	0.23	157	401	1320	1305	1297	1282	1274	1301	1278	264	387	500	850	1	1	52860000	682	29.32	0.80	12	0.03	44.00	1604.00	2315	20240322	-44.28	1156	20241210	11.59	1399	-7.79	20250124	1271	1.49	20250114	2315	-44.28	20240322	1156	11.59	20241210	1.03	N	065530	500	264 억	59095	N	N	N	N
88	20250213	100600	57	100.00	KOSDAQ	통신	N	N	N	N	N	1294	3	2	0.23	15192102	11745	26.47	1297	1308	1290	1678	904	1291	1293.50	0.23	161	398	1320	1305	1297	1282	1274	1301	1278	264	387	500	850	1	1	52860000	684	29.41	0.81	12	0.02	44.00	1604.00	2315	20240322	-44.10	1156	20241210	11.94	1399	-7.51	20250124	1271	1.81	20250114	2315	-44.10	20240322	1156	11.94	20241210	1.03	N	065530	500	264 억	59099	N	N	N	N
89	20250213	090557	57	100.00	KOSDAQ	통신	N	N	N	N	N	1292	1	2	0.08	18108	14	0.03	1297	1297	1292	1678	904	1291	1293.43	0.23	-10	-10	1320	1305	1297	1282	1274	1301	1278	264	387	500	850	1	1	52860000	683	29.36	0.81	12	0.00	44.00	1604.00	2315	20240322	-44.19	1156	20241210	11.76	1399	-7.65	20250124	1271	1.65	20250114	2315	-44.19	20240322	1156	11.76	20241210	1.03	N	065530	500	264 억	58928	N	N	N	N
90	20250212	160555	57	100.00	KOSDAQ	통신	N	N	N	N	N	1291	-16	5	-1.22	55365448	42818	94.76	1307	1312	1289	1699	915	1307	1293.04	0.23	-1894	-1893	1335	1321	1306	1292	1277	1313	1284	264	392	500	860	1	1	52860000	682	29.34	0.80	12	0.08	44.00	1604.00	2315	20240322	-44.23	1156	20241210	11.68	1399	-7.72	20250124	1271	1.57	20250114	2315	-44.23	20240322	1156	11.68	20241210	1.04	N	065530	500	264 억	58938	N	N	N	N
91	20250212	150555	57	100.00	KOSDAQ	통신	N	N	N	N	N	1290	-17	5	-1.30	52392122	40515	89.66	1307	1312	1289	1699	915	1307	1293.15	0.23	-1746	-1564	1335	1321	1306	1292	1277	1313	1284	264	392	500	860	1	1	52860000	682	29.32	0.80	12	0.08	44.00	1604.00	2315	20240322	-44.28	1156	20241210	11.59	1399	-7.79	20250124	1271	1.49	20250114	2315	-44.28	20240322	1156	11.59	20241210	1.04	N	065530	500	264 억	59086	N	N	N	N
92	20250212	140556	57	100.00	KOSDAQ	통신	N	N	N	N	N	1294	-13	5	-0.99	22294557	17216	38.10	1307	1312	1293	1699	915	1307	1294.99	0.23	-949	-768	1335	1321	1306	1292	1277	1313	1284	264	392	500	860	1	1	52860000	684	29.41	0.81	12	0.03	44.00	1604.00	2315	20240322	-44.10	1156	20241210	11.94	1399	-7.51	20250124	1271	1.81	20250114	2315	-44.10	20240322	1156	11.94	20241210	1.04	N	065530	500	264 억	59883	N	N	N	N
93	20250212	130557	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	-8	5	-0.61	18615702	14373	31.81	1307	1312	1293	1699	915	1307	1295.19	0.23	-641	-460	1335	1321	1306	1292	1277	1313	1284	264	392	500	860	1	1	52860000	687	29.52	0.81	12	0.03	44.00	1604.00	2315	20240322	-43.89	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.04	N	065530	500	264 억	60191	N	N	N	N
94	20250212	120556	57	100.00	KOSDAQ	통신	N	N	N	N	N	1294	-13	5	-0.99	18042214	13931	30.83	1307	1312	1293	1699	915	1307	1295.11	0.23	-331	-150	1335	1321	1306	1292	1277	1313	1284	264	392	500	860	1	1	52860000	684	29.41	0.81	12	0.03	44.00	1604.00	2315	20240322	-44.10	1156	20241210	11.94	1399	-7.51	20250124	1271	1.81	20250114	2315	-44.10	20240322	1156	11.94	20241210	1.04	N	065530	500	264 억	60501	N	N	N	N
95	20250212	110554	57	100.00	KOSDAQ	통신	N	N	N	N	N	1296	-11	5	-0.84	9429303	7281	16.11	1307	1312	1293	1699	915	1307	1295.06	0.23	-221	-40	1335	1321	1306	1292	1277	1313	1284	264	392	500	860	1	1	52860000	685	29.45	0.81	12	0.01	44.00	1604.00	2315	20240322	-44.02	1156	20241210	12.11	1399	-7.36	20250124	1271	1.97	20250114	2315	-44.02	20240322	1156	12.11	20241210	1.04	N	065530	500	264 억	60611	N	N	N	N
96	20250212	100555	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	-6	5	-0.46	6848574	5288	11.70	1307	1312	1293	1699	915	1307	1295.12	0.23	-218	-37	1335	1321	1306	1292	1277	1313	1284	264	392	500	860	1	1	52860000	688	29.57	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.80	1156	20241210	12.54	1399	-7.01	20250124	1271	2.36	20250114	2315	-43.80	20240322	1156	12.54	20241210	1.04	N	065530	500	264 억	60614	N	N	N	N
97	20250212	090558	57	100.00	KOSDAQ	통신	N	N	N	N	N	1307	0	3	0.00	11763	9	0.02	1307	1307	1307	1699	915	1307	1307.00	0.23	-1	-1	1335	1321	1306	1292	1277	1313	1284	264	392	500	860	1	1	52860000	691	29.70	0.81	12	0.00	44.00	1604.00	2315	20240322	-43.54	1156	20241210	13.06	1399	-6.58	20250124	1271	2.83	20250114	2315	-43.54	20240322	1156	13.06	20241210	1.04	N	065530	500	264 억	60831	N	N	N	N
98	20250211	160556	57	100.00	KOSDAQ	통신	N	N	N	N	N	1307	-8	5	-0.61	58781119	45188	158.01	1318	1320	1291	1709	921	1315	1300.81	0.23	-2582	-2584	1335	1325	1305	1295	1275	1330	1300	264	394	500	860	1	1	52860000	691	29.70	0.81	12	0.09	44.00	1604.00	2315	20240322	-43.54	1156	20241210	13.06	1399	-6.58	20250124	1271	2.83	20250114	2315	-43.54	20240322	1156	13.06	20241210	1.01	N	065530	500	264 억	60832	N	N	N	N
99	20250211	150556	57	100.00	KOSDAQ	통신	N	N	N	N	N	1307	-8	5	-0.61	56079588	43112	150.75	1318	1320	1291	1709	921	1315	1300.79	0.23	-2582	-2584	1335	1325	1305	1295	1275	1330	1300	264	394	500	860	1	1	52860000	691	29.70	0.81	12	0.08	44.00	1604.00	2315	20240322	-43.54	1156	20241210	13.06	1399	-6.58	20250124	1271	2.83	20250114	2315	-43.54	20240322	1156	13.06	20241210	1.01	N	065530	500	264 억	60832	N	N	N	N
100	20250211	140556	57	100.00	KOSDAQ	통신	N	N	N	N	N	1318	3	2	0.23	53087777	40827	142.76	1318	1320	1291	1709	921	1315	1300.31	0.24	-2198	-2559	1335	1325	1305	1295	1275	1330	1300	264	394	500	860	1	1	52860000	697	29.95	0.82	12	0.08	44.00	1604.00	2315	20240322	-43.07	1156	20241210	14.01	1399	-5.79	20250124	1271	3.70	20250114	2315	-43.07	20240322	1156	14.01	20241210	1.01	N	065530	500	264 억	61216	N	N	N	N
101	20250211	130555	57	100.00	KOSDAQ	통신	N	N	N	N	N	1306	-9	5	-0.68	41291065	31850	111.37	1318	1318	1291	1709	921	1315	1296.42	0.24	-2366	-2414	1335	1325	1305	1295	1275	1330	1300	264	394	500	860	1	1	52860000	690	29.68	0.81	12	0.06	44.00	1604.00	2315	20240322	-43.59	1156	20241210	12.98	1399	-6.65	20250124	1271	2.75	20250114	2315	-43.59	20240322	1156	12.98	20241210	1.01	N	065530	500	264 억	61048	N	N	N	N
102	20250211	120554	57	100.00	KOSDAQ	통신	N	N	N	N	N	1304	-11	5	-0.84	40763112	31445	109.95	1318	1318	1291	1709	921	1315	1296.33	0.24	-2422	-2421	1335	1325	1305	1295	1275	1330	1300	264	394	500	860	1	1	52860000	689	29.64	0.81	12	0.06	44.00	1604.00	2315	20240322	-43.67	1156	20241210	12.80	1399	-6.79	20250124	1271	2.60	20250114	2315	-43.67	20240322	1156	12.80	20241210	1.01	N	065530	500	264 억	60992	N	N	N	N
103	20250211	110555	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	-20	5	-1.52	31855594	24594	86.00	1318	1318	1291	1709	921	1315	1295.26	0.24	-779	-778	1335	1325	1305	1295	1275	1330	1300	264	394	500	860	1	1	52860000	685	29.43	0.81	12	0.05	44.00	1604.00	2315	20240322	-44.06	1156	20241210	12.02	1399	-7.43	20250124	1271	1.89	20250114	2315	-44.06	20240322	1156	12.02	20241210	1.01	N	065530	500	264 억	62635	N	N	N	N
104	20250211	100556	57	100.00	KOSDAQ	통신	N	N	N	N	N	1296	-19	5	-1.44	28622426	22092	77.25	1318	1318	1291	1709	921	1315	1295.60	0.24	-531	-530	1335	1325	1305	1295	1275	1330	1300	264	394	500	860	1	1	52860000	685	29.45	0.81	12	0.04	44.00	1604.00	2315	20240322	-44.02	1156	20241210	12.11	1399	-7.36	20250124	1271	1.97	20250114	2315	-44.02	20240322	1156	12.11	20241210	1.01	N	065530	500	264 억	62883	N	N	N	N
105	20250211	090558	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	-15	5	-1.14	1708489	1313	4.59	1318	1318	1300	1709	921	1315	1301.21	0.24	-200	-199	1335	1325	1305	1295	1275	1330	1300	264	394	500	860	1	1	52860000	687	29.55	0.81	12	0.00	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.01	N	065530	500	264 억	63214	N	N	N	N
106	20250210	160553	57	100.00	KOSDAQ	통신	N	N	N	N	N	1315	0	3	0.00	36884537	28297	49.50	1300	1315	1285	1709	921	1315	1303.48	0.24	-809	-806	1341	1327	1309	1295	1277	1331	1299	264	394	500	860	1	1	52860000	695	29.89	0.82	12	0.05	44.00	1604.00	2315	20240322	-43.20	1156	20241210	13.75	1399	-6.00	20250124	1271	3.46	20250114	2315	-43.20	20240322	1156	13.75	20241210	1.00	N	065530	500	264 억	63414	N	N	N	N
107	20250210	150552	57	100.00	KOSDAQ	통신	N	N	N	N	N	1302	-13	5	-0.99	32734890	25115	43.93	1300	1315	1285	1709	921	1315	1303.40	0.24	-809	-806	1341	1327	1309	1295	1277	1331	1299	264	394	500	860	1	1	52860000	688	29.59	0.81	12	0.05	44.00	1604.00	2315	20240322	-43.76	1156	20241210	12.63	1399	-6.93	20250124	1271	2.44	20250114	2315	-43.76	20240322	1156	12.63	20241210	1.00	N	065530	500	264 억	63414	N	N	N	N
108	20250210	140552	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	-2	5	-0.15	27557169	21139	36.98	1300	1315	1285	1709	921	1315	1303.62	0.24	-897	-1006	1341	1327	1309	1295	1277	1331	1299	264	394	500	860	1	1	52860000	694	29.84	0.82	12	0.04	44.00	1604.00	2315	20240322	-43.28	1156	20241210	13.58	1399	-6.15	20250124	1271	3.30	20250114	2315	-43.28	20240322	1156	13.58	20241210	1.00	N	065530	500	264 억	63326	N	N	N	N
109	20250210	130553	57	100.00	KOSDAQ	통신	N	N	N	N	N	1312	-3	5	-0.23	19437687	14913	26.09	1300	1315	1285	1709	921	1315	1303.41	0.24	-1058	-1530	1341	1327	1309	1295	1277	1331	1299	264	394	500	860	1	1	52860000	694	29.82	0.82	12	0.03	44.00	1604.00	2315	20240322	-43.33	1156	20241210	13.49	1399	-6.22	20250124	1271	3.23	20250114	2315	-43.33	20240322	1156	13.49	20241210	1.00	N	065530	500	264 억	63165	N	N	N	N
110	20250210	120550	57	100.00	KOSDAQ	통신	N	N	N	N	N	1308	-7	5	-0.53	11139716	8575	15.00	1300	1315	1285	1709	921	1315	1299.09	0.24	-1330	-1503	1341	1327	1309	1295	1277	1331	1299	264	394	500	860	1	1	52860000	691	29.73	0.82	12	0.02	44.00	1604.00	2315	20240322	-43.50	1156	20241210	13.15	1399	-6.50	20250124	1271	2.91	20250114	2315	-43.50	20240322	1156	13.15	20241210	1.00	N	065530	500	264 억	62893	N	N	N	N
111	20250210	110549	57	100.00	KOSDAQ	통신	N	N	N	N	N	1303	-12	5	-0.91	8583695	6622	11.58	1300	1313	1285	1709	921	1315	1296.24	0.24	-1531	-1528	1341	1327	1309	1295	1277	1331	1299	264	394	500	860	1	1	52860000	689	29.61	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.71	1156	20241210	12.72	1399	-6.86	20250124	1271	2.52	20250114	2315	-43.71	20240322	1156	12.72	20241210	1.00	N	065530	500	264 억	62692	N	N	N	N
112	20250210	100547	57	100.00	KOSDAQ	통신	N	N	N	N	N	1297	-18	5	-1.37	5259101	4065	7.11	1300	1313	1285	1709	921	1315	1293.75	0.24	-1531	-1527	1341	1327	1309	1295	1277	1331	1299	264	394	500	860	1	1	52860000	686	29.48	0.81	12	0.01	44.00	1604.00	2315	20240322	-43.97	1156	20241210	12.20	1399	-7.29	20250124	1271	2.05	20250114	2315	-43.97	20240322	1156	12.20	20241210	1.00	N	065530	500	264 억	62692	N	N	N	N
113	20250210	090546	57	100.00	KOSDAQ	통신	N	N	N	N	N	1293	-22	5	-1.67	1082221	835	1.46	1300	1313	1293	1709	921	1315	1296.07	0.24	-784	-783	1341	1327	1309	1295	1277	1331	1299	264	394	500	860	1	1	52860000	683	29.39	0.81	12	0.00	44.00	1604.00	2315	20240322	-44.15	1156	20241210	11.85	1399	-7.58	20250124	1271	1.73	20250114	2315	-44.15	20240322	1156	11.85	20241210	1.00	N	065530	500	264 억	63439	N	N	N	N
114	20250207	160543	57	100.00	KOSDAQ	통신	N	N	N	N	N	1315	0	3	0.00	74427136	57110	109.80	1315	1323	1291	1709	921	1315	1303.22	0.25	-787	-786	1335	1324	1309	1298	1283	1330	1304	264	394	500	860	1	1	52860000	695	29.89	0.82	12	0.11	44.00	1604.00	2315	20240322	-43.20	1156	20241210	13.75	1399	-6.00	20250124	1271	3.46	20250114	2315	-43.20	20240322	1156	13.75	20241210	1.02	N	065530	500	264 억	64223	N	N	N	N
115	20250207	150545	57	100.00	KOSDAQ	통신	N	N	N	N	N	1301	-14	5	-1.06	71048559	54503	104.79	1315	1323	1292	1709	921	1315	1303.57	0.25	-761	-760	1335	1324	1309	1298	1283	1330	1304	264	394	500	860	1	1	52860000	688	29.57	0.81	12	0.10	44.00	1604.00	2315	20240322	-43.80	1156	20241210	12.54	1399	-7.01	20250124	1271	2.36	20250114	2315	-43.80	20240322	1156	12.54	20241210	1.02	N	065530	500	264 억	64249	N	N	N	N
116	20250207	140543	57	100.00	KOSDAQ	통신	N	N	N	N	N	1308	-7	5	-0.53	41845736	32063	61.64	1315	1323	1293	1709	921	1315	1305.11	0.25	-779	-778	1335	1324	1309	1298	1283	1330	1304	264	394	500	860	1	1	52860000	691	29.73	0.82	12	0.06	44.00	1604.00	2315	20240322	-43.50	1156	20241210	13.15	1399	-6.50	20250124	1271	2.91	20250114	2315	-43.50	20240322	1156	13.15	20241210	1.02	N	065530	500	264 억	64231	N	N	N	N
117	20250207	130543	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	-15	5	-1.14	37706524	28876	55.52	1315	1323	1293	1709	921	1315	1305.81	0.25	-772	-771	1335	1324	1309	1298	1283	1330	1304	264	394	500	860	1	1	52860000	687	29.55	0.81	12	0.05	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.02	N	065530	500	264 억	64238	N	N	N	N
118	20250207	120542	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	-15	5	-1.14	37078782	28394	54.59	1315	1323	1293	1709	921	1315	1305.87	0.25	-739	-738	1335	1324	1309	1298	1283	1330	1304	264	394	500	860	1	1	52860000	687	29.55	0.81	12	0.05	44.00	1604.00	2315	20240322	-43.84	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.02	N	065530	500	264 억	64271	N	N	N	N
119	20250207	110541	57	100.00	KOSDAQ	통신	N	N	N	N	N	1312	-3	5	-0.23	21716056	16584	31.88	1315	1323	1293	1709	921	1315	1309.46	0.25	-767	-766	1335	1324	1309	1298	1283	1330	1304	264	394	500	860	1	1	52860000	694	29.82	0.82	12	0.03	44.00	1604.00	2315	20240322	-43.33	1156	20241210	13.49	1399	-6.22	20250124	1271	3.23	20250114	2315	-43.33	20240322	1156	13.49	20241210	1.02	N	065530	500	264 억	64243	N	N	N	N
120	20250207	100542	57	100.00	KOSDAQ	통신	N	N	N	N	N	1305	-10	5	-0.76	14669135	11174	21.48	1315	1323	1300	1709	921	1315	1312.79	0.25	-366	-685	1335	1324	1309	1298	1283	1330	1304	264	394	500	860	1	1	52860000	690	29.66	0.81	12	0.02	44.00	1604.00	2315	20240322	-43.63	1156	20241210	12.89	1399	-6.72	20250124	1271	2.68	20250114	2315	-43.63	20240322	1156	12.89	20241210	1.02	N	065530	500	264 억	64644	N	N	N	N
121	20250207	090545	57	100.00	KOSDAQ	통신	N	N	N	N	N	1323	8	2	0.61	1455785	1107	2.13	1315	1323	1315	1709	921	1315	1315.07	0.25	328	328	1335	1324	1309	1298	1283	1330	1304	264	394	500	860	1	1	52860000	699	30.07	0.82	12	0.00	44.00	1604.00	2315	20240322	-42.85	1156	20241210	14.45	1399	-5.43	20250124	1271	4.09	20250114	2315	-42.85	20240322	1156	14.45	20241210	1.02	N	065530	500	264 억	65338	N	N	N	N
122	20250206	160529	57	100.00	KOSDAQ	통신	N	N	N	N	N	1315	15	2	1.15	67566496	52011	232.07	1310	1320	1294	1690	910	1300	1299.08	0.25	-64	-64	1332	1315	1306	1289	1280	1311	1285	264	390	500	850	1	1	52860000	695	29.89	0.82	12	0.10	44.00	1604.00	2350	20240124	-44.04	1156	20241210	13.75	1399	-6.00	20250124	1271	3.46	20250114	2315	-43.20	20240322	1156	13.75	20241210	1.03	N	065530	500	264 억	65010	N	N	N	N
123	20250206	150531	57	100.00	KOSDAQ	통신	N	N	N	N	N	1294	-6	5	-0.46	62338878	48026	214.29	1310	1320	1294	1690	910	1300	1298.02	0.26	989	1038	1332	1315	1306	1289	1280	1311	1285	264	390	500	850	1	1	52860000	684	29.41	0.81	12	0.09	44.00	1604.00	2350	20240124	-44.94	1156	20241210	11.94	1399	-7.51	20250124	1271	1.81	20250114	2315	-44.10	20240322	1156	11.94	20241210	1.03	N	065530	500	264 억	66063	N	N	N	N
124	20250206	140533	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	-5	5	-0.38	52337477	40302	179.82	1310	1320	1294	1690	910	1300	1298.63	0.25	372	425	1332	1315	1306	1289	1280	1311	1285	264	390	500	850	1	1	52860000	685	29.43	0.81	12	0.08	44.00	1604.00	2350	20240124	-44.89	1156	20241210	12.02	1399	-7.43	20250124	1271	1.89	20250114	2315	-44.06	20240322	1156	12.02	20241210	1.03	N	065530	500	264 억	65446	N	N	N	N
125	20250206	130531	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	-5	5	-0.38	38333542	29490	131.58	1310	1320	1294	1690	910	1300	1299.88	0.25	372	425	1332	1315	1306	1289	1280	1311	1285	264	390	500	850	1	1	52860000	685	29.43	0.81	12	0.06	44.00	1604.00	2350	20240124	-44.89	1156	20241210	12.02	1399	-7.43	20250124	1271	1.89	20250114	2315	-44.06	20240322	1156	12.02	20241210	1.03	N	065530	500	264 억	65446	N	N	N	N
126	20250206	120529	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	-2	5	-0.15	23578501	18112	80.81	1310	1320	1294	1690	910	1300	1301.82	0.25	414	467	1332	1315	1306	1289	1280	1311	1285	264	390	500	850	1	1	52860000	686	29.50	0.81	12	0.03	44.00	1604.00	2350	20240124	-44.77	1156	20241210	12.28	1399	-7.22	20250124	1271	2.12	20250114	2315	-43.93	20240322	1156	12.28	20241210	1.03	N	065530	500	264 억	65488	N	N	N	N
127	20250206	110523	57	100.00	KOSDAQ	통신	N	N	N	N	N	1298	-2	5	-0.15	16833756	12914	57.62	1310	1320	1294	1690	910	1300	1303.53	0.25	372	425	1332	1315	1306	1289	1280	1311	1285	264	390	500	850	1	1	52860000	686	29.50	0.81	12	0.02	44.00	1604.00	2350	20240124	-44.77	1156	20241210	12.28	1399	-7.22	20250124	1271	2.12	20250114	2315	-43.93	20240322	1156	12.28	20241210	1.03	N	065530	500	264 억	65446	N	N	N	N
128	20250206	100527	57	100.00	KOSDAQ	통신	N	N	N	N	N	1308	8	2	0.62	14311345	10971	48.95	1310	1320	1294	1690	910	1300	1304.47	0.25	372	425	1332	1315	1306	1289	1280	1311	1285	264	390	500	850	1	1	52860000	691	29.73	0.82	12	0.02	44.00	1604.00	2350	20240124	-44.34	1156	20241210	13.15	1399	-6.50	20250124	1271	2.91	20250114	2315	-43.50	20240322	1156	13.15	20241210	1.03	N	065530	500	264 억	65446	N	N	N	N
129	20250206	090532	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	-5	5	-0.38	6884442	5279	23.55	1310	1320	1295	1690	910	1300	1304.12	0.25	319	319	1332	1315	1306	1289	1280	1311	1285	264	390	500	850	1	1	52860000	685	29.43	0.81	12	0.01	44.00	1604.00	2350	20240124	-44.89	1156	20241210	12.02	1399	-7.43	20250124	1271	1.89	20250114	2315	-44.06	20240322	1156	12.02	20241210	1.03	N	065530	500	264 억	65393	N	N	N	N
130	20250205	160524	57	100.00	KOSDAQ	통신	N	N	N	N	N	1300	-17	5	-1.29	29319725	22412	67.05	1306	1323	1297	1712	922	1317	1308.35	0.25	428	429	1343	1329	1306	1292	1269	1337	1300	264	395	500	860	1	1	52860000	687	29.55	0.81	12	0.04	44.00	1604.00	2350	20240124	-44.68	1156	20241210	12.46	1399	-7.08	20250124	1271	2.28	20250114	2315	-43.84	20240322	1156	12.46	20241210	1.01	N	065530	500	264 억	65074	N	N	N	N
131	20250205	150527	57	100.00	KOSDAQ	통신	N	N	N	N	N	1306	-11	5	-0.84	26138894	19970	59.74	1306	1323	1297	1712	922	1317	1308.91	0.25	1004	1335	1343	1329	1306	1292	1269	1337	1300	264	395	500	860	1	1	52860000	690	29.68	0.81	12	0.04	44.00	1604.00	2350	20240124	-44.43	1156	20241210	12.98	1399	-6.65	20250124	1271	2.75	20250114	2315	-43.59	20240322	1156	12.98	20241210	1.01	N	065530	500	264 억	65650	N	N	N	N
132	20250205	140527	57	100.00	KOSDAQ	통신	N	N	N	N	N	1310	-7	5	-0.53	22059977	16829	50.35	1306	1323	1297	1712	922	1317	1310.83	0.25	182	1210	1343	1329	1306	1292	1269	1337	1300	264	395	500	860	1	1	52860000	692	29.77	0.82	12	0.03	44.00	1604.00	2350	20240124	-44.26	1156	20241210	13.32	1399	-6.36	20250124	1271	3.07	20250114	2315	-43.41	20240322	1156	13.32	20241210	1.01	N	065530	500	264 억	64828	N	N	N	N
133	20250205	130526	57	100.00	KOSDAQ	통신	N	N	N	N	N	1319	2	2	0.15	12523780	9531	28.51	1306	1323	1306	1712	922	1317	1314.00	0.25	223	223	1343	1329	1306	1292	1269	1337	1300	264	395	500	860	1	1	52860000	697	29.98	0.82	12	0.02	44.00	1604.00	2350	20240124	-43.87	1156	20241210	14.10	1399	-5.72	20250124	1271	3.78	20250114	2315	-43.02	20240322	1156	14.10	20241210	1.01	N	065530	500	264 억	64869	N	N	N	N
134	20250205	120526	57	100.00	KOSDAQ	통신	N	N	N	N	N	1311	-6	5	-0.46	11471184	8733	26.13	1306	1323	1306	1712	922	1317	1313.54	0.25	223	223	1343	1329	1306	1292	1269	1337	1300	264	395	500	860	1	1	52860000	693	29.80	0.82	12	0.02	44.00	1604.00	2350	20240124	-44.21	1156	20241210	13.41	1399	-6.29	20250124	1271	3.15	20250114	2315	-43.37	20240322	1156	13.41	20241210	1.01	N	065530	500	264 억	64869	N	N	N	N
135	20250205	110526	57	100.00	KOSDAQ	통신	N	N	N	N	N	1320	3	2	0.23	9061985	6894	20.62	1306	1323	1306	1712	922	1317	1314.47	0.25	195	195	1343	1329	1306	1292	1269	1337	1300	264	395	500	860	1	1	52860000	698	30.00	0.82	12	0.01	44.00	1604.00	2350	20240124	-43.83	1156	20241210	14.19	1399	-5.65	20250124	1271	3.86	20250114	2315	-42.98	20240322	1156	14.19	20241210	1.01	N	065530	500	264 억	64841	N	N	N	N
136	20250205	100530	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	-4	5	-0.30	5542428	4215	12.61	1306	1322	1306	1712	922	1317	1314.93	0.25	177	168	1343	1329	1306	1292	1269	1337	1300	264	395	500	860	1	1	52860000	694	29.84	0.82	12	0.01	44.00	1604.00	2350	20240124	-44.13	1156	20241210	13.58	1399	-6.15	20250124	1271	3.30	20250114	2315	-43.28	20240322	1156	13.58	20241210	1.01	N	065530	500	264 억	64823	N	N	N	N
137	20250205	090534	57	100.00	KOSDAQ	통신	N	N	N	N	N	1313	-4	5	-0.30	1341395	1019	3.05	1306	1320	1306	1712	922	1317	1316.38	0.25	158	78	1343	1329	1306	1292	1269	1337	1300	264	395	500	860	1	1	52860000	694	29.84	0.82	12	0.00	44.00	1604.00	2350	20240124	-44.13	1156	20241210	13.58	1399	-6.15	20250124	1271	3.30	20250114	2315	-43.28	20240322	1156	13.58	20241210	1.01	N	065530	500	264 억	64804	N	N	N	N
138	20250204	160521	57	100.00	KOSDAQ	통신	N	N	N	N	N	1317	20	2	1.54	42498079	32781	34.57	1286	1320	1283	1686	908	1297	1296.32	0.25	1351	1352	1385	1340	1315	1270	1245	1328	1258	264	389	500	850	1	1	52860000	696	29.93	0.82	12	0.06	44.00	1604.00	2350	20240124	-43.96	1156	20241210	13.93	1399	-5.86	20250124	1271	3.62	20250114	2315	-43.11	20240322	1156	13.93	20241210	1.01	N	065530	500	264 억	64646	N	N	N	N
139	20250204	150521	57	100.00	KOSDAQ	통신	N	N	N	N	N	1299	2	2	0.15	39859446	30764	32.44	1286	1320	1283	1686	908	1297	1295.65	0.25	1326	1436	1385	1340	1315	1270	1245	1328	1258	264	389	500	850	1	1	52860000	687	29.52	0.81	12	0.06	44.00	1604.00	2350	20240124	-44.72	1156	20241210	12.37	1399	-7.15	20250124	1271	2.20	20250114	2315	-43.89	20240322	1156	12.37	20241210	1.01	N	065530	500	264 억	64621	N	N	N	N
140	20250204	140520	57	100.00	KOSDAQ	통신	N	N	N	N	N	1302	5	2	0.39	31704857	24501	25.84	1286	1320	1283	1686	908	1297	1294.02	0.25	1120	1230	1385	1340	1315	1270	1245	1328	1258	264	389	500	850	1	1	52860000	688	29.59	0.81	12	0.05	44.00	1604.00	2350	20240124	-44.60	1156	20241210	12.63	1399	-6.93	20250124	1271	2.44	20250114	2315	-43.76	20240322	1156	12.63	20241210	1.01	N	065530	500	264 억	64415	N	N	N	N
141	20250204	130521	57	100.00	KOSDAQ	통신	N	N	N	N	N	1295	-2	5	-0.15	26142658	20195	21.30	1286	1320	1283	1686	908	1297	1294.51	0.25	996	947	1385	1340	1315	1270	1245	1328	1258	264	389	500	850	1	1	52860000	685	29.43	0.81	12	0.04	44.00	1604.00	2350	20240124	-44.89	1156	20241210	12.02	1399	-7.43	20250124	1271	1.89	20250114	2315	-44.06	20240322	1156	12.02	20241210	1.01	N	065530	500	264 억	64291	N	N	N	N
142	20250204	120526	57	100.00	KOSDAQ	통신	N	N	N	N	N	1302	5	2	0.39	14617235	11271	11.88	1286	1320	1283	1686	908	1297	1296.89	0.25	826	936	1385	1340	1315	1270	1245	1328	1258	264	389	500	850	1	1	52860000	688	29.59	0.81	12	0.02	44.00	1604.00	2350	20240124	-44.60	1156	20241210	12.63	1399	-6.93	20250124	1271	2.44	20250114	2315	-43.76	20240322	1156	12.63	20241210	1.01	N	065530	500	264 억	64121	N	N	N	N
143	20250204	110515	57	100.00	KOSDAQ	통신	N	N	N	N	N	1297	0	3	0.00	14563794	11230	11.84	1286	1320	1283	1686	908	1297	1296.87	0.25	827	937	1385	1340	1315	1270	1245	1328	1258	264	389	500	850	1	1	52860000	686	29.48	0.81	12	0.02	44.00	1604.00	2350	20240124	-44.81	1156	20241210	12.20	1399	-7.29	20250124	1271	2.05	20250114	2315	-43.97	20240322	1156	12.20	20241210	1.01	N	065530	500	264 억	64122	N	N	N	N
144	20250204	100519	57	100.00	KOSDAQ	통신	N	N	N	N	N	1307	10	2	0.77	12629320	9741	10.27	1286	1320	1283	1686	908	1297	1296.51	0.25	401	499	1385	1340	1315	1270	1245	1328	1258	264	389	500	850	1	1	52860000	691	29.70	0.81	12	0.02	44.00	1604.00	2350	20240124	-44.38	1156	20241210	13.06	1399	-6.58	20250124	1271	2.83	20250114	2315	-43.54	20240322	1156	13.06	20241210	1.01	N	065530	500	264 억	63696	N	N	N	N
145	20250204	090518	57	100.00	KOSDAQ	통신	N	N	N	N	N	1320	23	2	1.77	2675083	2046	2.16	1286	1320	1286	1686	908	1297	1307.47	0.24	130	197	1385	1340	1315	1270	1245	1328	1258	264	389	500	850	1	1	52860000	698	30.00	0.82	12	0.00	44.00	1604.00	2350	20240124	-43.83	1156	20241210	14.19	1399	-5.65	20250124	1271	3.86	20250114	2315	-42.98	20240322	1156	14.19	20241210	1.01	N	065530	500	264 억	63425	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History