KissMeData/025770/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20250331	121535	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7610	-80	5	-1.04	24172970	3168	14.50	7700	7750	7580	9990	5390	7690	7630.36	62.89	-951	7890	7790	7720	7620	7550	7840	7670	194	2300	500	5530	10	1	37444271	2850	6.54	0.88	12	0.01	1164.00	8605.00	9500	20240405	-19.89	7110	20240806	7.03	8400	-9.40	20250108	7490	1.60	20250311	9500	-19.89	20240405	7110	7.03	20240806	0.52	Y	025770	500	194 억	23547399	N	N	N	N
3	20250328	160400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7690	-120	5	-1.54	167279760	21739	201.85	7650	7820	7650	10150	5470	7810	7694.92	62.88	1071	7976	7892	7836	7752	7696	7865	7725	194	2340	500	5620	10	1	37444271	2879	6.61	0.89	12	0.06	1164.00	8605.00	9500	20240405	-19.05	7110	20240806	8.16	8400	-8.45	20250108	7490	2.67	20250311	9500	-19.05	20240405	7110	8.16	20240806	0.52	N	025770	500	194 억	23545545	N	N	N	N
4	20250328	150402	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7740	-70	5	-0.90	129085980	16778	155.78	7650	7820	7650	10150	5470	7810	7693.76	62.88	703	7976	7892	7836	7752	7696	7865	7725	194	2340	500	5620	10	1	37444271	2898	6.65	0.90	12	0.04	1164.00	8605.00	9500	20240405	-18.53	7110	20240806	8.86	8400	-7.86	20250108	7490	3.34	20250311	9500	-18.53	20240405	7110	8.86	20240806	0.52	N	025770	500	194 억	23545545	N	N	N	N
5	20250328	140403	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	-60	5	-0.77	123631460	16073	149.24	7650	7820	7650	10150	5470	7810	7691.87	62.88	693	7976	7892	7836	7752	7696	7865	7725	194	2340	500	5620	10	1	37444271	2902	6.66	0.90	12	0.04	1164.00	8605.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7490	3.47	20250311	9500	-18.42	20240405	7110	9.00	20240806	0.52	N	025770	500	194 억	23545545	N	N	N	N
6	20250328	130402	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	-100	5	-1.28	111573230	14522	134.84	7650	7820	7650	10150	5470	7810	7683.05	62.88	766	7976	7892	7836	7752	7696	7865	7725	194	2340	500	5620	10	1	37444271	2887	6.62	0.90	12	0.04	1164.00	8605.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.52	N	025770	500	194 억	23545545	N	N	N	N
7	20250328	120401	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	-100	5	-1.28	101300130	13187	122.44	7650	7820	7650	10150	5470	7810	7681.82	62.88	786	7976	7892	7836	7752	7696	7865	7725	194	2340	500	5620	10	1	37444271	2887	6.62	0.90	12	0.04	1164.00	8605.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.52	N	025770	500	194 억	23545545	N	N	N	N
8	20250328	110400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	-80	5	-1.02	94032890	12246	113.70	7650	7820	7650	10150	5470	7810	7678.66	62.88	1666	7976	7892	7836	7752	7696	7865	7725	194	2340	500	5620	10	1	37444271	2894	6.64	0.90	12	0.03	1164.00	8605.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7490	3.20	20250311	9500	-18.63	20240405	7110	8.72	20240806	0.52	N	025770	500	194 억	23545545	N	N	N	N
9	20250328	100402	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	-60	5	-0.77	88206240	11490	106.69	7650	7820	7650	10150	5470	7810	7676.78	62.88	1497	7976	7892	7836	7752	7696	7865	7725	194	2340	500	5620	10	1	37444271	2902	6.66	0.90	12	0.03	1164.00	8605.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7490	3.47	20250311	9500	-18.42	20240405	7110	9.00	20240806	0.52	N	025770	500	194 억	23545545	N	N	N	N
10	20250328	090405	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7740	-70	5	-0.90	75987830	9908	92.00	7650	7820	7650	10150	5470	7810	7669.34	62.88	1765	7976	7892	7836	7752	7696	7865	7725	194	2340	500	5620	10	1	37444271	2898	6.65	0.90	12	0.03	1164.00	8605.00	9500	20240405	-18.53	7110	20240806	8.86	8400	-7.86	20250108	7490	3.34	20250311	9500	-18.53	20240405	7110	8.86	20240806	0.52	N	025770	500	194 억	23545545	N	N	N	N
11	20250327	161017	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7810	-40	5	-0.51	84217960	10770	79.32	7830	7920	7780	10200	5500	7850	7819.73	62.88	91	7950	7900	7860	7810	7770	7925	7835	194	2350	500	5650	10	1	37444271	2924	6.71	0.91	12	0.03	1164.00	8605.00	9500	20240405	-17.79	7110	20240806	9.85	8400	-7.02	20250108	7490	4.27	20250311	9500	-17.79	20240405	7110	9.85	20240806	0.52	N	025770	500	194 억	23545380	N	N	N	N
12	20250327	150402	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7800	-50	5	-0.64	59810150	7638	56.25	7830	7920	7780	10200	5500	7850	7830.60	62.88	-463	7950	7900	7860	7810	7770	7925	7835	194	2350	500	5650	10	1	37444271	2921	6.70	0.91	12	0.02	1164.00	8605.00	9500	20240405	-17.89	7110	20240806	9.70	8400	-7.14	20250108	7490	4.14	20250311	9500	-17.89	20240405	7110	9.70	20240806	0.52	N	025770	500	194 억	23545380	N	N	N	N
13	20250327	140400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7800	-50	5	-0.64	21725040	2772	20.42	7830	7920	7780	10200	5500	7850	7837.32	62.88	-559	7950	7900	7860	7810	7770	7925	7835	194	2350	500	5650	10	1	37444271	2921	6.70	0.91	12	0.01	1164.00	8605.00	9500	20240405	-17.89	7110	20240806	9.70	8400	-7.14	20250108	7490	4.14	20250311	9500	-17.89	20240405	7110	9.70	20240806	0.52	N	025770	500	194 억	23545380	N	N	N	N
14	20250327	130358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7830	-20	5	-0.25	19455820	2482	18.28	7830	7920	7780	10200	5500	7850	7838.77	62.88	-530	7950	7900	7860	7810	7770	7925	7835	194	2350	500	5650	10	1	37444271	2932	6.73	0.91	12	0.01	1164.00	8605.00	9500	20240405	-17.58	7110	20240806	10.13	8400	-6.79	20250108	7490	4.54	20250311	9500	-17.58	20240405	7110	10.13	20240806	0.52	N	025770	500	194 억	23545380	N	N	N	N
15	20250327	120403	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7780	-70	5	-0.89	16343480	2083	15.34	7830	7920	7780	10200	5500	7850	7846.13	62.88	-638	7950	7900	7860	7810	7770	7925	7835	194	2350	500	5650	10	1	37444271	2913	6.68	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.11	7110	20240806	9.42	8400	-7.38	20250108	7490	3.87	20250311	9500	-18.11	20240405	7110	9.42	20240806	0.52	N	025770	500	194 억	23545380	N	N	N	N
16	20250327	110403	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7870	20	2	0.25	8363110	1062	7.82	7830	7920	7820	10200	5500	7850	7874.87	62.88	-671	7950	7900	7860	7810	7770	7925	7835	194	2350	500	5650	10	1	37444271	2947	6.76	0.91	12	0.00	1164.00	8605.00	9500	20240405	-17.16	7110	20240806	10.69	8400	-6.31	20250108	7490	5.07	20250311	9500	-17.16	20240405	7110	10.69	20240806	0.52	N	025770	500	194 억	23545380	N	N	N	N
17	20250327	100400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7830	-20	5	-0.25	5485070	696	5.13	7830	7920	7820	10200	5500	7850	7880.85	62.88	-556	7950	7900	7860	7810	7770	7925	7835	194	2350	500	5650	10	1	37444271	2932	6.73	0.91	12	0.00	1164.00	8605.00	9500	20240405	-17.58	7110	20240806	10.13	8400	-6.79	20250108	7490	4.54	20250311	9500	-17.58	20240405	7110	10.13	20240806	0.52	N	025770	500	194 억	23545380	N	N	N	N
18	20250327	090402	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7830	-20	5	-0.25	524580	67	0.49	7830	7830	7820	10200	5500	7850	7829.55	62.88	-66	7950	7900	7860	7810	7770	7925	7835	194	2350	500	5650	10	1	37444271	2932	6.73	0.91	12	0.00	1164.00	8605.00	9500	20240405	-17.58	7110	20240806	10.13	8400	-6.79	20250108	7490	4.54	20250311	9500	-17.58	20240405	7110	10.13	20240806	0.52	N	025770	500	194 억	23545380	N	N	N	N
19	20250326	160357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7850	30	2	0.38	106974570	13578	198.36	7820	7910	7820	10160	5480	7820	7878.53	62.87	-180	7980	7900	7840	7760	7700	7940	7800	194	2340	500	5630	10	1	37444271	2939	6.74	0.91	12	0.04	1164.00	8605.00	9500	20240405	-17.37	7110	20240806	10.41	8400	-6.55	20250108	7490	4.81	20250311	9500	-17.37	20240405	7110	10.41	20240806	0.53	N	025770	500	194 억	23541634	N	N	N	N
20	20250326	150356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7870	50	2	0.64	91426230	11598	169.44	7820	7910	7820	10160	5480	7820	7882.93	62.87	-296	7980	7900	7840	7760	7700	7940	7800	194	2340	500	5630	10	1	37444271	2947	6.76	0.91	12	0.03	1164.00	8605.00	9500	20240405	-17.16	7110	20240806	10.69	8400	-6.31	20250108	7490	5.07	20250311	9500	-17.16	20240405	7110	10.69	20240806	0.53	N	025770	500	194 억	23541634	N	N	N	N
21	20250326	140358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7880	60	2	0.77	78544910	9958	145.48	7820	7910	7820	10160	5480	7820	7887.62	62.87	-522	7980	7900	7840	7760	7700	7940	7800	194	2340	500	5630	10	1	37444271	2951	6.77	0.92	12	0.03	1164.00	8605.00	9500	20240405	-17.05	7110	20240806	10.83	8400	-6.19	20250108	7490	5.21	20250311	9500	-17.05	20240405	7110	10.83	20240806	0.53	N	025770	500	194 억	23541634	N	N	N	N
22	20250326	130359	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7880	60	2	0.77	58494190	7416	108.34	7820	7910	7820	10160	5480	7820	7887.57	62.87	-482	7980	7900	7840	7760	7700	7940	7800	194	2340	500	5630	10	1	37444271	2951	6.77	0.92	12	0.02	1164.00	8605.00	9500	20240405	-17.05	7110	20240806	10.83	8400	-6.19	20250108	7490	5.21	20250311	9500	-17.05	20240405	7110	10.83	20240806	0.53	N	025770	500	194 억	23541634	N	N	N	N
23	20250326	120400	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7880	60	2	0.77	56230080	7129	104.15	7820	7910	7820	10160	5480	7820	7887.51	62.87	-322	7980	7900	7840	7760	7700	7940	7800	194	2340	500	5630	10	1	37444271	2951	6.77	0.92	12	0.02	1164.00	8605.00	9500	20240405	-17.05	7110	20240806	10.83	8400	-6.19	20250108	7490	5.21	20250311	9500	-17.05	20240405	7110	10.83	20240806	0.53	N	025770	500	194 억	23541634	N	N	N	N
24	20250326	110358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7890	70	2	0.90	45802330	5809	84.86	7820	7900	7820	10160	5480	7820	7884.72	62.87	-535	7980	7900	7840	7760	7700	7940	7800	194	2340	500	5630	10	1	37444271	2954	6.78	0.92	12	0.02	1164.00	8605.00	9500	20240405	-16.95	7110	20240806	10.97	8400	-6.07	20250108	7490	5.34	20250311	9500	-16.95	20240405	7110	10.97	20240806	0.53	N	025770	500	194 억	23541634	N	N	N	N
25	20250326	100359	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7870	50	2	0.64	32488360	4118	60.16	7820	7900	7820	10160	5480	7820	7889.35	62.87	-379	7980	7900	7840	7760	7700	7940	7800	194	2340	500	5630	10	1	37444271	2947	6.76	0.91	12	0.01	1164.00	8605.00	9500	20240405	-17.16	7110	20240806	10.69	8400	-6.31	20250108	7490	5.07	20250311	9500	-17.16	20240405	7110	10.69	20240806	0.53	N	025770	500	194 억	23541634	N	N	N	N
26	20250326	090359	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7820	0	3	0.00	23460	3	0.04	7820	7820	7820	10160	5480	7820	7820.00	62.87	-1	7980	7900	7840	7760	7700	7940	7800	194	2340	500	5630	10	1	37444271	2928	6.72	0.91	12	0.00	1164.00	8605.00	9500	20240405	-17.68	7110	20240806	9.99	8400	-6.90	20250108	7490	4.41	20250311	9500	-17.68	20240405	7110	9.99	20240806	0.53	N	025770	500	194 억	23541634	N	N	N	N
27	20250325	160357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7820	0	3	0.00	53468555	6845	43.94	7800	7920	7780	10160	5480	7820	7811.33	62.86	2551	8033	7926	7813	7706	7593	7980	7760	194	2340	500	5630	10	1	37444271	2928	6.72	0.91	12	0.02	1164.00	8605.00	9500	20240405	-17.68	7110	20240806	9.99	8400	-6.90	20250108	7490	4.41	20250311	9500	-17.68	20240405	7110	9.99	20240806	0.54	N	025770	500	194 억	23539016	N	N	N	N
28	20250325	150358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7830	10	2	0.13	47090385	6030	38.71	7800	7920	7780	10160	5480	7820	7809.35	62.86	2671	8033	7926	7813	7706	7593	7980	7760	194	2340	500	5630	10	1	37444271	2932	6.73	0.91	12	0.02	1164.00	8605.00	9500	20240405	-17.58	7110	20240806	10.13	8400	-6.79	20250108	7490	4.54	20250311	9500	-17.58	20240405	7110	10.13	20240806	0.54	N	025770	500	194 억	23539016	N	N	N	N
29	20250325	140356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7800	-20	5	-0.26	30491380	3908	25.09	7800	7920	7780	10160	5480	7820	7802.30	62.86	2245	8033	7926	7813	7706	7593	7980	7760	194	2340	500	5630	10	1	37444271	2921	6.70	0.91	12	0.01	1164.00	8605.00	9500	20240405	-17.89	7110	20240806	9.70	8400	-7.14	20250108	7490	4.14	20250311	9500	-17.89	20240405	7110	9.70	20240806	0.54	N	025770	500	194 억	23539016	N	N	N	N
30	20250325	130357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7780	-40	5	-0.51	25162960	3225	20.70	7800	7920	7780	10160	5480	7820	7802.47	62.86	2160	8033	7926	7813	7706	7593	7980	7760	194	2340	500	5630	10	1	37444271	2913	6.68	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.11	7110	20240806	9.42	8400	-7.38	20250108	7490	3.87	20250311	9500	-18.11	20240405	7110	9.42	20240806	0.54	N	025770	500	194 억	23539016	N	N	N	N
31	20250325	120357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7790	-30	5	-0.38	14410520	1846	11.85	7800	7920	7790	10160	5480	7820	7806.35	62.86	1046	8033	7926	7813	7706	7593	7980	7760	194	2340	500	5630	10	1	37444271	2917	6.69	0.91	12	0.00	1164.00	8605.00	9500	20240405	-18.00	7110	20240806	9.56	8400	-7.26	20250108	7490	4.01	20250311	9500	-18.00	20240405	7110	9.56	20240806	0.54	N	025770	500	194 억	23539016	N	N	N	N
32	20250325	110357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7790	-30	5	-0.38	8253760	1056	6.78	7800	7920	7790	10160	5480	7820	7816.06	62.86	614	8033	7926	7813	7706	7593	7980	7760	194	2340	500	5630	10	1	37444271	2917	6.69	0.91	12	0.00	1164.00	8605.00	9500	20240405	-18.00	7110	20240806	9.56	8400	-7.26	20250108	7490	4.01	20250311	9500	-18.00	20240405	7110	9.56	20240806	0.54	N	025770	500	194 억	23539016	N	N	N	N
33	20250325	100404	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7830	10	2	0.13	5940010	760	4.88	7800	7920	7800	10160	5480	7820	7815.80	62.86	424	8033	7926	7813	7706	7593	7980	7760	194	2340	500	5630	10	1	37444271	2932	6.73	0.91	12	0.00	1164.00	8605.00	9500	20240405	-17.58	7110	20240806	10.13	8400	-6.79	20250108	7490	4.54	20250311	9500	-17.58	20240405	7110	10.13	20240806	0.54	N	025770	500	194 억	23539016	N	N	N	N
34	20250325	090358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7820	0	3	0.00	1914560	245	1.57	7800	7820	7800	10160	5480	7820	7814.53	62.86	164	8033	7926	7813	7706	7593	7980	7760	194	2340	500	5630	10	1	37444271	2928	6.72	0.91	12	0.00	1164.00	8605.00	9500	20240405	-17.68	7110	20240806	9.99	8400	-6.90	20250108	7490	4.41	20250311	9500	-17.68	20240405	7110	9.99	20240806	0.54	N	025770	500	194 억	23539016	N	N	N	N
35	20250324	160355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7820	60	2	0.77	121691990	15574	137.01	7760	7920	7700	10080	5440	7760	7813.79	62.87	-1262	7893	7826	7763	7696	7633	7860	7730	194	2320	500	5580	10	1	37444271	2928	6.72	0.91	12	0.04	1164.00	8605.00	9500	20240405	-17.68	7110	20240806	9.99	8400	-6.90	20250108	7490	4.41	20250311	9500	-17.68	20240405	7110	9.99	20240806	0.53	N	025770	500	194 억	23539903	N	N	N	N
36	20250324	150358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7870	110	2	1.42	119751470	15326	134.83	7760	7920	7700	10080	5440	7760	7813.62	62.87	-1125	7893	7826	7763	7696	7633	7860	7730	194	2320	500	5580	10	1	37444271	2947	6.76	0.91	12	0.04	1164.00	8605.00	9500	20240405	-17.16	7110	20240806	10.69	8400	-6.31	20250108	7490	5.07	20250311	9500	-17.16	20240405	7110	10.69	20240806	0.53	N	025770	500	194 억	23539903	N	N	N	N
37	20250324	140358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7720	-40	5	-0.52	27474760	3555	31.27	7760	7800	7700	10080	5440	7760	7728.48	62.87	18	7893	7826	7763	7696	7633	7860	7730	194	2320	500	5580	10	1	37444271	2891	6.63	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.74	7110	20240806	8.58	8400	-8.10	20250108	7490	3.07	20250311	9500	-18.74	20240405	7110	8.58	20240806	0.53	N	025770	500	194 억	23539903	N	N	N	N
38	20250324	130358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7720	-40	5	-0.52	14166190	1837	16.16	7760	7760	7700	10080	5440	7760	7711.59	62.87	13	7893	7826	7763	7696	7633	7860	7730	194	2320	500	5580	10	1	37444271	2891	6.63	0.90	12	0.00	1164.00	8605.00	9500	20240405	-18.74	7110	20240806	8.58	8400	-8.10	20250108	7490	3.07	20250311	9500	-18.74	20240405	7110	8.58	20240806	0.53	N	025770	500	194 억	23539903	N	N	N	N
39	20250324	120358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	-50	5	-0.64	12320780	1598	14.06	7760	7760	7700	10080	5440	7760	7710.13	62.87	13	7893	7826	7763	7696	7633	7860	7730	194	2320	500	5580	10	1	37444271	2887	6.62	0.90	12	0.00	1164.00	8605.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.53	N	025770	500	194 억	23539903	N	N	N	N
40	20250324	110358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	-50	5	-0.64	10570440	1371	12.06	7760	7760	7700	10080	5440	7760	7710.02	62.87	13	7893	7826	7763	7696	7633	7860	7730	194	2320	500	5580	10	1	37444271	2887	6.62	0.90	12	0.00	1164.00	8605.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.53	N	025770	500	194 억	23539903	N	N	N	N
41	20250324	100356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7700	-60	5	-0.77	6486870	841	7.40	7760	7760	7700	10080	5440	7760	7713.28	62.87	24	7893	7826	7763	7696	7633	7860	7730	194	2320	500	5580	10	1	37444271	2883	6.62	0.89	12	0.00	1164.00	8605.00	9500	20240405	-18.95	7110	20240806	8.30	8400	-8.33	20250108	7490	2.80	20250311	9500	-18.95	20240405	7110	8.30	20240806	0.53	N	025770	500	194 억	23539903	N	N	N	N
42	20250324	090358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7760	0	3	0.00	54320	7	0.06	7760	7760	7760	10080	5440	7760	7760.00	62.87	-1	7893	7826	7763	7696	7633	7860	7730	194	2320	500	5580	10	1	37444271	2906	6.67	0.90	12	0.00	1164.00	8605.00	9500	20240405	-18.32	7110	20240806	9.14	8400	-7.62	20250108	7490	3.60	20250311	9500	-18.32	20240405	7110	9.14	20240806	0.53	N	025770	500	194 억	23539903	N	N	N	N
43	20250321	160357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7760	-10	5	-0.13	88203165	11367	133.42	7710	7830	7700	10100	5440	7770	7759.58	62.86	-1479	7903	7836	7783	7716	7663	7810	7690	194	2330	500	5590	10	1	37444271	2906	6.67	0.90	12	0.03	1164.00	8605.00	9500	20240405	-18.32	7110	20240806	9.14	8400	-7.62	20250108	7490	3.60	20250311	9500	-18.32	20240405	7110	9.14	20240806	0.53	N	025770	500	194 억	23539131	N	N	N	N
44	20250321	150357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7770	0	3	0.00	68796965	8869	104.10	7710	7830	7700	10100	5440	7770	7757.01	62.86	-1259	7903	7836	7783	7716	7663	7810	7690	194	2330	500	5590	10	1	37444271	2909	6.68	0.90	12	0.02	1164.00	8605.00	9500	20240405	-18.21	7110	20240806	9.28	8400	-7.50	20250108	7490	3.74	20250311	9500	-18.21	20240405	7110	9.28	20240806	0.53	N	025770	500	194 억	23539131	N	N	N	N
45	20250321	140356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	-60	5	-0.77	41836410	5405	63.44	7710	7810	7710	10100	5440	7770	7740.32	62.86	-209	7903	7836	7783	7716	7663	7810	7690	194	2330	500	5590	10	1	37444271	2887	6.62	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.53	N	025770	500	194 억	23539131	N	N	N	N
46	20250321	130358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7720	-50	5	-0.64	37386940	4828	56.67	7710	7810	7710	10100	5440	7770	7743.77	62.86	-187	7903	7836	7783	7716	7663	7810	7690	194	2330	500	5590	10	1	37444271	2891	6.63	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.74	7110	20240806	8.58	8400	-8.10	20250108	7490	3.07	20250311	9500	-18.74	20240405	7110	8.58	20240806	0.53	N	025770	500	194 억	23539131	N	N	N	N
47	20250321	120358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7720	-50	5	-0.64	32447250	4188	49.15	7710	7810	7710	10100	5440	7770	7747.67	62.86	-327	7903	7836	7783	7716	7663	7810	7690	194	2330	500	5590	10	1	37444271	2891	6.63	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.74	7110	20240806	8.58	8400	-8.10	20250108	7490	3.07	20250311	9500	-18.74	20240405	7110	8.58	20240806	0.53	N	025770	500	194 억	23539131	N	N	N	N
48	20250321	110357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7720	-50	5	-0.64	26027170	3357	39.40	7710	7810	7710	10100	5440	7770	7753.10	62.86	-492	7903	7836	7783	7716	7663	7810	7690	194	2330	500	5590	10	1	37444271	2891	6.63	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.74	7110	20240806	8.58	8400	-8.10	20250108	7490	3.07	20250311	9500	-18.74	20240405	7110	8.58	20240806	0.53	N	025770	500	194 억	23539131	N	N	N	N
49	20250321	100358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7780	10	2	0.13	15206990	1959	22.99	7710	7810	7710	10100	5440	7770	7762.63	62.86	-295	7903	7836	7783	7716	7663	7810	7690	194	2330	500	5590	10	1	37444271	2913	6.68	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.11	7110	20240806	9.42	8400	-7.38	20250108	7490	3.87	20250311	9500	-18.11	20240405	7110	9.42	20240806	0.53	N	025770	500	194 억	23539131	N	N	N	N
50	20250321	090359	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	-60	5	-0.77	1603680	208	2.44	7710	7710	7710	10100	5440	7770	7710.00	62.86	55	7903	7836	7783	7716	7663	7810	7690	194	2330	500	5590	10	1	37444271	2887	6.62	0.90	12	0.00	1164.00	8605.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.53	N	025770	500	194 억	23539131	N	N	N	N
51	20250320	160416	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7770	-20	5	-0.26	65996185	8492	72.13	7850	7850	7730	10120	5460	7790	7771.57	62.87	-2749	7916	7852	7776	7712	7636	7885	7745	194	2330	500	5600	10	1	37444271	2909	6.68	0.90	12	0.02	1164.00	8605.00	9500	20240405	-18.21	7110	20240806	9.28	8400	-7.50	20250108	7490	3.74	20250311	9500	-18.21	20240405	7110	9.28	20240806	0.54	N	025770	500	194 억	23539365	N	N	N	N
52	20250320	150357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7780	-10	5	-0.13	61321345	7891	67.03	7850	7850	7730	10120	5460	7790	7771.05	62.87	-2744	7916	7852	7776	7712	7636	7885	7745	194	2330	500	5600	10	1	37444271	2913	6.68	0.90	12	0.02	1164.00	8605.00	9500	20240405	-18.11	7110	20240806	9.42	8400	-7.38	20250108	7490	3.87	20250311	9500	-18.11	20240405	7110	9.42	20240806	0.54	N	025770	500	194 억	23539365	N	N	N	N
53	20250320	140359	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7760	-30	5	-0.39	53717045	6913	58.72	7850	7850	7730	10120	5460	7790	7770.44	62.87	-2313	7916	7852	7776	7712	7636	7885	7745	194	2330	500	5600	10	1	37444271	2906	6.67	0.90	12	0.02	1164.00	8605.00	9500	20240405	-18.32	7110	20240806	9.14	8400	-7.62	20250108	7490	3.60	20250311	9500	-18.32	20240405	7110	9.14	20240806	0.54	N	025770	500	194 억	23539365	N	N	N	N
54	20250320	130358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7760	-30	5	-0.39	33957375	4375	37.16	7850	7850	7730	10120	5460	7790	7761.69	62.87	-1838	7916	7852	7776	7712	7636	7885	7745	194	2330	500	5600	10	1	37444271	2906	6.67	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.32	7110	20240806	9.14	8400	-7.62	20250108	7490	3.60	20250311	9500	-18.32	20240405	7110	9.14	20240806	0.54	N	025770	500	194 억	23539365	N	N	N	N
55	20250320	120357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7760	-30	5	-0.39	26623245	3430	29.13	7850	7850	7730	10120	5460	7790	7761.88	62.87	-1393	7916	7852	7776	7712	7636	7885	7745	194	2330	500	5600	10	1	37444271	2906	6.67	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.32	7110	20240806	9.14	8400	-7.62	20250108	7490	3.60	20250311	9500	-18.32	20240405	7110	9.14	20240806	0.54	N	025770	500	194 억	23539365	N	N	N	N
56	20250320	110357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	-60	5	-0.77	19281495	2484	21.10	7850	7850	7730	10120	5460	7790	7762.28	62.87	-969	7916	7852	7776	7712	7636	7885	7745	194	2330	500	5600	10	1	37444271	2894	6.64	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7490	3.20	20250311	9500	-18.63	20240405	7110	8.72	20240806	0.54	N	025770	500	194 억	23539365	N	N	N	N
57	20250320	100356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7760	-30	5	-0.39	11399585	1466	12.45	7850	7850	7760	10120	5460	7790	7775.98	62.87	-489	7916	7852	7776	7712	7636	7885	7745	194	2330	500	5600	10	1	37444271	2906	6.67	0.90	12	0.00	1164.00	8605.00	9500	20240405	-18.32	7110	20240806	9.14	8400	-7.62	20250108	7490	3.60	20250311	9500	-18.32	20240405	7110	9.14	20240806	0.54	N	025770	500	194 억	23539365	N	N	N	N
58	20250320	090359	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7770	-20	5	-0.26	148110	19	0.16	7850	7850	7770	10120	5460	7790	7795.26	62.87	0	7916	7852	7776	7712	7636	7885	7745	194	2330	500	5600	10	1	37444271	2909	6.68	0.90	12	0.00	1164.00	8605.00	9500	20240405	-18.21	7110	20240806	9.28	8400	-7.50	20250108	7490	3.74	20250311	9500	-18.21	20240405	7110	9.28	20240806	0.54	N	025770	500	194 억	23539365	N	N	N	N
59	20250319	160355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7790	0	3	0.00	91331390	11773	97.78	7730	7840	7700	10120	5460	7790	7757.70	62.87	-1396	7903	7846	7773	7716	7643	7875	7745	194	2330	500	5600	10	1	37444271	2917	6.69	0.91	12	0.03	1164.00	8605.00	9500	20240405	-18.00	7110	20240806	9.56	8400	-7.26	20250108	7490	4.01	20250311	9500	-18.00	20240405	7110	9.56	20240806	0.54	N	025770	500	194 억	23539478	N	N	N	N
60	20250319	150356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7800	10	2	0.13	88771690	11445	95.06	7730	7840	7700	10120	5460	7790	7756.37	62.87	-1441	7903	7846	7773	7716	7643	7875	7745	194	2330	500	5600	10	1	37444271	2921	6.70	0.91	12	0.03	1164.00	8605.00	9500	20240405	-17.89	7110	20240806	9.70	8400	-7.14	20250108	7490	4.14	20250311	9500	-17.89	20240405	7110	9.70	20240806	0.54	N	025770	500	194 억	23539478	N	N	N	N
61	20250319	140358	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	-60	5	-0.77	31888870	4126	34.27	7730	7760	7700	10120	5460	7790	7728.76	62.87	-290	7903	7846	7773	7716	7643	7875	7745	194	2330	500	5600	10	1	37444271	2894	6.64	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7490	3.20	20250311	9500	-18.63	20240405	7110	8.72	20240806	0.54	N	025770	500	194 억	23539478	N	N	N	N
62	20250319	130356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7740	-50	5	-0.64	26321220	3406	28.29	7730	7760	7700	10120	5460	7790	7727.90	62.87	332	7903	7846	7773	7716	7643	7875	7745	194	2330	500	5600	10	1	37444271	2898	6.65	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.53	7110	20240806	8.86	8400	-7.86	20250108	7490	3.34	20250311	9500	-18.53	20240405	7110	8.86	20240806	0.54	N	025770	500	194 억	23539478	N	N	N	N
63	20250319	120355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7740	-50	5	-0.64	23008500	2978	24.73	7730	7760	7700	10120	5460	7790	7726.16	62.87	340	7903	7846	7773	7716	7643	7875	7745	194	2330	500	5600	10	1	37444271	2898	6.65	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.53	7110	20240806	8.86	8400	-7.86	20250108	7490	3.34	20250311	9500	-18.53	20240405	7110	8.86	20240806	0.54	N	025770	500	194 억	23539478	N	N	N	N
64	20250319	110356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	-60	5	-0.77	21770100	2818	23.41	7730	7760	7700	10120	5460	7790	7725.37	62.87	393	7903	7846	7773	7716	7643	7875	7745	194	2330	500	5600	10	1	37444271	2894	6.64	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7490	3.20	20250311	9500	-18.63	20240405	7110	8.72	20240806	0.54	N	025770	500	194 억	23539478	N	N	N	N
65	20250319	100357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	-60	5	-0.77	18159360	2351	19.53	7730	7760	7700	10120	5460	7790	7724.10	62.87	497	7903	7846	7773	7716	7643	7875	7745	194	2330	500	5600	10	1	37444271	2894	6.64	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7490	3.20	20250311	9500	-18.63	20240405	7110	8.72	20240806	0.54	N	025770	500	194 억	23539478	N	N	N	N
66	20250319	090357	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7700	-90	5	-1.16	15331050	1984	16.48	7730	7750	7700	10120	5460	7790	7727.34	62.87	539	7903	7846	7773	7716	7643	7875	7745	194	2330	500	5600	10	1	37444271	2883	6.62	0.89	12	0.01	1164.00	8605.00	9500	20240405	-18.95	7110	20240806	8.30	8400	-8.33	20250108	7490	2.80	20250311	9500	-18.95	20240405	7110	8.30	20240806	0.54	N	025770	500	194 억	23539478	N	N	N	N
67	20250318	160354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7790	40	2	0.52	93500170	12024	135.76	7750	7830	7700	10070	5430	7750	7776.01	62.87	-81	7836	7792	7736	7692	7636	7815	7715	194	2320	500	5580	10	1	37444271	2917	6.69	0.91	12	0.03	1164.00	8605.00	9500	20240405	-18.00	7110	20240806	9.56	8400	-7.26	20250108	7490	4.01	20250311	9500	-18.00	20240405	7110	9.56	20240806	0.55	N	025770	500	194 억	23539638	N	N	N	N
68	20250318	150356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7810	60	2	0.77	83060330	10686	120.65	7750	7830	7700	10070	5430	7750	7772.82	62.87	-19	7836	7792	7736	7692	7636	7815	7715	194	2320	500	5580	10	1	37444271	2924	6.71	0.91	12	0.03	1164.00	8605.00	9500	20240405	-17.79	7110	20240806	9.85	8400	-7.02	20250108	7490	4.27	20250311	9500	-17.79	20240405	7110	9.85	20240806	0.55	N	025770	500	194 억	23539638	N	N	N	N
69	20250318	140356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	-20	5	-0.26	59604650	7677	86.68	7750	7800	7700	10070	5430	7750	7764.05	62.87	-417	7836	7792	7736	7692	7636	7815	7715	194	2320	500	5580	10	1	37444271	2894	6.64	0.90	12	0.02	1164.00	8605.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7490	3.20	20250311	9500	-18.63	20240405	7110	8.72	20240806	0.55	N	025770	500	194 억	23539638	N	N	N	N
70	20250318	130355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	0	3	0.00	55154430	7102	80.19	7750	7800	7700	10070	5430	7750	7766.04	62.87	-310	7836	7792	7736	7692	7636	7815	7715	194	2320	500	5580	10	1	37444271	2902	6.66	0.90	12	0.02	1164.00	8605.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7490	3.47	20250311	9500	-18.42	20240405	7110	9.00	20240806	0.55	N	025770	500	194 억	23539638	N	N	N	N
71	20250318	120354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	0	3	0.00	35112420	4516	50.99	7750	7800	7700	10070	5430	7750	7775.12	62.87	-288	7836	7792	7736	7692	7636	7815	7715	194	2320	500	5580	10	1	37444271	2902	6.66	0.90	12	0.01	1164.00	8605.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7490	3.47	20250311	9500	-18.42	20240405	7110	9.00	20240806	0.55	N	025770	500	194 억	23539638	N	N	N	N
72	20250318	110354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7790	40	2	0.52	31467790	4046	45.68	7750	7800	7700	10070	5430	7750	7777.51	62.87	-226	7836	7792	7736	7692	7636	7815	7715	194	2320	500	5580	10	1	37444271	2917	6.69	0.91	12	0.01	1164.00	8605.00	9500	20240405	-18.00	7110	20240806	9.56	8400	-7.26	20250108	7490	4.01	20250311	9500	-18.00	20240405	7110	9.56	20240806	0.55	N	025770	500	194 억	23539638	N	N	N	N
73	20250318	100355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	0	3	0.00	4808450	622	7.02	7750	7790	7700	10070	5430	7750	7730.63	62.87	-192	7836	7792	7736	7692	7636	7815	7715	194	2320	500	5580	10	1	37444271	2902	6.66	0.90	12	0.00	1164.00	8605.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7490	3.47	20250311	9500	-18.42	20240405	7110	9.00	20240806	0.55	N	025770	500	194 억	23539638	N	N	N	N
74	20250318	090356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	0	3	0.00	426250	55	0.62	7750	7750	7750	10070	5430	7750	7750.00	62.87	-11	7836	7792	7736	7692	7636	7815	7715	194	2320	500	5580	10	1	37444271	2902	6.66	0.90	12	0.00	1164.00	8605.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7490	3.47	20250311	9500	-18.42	20240405	7110	9.00	20240806	0.55	N	025770	500	194 억	23539638	N	N	N	N
75	20250317	160355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	40	2	0.52	68584000	8857	170.13	7710	7780	7680	10020	5400	7710	7743.48	62.86	-809	7790	7750	7700	7660	7610	7770	7680	194	2310	500	5550	10	1	37444271	2902	9.64	1.02	12	0.02	804.00	7598.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7490	3.47	20250311	9500	-18.42	20240405	7110	9.00	20240806	0.55	N	025770	500	194 억	23536847	N	N	N	N
76	20250317	150354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7760	50	2	0.65	56510570	7302	140.26	7710	7780	7680	10020	5400	7710	7739.05	62.86	-500	7790	7750	7700	7660	7610	7770	7680	194	2310	500	5550	10	1	37444271	2906	9.65	1.02	12	0.02	804.00	7598.00	9500	20240405	-18.32	7110	20240806	9.14	8400	-7.62	20250108	7490	3.60	20250311	9500	-18.32	20240405	7110	9.14	20240806	0.55	N	025770	500	194 억	23536847	N	N	N	N
77	20250317	140355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7700	-10	5	-0.13	36875410	4766	91.55	7710	7780	7680	10020	5400	7710	7737.18	62.86	-1271	7790	7750	7700	7660	7610	7770	7680	194	2310	500	5550	10	1	37444271	2883	9.58	1.01	12	0.01	804.00	7598.00	9500	20240405	-18.95	7110	20240806	8.30	8400	-8.33	20250108	7490	2.80	20250311	9500	-18.95	20240405	7110	8.30	20240806	0.55	N	025770	500	194 억	23536847	N	N	N	N
78	20250317	130353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	40	2	0.52	18639050	2408	46.25	7710	7780	7680	10020	5400	7710	7740.47	62.86	-491	7790	7750	7700	7660	7610	7770	7680	194	2310	500	5550	10	1	37444271	2902	9.64	1.02	12	0.01	804.00	7598.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7490	3.47	20250311	9500	-18.42	20240405	7110	9.00	20240806	0.55	N	025770	500	194 억	23536847	N	N	N	N
79	20250317	120353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	40	2	0.52	13181170	1704	32.73	7710	7780	7680	10020	5400	7710	7735.43	62.86	-400	7790	7750	7700	7660	7610	7770	7680	194	2310	500	5550	10	1	37444271	2902	9.64	1.02	12	0.00	804.00	7598.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7490	3.47	20250311	9500	-18.42	20240405	7110	9.00	20240806	0.55	N	025770	500	194 억	23536847	N	N	N	N
80	20250317	110353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	20	2	0.26	5327630	690	13.25	7710	7780	7680	10020	5400	7710	7721.20	62.86	-45	7790	7750	7700	7660	7610	7770	7680	194	2310	500	5550	10	1	37444271	2894	9.61	1.02	12	0.00	804.00	7598.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7490	3.20	20250311	9500	-18.63	20240405	7110	8.72	20240806	0.55	N	025770	500	194 억	23536847	N	N	N	N
81	20250317	100355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	20	2	0.26	3264070	423	8.13	7710	7780	7680	10020	5400	7710	7716.48	62.86	19	7790	7750	7700	7660	7610	7770	7680	194	2310	500	5550	10	1	37444271	2894	9.61	1.02	12	0.00	804.00	7598.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7490	3.20	20250311	9500	-18.63	20240405	7110	8.72	20240806	0.55	N	025770	500	194 억	23536847	N	N	N	N
82	20250317	090354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7780	70	2	0.91	286630	37	0.71	7710	7780	7680	10020	5400	7710	7746.76	62.86	-22	7790	7750	7700	7660	7610	7770	7680	194	2310	500	5550	10	1	37444271	2913	9.68	1.02	12	0.00	804.00	7598.00	9500	20240405	-18.11	7110	20240806	9.42	8400	-7.38	20250108	7490	3.87	20250311	9500	-18.11	20240405	7110	9.42	20240806	0.55	N	025770	500	194 억	23536847	N	N	N	N
83	20250314	160353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	40	2	0.52	39790620	5167	21.99	7650	7740	7650	9970	5370	7670	7700.91	62.86	-922	7870	7770	7680	7580	7490	7820	7630	194	2300	500	5520	10	1	37444271	2887	9.59	1.01	12	0.01	804.00	7598.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.55	N	025770	500	194 억	23537693	N	N	N	N
84	20250314	150356	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	60	2	0.78	34339580	4460	18.98	7650	7740	7650	9970	5370	7670	7699.46	62.86	-718	7870	7770	7680	7580	7490	7820	7630	194	2300	500	5520	10	1	37444271	2894	9.61	1.02	12	0.01	804.00	7598.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7490	3.20	20250311	9500	-18.63	20240405	7110	8.72	20240806	0.55	N	025770	500	194 억	23537693	N	N	N	N
85	20250314	140352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7700	30	2	0.39	23607280	3068	13.06	7650	7740	7650	9970	5370	7670	7694.68	62.86	-759	7870	7770	7680	7580	7490	7820	7630	194	2300	500	5520	10	1	37444271	2883	9.58	1.01	12	0.01	804.00	7598.00	9500	20240405	-18.95	7110	20240806	8.30	8400	-8.33	20250108	7490	2.80	20250311	9500	-18.95	20240405	7110	8.30	20240806	0.55	N	025770	500	194 억	23537693	N	N	N	N
86	20250314	130352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7690	20	2	0.26	17314550	2251	9.58	7650	7740	7650	9970	5370	7670	7691.94	62.86	-463	7870	7770	7680	7580	7490	7820	7630	194	2300	500	5520	10	1	37444271	2879	9.56	1.01	12	0.01	804.00	7598.00	9500	20240405	-19.05	7110	20240806	8.16	8400	-8.45	20250108	7490	2.67	20250311	9500	-19.05	20240405	7110	8.16	20240806	0.55	N	025770	500	194 억	23537693	N	N	N	N
87	20250314	120355	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	40	2	0.52	8327680	1083	4.61	7650	7740	7650	9970	5370	7670	7689.46	62.86	-108	7870	7770	7680	7580	7490	7820	7630	194	2300	500	5520	10	1	37444271	2887	9.59	1.01	12	0.00	804.00	7598.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.55	N	025770	500	194 억	23537693	N	N	N	N
88	20250314	110352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	40	2	0.52	8142520	1059	4.51	7650	7740	7650	9970	5370	7670	7688.88	62.86	-108	7870	7770	7680	7580	7490	7820	7630	194	2300	500	5520	10	1	37444271	2887	9.59	1.01	12	0.00	804.00	7598.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.55	N	025770	500	194 억	23537693	N	N	N	N
89	20250314	100353	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7710	40	2	0.52	5584160	727	3.09	7650	7740	7650	9970	5370	7670	7681.10	62.86	-113	7870	7770	7680	7580	7490	7820	7630	194	2300	500	5520	10	1	37444271	2887	9.59	1.01	12	0.00	804.00	7598.00	9500	20240405	-18.84	7110	20240806	8.44	8400	-8.21	20250108	7490	2.94	20250311	9500	-18.84	20240405	7110	8.44	20240806	0.55	N	025770	500	194 억	23537693	N	N	N	N
90	20250314	090354	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7650	-20	5	-0.26	2677500	350	1.49	7650	7650	7650	9970	5370	7670	7650.00	62.86	-121	7870	7770	7680	7580	7490	7820	7630	194	2300	500	5520	10	1	37444271	2864	9.51	1.01	12	0.00	804.00	7598.00	9500	20240405	-19.47	7110	20240806	7.59	8400	-8.93	20250108	7490	2.14	20250311	9500	-19.47	20240405	7110	7.59	20240806	0.55	N	025770	500	194 억	23537693	N	N	N	N
91	20250313	160351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7670	0	3	0.00	180257410	23498	135.00	7650	7780	7590	9970	5370	7670	7671.18	62.86	744	7963	7816	7703	7556	7443	7890	7630	194	2300	500	5520	10	1	37444271	2872	9.54	1.01	12	0.06	804.00	7598.00	9500	20240405	-19.26	7110	20240806	7.88	8400	-8.69	20250108	7490	2.40	20250311	9500	-19.26	20240405	7110	7.88	20240806	0.55	N	025770	500	194 억	23536054	N	N	N	N
92	20250313	150352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7690	20	2	0.26	156550020	20411	117.26	7650	7780	7590	9970	5370	7670	7669.88	62.86	1112	7963	7816	7703	7556	7443	7890	7630	194	2300	500	5520	10	1	37444271	2879	9.56	1.01	12	0.05	804.00	7598.00	9500	20240405	-19.05	7110	20240806	8.16	8400	-8.45	20250108	7490	2.67	20250311	9500	-19.05	20240405	7110	8.16	20240806	0.55	N	025770	500	194 억	23536054	N	N	N	N
93	20250313	140351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	-30	5	-0.39	88872690	11589	66.58	7650	7780	7630	9970	5370	7670	7668.71	62.86	1185	7963	7816	7703	7556	7443	7890	7630	194	2300	500	5520	10	1	37444271	2861	9.50	1.01	12	0.03	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7490	2.00	20250311	9500	-19.58	20240405	7110	7.45	20240806	0.55	N	025770	500	194 억	23536054	N	N	N	N
94	20250313	130351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	-30	5	-0.39	80857600	10540	60.55	7650	7780	7630	9970	5370	7670	7671.50	62.86	1093	7963	7816	7703	7556	7443	7890	7630	194	2300	500	5520	10	1	37444271	2861	9.50	1.01	12	0.03	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7490	2.00	20250311	9500	-19.58	20240405	7110	7.45	20240806	0.55	N	025770	500	194 억	23536054	N	N	N	N
95	20250313	120351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7660	-10	5	-0.13	50844240	6612	37.99	7650	7780	7630	9970	5370	7670	7689.69	62.86	-448	7963	7816	7703	7556	7443	7890	7630	194	2300	500	5520	10	1	37444271	2868	9.53	1.01	12	0.02	804.00	7598.00	9500	20240405	-19.37	7110	20240806	7.74	8400	-8.81	20250108	7490	2.27	20250311	9500	-19.37	20240405	7110	7.74	20240806	0.55	N	025770	500	194 억	23536054	N	N	N	N
96	20250313	110351	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7680	10	2	0.13	34692170	4509	25.90	7650	7780	7630	9970	5370	7670	7693.98	62.86	-580	7963	7816	7703	7556	7443	7890	7630	194	2300	500	5520	10	1	37444271	2876	9.55	1.01	12	0.01	804.00	7598.00	9500	20240405	-19.16	7110	20240806	8.02	8400	-8.57	20250108	7490	2.54	20250311	9500	-19.16	20240405	7110	8.02	20240806	0.55	N	025770	500	194 억	23536054	N	N	N	N
97	20250313	100350	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7680	10	2	0.13	9768860	1276	7.33	7650	7780	7630	9970	5370	7670	7655.85	62.86	-243	7963	7816	7703	7556	7443	7890	7630	194	2300	500	5520	10	1	37444271	2876	9.55	1.01	12	0.00	804.00	7598.00	9500	20240405	-19.16	7110	20240806	8.02	8400	-8.57	20250108	7490	2.54	20250311	9500	-19.16	20240405	7110	8.02	20240806	0.55	N	025770	500	194 억	23536054	N	N	N	N
98	20250313	090352	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7650	-20	5	-0.26	2792250	365	2.10	7650	7650	7650	9970	5370	7670	7650.00	62.86	-124	7963	7816	7703	7556	7443	7890	7630	194	2300	500	5520	10	1	37444271	2864	9.51	1.01	12	0.00	804.00	7598.00	9500	20240405	-19.47	7110	20240806	7.59	8400	-8.93	20250108	7490	2.14	20250311	9500	-19.47	20240405	7110	7.59	20240806	0.55	N	025770	500	194 억	23536054	N	N	N	N
99	20250312	160350	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7670	30	2	0.39	133735715	17405	84.08	7640	7850	7590	9930	5350	7640	7683.79	62.87	-5485	7793	7716	7603	7526	7413	7755	7565	194	2290	500	5500	10	1	37444271	2872	9.54	1.01	12	0.05	804.00	7598.00	9500	20240405	-19.26	7110	20240806	7.88	8400	-8.69	20250108	7490	2.40	20250311	9500	-19.26	20240405	7110	7.88	20240806	0.55	N	025770	500	194 억	23542423	N	N	N	N
100	20250312	150350	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7760	120	2	1.57	121003710	15752	76.09	7640	7850	7590	9930	5350	7640	7681.80	62.87	-5150	7793	7716	7603	7526	7413	7755	7565	194	2290	500	5500	10	1	37444271	2906	9.65	1.02	12	0.04	804.00	7598.00	9500	20240405	-18.32	7110	20240806	9.14	8400	-7.62	20250108	7490	3.60	20250311	9500	-18.32	20240405	7110	9.14	20240806	0.55	N	025770	500	194 억	23542423	N	N	N	N
101	20250312	140349	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7610	-30	5	-0.39	32092750	4212	20.35	7640	7670	7590	9930	5350	7640	7619.36	62.87	-2135	7793	7716	7603	7526	7413	7755	7565	194	2290	500	5500	10	1	37444271	2850	9.47	1.00	12	0.01	804.00	7598.00	9500	20240405	-19.89	7110	20240806	7.03	8400	-9.40	20250108	7490	1.60	20250311	9500	-19.89	20240405	7110	7.03	20240806	0.55	N	025770	500	194 억	23542423	N	N	N	N
102	20250312	130349	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7630	-10	5	-0.13	13797290	1808	8.73	7640	7670	7600	9930	5350	7640	7631.24	62.87	-12	7793	7716	7603	7526	7413	7755	7565	194	2290	500	5500	10	1	37444271	2857	9.49	1.00	12	0.00	804.00	7598.00	9500	20240405	-19.68	7110	20240806	7.31	8400	-9.17	20250108	7490	1.87	20250311	9500	-19.68	20240405	7110	7.31	20240806	0.55	N	025770	500	194 억	23542423	N	N	N	N
103	20250312	120350	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	0	3	0.00	13133420	1721	8.31	7640	7670	7600	9930	5350	7640	7631.27	62.87	26	7793	7716	7603	7526	7413	7755	7565	194	2290	500	5500	10	1	37444271	2861	9.50	1.01	12	0.00	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7490	2.00	20250311	9500	-19.58	20240405	7110	7.45	20240806	0.55	N	025770	500	194 억	23542423	N	N	N	N
104	20250312	110348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	0	3	0.00	12675020	1661	8.02	7640	7670	7600	9930	5350	7640	7630.96	62.87	-4	7793	7716	7603	7526	7413	7755	7565	194	2290	500	5500	10	1	37444271	2861	9.50	1.01	12	0.00	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7490	2.00	20250311	9500	-19.58	20240405	7110	7.45	20240806	0.55	N	025770	500	194 억	23542423	N	N	N	N
105	20250312	100349	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	0	3	0.00	3123430	409	1.98	7640	7670	7600	9930	5350	7640	7636.75	62.87	19	7793	7716	7603	7526	7413	7755	7565	194	2290	500	5500	10	1	37444271	2861	9.50	1.01	12	0.00	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7490	2.00	20250311	9500	-19.58	20240405	7110	7.45	20240806	0.55	N	025770	500	194 억	23542423	N	N	N	N
106	20250312	090350	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7600	-40	5	-0.52	602660	79	0.38	7640	7640	7600	9930	5350	7640	7628.61	62.87	10	7793	7716	7603	7526	7413	7755	7565	194	2290	500	5500	10	1	37444271	2846	9.45	1.00	12	0.00	804.00	7598.00	9500	20240405	-20.00	7110	20240806	6.89	8400	-9.52	20250108	7490	1.47	20250311	9500	-20.00	20240405	7110	6.89	20240806	0.55	N	025770	500	194 억	23542423	N	N	N	N
107	20250311	160346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	30	2	0.39	156350505	20611	186.44	7520	7680	7490	9890	5330	7610	7585.78	62.87	63	7683	7646	7613	7576	7543	7630	7560	194	2280	500	5470	10	1	37444271	2861	9.50	1.01	12	0.06	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7490	2.00	20250311	9500	-19.58	20240405	7110	7.45	20240806	0.55	N	025770	500	194 억	23542360	N	N	N	N
108	20250311	150348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7600	-10	5	-0.13	153397575	20223	182.93	7520	7680	7490	9890	5330	7610	7585.30	62.87	279	7683	7646	7613	7576	7543	7630	7560	194	2280	500	5470	10	1	37444271	2846	9.45	1.00	12	0.05	804.00	7598.00	9500	20240405	-20.00	7110	20240806	6.89	8400	-9.52	20250108	7490	1.47	20250311	9500	-20.00	20240405	7110	6.89	20240806	0.55	N	025770	500	194 억	23542360	N	N	N	N
109	20250311	140348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7530	-80	5	-1.05	77114070	10231	92.55	7520	7670	7490	9890	5330	7610	7537.30	62.87	829	7683	7646	7613	7576	7543	7630	7560	194	2280	500	5470	10	1	37444271	2820	9.37	0.99	12	0.03	804.00	7598.00	9500	20240405	-20.74	7110	20240806	5.91	8400	-10.36	20250108	7490	0.53	20250311	9500	-20.74	20240405	7110	5.91	20240806	0.55	N	025770	500	194 억	23542360	N	N	N	N
110	20250311	130348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7540	-70	5	-0.92	64303500	8532	77.18	7520	7670	7490	9890	5330	7610	7536.74	62.87	676	7683	7646	7613	7576	7543	7630	7560	194	2280	500	5470	10	1	37444271	2823	9.38	0.99	12	0.02	804.00	7598.00	9500	20240405	-20.63	7110	20240806	6.05	8400	-10.24	20250108	7490	0.67	20250311	9500	-20.63	20240405	7110	6.05	20240806	0.55	N	025770	500	194 억	23542360	N	N	N	N
111	20250311	120347	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7530	-80	5	-1.05	57263300	7600	68.75	7520	7670	7490	9890	5330	7610	7534.64	62.87	582	7683	7646	7613	7576	7543	7630	7560	194	2280	500	5470	10	1	37444271	2820	9.37	0.99	12	0.02	804.00	7598.00	9500	20240405	-20.74	7110	20240806	5.91	8400	-10.36	20250108	7490	0.53	20250311	9500	-20.74	20240405	7110	5.91	20240806	0.55	N	025770	500	194 억	23542360	N	N	N	N
112	20250311	110348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7550	-60	5	-0.79	48277550	6405	57.94	7520	7670	7490	9890	5330	7610	7537.48	62.87	297	7683	7646	7613	7576	7543	7630	7560	194	2280	500	5470	10	1	37444271	2827	9.39	0.99	12	0.02	804.00	7598.00	9500	20240405	-20.53	7110	20240806	6.19	8400	-10.12	20250108	7490	0.80	20250311	9500	-20.53	20240405	7110	6.19	20240806	0.55	N	025770	500	194 억	23542360	N	N	N	N
113	20250311	100348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7560	-50	5	-0.66	20394300	2695	24.38	7520	7670	7520	9890	5330	7610	7567.46	62.87	-90	7683	7646	7613	7576	7543	7630	7560	194	2280	500	5470	10	1	37444271	2831	9.40	0.99	12	0.01	804.00	7598.00	9500	20240405	-20.42	7110	20240806	6.33	8400	-10.00	20250108	7500	0.80	20250207	9500	-20.42	20240405	7110	6.33	20240806	0.55	N	025770	500	194 억	23542360	N	N	N	N
114	20250311	090348	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7565	-45	5	-0.59	4047050	538	4.87	7520	7565	7520	9890	5330	7610	7522.40	62.87	12	7683	7646	7613	7576	7543	7630	7560	194	2280	500	5470	10	1	37444271	2833	9.41	1.00	12	0.00	804.00	7598.00	9500	20240405	-20.37	7110	20240806	6.40	8400	-9.94	20250108	7500	0.87	20250207	9500	-20.37	20240405	7110	6.40	20240806	0.55	N	025770	500	194 억	23542360	N	N	N	N
115	20250310	160344	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7610	-40	5	-0.52	75516080	9929	67.80	7620	7650	7580	9940	5360	7650	7605.58	62.88	-1058	7756	7702	7626	7572	7496	7665	7535	194	2290	500	5500	10	1	37444271	2850	9.47	1.00	12	0.03	804.00	7598.00	9500	20240405	-19.89	7110	20240806	7.03	8400	-9.40	20250108	7500	1.47	20250207	9500	-19.89	20240405	7110	7.03	20240806	0.55	N	025770	500	194 억	23543418	N	N	N	N
116	20250310	150347	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7590	-60	5	-0.78	71700370	9426	64.36	7620	7650	7590	9940	5360	7650	7606.66	62.88	-617	7756	7702	7626	7572	7496	7665	7535	194	2290	500	5500	10	1	37444271	2842	9.44	1.00	12	0.03	804.00	7598.00	9500	20240405	-20.11	7110	20240806	6.75	8400	-9.64	20250108	7500	1.20	20250207	9500	-20.11	20240405	7110	6.75	20240806	0.55	N	025770	500	194 억	23543418	N	N	N	N
117	20250310	140346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7610	-40	5	-0.52	54727550	7192	49.11	7620	7650	7600	9940	5360	7650	7609.50	62.88	-208	7756	7702	7626	7572	7496	7665	7535	194	2290	500	5500	10	1	37444271	2850	9.47	1.00	12	0.02	804.00	7598.00	9500	20240405	-19.89	7110	20240806	7.03	8400	-9.40	20250108	7500	1.47	20250207	9500	-19.89	20240405	7110	7.03	20240806	0.55	N	025770	500	194 억	23543418	N	N	N	N
118	20250310	130346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7620	-30	5	-0.39	47354820	6222	42.49	7620	7650	7600	9940	5360	7650	7610.87	62.88	79	7756	7702	7626	7572	7496	7665	7535	194	2290	500	5500	10	1	37444271	2853	9.48	1.00	12	0.02	804.00	7598.00	9500	20240405	-19.79	7110	20240806	7.17	8400	-9.29	20250108	7500	1.60	20250207	9500	-19.79	20240405	7110	7.17	20240806	0.55	N	025770	500	194 억	23543418	N	N	N	N
119	20250310	120345	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7620	-30	5	-0.39	45222430	5942	40.57	7620	7650	7600	9940	5360	7650	7610.64	62.88	198	7756	7702	7626	7572	7496	7665	7535	194	2290	500	5500	10	1	37444271	2853	9.48	1.00	12	0.02	804.00	7598.00	9500	20240405	-19.79	7110	20240806	7.17	8400	-9.29	20250108	7500	1.60	20250207	9500	-19.79	20240405	7110	7.17	20240806	0.55	N	025770	500	194 억	23543418	N	N	N	N
120	20250310	110345	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7630	-20	5	-0.26	12677010	1664	11.36	7620	7650	7600	9940	5360	7650	7618.40	62.88	-180	7756	7702	7626	7572	7496	7665	7535	194	2290	500	5500	10	1	37444271	2857	9.49	1.00	12	0.00	804.00	7598.00	9500	20240405	-19.68	7110	20240806	7.31	8400	-9.17	20250108	7500	1.73	20250207	9500	-19.68	20240405	7110	7.31	20240806	0.55	N	025770	500	194 억	23543418	N	N	N	N
121	20250310	100346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7630	-20	5	-0.26	6419950	844	5.76	7620	7650	7600	9940	5360	7650	7606.58	62.88	28	7756	7702	7626	7572	7496	7665	7535	194	2290	500	5500	10	1	37444271	2857	9.49	1.00	12	0.00	804.00	7598.00	9500	20240405	-19.68	7110	20240806	7.31	8400	-9.17	20250108	7500	1.73	20250207	9500	-19.68	20240405	7110	7.31	20240806	0.55	N	025770	500	194 억	23543418	N	N	N	N
122	20250310	090346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7600	-50	5	-0.65	799650	105	0.72	7620	7620	7600	9940	5360	7650	7615.71	62.88	43	7756	7702	7626	7572	7496	7665	7535	194	2290	500	5500	10	1	37444271	2846	9.45	1.00	12	0.00	804.00	7598.00	9500	20240405	-20.00	7110	20240806	6.89	8400	-9.52	20250108	7500	1.33	20250207	9500	-20.00	20240405	7110	6.89	20240806	0.55	N	025770	500	194 억	23543418	N	N	N	N
123	20250307	160345	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7650	10	2	0.13	111314070	14634	120.89	7680	7680	7550	9930	5350	7640	7606.54	62.88	-2946	7733	7686	7653	7606	7573	7670	7590	194	2290	500	5500	10	1	37444271	2864	9.51	1.01	12	0.04	804.00	7598.00	9500	20240405	-19.47	7110	20240806	7.59	8400	-8.93	20250108	7500	2.00	20250207	9500	-19.47	20240405	7110	7.59	20240806	0.57	N	025770	500	194 억	23546323	N	N	N	N
124	20250307	150346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	0	3	0.00	102846050	13522	111.71	7680	7680	7550	9930	5350	7640	7605.83	62.88	-2601	7733	7686	7653	7606	7573	7670	7590	194	2290	500	5500	10	1	37444271	2861	9.50	1.01	12	0.04	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7500	1.87	20250207	9500	-19.58	20240405	7110	7.45	20240806	0.57	N	025770	500	194 억	23546323	N	N	N	N
125	20250307	140345	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7600	-40	5	-0.52	66774650	8789	72.61	7680	7680	7550	9930	5350	7640	7597.53	62.88	-1663	7733	7686	7653	7606	7573	7670	7590	194	2290	500	5500	10	1	37444271	2846	9.45	1.00	12	0.02	804.00	7598.00	9500	20240405	-20.00	7110	20240806	6.89	8400	-9.52	20250108	7500	1.33	20250207	9500	-20.00	20240405	7110	6.89	20240806	0.57	N	025770	500	194 억	23546323	N	N	N	N
126	20250307	130346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7620	-20	5	-0.26	44093540	5806	47.96	7680	7680	7550	9930	5350	7640	7594.48	62.88	-89	7733	7686	7653	7606	7573	7670	7590	194	2290	500	5500	10	1	37444271	2853	9.48	1.00	12	0.02	804.00	7598.00	9500	20240405	-19.79	7110	20240806	7.17	8400	-9.29	20250108	7500	1.60	20250207	9500	-19.79	20240405	7110	7.17	20240806	0.57	N	025770	500	194 억	23546323	N	N	N	N
127	20250307	120346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7620	-20	5	-0.26	40782830	5371	44.37	7680	7680	7550	9930	5350	7640	7593.15	62.88	-75	7733	7686	7653	7606	7573	7670	7590	194	2290	500	5500	10	1	37444271	2853	9.48	1.00	12	0.01	804.00	7598.00	9500	20240405	-19.79	7110	20240806	7.17	8400	-9.29	20250108	7500	1.60	20250207	9500	-19.79	20240405	7110	7.17	20240806	0.57	N	025770	500	194 억	23546323	N	N	N	N
128	20250307	110345	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7630	-10	5	-0.13	34054370	4487	37.07	7680	7680	7550	9930	5350	7640	7589.56	62.88	187	7733	7686	7653	7606	7573	7670	7590	194	2290	500	5500	10	1	37444271	2857	9.49	1.00	12	0.01	804.00	7598.00	9500	20240405	-19.68	7110	20240806	7.31	8400	-9.17	20250108	7500	1.73	20250207	9500	-19.68	20240405	7110	7.31	20240806	0.57	N	025770	500	194 억	23546323	N	N	N	N
129	20250307	100344	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7620	-20	5	-0.26	21724890	2866	23.68	7680	7680	7550	9930	5350	7640	7580.21	62.88	127	7733	7686	7653	7606	7573	7670	7590	194	2290	500	5500	10	1	37444271	2853	9.48	1.00	12	0.01	804.00	7598.00	9500	20240405	-19.79	7110	20240806	7.17	8400	-9.29	20250108	7500	1.60	20250207	9500	-19.79	20240405	7110	7.17	20240806	0.57	N	025770	500	194 억	23546323	N	N	N	N
130	20250307	090347	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	0	3	0.00	0	0	0.00	0	0	0	9930	5350	7640	0.00	62.88	0	7733	7686	7653	7606	7573	7670	7590	194	2290	500	5500	10	1	37444271	2861	9.50	1.01	12	0.00	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7500	1.87	20250207	9500	-19.58	20240405	7110	7.45	20240806	0.57	N	025770	500	194 억	23546323	N	N	N	N
131	20250306	160344	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	-10	5	-0.13	88741535	11607	51.27	7650	7700	7620	9940	5360	7650	7645.52	62.89	-1601	7810	7730	7670	7590	7530	7770	7630	194	2290	500	5500	10	1	37444271	2861	9.50	1.01	12	0.03	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7500	1.87	20250207	9500	-19.58	20240405	7110	7.45	20240806	0.57	N	025770	500	194 억	23547766	N	N	N	N
132	20250306	150344	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7650	0	3	0.00	82980715	10853	47.94	7650	7700	7620	9940	5360	7650	7645.88	62.89	-1250	7810	7730	7670	7590	7530	7770	7630	194	2290	500	5500	10	1	37444271	2864	9.51	1.01	12	0.03	804.00	7598.00	9500	20240405	-19.47	7110	20240806	7.59	8400	-8.93	20250108	7500	2.00	20250207	9500	-19.47	20240405	7110	7.59	20240806	0.57	N	025770	500	194 억	23547766	N	N	N	N
133	20250306	140343	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7620	-30	5	-0.39	56582505	7403	32.70	7650	7700	7620	9940	5360	7650	7643.19	62.89	-414	7810	7730	7670	7590	7530	7770	7630	194	2290	500	5500	10	1	37444271	2853	9.48	1.00	12	0.02	804.00	7598.00	9500	20240405	-19.79	7110	20240806	7.17	8400	-9.29	20250108	7500	1.60	20250207	9500	-19.79	20240405	7110	7.17	20240806	0.57	N	025770	500	194 억	23547766	N	N	N	N
134	20250306	130343	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7650	0	3	0.00	39600505	5178	22.87	7650	7700	7640	9940	5360	7650	7647.84	62.89	108	7810	7730	7670	7590	7530	7770	7630	194	2290	500	5500	10	1	37444271	2864	9.51	1.01	12	0.01	804.00	7598.00	9500	20240405	-19.47	7110	20240806	7.59	8400	-8.93	20250108	7500	2.00	20250207	9500	-19.47	20240405	7110	7.59	20240806	0.57	N	025770	500	194 억	23547766	N	N	N	N
135	20250306	120343	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	-10	5	-0.13	21368425	2793	12.34	7650	7700	7640	9940	5360	7650	7650.71	62.89	684	7810	7730	7670	7590	7530	7770	7630	194	2290	500	5500	10	1	37444271	2861	9.50	1.01	12	0.01	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7500	1.87	20250207	9500	-19.58	20240405	7110	7.45	20240806	0.57	N	025770	500	194 억	23547766	N	N	N	N
136	20250306	110343	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7640	-10	5	-0.13	16659215	2177	9.62	7650	7700	7640	9940	5360	7650	7652.37	62.89	671	7810	7730	7670	7590	7530	7770	7630	194	2290	500	5500	10	1	37444271	2861	9.50	1.01	12	0.01	804.00	7598.00	9500	20240405	-19.58	7110	20240806	7.45	8400	-9.05	20250108	7500	1.87	20250207	9500	-19.58	20240405	7110	7.45	20240806	0.57	N	025770	500	194 억	23547766	N	N	N	N
137	20250306	100343	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7650	0	3	0.00	14287720	1867	8.25	7650	7700	7640	9940	5360	7650	7652.77	62.89	666	7810	7730	7670	7590	7530	7770	7630	194	2290	500	5500	10	1	37444271	2864	9.51	1.01	12	0.00	804.00	7598.00	9500	20240405	-19.47	7110	20240806	7.59	8400	-8.93	20250108	7500	2.00	20250207	9500	-19.47	20240405	7110	7.59	20240806	0.57	N	025770	500	194 억	23547766	N	N	N	N
138	20250306	090346	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7700	50	2	0.65	6611660	864	3.82	7650	7700	7640	9940	5360	7650	7652.38	62.89	58	7810	7730	7670	7590	7530	7770	7630	194	2290	500	5500	10	1	37444271	2883	9.58	1.01	12	0.00	804.00	7598.00	9500	20240405	-18.95	7110	20240806	8.30	8400	-8.33	20250108	7500	2.67	20250207	9500	-18.95	20240405	7110	8.30	20240806	0.57	N	025770	500	194 억	23547766	N	N	N	N
139	20250305	160340	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7650	-100	5	-1.29	171113440	22329	135.72	7610	7750	7610	10070	5430	7750	7663.28	62.88	-2481	8016	7882	7746	7612	7476	7950	7680	194	2320	500	5580	10	1	37444271	2864	9.51	1.01	12	0.06	804.00	7598.00	9500	20240405	-19.47	7110	20240806	7.59	8400	-8.93	20250108	7500	2.00	20250207	9500	-19.47	20240405	7110	7.59	20240806	0.57	N	025770	500	194 억	23546527	N	N	N	N
140	20250305	150342	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7660	-90	5	-1.16	140213830	18292	111.18	7610	7750	7610	10070	5430	7750	7665.31	62.88	-578	8016	7882	7746	7612	7476	7950	7680	194	2320	500	5580	10	1	37444271	2868	9.53	1.01	12	0.05	804.00	7598.00	9500	20240405	-19.37	7110	20240806	7.74	8400	-8.81	20250108	7500	2.13	20250207	9500	-19.37	20240405	7110	7.74	20240806	0.57	N	025770	500	194 억	23546527	N	N	N	N
141	20250305	140339	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7680	-70	5	-0.90	115476005	15069	91.59	7610	7750	7610	10070	5430	7750	7663.15	62.88	1823	8016	7882	7746	7612	7476	7950	7680	194	2320	500	5580	10	1	37444271	2876	9.55	1.01	12	0.04	804.00	7598.00	9500	20240405	-19.16	7110	20240806	8.02	8400	-8.57	20250108	7500	2.40	20250207	9500	-19.16	20240405	7110	8.02	20240806	0.57	N	025770	500	194 억	23546527	N	N	N	N
142	20250305	130339	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7730	-20	5	-0.26	98804880	12900	78.41	7610	7750	7610	10070	5430	7750	7659.29	62.88	3339	8016	7882	7746	7612	7476	7950	7680	194	2320	500	5580	10	1	37444271	2894	9.61	1.02	12	0.03	804.00	7598.00	9500	20240405	-18.63	7110	20240806	8.72	8400	-7.98	20250108	7500	3.07	20250207	9500	-18.63	20240405	7110	8.72	20240806	0.57	N	025770	500	194 억	23546527	N	N	N	N
143	20250305	120341	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7700	-50	5	-0.65	92291780	12057	73.29	7610	7740	7610	10070	5430	7750	7654.62	62.88	3113	8016	7882	7746	7612	7476	7950	7680	194	2320	500	5580	10	1	37444271	2883	9.58	1.01	12	0.03	804.00	7598.00	9500	20240405	-18.95	7110	20240806	8.30	8400	-8.33	20250108	7500	2.67	20250207	9500	-18.95	20240405	7110	8.30	20240806	0.57	N	025770	500	194 억	23546527	N	N	N	N
144	20250305	110338	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7720	-30	5	-0.39	86799210	11343	68.95	7610	7740	7610	10070	5430	7750	7652.23	62.88	3135	8016	7882	7746	7612	7476	7950	7680	194	2320	500	5580	10	1	37444271	2891	9.60	1.02	12	0.03	804.00	7598.00	9500	20240405	-18.74	7110	20240806	8.58	8400	-8.10	20250108	7500	2.93	20250207	9500	-18.74	20240405	7110	8.58	20240806	0.57	N	025770	500	194 억	23546527	N	N	N	N
145	20250305	100341	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7720	-30	5	-0.39	84221160	11009	66.92	7610	7740	7610	10070	5430	7750	7650.21	62.88	3199	8016	7882	7746	7612	7476	7950	7680	194	2320	500	5580	10	1	37444271	2891	9.60	1.02	12	0.03	804.00	7598.00	9500	20240405	-18.74	7110	20240806	8.58	8400	-8.10	20250108	7500	2.93	20250207	9500	-18.74	20240405	7110	8.58	20240806	0.57	N	025770	500	194 억	23546527	N	N	N	N
146	20250305	090338	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7680	-70	5	-0.90	67206230	8800	53.49	7610	7700	7610	10070	5430	7750	7637.07	62.88	2603	8016	7882	7746	7612	7476	7950	7680	194	2320	500	5580	10	1	37444271	2876	9.55	1.01	12	0.02	804.00	7598.00	9500	20240405	-19.16	7110	20240806	8.02	8400	-8.57	20250108	7500	2.40	20250207	9500	-19.16	20240405	7110	8.02	20240806	0.57	N	025770	500	194 억	23546527	N	N	N	N
147	20250304	160337	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7750	50	2	0.65	127359840	16427	64.28	7610	7880	7610	10010	5390	7700	7753.08	62.89	-5019	7920	7810	7710	7600	7500	7760	7550	194	2310	500	5540	10	1	37444271	2902	9.64	1.02	12	0.04	804.00	7598.00	9500	20240405	-18.42	7110	20240806	9.00	8400	-7.74	20250108	7500	3.33	20250207	9500	-18.42	20240405	7110	9.00	20240806	0.58	N	025770	500	194 억	23550146	N	N	N	N
148	20250304	150336	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7790	90	2	1.17	118639650	15305	59.89	7610	7880	7610	10010	5390	7700	7751.69	62.89	-4835	7920	7810	7710	7600	7500	7760	7550	194	2310	500	5540	10	1	37444271	2917	9.69	1.03	12	0.04	804.00	7598.00	9500	20240405	-18.00	7110	20240806	9.56	8400	-7.26	20250108	7500	3.87	20250207	9500	-18.00	20240405	7110	9.56	20240806	0.58	N	025770	500	194 억	23550146	N	N	N	N
149	20250304	140337	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7670	-30	5	-0.39	62785250	8149	31.89	7610	7860	7610	10010	5390	7700	7704.66	62.89	-3438	7920	7810	7710	7600	7500	7760	7550	194	2310	500	5540	10	1	37444271	2872	9.54	1.01	12	0.02	804.00	7598.00	9500	20240405	-19.26	7110	20240806	7.88	8400	-8.69	20250108	7500	2.27	20250207	9500	-19.26	20240405	7110	7.88	20240806	0.58	N	025770	500	194 억	23550146	N	N	N	N
150	20250304	130336	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7660	-40	5	-0.52	54005780	7006	27.41	7610	7860	7610	10010	5390	7700	7708.50	62.89	-2971	7920	7810	7710	7600	7500	7760	7550	194	2310	500	5540	10	1	37444271	2868	9.53	1.01	12	0.02	804.00	7598.00	9500	20240405	-19.37	7110	20240806	7.74	8400	-8.81	20250108	7500	2.13	20250207	9500	-19.37	20240405	7110	7.74	20240806	0.58	N	025770	500	194 억	23550146	N	N	N	N
151	20250304	120335	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7650	-50	5	-0.65	47724420	6187	24.21	7610	7860	7610	10010	5390	7700	7713.66	62.89	-2329	7920	7810	7710	7600	7500	7760	7550	194	2310	500	5540	10	1	37444271	2864	9.51	1.01	12	0.02	804.00	7598.00	9500	20240405	-19.47	7110	20240806	7.59	8400	-8.93	20250108	7500	2.00	20250207	9500	-19.47	20240405	7110	7.59	20240806	0.58	N	025770	500	194 억	23550146	N	N	N	N
152	20250304	110337	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7660	-40	5	-0.52	42951900	5564	21.77	7610	7860	7610	10010	5390	7700	7719.61	62.89	-1925	7920	7810	7710	7600	7500	7760	7550	194	2310	500	5540	10	1	37444271	2868	9.53	1.01	12	0.01	804.00	7598.00	9500	20240405	-19.37	7110	20240806	7.74	8400	-8.81	20250108	7500	2.13	20250207	9500	-19.37	20240405	7110	7.74	20240806	0.58	N	025770	500	194 억	23550146	N	N	N	N
153	20250304	100335	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7680	-20	5	-0.26	7910910	1036	4.05	7610	7700	7610	10010	5390	7700	7636.01	62.89	-158	7920	7810	7710	7600	7500	7760	7550	194	2310	500	5540	10	1	37444271	2876	9.55	1.01	12	0.00	804.00	7598.00	9500	20240405	-19.16	7110	20240806	8.02	8400	-8.57	20250108	7500	2.40	20250207	9500	-19.16	20240405	7110	8.02	20240806	0.58	N	025770	500	194 억	23550146	N	N	N	N
154	20250304	090333	55	60.00	KOSDAQ	통신	N	N	N	Y	60	N	7610	-90	5	-1.17	1887280	248	0.97	7610	7610	7610	10010	5390	7700	7610.00	62.89	-21	7920	7810	7710	7600	7500	7760	7550	194	2310	500	5540	10	1	37444271	2850	9.47	1.00	12	0.00	804.00	7598.00	9500	20240405	-19.89	7110	20240806	7.03	8400	-9.40	20250108	7500	1.47	20250207	9500	-19.89	20240405	7110	7.03	20240806	0.58	N	025770	500	194 억	23550146	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History