KissMeData/073490/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

46 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-400	5	-1.49	1419296400	53596	70.32	26750	26900	26150	34800	18800	26800	26481.39	3.11	6420	28466	27632	27166	26332	25866	27400	26100	38	8000	500	19290	50	1	7603846	2007	13.23	1.36	12	0.70	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25800	2.33	20240104	32450	-18.64	20240116	20650	27.85	20231024	3.10	N	073490	500	38 억	236129	N	N	1	N	N
3	20240229	150623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	-500	5	-1.87	1280254400	48310	63.39	26750	26900	26200	34800	18800	26800	26500.82	3.11	5446	28466	27632	27166	26332	25866	27400	26100	38	8000	500	19290	50	1	7603846	2000	13.18	1.35	12	0.64	1996.00	19430.00	32450	20240116	-18.95	20650	20231024	27.36	32450	-18.95	20240116	25800	1.94	20240104	32450	-18.95	20240116	20650	27.36	20231024	3.10	N	073490	500	38 억	236129	N	N	2	N	N
4	20240229	140622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26550	-250	5	-0.93	980944350	36995	48.54	26750	26900	26200	34800	18800	26800	26515.59	3.11	5028	28466	27632	27166	26332	25866	27400	26100	38	8000	500	19290	50	1	7603846	2019	13.30	1.37	12	0.49	1996.00	19430.00	32450	20240116	-18.18	20650	20231024	28.57	32450	-18.18	20240116	25800	2.91	20240104	32450	-18.18	20240116	20650	28.57	20231024	3.10	N	073490	500	38 억	236129	N	N	2	N	N
5	20240229	130621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26700	-100	5	-0.37	877367650	33102	43.43	26750	26900	26200	34800	18800	26800	26504.97	3.11	5427	28466	27632	27166	26332	25866	27400	26100	38	8000	500	19290	50	1	7603846	2030	13.38	1.37	12	0.44	1996.00	19430.00	32450	20240116	-17.72	20650	20231024	29.30	32450	-17.72	20240116	25800	3.49	20240104	32450	-17.72	20240116	20650	29.30	20231024	3.10	N	073490	500	38 억	236129	N	N	2	N	N
6	20240229	120621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26900	100	2	0.37	818970700	30923	40.57	26750	26900	26200	34800	18800	26800	26484.19	3.11	5381	28466	27632	27166	26332	25866	27400	26100	38	8000	500	19290	50	1	7603846	2045	13.48	1.38	12	0.41	1996.00	19430.00	32450	20240116	-17.10	20650	20231024	30.27	32450	-17.10	20240116	25800	4.26	20240104	32450	-17.10	20240116	20650	30.27	20231024	3.10	N	073490	500	38 억	236129	N	N	2	N	N
7	20240229	110623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26700	-100	5	-0.37	723998250	27384	35.93	26750	26850	26200	34800	18800	26800	26438.73	3.11	5193	28466	27632	27166	26332	25866	27400	26100	38	8000	500	19290	50	1	7603846	2030	13.38	1.37	12	0.36	1996.00	19430.00	32450	20240116	-17.72	20650	20231024	29.30	32450	-17.72	20240116	25800	3.49	20240104	32450	-17.72	20240116	20650	29.30	20231024	3.10	N	073490	500	38 억	236129	N	N	2	N	N
8	20240229	100622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	-350	5	-1.31	571917150	21676	28.44	26750	26800	26200	34800	18800	26800	26384.81	3.11	3067	28466	27632	27166	26332	25866	27400	26100	38	8000	500	19290	50	1	7603846	2011	13.25	1.36	12	0.29	1996.00	19430.00	32450	20240116	-18.49	20650	20231024	28.09	32450	-18.49	20240116	25800	2.52	20240104	32450	-18.49	20240116	20650	28.09	20231024	3.10	N	073490	500	38 억	236129	N	N	2	N	N
9	20240229	090621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-400	5	-1.49	71372550	2698	3.54	26750	26800	26250	34800	18800	26800	26453.87	3.11	281	28466	27632	27166	26332	25866	27400	26100	38	8000	500	19290	50	1	7603846	2007	13.23	1.36	12	0.04	1996.00	19430.00	32450	20240116	-18.64	20650	20231024	27.85	32450	-18.64	20240116	25800	2.33	20240104	32450	-18.64	20240116	20650	27.85	20231024	3.10	N	073490	500	38 억	236129	N	N	2	N	N
10	20240228	160546	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26800	-850	5	-3.07	2046458200	75767	104.48	27700	28000	26700	35900	19400	27650	27010.16	3.33	-17262	29550	28600	28100	27150	26650	28350	26900	38	8250	500	19900	50	1	7603846	2038	13.43	1.38	12	1.00	1996.00	19430.00	32450	20240116	-17.41	20650	20231024	29.78	32450	-17.41	20240116	25800	3.88	20240104	32450	-17.41	20240116	20650	29.78	20231024	3.04	N	073490	500	38 억	253393	N	N	1	N	N
11	20240228	150546	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26800	-850	5	-3.07	1941464150	71850	99.07	27700	28000	26700	35900	19400	27650	27021.07	3.33	-17896	29550	28600	28100	27150	26650	28350	26900	38	8250	500	19900	50	1	7603846	2038	13.43	1.38	12	0.94	1996.00	19430.00	32450	20240116	-17.41	20650	20231024	29.78	32450	-17.41	20240116	25800	3.88	20240104	32450	-17.41	20240116	20650	29.78	20231024	3.04	N	073490	500	38 억	253393	N	N	3	N	N
12	20240228	140622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26950	-700	5	-2.53	1461831750	53983	74.44	27700	28000	26850	35900	19400	27650	27079.48	3.33	-14835	29550	28600	28100	27150	26650	28350	26900	38	8250	500	19900	50	1	7603846	2049	13.50	1.39	12	0.71	1996.00	19430.00	32450	20240116	-16.95	20650	20231024	30.51	32450	-16.95	20240116	25800	4.46	20240104	32450	-16.95	20240116	20650	30.51	20231024	3.04	N	073490	500	38 억	253393	N	N	3	N	N
13	20240228	130621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26900	-750	5	-2.71	1382860150	51053	70.40	27700	28000	26850	35900	19400	27650	27086.76	3.33	-13869	29550	28600	28100	27150	26650	28350	26900	38	8250	500	19900	50	1	7603846	2045	13.48	1.38	12	0.67	1996.00	19430.00	32450	20240116	-17.10	20650	20231024	30.27	32450	-17.10	20240116	25800	4.26	20240104	32450	-17.10	20240116	20650	30.27	20231024	3.04	N	073490	500	38 억	253393	N	N	3	N	N
14	20240228	120623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26950	-700	5	-2.53	1011698250	37276	51.40	27700	28000	26850	35900	19400	27650	27140.74	3.33	-4085	29550	28600	28100	27150	26650	28350	26900	38	8250	500	19900	50	1	7603846	2049	13.50	1.39	12	0.49	1996.00	19430.00	32450	20240116	-16.95	20650	20231024	30.51	32450	-16.95	20240116	25800	4.46	20240104	32450	-16.95	20240116	20650	30.51	20231024	3.04	N	073490	500	38 억	253393	N	N	3	N	N
15	20240228	110555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27000	-650	5	-2.35	895749800	32978	45.47	27700	28000	26850	35900	19400	27650	27162.04	3.33	-3026	29550	28600	28100	27150	26650	28350	26900	38	8250	500	19900	50	1	7603846	2053	13.53	1.39	12	0.43	1996.00	19430.00	32450	20240116	-16.80	20650	20231024	30.75	32450	-16.80	20240116	25800	4.65	20240104	32450	-16.80	20240116	20650	30.75	20231024	3.04	N	073490	500	38 억	253393	N	N	3	N	N
16	20240228	100619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27100	-550	5	-1.99	467732350	17123	23.61	27700	28000	27100	35900	19400	27650	27316.03	3.33	-2667	29550	28600	28100	27150	26650	28350	26900	38	8250	500	19900	50	1	7603846	2061	13.58	1.39	12	0.23	1996.00	19430.00	32450	20240116	-16.49	20650	20231024	31.23	32450	-16.49	20240116	25800	5.04	20240104	32450	-16.49	20240116	20650	31.23	20231024	3.04	N	073490	500	38 억	253393	N	N	3	N	N
17	20240228	090622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27800	150	2	0.54	34823900	1257	1.73	27700	28000	27400	35900	19400	27650	27703.98	3.33	-355	29550	28600	28100	27150	26650	28350	26900	38	8250	500	19900	50	1	7603846	2114	13.93	1.43	12	0.02	1996.00	19430.00	32450	20240116	-14.33	20650	20231024	34.62	32450	-14.33	20240116	25800	7.75	20240104	32450	-14.33	20240116	20650	34.62	20231024	3.04	N	073490	500	38 억	253393	N	N	3	N	N
18	20240227	160621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27650	-650	5	-2.30	2028810600	72411	172.79	28800	29050	27600	36750	19850	28300	28018.01	3.35	-308	28900	28600	28250	27950	27600	28750	28100	38	8450	500	20370	50	1	7603846	2102	13.85	1.42	12	0.95	1996.00	19430.00	32450	20240116	-14.79	20650	20231024	33.90	32450	-14.79	20240116	25800	7.17	20240104	32450	-14.79	20240116	20650	33.90	20231024	2.95	N	073490	500	38 억	254747	N	N	3	N	N
19	20240227	150623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27800	-500	5	-1.77	1973881100	70427	168.06	28800	29050	27600	36750	19850	28300	28027.33	3.35	-538	28900	28600	28250	27950	27600	28750	28100	38	8450	500	20370	50	1	7603846	2114	13.93	1.43	12	0.93	1996.00	19430.00	32450	20240116	-14.33	20650	20231024	34.62	32450	-14.33	20240116	25800	7.75	20240104	32450	-14.33	20240116	20650	34.62	20231024	2.95	N	073490	500	38 억	254747	N	N	18	N	N
20	20240227	140620	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27750	-550	5	-1.94	1736535350	61872	147.64	28800	29050	27600	36750	19850	28300	28066.58	3.35	-2039	28900	28600	28250	27950	27600	28750	28100	38	8450	500	20370	50	1	7603846	2110	13.90	1.43	12	0.81	1996.00	19430.00	32450	20240116	-14.48	20650	20231024	34.38	32450	-14.48	20240116	25800	7.56	20240104	32450	-14.48	20240116	20650	34.38	20231024	2.95	N	073490	500	38 억	254747	N	N	18	N	N
21	20240227	130543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27700	-600	5	-2.12	1584478600	56384	134.55	28800	29050	27650	36750	19850	28300	28101.56	3.35	-2195	28900	28600	28250	27950	27600	28750	28100	38	8450	500	20370	50	1	7603846	2106	13.88	1.43	12	0.74	1996.00	19430.00	32450	20240116	-14.64	20650	20231024	34.14	32450	-14.64	20240116	25800	7.36	20240104	32450	-14.64	20240116	20650	34.14	20231024	2.95	N	073490	500	38 억	254747	N	N	18	N	N
22	20240227	120623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27950	-350	5	-1.24	1170213000	41482	98.99	28800	29050	27800	36750	19850	28300	28210.14	3.35	-4435	28900	28600	28250	27950	27600	28750	28100	38	8450	500	20370	50	1	7603846	2125	14.00	1.44	12	0.55	1996.00	19430.00	32450	20240116	-13.87	20650	20231024	35.35	32450	-13.87	20240116	25800	8.33	20240104	32450	-13.87	20240116	20650	35.35	20231024	2.95	N	073490	500	38 억	254747	N	N	18	N	N
23	20240227	110621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28050	-250	5	-0.88	954752950	33763	80.57	28800	29050	27850	36750	19850	28300	28278.08	3.35	-2168	28900	28600	28250	27950	27600	28750	28100	38	8450	500	20370	50	1	7603846	2133	14.05	1.44	12	0.44	1996.00	19430.00	32450	20240116	-13.56	20650	20231024	35.84	32450	-13.56	20240116	25800	8.72	20240104	32450	-13.56	20240116	20650	35.84	20231024	2.95	N	073490	500	38 억	254747	N	N	18	N	N
24	20240227	100618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28000	-300	5	-1.06	770031400	27169	64.83	28800	29050	27850	36750	19850	28300	28342.28	3.35	-1374	28900	28600	28250	27950	27600	28750	28100	38	8450	500	20370	50	1	7603846	2129	14.03	1.44	12	0.36	1996.00	19430.00	32450	20240116	-13.71	20650	20231024	35.59	32450	-13.71	20240116	25800	8.53	20240104	32450	-13.71	20240116	20650	35.59	20231024	2.95	N	073490	500	38 억	254747	N	N	18	N	N
25	20240227	090621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28650	350	2	1.24	263205250	9151	21.84	28800	29050	28450	36750	19850	28300	28762.46	3.35	650	28900	28600	28250	27950	27600	28750	28100	38	8450	500	20370	50	1	7603846	2179	14.35	1.47	12	0.12	1996.00	19430.00	32450	20240116	-11.71	20650	20231024	38.74	32450	-11.71	20240116	25800	11.05	20240104	32450	-11.71	20240116	20650	38.74	20231024	2.95	N	073490	500	38 억	254747	N	N	18	N	N
26	20240226	160619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28300	50	2	0.18	1181199650	41840	56.28	28050	28550	27900	36700	19800	28250	28231.35	3.21	10375	29583	28916	28433	27766	27283	28675	27525	38	8450	500	20340	50	1	7603846	2152	14.18	1.46	12	0.55	1996.00	19430.00	32450	20240116	-12.79	20650	20231024	37.05	32450	-12.79	20240116	25800	9.69	20240104	32450	-12.79	20240116	20650	37.05	20231024	2.91	N	073490	500	38 억	243731	N	N	18	N	N
27	20240226	150617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28250	0	3	0.00	1119114250	39644	53.32	28050	28550	27900	36700	19800	28250	28229.10	3.21	9213	29583	28916	28433	27766	27283	28675	27525	38	8450	500	20340	50	1	7603846	2148	14.15	1.45	12	0.52	1996.00	19430.00	32450	20240116	-12.94	20650	20231024	36.80	32450	-12.94	20240116	25800	9.50	20240104	32450	-12.94	20240116	20650	36.80	20231024	2.91	N	073490	500	38 억	243731	N	N	35	N	N
28	20240226	140618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28300	50	2	0.18	870713250	30854	41.50	28050	28550	27900	36700	19800	28250	28220.43	3.21	7971	29583	28916	28433	27766	27283	28675	27525	38	8450	500	20340	50	1	7603846	2152	14.18	1.46	12	0.41	1996.00	19430.00	32450	20240116	-12.79	20650	20231024	37.05	32450	-12.79	20240116	25800	9.69	20240104	32450	-12.79	20240116	20650	37.05	20231024	2.91	N	073490	500	38 억	243731	N	N	35	N	N
29	20240226	130613	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28500	250	2	0.88	769542100	27275	36.69	28050	28550	27900	36700	19800	28250	28214.19	3.21	6881	29583	28916	28433	27766	27283	28675	27525	38	8450	500	20340	50	1	7603846	2167	14.28	1.47	12	0.36	1996.00	19430.00	32450	20240116	-12.17	20650	20231024	38.01	32450	-12.17	20240116	25800	10.47	20240104	32450	-12.17	20240116	20650	38.01	20231024	2.91	N	073490	500	38 억	243731	N	N	35	N	N
30	20240226	120614	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28250	0	3	0.00	490050550	17385	23.38	28050	28450	27900	36700	19800	28250	28188.12	3.21	1663	29583	28916	28433	27766	27283	28675	27525	38	8450	500	20340	50	1	7603846	2148	14.15	1.45	12	0.23	1996.00	19430.00	32450	20240116	-12.94	20650	20231024	36.80	32450	-12.94	20240116	25800	9.50	20240104	32450	-12.94	20240116	20650	36.80	20231024	2.91	N	073490	500	38 억	243731	N	N	35	N	N
31	20240226	110611	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28200	-50	5	-0.18	416552650	14781	19.88	28050	28450	27900	36700	19800	28250	28181.63	3.21	1341	29583	28916	28433	27766	27283	28675	27525	38	8450	500	20340	50	1	7603846	2144	14.13	1.45	12	0.19	1996.00	19430.00	32450	20240116	-13.10	20650	20231024	36.56	32450	-13.10	20240116	25800	9.30	20240104	32450	-13.10	20240116	20650	36.56	20231024	2.91	N	073490	500	38 억	243731	N	N	35	N	N
32	20240226	100610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28250	0	3	0.00	306096950	10865	14.61	28050	28450	27900	36700	19800	28250	28172.75	3.21	1373	29583	28916	28433	27766	27283	28675	27525	38	8450	500	20340	50	1	7603846	2148	14.15	1.45	12	0.14	1996.00	19430.00	32450	20240116	-12.94	20650	20231024	36.80	32450	-12.94	20240116	25800	9.50	20240104	32450	-12.94	20240116	20650	36.80	20231024	2.91	N	073490	500	38 억	243731	N	N	35	N	N
33	20240226	090610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28250	0	3	0.00	37869950	1349	1.81	28050	28300	28000	36700	19800	28250	28072.61	3.21	-119	29583	28916	28433	27766	27283	28675	27525	38	8450	500	20340	50	1	7603846	2148	14.15	1.45	12	0.02	1996.00	19430.00	32450	20240116	-12.94	20650	20231024	36.80	32450	-12.94	20240116	25800	9.50	20240104	32450	-12.94	20240116	20650	36.80	20231024	2.91	N	073490	500	38 억	243731	N	N	35	N	N
34	20240223	160611	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28250	-750	5	-2.59	2073279100	73324	155.44	29050	29100	27950	37700	20300	29000	28275.59	3.19	-14057	29400	29200	28850	28650	28300	29025	28475	38	8700	500	20880	50	1	7603846	2148	14.15	1.45	12	0.96	1996.00	19430.00	32450	20240116	-12.94	20650	20231024	36.80	32450	-12.94	20240116	25800	9.50	20240104	32450	-12.94	20240116	20650	36.80	20231024	2.93	N	073490	500	38 억	242465	N	N	35	N	N
35	20240223	150609	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28250	-750	5	-2.59	1939672400	68594	145.42	29050	29100	27950	37700	20300	29000	28277.58	3.19	-14146	29400	29200	28850	28650	28300	29025	28475	38	8700	500	20880	50	1	7603846	2148	14.15	1.45	12	0.90	1996.00	19430.00	32450	20240116	-12.94	20650	20231024	36.80	32450	-12.94	20240116	25800	9.50	20240104	32450	-12.94	20240116	20650	36.80	20231024	2.93	N	073490	500	38 억	242465	N	N	119	N	N
36	20240223	140609	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28050	-950	5	-3.28	1703275200	60171	127.56	29050	29100	27950	37700	20300	29000	28307.24	3.19	-15495	29400	29200	28850	28650	28300	29025	28475	38	8700	500	20880	50	1	7603846	2133	14.05	1.44	12	0.79	1996.00	19430.00	32450	20240116	-13.56	20650	20231024	35.84	32450	-13.56	20240116	25800	8.72	20240104	32450	-13.56	20240116	20650	35.84	20231024	2.93	N	073490	500	38 억	242465	N	N	119	N	N
37	20240223	130606	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28100	-900	5	-3.10	1490683700	52602	111.51	29050	29100	27950	37700	20300	29000	28338.92	3.19	-15381	29400	29200	28850	28650	28300	29025	28475	38	8700	500	20880	50	1	7603846	2137	14.08	1.45	12	0.69	1996.00	19430.00	32450	20240116	-13.41	20650	20231024	36.08	32450	-13.41	20240116	25800	8.91	20240104	32450	-13.41	20240116	20650	36.08	20231024	2.93	N	073490	500	38 억	242465	N	N	119	N	N
38	20240223	120609	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28100	-900	5	-3.10	1125353000	39607	83.96	29050	29100	28050	37700	20300	29000	28412.98	3.19	-14126	29400	29200	28850	28650	28300	29025	28475	38	8700	500	20880	50	1	7603846	2137	14.08	1.45	12	0.52	1996.00	19430.00	32450	20240116	-13.41	20650	20231024	36.08	32450	-13.41	20240116	25800	8.91	20240104	32450	-13.41	20240116	20650	36.08	20231024	2.93	N	073490	500	38 억	242465	N	N	119	N	N
39	20240223	110603	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28300	-700	5	-2.41	765261000	26819	56.85	29050	29100	28250	37700	20300	29000	28534.29	3.19	-11378	29400	29200	28850	28650	28300	29025	28475	38	8700	500	20880	50	1	7603846	2152	14.18	1.46	12	0.35	1996.00	19430.00	32450	20240116	-12.79	20650	20231024	37.05	32450	-12.79	20240116	25800	9.69	20240104	32450	-12.79	20240116	20650	37.05	20231024	2.93	N	073490	500	38 억	242465	N	N	119	N	N
40	20240223	100601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28450	-550	5	-1.90	454065950	15837	33.57	29050	29100	28450	37700	20300	29000	28671.21	3.19	-7281	29400	29200	28850	28650	28300	29025	28475	38	8700	500	20880	50	1	7603846	2163	14.25	1.46	12	0.21	1996.00	19430.00	32450	20240116	-12.33	20650	20231024	37.77	32450	-12.33	20240116	25800	10.27	20240104	32450	-12.33	20240116	20650	37.77	20231024	2.93	N	073490	500	38 억	242465	N	N	119	N	N
41	20240223	090604	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29050	50	2	0.17	70478100	2431	5.15	29050	29100	28900	37700	20300	29000	28991.40	3.19	-269	29400	29200	28850	28650	28300	29025	28475	38	8700	500	20880	50	1	7603846	2209	14.55	1.50	12	0.03	1996.00	19430.00	32450	20240116	-10.48	20650	20231024	40.68	32450	-10.48	20240116	25800	12.60	20240104	32450	-10.48	20240116	20650	40.68	20231024	2.93	N	073490	500	38 억	242465	N	N	119	N	N
42	20240222	160557	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29000	250	2	0.87	1323553800	46036	102.57	29050	29050	28500	37350	20150	28750	28747.53	3.15	2693	29550	29150	28650	28250	27750	29350	28450	38	8600	500	20700	50	1	7603846	2205	14.53	1.49	12	0.61	1996.00	19430.00	32450	20240116	-10.63	20650	20231024	40.44	32450	-10.63	20240116	25800	12.40	20240104	32450	-10.63	20240116	20650	40.44	20231024	2.98	N	073490	500	38 억	239595	N	N	119	N	N
43	20240222	150606	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	100	2	0.35	1170822300	40760	90.81	29050	29050	28500	37350	20150	28750	28724.78	3.15	2993	29550	29150	28650	28250	27750	29350	28450	38	8600	500	20700	50	1	7603846	2194	14.45	1.48	12	0.54	1996.00	19430.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25800	11.82	20240104	32450	-11.09	20240116	20650	39.71	20231024	2.98	N	073490	500	38 억	239595	N	N	5	N	N
44	20240222	140604	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28700	-50	5	-0.17	1023670950	35645	79.42	29050	29050	28500	37350	20150	28750	28718.50	3.15	3480	29550	29150	28650	28250	27750	29350	28450	38	8600	500	20700	50	1	7603846	2182	14.38	1.48	12	0.47	1996.00	19430.00	32450	20240116	-11.56	20650	20231024	38.98	32450	-11.56	20240116	25800	11.24	20240104	32450	-11.56	20240116	20650	38.98	20231024	2.98	N	073490	500	38 억	239595	N	N	5	N	N
45	20240222	130552	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28650	-100	5	-0.35	927050350	32278	71.92	29050	29050	28500	37350	20150	28750	28720.81	3.15	3579	29550	29150	28650	28250	27750	29350	28450	38	8600	500	20700	50	1	7603846	2179	14.35	1.47	12	0.42	1996.00	19430.00	32450	20240116	-11.71	20650	20231024	38.74	32450	-11.71	20240116	25800	11.05	20240104	32450	-11.71	20240116	20650	38.74	20231024	2.98	N	073490	500	38 억	239595	N	N	5	N	N
46	20240222	120601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28700	-50	5	-0.17	753214050	26220	58.42	29050	29050	28500	37350	20150	28750	28726.69	3.15	1320	29550	29150	28650	28250	27750	29350	28450	38	8600	500	20700	50	1	7603846	2182	14.38	1.48	12	0.34	1996.00	19430.00	32450	20240116	-11.56	20650	20231024	38.98	32450	-11.56	20240116	25800	11.24	20240104	32450	-11.56	20240116	20650	38.98	20231024	2.98	N	073490	500	38 억	239595	N	N	5	N	N
47	20240222	110558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28700	-50	5	-0.17	666220050	23184	51.65	29050	29050	28500	37350	20150	28750	28736.20	3.15	1580	29550	29150	28650	28250	27750	29350	28450	38	8600	500	20700	50	1	7603846	2182	14.38	1.48	12	0.30	1996.00	19430.00	32450	20240116	-11.56	20650	20231024	38.98	32450	-11.56	20240116	25800	11.24	20240104	32450	-11.56	20240116	20650	38.98	20231024	2.98	N	073490	500	38 억	239595	N	N	5	N	N
48	20240222	100554	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28750	0	3	0.00	398399050	13864	30.89	29050	29050	28500	37350	20150	28750	28736.22	3.15	-1777	29550	29150	28650	28250	27750	29350	28450	38	8600	500	20700	50	1	7603846	2186	14.40	1.48	12	0.18	1996.00	19430.00	32450	20240116	-11.40	20650	20231024	39.23	32450	-11.40	20240116	25800	11.43	20240104	32450	-11.40	20240116	20650	39.23	20231024	2.98	N	073490	500	38 억	239595	N	N	5	N	N
49	20240222	090603	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	100	2	0.35	116020150	4021	8.96	29050	29050	28700	37350	20150	28750	28853.71	3.15	-2466	29550	29150	28650	28250	27750	29350	28450	38	8600	500	20700	50	1	7603846	2194	14.45	1.48	12	0.05	1996.00	19430.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25800	11.82	20240104	32450	-11.09	20240116	20650	39.71	20231024	2.98	N	073490	500	38 억	239595	N	N	5	N	N
50	20240221	160557	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28750	150	2	0.52	1275436700	44628	72.52	28300	29050	28150	37150	20050	28600	28577.57	3.19	-3753	30066	29332	28866	28132	27666	29100	27900	38	8550	500	20590	50	1	7603846	2186	14.40	1.48	12	0.59	1996.00	19430.00	32450	20240116	-11.40	20650	20231024	39.23	32450	-11.40	20240116	25800	11.43	20240104	32450	-11.40	20240116	20650	39.23	20231024	3.06	N	073490	500	38 억	242275	N	N	5	N	N
51	20240221	150553	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28550	-50	5	-0.17	1176196950	41167	66.89	28300	29050	28150	37150	20050	28600	28571.35	3.19	-3547	30066	29332	28866	28132	27666	29100	27900	38	8550	500	20590	50	1	7603846	2171	14.30	1.47	12	0.54	1996.00	19430.00	32450	20240116	-12.02	20650	20231024	38.26	32450	-12.02	20240116	25800	10.66	20240104	32450	-12.02	20240116	20650	38.26	20231024	3.06	N	073490	500	38 억	242275	N	N	17	N	N
52	20240221	140554	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28650	50	2	0.17	1011103850	35394	57.51	28300	29050	28150	37150	20050	28600	28567.09	3.19	-2218	30066	29332	28866	28132	27666	29100	27900	38	8550	500	20590	50	1	7603846	2179	14.35	1.47	12	0.47	1996.00	19430.00	32450	20240116	-11.71	20650	20231024	38.74	32450	-11.71	20240116	25800	11.05	20240104	32450	-11.71	20240116	20650	38.74	20231024	3.06	N	073490	500	38 억	242275	N	N	17	N	N
53	20240221	130555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28600	0	3	0.00	913705900	31994	51.99	28300	29050	28150	37150	20050	28600	28558.66	3.19	-2085	30066	29332	28866	28132	27666	29100	27900	38	8550	500	20590	50	1	7603846	2175	14.33	1.47	12	0.42	1996.00	19430.00	32450	20240116	-11.86	20650	20231024	38.50	32450	-11.86	20240116	25800	10.85	20240104	32450	-11.86	20240116	20650	38.50	20231024	3.06	N	073490	500	38 억	242275	N	N	17	N	N
54	20240221	120554	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28600	0	3	0.00	838767400	29376	47.73	28300	29050	28150	37150	20050	28600	28552.81	3.19	-1730	30066	29332	28866	28132	27666	29100	27900	38	8550	500	20590	50	1	7603846	2175	14.33	1.47	12	0.39	1996.00	19430.00	32450	20240116	-11.86	20650	20231024	38.50	32450	-11.86	20240116	25800	10.85	20240104	32450	-11.86	20240116	20650	38.50	20231024	3.06	N	073490	500	38 억	242275	N	N	17	N	N
55	20240221	110600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28800	200	2	0.70	755118550	26461	43.00	28300	29050	28150	37150	20050	28600	28537.03	3.19	-1298	30066	29332	28866	28132	27666	29100	27900	38	8550	500	20590	50	1	7603846	2190	14.43	1.48	12	0.35	1996.00	19430.00	32450	20240116	-11.25	20650	20231024	39.47	32450	-11.25	20240116	25800	11.63	20240104	32450	-11.25	20240116	20650	39.47	20231024	3.06	N	073490	500	38 억	242275	N	N	17	N	N
56	20240221	100552	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28500	-100	5	-0.35	343256600	12141	19.73	28300	28600	28150	37150	20050	28600	28272.41	3.19	-833	30066	29332	28866	28132	27666	29100	27900	38	8550	500	20590	50	1	7603846	2167	14.28	1.47	12	0.16	1996.00	19430.00	32450	20240116	-12.17	20650	20231024	38.01	32450	-12.17	20240116	25800	10.47	20240104	32450	-12.17	20240116	20650	38.01	20231024	3.06	N	073490	500	38 억	242275	N	N	17	N	N
57	20240221	090552	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28300	-300	5	-1.05	60533700	2139	3.48	28300	28600	28250	37150	20050	28600	28299.44	3.19	177	30066	29332	28866	28132	27666	29100	27900	38	8550	500	20590	50	1	7603846	2152	14.18	1.46	12	0.03	1996.00	19430.00	32450	20240116	-12.79	20650	20231024	37.05	32450	-12.79	20240116	25800	9.69	20240104	32450	-12.79	20240116	20650	37.05	20231024	3.06	N	073490	500	38 억	242275	N	N	17	N	N
58	20240220	160547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28600	-550	5	-1.89	1758049950	61354	48.99	29600	29600	28400	37850	20450	29150	28654.34	3.36	-13272	30150	29650	28900	28400	27650	29900	28650	38	8700	500	20980	50	1	7603846	2175	14.33	1.47	12	0.81	1996.00	19430.00	33200	20230214	-13.86	20650	20231024	38.50	32450	-11.86	20240116	25800	10.85	20240104	32450	-11.86	20240116	20650	38.50	20231024	3.03	N	073490	500	38 억	255349	N	N	17	N	N
59	20240220	150550	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28550	-600	5	-2.06	1651298800	57616	46.00	29600	29600	28400	37850	20450	29150	28660.42	3.36	-12249	30150	29650	28900	28400	27650	29900	28650	38	8700	500	20980	50	1	7603846	2171	14.30	1.47	12	0.76	1996.00	19430.00	33200	20230214	-14.01	20650	20231024	38.26	32450	-12.02	20240116	25800	10.66	20240104	32450	-12.02	20240116	20650	38.26	20231024	3.03	N	073490	500	38 억	255349	N	N	40	N	N
60	20240220	140551	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28550	-600	5	-2.06	1465513700	51097	40.80	29600	29600	28400	37850	20450	29150	28681.01	3.36	-9717	30150	29650	28900	28400	27650	29900	28650	38	8700	500	20980	50	1	7603846	2171	14.30	1.47	12	0.67	1996.00	19430.00	33200	20230214	-14.01	20650	20231024	38.26	32450	-12.02	20240116	25800	10.66	20240104	32450	-12.02	20240116	20650	38.26	20231024	3.03	N	073490	500	38 억	255349	N	N	40	N	N
61	20240220	130550	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28450	-700	5	-2.40	1388178500	48382	38.63	29600	29600	28400	37850	20450	29150	28692.04	3.36	-8275	30150	29650	28900	28400	27650	29900	28650	38	8700	500	20980	50	1	7603846	2163	14.25	1.46	12	0.64	1996.00	19430.00	33200	20230214	-14.31	20650	20231024	37.77	32450	-12.33	20240116	25800	10.27	20240104	32450	-12.33	20240116	20650	37.77	20231024	3.03	N	073490	500	38 억	255349	N	N	40	N	N
62	20240220	120548	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28500	-650	5	-2.23	1268468450	44178	35.27	29600	29600	28400	37850	20450	29150	28712.67	3.36	-5481	30150	29650	28900	28400	27650	29900	28650	38	8700	500	20980	50	1	7603846	2167	14.28	1.47	12	0.58	1996.00	19430.00	33200	20230214	-14.16	20650	20231024	38.01	32450	-12.17	20240116	25800	10.47	20240104	32450	-12.17	20240116	20650	38.01	20231024	3.03	N	073490	500	38 억	255349	N	N	40	N	N
63	20240220	110547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28450	-700	5	-2.40	1155495900	40213	32.11	29600	29600	28400	37850	20450	29150	28734.39	3.36	-5502	30150	29650	28900	28400	27650	29900	28650	38	8700	500	20980	50	1	7603846	2163	14.25	1.46	12	0.53	1996.00	19430.00	33200	20230214	-14.31	20650	20231024	37.77	32450	-12.33	20240116	25800	10.27	20240104	32450	-12.33	20240116	20650	37.77	20231024	3.03	N	073490	500	38 억	255349	N	N	40	N	N
64	20240220	100538	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28650	-500	5	-1.72	767208150	26586	21.23	29600	29600	28550	37850	20450	29150	28857.60	3.36	-3010	30150	29650	28900	28400	27650	29900	28650	38	8700	500	20980	50	1	7603846	2179	14.35	1.47	12	0.35	1996.00	19430.00	33200	20230214	-13.70	20650	20231024	38.74	32450	-11.71	20240116	25800	11.05	20240104	32450	-11.71	20240116	20650	38.74	20231024	3.03	N	073490	500	38 억	255349	N	N	40	N	N
65	20240220	090552	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29050	-100	5	-0.34	198413400	6776	5.41	29600	29600	28950	37850	20450	29150	29281.79	3.36	-2660	30150	29650	28900	28400	27650	29900	28650	38	8700	500	20980	50	1	7603846	2209	14.55	1.50	12	0.09	1996.00	19430.00	33200	20230214	-12.50	20650	20231024	40.68	32450	-10.48	20240116	25800	12.60	20240104	32450	-10.48	20240116	20650	40.68	20231024	3.03	N	073490	500	38 억	255349	N	N	40	N	N
66	20240219	160549	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29150	1450	2	5.23	3601073200	124613	261.61	28400	29400	28150	36000	19400	27700	28897.54	2.92	32834	28600	28150	27750	27300	26900	27950	27100	38	8300	500	19940	50	1	7603846	2217	14.60	1.50	12	1.64	1996.00	19430.00	33200	20230214	-12.20	20650	20231024	41.16	32450	-10.17	20240116	25800	12.98	20240104	32450	-10.17	20240116	20650	41.16	20231024	3.01	N	073490	500	38 억	222321	N	N	40	N	N
67	20240219	150553	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28900	1200	2	4.33	3407352450	117943	247.60	28400	29400	28150	36000	19400	27700	28889.82	2.92	33561	28600	28150	27750	27300	26900	27950	27100	38	8300	500	19940	50	1	7603846	2198	14.48	1.49	12	1.55	1996.00	19430.00	33200	20230214	-12.95	20650	20231024	39.95	32450	-10.94	20240116	25800	12.02	20240104	32450	-10.94	20240116	20650	39.95	20231024	3.01	N	073490	500	38 억	222321	N	N	18	N	N
68	20240219	140552	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28900	1200	2	4.33	3291219900	113919	239.15	28400	29400	28150	36000	19400	27700	28890.88	2.92	33264	28600	28150	27750	27300	26900	27950	27100	38	8300	500	19940	50	1	7603846	2198	14.48	1.49	12	1.50	1996.00	19430.00	33200	20230214	-12.95	20650	20231024	39.95	32450	-10.94	20240116	25800	12.02	20240104	32450	-10.94	20240116	20650	39.95	20231024	3.01	N	073490	500	38 억	222321	N	N	18	N	N
69	20240219	130551	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29050	1350	2	4.87	3087760900	106875	224.37	28400	29400	28150	36000	19400	27700	28891.33	2.92	33065	28600	28150	27750	27300	26900	27950	27100	38	8300	500	19940	50	1	7603846	2209	14.55	1.50	12	1.41	1996.00	19430.00	33200	20230214	-12.50	20650	20231024	40.68	32450	-10.48	20240116	25800	12.60	20240104	32450	-10.48	20240116	20650	40.68	20231024	3.01	N	073490	500	38 억	222321	N	N	18	N	N
70	20240219	120551	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29100	1400	2	5.05	2950415750	102158	214.46	28400	29400	28150	36000	19400	27700	28880.91	2.92	32871	28600	28150	27750	27300	26900	27950	27100	38	8300	500	19940	50	1	7603846	2213	14.58	1.50	12	1.34	1996.00	19430.00	33200	20230214	-12.35	20650	20231024	40.92	32450	-10.32	20240116	25800	12.79	20240104	32450	-10.32	20240116	20650	40.92	20231024	3.01	N	073490	500	38 억	222321	N	N	18	N	N
71	20240219	110550	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29150	1450	2	5.23	2528564550	87707	184.13	28400	29400	28150	36000	19400	27700	28829.68	2.92	31860	28600	28150	27750	27300	26900	27950	27100	38	8300	500	19940	50	1	7603846	2217	14.60	1.50	12	1.15	1996.00	19430.00	33200	20230214	-12.20	20650	20231024	41.16	32450	-10.17	20240116	25800	12.98	20240104	32450	-10.17	20240116	20650	41.16	20231024	3.01	N	073490	500	38 억	222321	N	N	18	N	N
72	20240219	100545	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	1150	2	4.15	1715190400	59798	125.54	28400	28950	28150	36000	19400	27700	28683.07	2.92	24844	28600	28150	27750	27300	26900	27950	27100	38	8300	500	19940	50	1	7603846	2194	14.45	1.48	12	0.79	1996.00	19430.00	33200	20230214	-13.10	20650	20231024	39.71	32450	-11.09	20240116	25800	11.82	20240104	32450	-11.09	20240116	20650	39.71	20231024	3.01	N	073490	500	38 억	222321	N	N	18	N	N
73	20240219	090546	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28600	900	2	3.25	398953950	14011	29.41	28400	28700	28150	36000	19400	27700	28474.34	2.92	2895	28600	28150	27750	27300	26900	27950	27100	38	8300	500	19940	50	1	7603846	2175	14.33	1.47	12	0.18	1996.00	19430.00	33200	20230214	-13.86	20650	20231024	38.50	32450	-11.86	20240116	25800	10.85	20240104	32450	-11.86	20240116	20650	38.50	20231024	3.01	N	073490	500	38 억	222321	N	N	18	N	N
74	20240216	160545	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27700	-150	5	-0.54	1309611450	47496	99.08	28000	28200	27350	36200	19500	27850	27573.04	2.91	1324	29150	28500	28100	27450	27050	28300	27250	38	8350	500	20050	50	1	7603846	2106	13.88	1.43	12	0.62	1996.00	19430.00	34450	20230210	-19.59	20650	20231024	34.14	32450	-14.64	20240116	25800	7.36	20240104	32450	-14.64	20240116	20650	34.14	20231024	3.00	N	073490	500	38 억	221042	N	N	18	N	N
75	20240216	150547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27600	-250	5	-0.90	1240702100	45005	93.88	28000	28200	27350	36200	19500	27850	27568.09	2.91	1292	29150	28500	28100	27450	27050	28300	27250	38	8350	500	20050	50	1	7603846	2099	13.83	1.42	12	0.59	1996.00	19430.00	34450	20230210	-19.88	20650	20231024	33.66	32450	-14.95	20240116	25800	6.98	20240104	32450	-14.95	20240116	20650	33.66	20231024	3.00	N	073490	500	38 억	221042	N	N	104	N	N
76	20240216	140552	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27500	-350	5	-1.26	1147515500	41627	86.84	28000	28200	27350	36200	19500	27850	27566.62	2.91	788	29150	28500	28100	27450	27050	28300	27250	38	8350	500	20050	50	1	7603846	2091	13.78	1.42	12	0.55	1996.00	19430.00	34450	20230210	-20.17	20650	20231024	33.17	32450	-15.25	20240116	25800	6.59	20240104	32450	-15.25	20240116	20650	33.17	20231024	3.00	N	073490	500	38 억	221042	N	N	104	N	N
77	20240216	130544	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27550	-300	5	-1.08	1084575150	39340	82.07	28000	28200	27350	36200	19500	27850	27569.27	2.91	436	29150	28500	28100	27450	27050	28300	27250	38	8350	500	20050	50	1	7603846	2095	13.80	1.42	12	0.52	1996.00	19430.00	34450	20230210	-20.03	20650	20231024	33.41	32450	-15.10	20240116	25800	6.78	20240104	32450	-15.10	20240116	20650	33.41	20231024	3.00	N	073490	500	38 억	221042	N	N	104	N	N
78	20240216	120546	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27600	-250	5	-0.90	1016365800	36864	76.90	28000	28200	27350	36200	19500	27850	27570.69	2.91	399	29150	28500	28100	27450	27050	28300	27250	38	8350	500	20050	50	1	7603846	2099	13.83	1.42	12	0.48	1996.00	19430.00	34450	20230210	-19.88	20650	20231024	33.66	32450	-14.95	20240116	25800	6.98	20240104	32450	-14.95	20240116	20650	33.66	20231024	3.00	N	073490	500	38 억	221042	N	N	104	N	N
79	20240216	110553	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27600	-250	5	-0.90	976180700	35408	73.86	28000	28200	27350	36200	19500	27850	27569.50	2.91	700	29150	28500	28100	27450	27050	28300	27250	38	8350	500	20050	50	1	7603846	2099	13.83	1.42	12	0.47	1996.00	19430.00	34450	20230210	-19.88	20650	20231024	33.66	32450	-14.95	20240116	25800	6.98	20240104	32450	-14.95	20240116	20650	33.66	20231024	3.00	N	073490	500	38 억	221042	N	N	104	N	N
80	20240216	100546	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27400	-450	5	-1.62	481773200	17482	36.47	28000	28200	27350	36200	19500	27850	27558.24	2.91	-1656	29150	28500	28100	27450	27050	28300	27250	38	8350	500	20050	50	1	7603846	2083	13.73	1.41	12	0.23	1996.00	19430.00	34450	20230210	-20.46	20650	20231024	32.69	32450	-15.56	20240116	25800	6.20	20240104	32450	-15.56	20240116	20650	32.69	20231024	3.00	N	073490	500	38 억	221042	N	N	104	N	N
81	20240216	090539	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27700	-150	5	-0.54	57482850	2057	4.29	28000	28200	27700	36200	19500	27850	27944.99	2.91	-771	29150	28500	28100	27450	27050	28300	27250	38	8350	500	20050	50	1	7603846	2106	13.88	1.43	12	0.03	1996.00	19430.00	34450	20230210	-19.59	20650	20231024	34.14	32450	-14.64	20240116	25800	7.36	20240104	32450	-14.64	20240116	20650	34.14	20231024	3.00	N	073490	500	38 억	221042	N	N	104	N	N
82	20240215	160543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27850	-350	5	-1.24	1327454800	47560	67.21	28700	28750	27700	36650	19750	28200	27911.37	3.02	-8668	29100	28650	28050	27600	27000	28875	27825	38	8450	500	20300	50	1	7603846	2118	13.95	1.43	12	0.63	1996.00	19430.00	34850	20230209	-20.09	20650	20231024	34.87	32450	-14.18	20240116	25800	7.95	20240104	32450	-14.18	20240116	20650	34.87	20231024	2.98	N	073490	500	38 억	229707	N	N	104	N	N
83	20240215	150547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27800	-400	5	-1.42	1278597950	45805	64.73	28700	28750	27700	36650	19750	28200	27913.94	3.02	-8032	29100	28650	28050	27600	27000	28875	27825	38	8450	500	20300	50	1	7603846	2114	13.93	1.43	12	0.60	1996.00	19430.00	34850	20230209	-20.23	20650	20231024	34.62	32450	-14.33	20240116	25800	7.75	20240104	32450	-14.33	20240116	20650	34.62	20231024	2.98	N	073490	500	38 억	229707	N	N	18	N	N
84	20240215	140543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27950	-250	5	-0.89	1157060150	41434	58.55	28700	28750	27700	36650	19750	28200	27925.38	3.02	-6568	29100	28650	28050	27600	27000	28875	27825	38	8450	500	20300	50	1	7603846	2125	14.00	1.44	12	0.54	1996.00	19430.00	34850	20230209	-19.80	20650	20231024	35.35	32450	-13.87	20240116	25800	8.33	20240104	32450	-13.87	20240116	20650	35.35	20231024	2.98	N	073490	500	38 억	229707	N	N	18	N	N
85	20240215	130538	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27750	-450	5	-1.60	1034932050	37046	52.35	28700	28750	27700	36650	19750	28200	27936.40	3.02	-4374	29100	28650	28050	27600	27000	28875	27825	38	8450	500	20300	50	1	7603846	2110	13.90	1.43	12	0.49	1996.00	19430.00	34850	20230209	-20.37	20650	20231024	34.38	32450	-14.48	20240116	25800	7.56	20240104	32450	-14.48	20240116	20650	34.38	20231024	2.98	N	073490	500	38 억	229707	N	N	18	N	N
86	20240215	120542	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27750	-450	5	-1.60	945985900	33841	47.82	28700	28750	27700	36650	19750	28200	27953.84	3.02	-4220	29100	28650	28050	27600	27000	28875	27825	38	8450	500	20300	50	1	7603846	2110	13.90	1.43	12	0.45	1996.00	19430.00	34850	20230209	-20.37	20650	20231024	34.38	32450	-14.48	20240116	25800	7.56	20240104	32450	-14.48	20240116	20650	34.38	20231024	2.98	N	073490	500	38 억	229707	N	N	18	N	N
87	20240215	110539	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27800	-400	5	-1.42	803356200	28702	40.56	28700	28750	27700	36650	19750	28200	27989.55	3.02	-4020	29100	28650	28050	27600	27000	28875	27825	38	8450	500	20300	50	1	7603846	2114	13.93	1.43	12	0.38	1996.00	19430.00	34850	20230209	-20.23	20650	20231024	34.62	32450	-14.33	20240116	25800	7.75	20240104	32450	-14.33	20240116	20650	34.62	20231024	2.98	N	073490	500	38 억	229707	N	N	18	N	N
88	20240215	100538	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27850	-350	5	-1.24	654364600	23338	32.98	28700	28750	27750	36650	19750	28200	28038.59	3.02	-4088	29100	28650	28050	27600	27000	28875	27825	38	8450	500	20300	50	1	7603846	2118	13.95	1.43	12	0.31	1996.00	19430.00	34850	20230209	-20.09	20650	20231024	34.87	32450	-14.18	20240116	25800	7.95	20240104	32450	-14.18	20240116	20650	34.87	20231024	2.98	N	073490	500	38 억	229707	N	N	18	N	N
89	20240215	090539	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27950	-250	5	-0.89	204315150	7198	10.17	28700	28750	27850	36650	19750	28200	28384.99	3.02	-2504	29100	28650	28050	27600	27000	28875	27825	38	8450	500	20300	50	1	7603846	2125	14.00	1.44	12	0.09	1996.00	19430.00	34850	20230209	-19.80	20650	20231024	35.35	32450	-13.87	20240116	25800	8.33	20240104	32450	-13.87	20240116	20650	35.35	20231024	2.98	N	073490	500	38 억	229707	N	N	18	N	N
90	20240214	160536	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28200	500	2	1.81	1961222650	69803	97.82	27750	28500	27450	36000	19400	27700	28097.01	3.01	-587	28400	28050	27450	27100	26500	28225	27275	38	8300	500	19940	50	1	7603846	2144	14.13	1.45	12	0.92	1996.00	19430.00	34850	20230209	-19.08	20650	20231024	36.56	32450	-13.10	20240116	25800	9.30	20240104	33200	-15.06	20230214	20650	36.56	20231024	2.93	N	073490	500	38 억	228655	N	N	18	N	N
91	20240214	150537	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28100	400	2	1.44	1851643650	65912	92.37	27750	28500	27450	36000	19400	27700	28093.30	3.01	-768	28400	28050	27450	27100	26500	28225	27275	38	8300	500	19940	50	1	7603846	2137	14.08	1.45	12	0.87	1996.00	19430.00	34850	20230209	-19.37	20650	20231024	36.08	32450	-13.41	20240116	25800	8.91	20240104	33200	-15.36	20230214	20650	36.08	20231024	2.93	N	073490	500	38 억	228655	N	N	86	N	N
92	20240214	140535	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28250	550	2	1.99	1720992900	61262	85.86	27750	28500	27450	36000	19400	27700	28093.02	3.01	-1206	28400	28050	27450	27100	26500	28225	27275	38	8300	500	19940	50	1	7603846	2148	14.15	1.45	12	0.81	1996.00	19430.00	34850	20230209	-18.94	20650	20231024	36.80	32450	-12.94	20240116	25800	9.50	20240104	33200	-14.91	20230214	20650	36.80	20231024	2.93	N	073490	500	38 억	228655	N	N	86	N	N
93	20240214	130536	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28450	750	2	2.71	1402447000	50009	70.08	27750	28450	27450	36000	19400	27700	28044.62	3.01	-170	28400	28050	27450	27100	26500	28225	27275	38	8300	500	19940	50	1	7603846	2163	14.25	1.46	12	0.66	1996.00	19430.00	34850	20230209	-18.36	20650	20231024	37.77	32450	-12.33	20240116	25800	10.27	20240104	33200	-14.31	20230214	20650	37.77	20231024	2.93	N	073490	500	38 억	228655	N	N	86	N	N
94	20240214	120532	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28100	400	2	1.44	1080638850	38620	54.12	27750	28250	27450	36000	19400	27700	27982.10	3.01	-1755	28400	28050	27450	27100	26500	28225	27275	38	8300	500	19940	50	1	7603846	2137	14.08	1.45	12	0.51	1996.00	19430.00	34850	20230209	-19.37	20650	20231024	36.08	32450	-13.41	20240116	25800	8.91	20240104	33200	-15.36	20230214	20650	36.08	20231024	2.93	N	073490	500	38 억	228655	N	N	86	N	N
95	20240214	110537	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28050	350	2	1.26	956706750	34208	47.94	27750	28250	27450	36000	19400	27700	27968.17	3.01	-668	28400	28050	27450	27100	26500	28225	27275	38	8300	500	19940	50	1	7603846	2133	14.05	1.44	12	0.45	1996.00	19430.00	34850	20230209	-19.51	20650	20231024	35.84	32450	-13.56	20240116	25800	8.72	20240104	33200	-15.51	20230214	20650	35.84	20231024	2.93	N	073490	500	38 억	228655	N	N	86	N	N
96	20240214	090529	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27950	250	2	0.90	229853100	8292	11.62	27750	28000	27450	36000	19400	27700	27720.12	3.01	-187	28400	28050	27450	27100	26500	28225	27275	38	8300	500	19940	50	1	7603846	2125	14.00	1.44	12	0.11	1996.00	19430.00	34850	20230209	-19.80	20650	20231024	35.35	32450	-13.87	20240116	25800	8.33	20240104	33200	-15.81	20230214	20650	35.35	20231024	2.93	N	073490	500	38 억	228655	N	N	86	N	N
97	20240213	160530	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27700	350	2	1.28	1948430600	71147	183.17	27400	27800	26850	35550	19150	27350	27384.89	2.92	6022	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19690	50	1	7603846	2106	13.88	1.43	12	0.94	1996.00	19430.00	34850	20230209	-20.52	20650	20231024	34.14	32450	-14.64	20240116	25800	7.36	20240104	33200	-16.57	20230214	20650	34.14	20231024	2.86	N	073490	500	38 억	222284	N	N	86	N	N
98	20240213	150529	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27650	300	2	1.10	1747139200	63876	164.46	27400	27800	26850	35550	19150	27350	27352.04	2.92	7337	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19690	50	1	7603846	2102	13.85	1.42	12	0.84	1996.00	19430.00	34850	20230209	-20.66	20650	20231024	33.90	32450	-14.79	20240116	25800	7.17	20240104	33200	-16.72	20230214	20650	33.90	20231024	2.86	N	073490	500	38 억	222284	N	N	3	N	N
99	20240213	140536	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27600	250	2	0.91	1530692450	56030	144.25	27400	27800	26850	35550	19150	27350	27319.16	2.92	7465	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19690	50	1	7603846	2099	13.83	1.42	12	0.74	1996.00	19430.00	34850	20230209	-20.80	20650	20231024	33.66	32450	-14.95	20240116	25800	6.98	20240104	33200	-16.87	20230214	20650	33.66	20231024	2.86	N	073490	500	38 억	222284	N	N	3	N	N
100	20240213	130529	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27650	300	2	1.10	1293689200	47429	122.11	27400	27800	26850	35550	19150	27350	27276.33	2.92	4433	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19690	50	1	7603846	2102	13.85	1.42	12	0.62	1996.00	19430.00	34850	20230209	-20.66	20650	20231024	33.90	32450	-14.79	20240116	25800	7.17	20240104	33200	-16.72	20230214	20650	33.90	20231024	2.86	N	073490	500	38 억	222284	N	N	3	N	N
101	20240213	120535	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27700	350	2	1.28	1176811000	43206	111.24	27400	27700	26850	35550	19150	27350	27237.21	2.92	5359	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19690	50	1	7603846	2106	13.88	1.43	12	0.57	1996.00	19430.00	34850	20230209	-20.52	20650	20231024	34.14	32450	-14.64	20240116	25800	7.36	20240104	33200	-16.57	20230214	20650	34.14	20231024	2.86	N	073490	500	38 억	222284	N	N	3	N	N
102	20240213	110534	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27350	0	3	0.00	972505300	35790	92.14	27400	27550	26850	35550	19150	27350	27172.54	2.92	4488	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19690	50	1	7603846	2080	13.70	1.41	12	0.47	1996.00	19430.00	34850	20230209	-21.52	20650	20231024	32.45	32450	-15.72	20240116	25800	6.01	20240104	33200	-17.62	20230214	20650	32.45	20231024	2.86	N	073490	500	38 억	222284	N	N	3	N	N
103	20240213	100441	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27450	100	2	0.37	824839000	30401	78.27	27400	27550	26850	35550	19150	27350	27131.97	2.92	4227	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19690	50	1	7603846	2087	13.75	1.41	12	0.40	1996.00	19430.00	34850	20230209	-21.23	20650	20231024	32.93	32450	-15.41	20240116	25800	6.40	20240104	33200	-17.32	20230214	20650	32.93	20231024	2.86	N	073490	500	38 억	222284	N	N	3	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History