KissMeData/138080/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	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	160820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14300	-430	5	-2.92	564382170	38878	77.96	14730	14800	14290	19140	10320	14730	14517.31	3.20	-7100	15383	15056	14863	14536	14343	14960	14440	53	4410	500	10310	10	1	10624095	1519	-25.40	1.01	12	0.37	-563.00	14217.00	21850	20230330	-34.55	11440	20231031	25.00	17270	-17.20	20240116	12700	12.60	20240102	21850	-34.55	20230330	11440	25.00	20231031	1.65	N	138080	500	53 억	339538	N	N	2	N	N
3	20240229	150821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14320	-410	5	-2.78	535010010	36825	73.84	14730	14800	14300	19140	10320	14730	14528.45	3.20	-5988	15383	15056	14863	14536	14343	14960	14440	53	4410	500	10310	10	1	10624095	1521	-25.44	1.01	12	0.35	-563.00	14217.00	21850	20230330	-34.46	11440	20231031	25.17	17270	-17.08	20240116	12700	12.76	20240102	21850	-34.46	20230330	11440	25.17	20231031	1.65	N	138080	500	53 억	339538	N	N	4	N	N
4	20240229	140822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14420	-310	5	-2.10	419658050	28800	57.75	14730	14800	14420	19140	10320	14730	14571.46	3.20	-6650	15383	15056	14863	14536	14343	14960	14440	53	4410	500	10310	10	1	10624095	1532	-25.61	1.01	12	0.27	-563.00	14217.00	21850	20230330	-34.00	11440	20231031	26.05	17270	-16.50	20240116	12700	13.54	20240102	21850	-34.00	20230330	11440	26.05	20231031	1.65	N	138080	500	53 억	339538	N	N	4	N	N
5	20240229	130820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14560	-170	5	-1.15	242937470	16612	33.31	14730	14800	14550	19140	10320	14730	14624.22	3.20	-1064	15383	15056	14863	14536	14343	14960	14440	53	4410	500	10310	10	1	10624095	1547	-25.86	1.02	12	0.16	-563.00	14217.00	21850	20230330	-33.36	11440	20231031	27.27	17270	-15.69	20240116	12700	14.65	20240102	21850	-33.36	20230330	11440	27.27	20231031	1.65	N	138080	500	53 억	339538	N	N	4	N	N
6	20240229	120821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14680	-50	5	-0.34	187579060	12822	25.71	14730	14800	14550	19140	10320	14730	14629.47	3.20	2241	15383	15056	14863	14536	14343	14960	14440	53	4410	500	10310	10	1	10624095	1560	-26.07	1.03	12	0.12	-563.00	14217.00	21850	20230330	-32.81	11440	20231031	28.32	17270	-15.00	20240116	12700	15.59	20240102	21850	-32.81	20230330	11440	28.32	20231031	1.65	N	138080	500	53 억	339538	N	N	4	N	N
7	20240229	110822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14670	-60	5	-0.41	162217160	11092	22.24	14730	14800	14550	19140	10320	14730	14624.70	3.20	2009	15383	15056	14863	14536	14343	14960	14440	53	4410	500	10310	10	1	10624095	1559	-26.06	1.03	12	0.10	-563.00	14217.00	21850	20230330	-32.86	11440	20231031	28.23	17270	-15.06	20240116	12700	15.51	20240102	21850	-32.86	20230330	11440	28.23	20231031	1.65	N	138080	500	53 억	339538	N	N	4	N	N
8	20240229	100823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14630	-100	5	-0.68	137586710	9409	18.87	14730	14800	14550	19140	10320	14730	14622.88	3.20	2105	15383	15056	14863	14536	14343	14960	14440	53	4410	500	10310	10	1	10624095	1554	-25.99	1.03	12	0.09	-563.00	14217.00	21850	20230330	-33.04	11440	20231031	27.88	17270	-15.29	20240116	12700	15.20	20240102	21850	-33.04	20230330	11440	27.88	20231031	1.65	N	138080	500	53 억	339538	N	N	4	N	N
9	20240229	090820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14650	-80	5	-0.54	43037660	2924	5.86	14730	14800	14620	19140	10320	14730	14718.76	3.20	-323	15383	15056	14863	14536	14343	14960	14440	53	4410	500	10310	10	1	10624095	1556	-26.02	1.03	12	0.03	-563.00	14217.00	21850	20230330	-32.95	11440	20231031	28.06	17270	-15.17	20240116	12700	15.35	20240102	21850	-32.95	20230330	11440	28.06	20231031	1.65	N	138080	500	53 억	339538	N	N	4	N	N
10	20240228	160734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14730	-270	5	-1.80	731670850	49557	79.01	15000	15190	14670	19500	10500	15000	14764.26	3.25	-6302	15700	15350	15100	14750	14500	15225	14625	53	4500	500	10500	10	1	10624095	1565	-26.16	1.04	12	0.47	-563.00	14217.00	21850	20230330	-32.59	11440	20231031	28.76	17270	-14.71	20240116	12700	15.98	20240102	21850	-32.59	20230330	11440	28.76	20231031	1.69	N	138080	500	53 억	345759	N	N	4	N	N
11	20240228	150733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14760	-240	5	-1.60	685569610	46426	74.02	15000	15190	14670	19500	10500	15000	14766.93	3.25	-6221	15700	15350	15100	14750	14500	15225	14625	53	4500	500	10500	10	1	10624095	1568	-26.22	1.04	12	0.44	-563.00	14217.00	21850	20230330	-32.45	11440	20231031	29.02	17270	-14.53	20240116	12700	16.22	20240102	21850	-32.45	20230330	11440	29.02	20231031	1.69	N	138080	500	53 억	345759	N	N	7	N	N
12	20240228	140820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14740	-260	5	-1.73	602222150	40768	65.00	15000	15190	14670	19500	10500	15000	14771.93	3.25	-6566	15700	15350	15100	14750	14500	15225	14625	53	4500	500	10500	10	1	10624095	1566	-26.18	1.04	12	0.38	-563.00	14217.00	21850	20230330	-32.54	11440	20231031	28.85	17270	-14.65	20240116	12700	16.06	20240102	21850	-32.54	20230330	11440	28.85	20231031	1.69	N	138080	500	53 억	345759	N	N	7	N	N
13	20240228	130821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14700	-300	5	-2.00	575865860	38977	62.14	15000	15190	14670	19500	10500	15000	14774.50	3.25	-6500	15700	15350	15100	14750	14500	15225	14625	53	4500	500	10500	10	1	10624095	1562	-26.11	1.03	12	0.37	-563.00	14217.00	21850	20230330	-32.72	11440	20231031	28.50	17270	-14.88	20240116	12700	15.75	20240102	21850	-32.72	20230330	11440	28.50	20231031	1.69	N	138080	500	53 억	345759	N	N	7	N	N
14	20240228	120823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14810	-190	5	-1.27	422005030	28522	45.47	15000	15190	14710	19500	10500	15000	14795.77	3.25	-77	15700	15350	15100	14750	14500	15225	14625	53	4500	500	10500	10	1	10624095	1573	-26.31	1.04	12	0.27	-563.00	14217.00	21850	20230330	-32.22	11440	20231031	29.46	17270	-14.24	20240116	12700	16.61	20240102	21850	-32.22	20230330	11440	29.46	20231031	1.69	N	138080	500	53 억	345759	N	N	7	N	N
15	20240228	110752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14830	-170	5	-1.13	307506980	20778	33.13	15000	15190	14710	19500	10500	15000	14799.64	3.25	2760	15700	15350	15100	14750	14500	15225	14625	53	4500	500	10500	10	1	10624095	1576	-26.34	1.04	12	0.20	-563.00	14217.00	21850	20230330	-32.13	11440	20231031	29.63	17270	-14.13	20240116	12700	16.77	20240102	21850	-32.13	20230330	11440	29.63	20231031	1.69	N	138080	500	53 억	345759	N	N	7	N	N
16	20240228	100818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14760	-240	5	-1.60	264444440	17867	28.49	15000	15190	14710	19500	10500	15000	14800.72	3.25	2210	15700	15350	15100	14750	14500	15225	14625	53	4500	500	10500	10	1	10624095	1568	-26.22	1.04	12	0.17	-563.00	14217.00	21850	20230330	-32.45	11440	20231031	29.02	17270	-14.53	20240116	12700	16.22	20240102	21850	-32.45	20230330	11440	29.02	20231031	1.69	N	138080	500	53 억	345759	N	N	7	N	N
17	20240228	090823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14960	-40	5	-0.27	12200740	813	1.30	15000	15190	14950	19500	10500	15000	15007.06	3.25	241	15700	15350	15100	14750	14500	15225	14625	53	4500	500	10500	10	1	10624095	1589	-26.57	1.05	12	0.01	-563.00	14217.00	21850	20230330	-31.53	11440	20231031	30.77	17270	-13.38	20240116	12700	17.80	20240102	21850	-31.53	20230330	11440	30.77	20231031	1.69	N	138080	500	53 억	345759	N	N	7	N	N
18	20240227	160820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15000	-320	5	-2.09	943018380	62691	104.54	15410	15450	14850	19910	10730	15320	15041.95	3.25	983	15933	15626	15363	15056	14793	15495	14925	53	4590	500	10720	10	1	10624095	1594	-26.64	1.06	12	0.59	-563.00	14217.00	21850	20230330	-31.35	11440	20231031	31.12	17270	-13.14	20240116	12700	18.11	20240102	21850	-31.35	20230330	11440	31.12	20231031	1.67	N	138080	500	53 억	344788	N	N	7	N	N
19	20240227	150822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15170	-150	5	-0.98	924240230	61445	102.46	15410	15450	14850	19910	10730	15320	15041.29	3.25	929	15933	15626	15363	15056	14793	15495	14925	53	4590	500	10720	10	1	10624095	1612	-26.94	1.07	12	0.58	-563.00	14217.00	21850	20230330	-30.57	11440	20231031	32.60	17270	-12.16	20240116	12700	19.45	20240102	21850	-30.57	20230330	11440	32.60	20231031	1.67	N	138080	500	53 억	344788	N	N	14	N	N
20	20240227	140818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15030	-290	5	-1.89	767654810	51066	85.15	15410	15450	14850	19910	10730	15320	15032.04	3.25	-2765	15933	15626	15363	15056	14793	15495	14925	53	4590	500	10720	10	1	10624095	1597	-26.70	1.06	12	0.48	-563.00	14217.00	21850	20230330	-31.21	11440	20231031	31.38	17270	-12.97	20240116	12700	18.35	20240102	21850	-31.21	20230330	11440	31.38	20231031	1.67	N	138080	500	53 억	344788	N	N	14	N	N
21	20240227	130740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15010	-310	5	-2.02	734200930	48837	81.44	15410	15450	14850	19910	10730	15320	15033.12	3.25	-4051	15933	15626	15363	15056	14793	15495	14925	53	4590	500	10720	10	1	10624095	1595	-26.66	1.06	12	0.46	-563.00	14217.00	21850	20230330	-31.30	11440	20231031	31.21	17270	-13.09	20240116	12700	18.19	20240102	21850	-31.30	20230330	11440	31.21	20231031	1.67	N	138080	500	53 억	344788	N	N	14	N	N
22	20240227	120822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14900	-420	5	-2.74	673042060	44750	74.62	15410	15450	14850	19910	10730	15320	15039.42	3.25	-4700	15933	15626	15363	15056	14793	15495	14925	53	4590	500	10720	10	1	10624095	1583	-26.47	1.05	12	0.42	-563.00	14217.00	21850	20230330	-31.81	11440	20231031	30.24	17270	-13.72	20240116	12700	17.32	20240102	21850	-31.81	20230330	11440	30.24	20231031	1.67	N	138080	500	53 억	344788	N	N	14	N	N
23	20240227	110820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14950	-370	5	-2.42	491747920	32582	54.33	15410	15450	14940	19910	10730	15320	15091.93	3.25	-5204	15933	15626	15363	15056	14793	15495	14925	53	4590	500	10720	10	1	10624095	1588	-26.55	1.05	12	0.31	-563.00	14217.00	21850	20230330	-31.58	11440	20231031	30.68	17270	-13.43	20240116	12700	17.72	20240102	21850	-31.58	20230330	11440	30.68	20231031	1.67	N	138080	500	53 억	344788	N	N	14	N	N
24	20240227	100816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15050	-270	5	-1.76	281855530	18598	31.01	15410	15450	15050	19910	10730	15320	15154.26	3.25	-3847	15933	15626	15363	15056	14793	15495	14925	53	4590	500	10720	10	1	10624095	1599	-26.73	1.06	12	0.18	-563.00	14217.00	21850	20230330	-31.12	11440	20231031	31.56	17270	-12.85	20240116	12700	18.50	20240102	21850	-31.12	20230330	11440	31.56	20231031	1.67	N	138080	500	53 억	344788	N	N	14	N	N
25	20240227	090819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15220	-100	5	-0.65	48578480	3168	5.28	15410	15450	15200	19910	10730	15320	15334.58	3.25	-524	15933	15626	15363	15056	14793	15495	14925	53	4590	500	10720	10	1	10624095	1617	-27.03	1.07	12	0.03	-563.00	14217.00	21850	20230330	-30.34	11440	20231031	33.04	17270	-11.87	20240116	12700	19.84	20240102	21850	-30.34	20230330	11440	33.04	20231031	1.67	N	138080	500	53 억	344788	N	N	14	N	N
26	20240226	160818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15320	-220	5	-1.42	892783110	58374	72.49	15400	15670	15100	20200	10880	15540	15294.16	3.14	11332	16200	15870	15610	15280	15020	15740	15150	53	4660	500	10870	10	1	10624095	1628	-27.21	1.08	12	0.55	-563.00	14217.00	21850	20230330	-29.89	11440	20231031	33.92	17270	-11.29	20240116	12700	20.63	20240102	21850	-29.89	20230330	11440	33.92	20231031	1.67	N	138080	500	53 억	333190	N	N	14	N	N
27	20240226	150812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15340	-200	5	-1.29	850535110	55617	69.07	15400	15670	15100	20200	10880	15540	15292.72	3.14	10680	16200	15870	15610	15280	15020	15740	15150	53	4660	500	10870	10	1	10624095	1630	-27.25	1.08	12	0.52	-563.00	14217.00	21850	20230330	-29.79	11440	20231031	34.09	17270	-11.18	20240116	12700	20.79	20240102	21850	-29.79	20230330	11440	34.09	20231031	1.67	N	138080	500	53 억	333190	N	N	49	N	N
28	20240226	140815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15410	-130	5	-0.84	642868670	42164	52.36	15400	15500	15100	20200	10880	15540	15246.86	3.14	8942	16200	15870	15610	15280	15020	15740	15150	53	4660	500	10870	10	1	10624095	1637	-27.37	1.08	12	0.40	-563.00	14217.00	21850	20230330	-29.47	11440	20231031	34.70	17270	-10.77	20240116	12700	21.34	20240102	21850	-29.47	20230330	11440	34.70	20231031	1.67	N	138080	500	53 억	333190	N	N	49	N	N
29	20240226	130809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15300	-240	5	-1.54	589242860	38681	48.04	15400	15480	15100	20200	10880	15540	15233.39	3.14	8355	16200	15870	15610	15280	15020	15740	15150	53	4660	500	10870	10	1	10624095	1625	-27.18	1.08	12	0.36	-563.00	14217.00	21850	20230330	-29.98	11440	20231031	33.74	17270	-11.41	20240116	12700	20.47	20240102	21850	-29.98	20230330	11440	33.74	20231031	1.67	N	138080	500	53 억	333190	N	N	49	N	N
30	20240226	120809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15190	-350	5	-2.25	452498960	29719	36.91	15400	15480	15100	20200	10880	15540	15225.91	3.14	4285	16200	15870	15610	15280	15020	15740	15150	53	4660	500	10870	10	1	10624095	1614	-26.98	1.07	12	0.28	-563.00	14217.00	21850	20230330	-30.48	11440	20231031	32.78	17270	-12.04	20240116	12700	19.61	20240102	21850	-30.48	20230330	11440	32.78	20231031	1.67	N	138080	500	53 억	333190	N	N	49	N	N
31	20240226	110808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15230	-310	5	-1.99	383839970	25198	31.29	15400	15480	15100	20200	10880	15540	15232.95	3.14	4066	16200	15870	15610	15280	15020	15740	15150	53	4660	500	10870	10	1	10624095	1618	-27.05	1.07	12	0.24	-563.00	14217.00	21850	20230330	-30.30	11440	20231031	33.13	17270	-11.81	20240116	12700	19.92	20240102	21850	-30.30	20230330	11440	33.13	20231031	1.67	N	138080	500	53 억	333190	N	N	49	N	N
32	20240226	100806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15190	-350	5	-2.25	282558750	18530	23.01	15400	15480	15100	20200	10880	15540	15248.72	3.14	3022	16200	15870	15610	15280	15020	15740	15150	53	4660	500	10870	10	1	10624095	1614	-26.98	1.07	12	0.17	-563.00	14217.00	21850	20230330	-30.48	11440	20231031	32.78	17270	-12.04	20240116	12700	19.61	20240102	21850	-30.48	20230330	11440	32.78	20231031	1.67	N	138080	500	53 억	333190	N	N	49	N	N
33	20240226	090805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15200	-340	5	-2.19	90694840	5956	7.40	15400	15400	15100	20200	10880	15540	15227.47	3.14	52	16200	15870	15610	15280	15020	15740	15150	53	4660	500	10870	10	1	10624095	1615	-27.00	1.07	12	0.06	-563.00	14217.00	21850	20230330	-30.43	11440	20231031	32.87	17270	-11.99	20240116	12700	19.69	20240102	21850	-30.43	20230330	11440	32.87	20231031	1.67	N	138080	500	53 억	333190	N	N	49	N	N
34	20240223	160806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15540	-110	5	-0.70	1241408970	80019	36.44	15770	15940	15350	20300	10960	15650	15513.88	3.18	-4509	16743	16196	15603	15056	14463	16470	15330	53	4650	500	10950	10	1	10624095	1651	-27.60	1.09	12	0.75	-563.00	14217.00	21850	20230330	-28.88	11440	20231031	35.84	17270	-10.02	20240116	12700	22.36	20240102	21850	-28.88	20230330	11440	35.84	20231031	1.59	N	138080	500	53 억	337697	N	N	49	N	N
35	20240223	150801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15450	-200	5	-1.28	1147233900	73948	33.68	15770	15940	15350	20300	10960	15650	15514.06	3.18	-4842	16743	16196	15603	15056	14463	16470	15330	53	4650	500	10950	10	1	10624095	1641	-27.44	1.09	12	0.70	-563.00	14217.00	21850	20230330	-29.29	11440	20231031	35.05	17270	-10.54	20240116	12700	21.65	20240102	21850	-29.29	20230330	11440	35.05	20231031	1.59	N	138080	500	53 억	337697	N	N	167	N	N
36	20240223	140802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15370	-280	5	-1.79	952560240	61340	27.94	15770	15940	15350	20300	10960	15650	15529.19	3.18	-6870	16743	16196	15603	15056	14463	16470	15330	53	4650	500	10950	10	1	10624095	1633	-27.30	1.08	12	0.58	-563.00	14217.00	21850	20230330	-29.66	11440	20231031	34.35	17270	-11.00	20240116	12700	21.02	20240102	21850	-29.66	20230330	11440	34.35	20231031	1.59	N	138080	500	53 억	337697	N	N	167	N	N
37	20240223	130759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15490	-160	5	-1.02	820872550	52791	24.04	15770	15940	15400	20300	10960	15650	15549.48	3.18	-6173	16743	16196	15603	15056	14463	16470	15330	53	4650	500	10950	10	1	10624095	1646	-27.51	1.09	12	0.50	-563.00	14217.00	21850	20230330	-29.11	11440	20231031	35.40	17270	-10.31	20240116	12700	21.97	20240102	21850	-29.11	20230330	11440	35.40	20231031	1.59	N	138080	500	53 억	337697	N	N	167	N	N
38	20240223	120801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15550	-100	5	-0.64	673092660	43246	19.70	15770	15940	15400	20300	10960	15650	15564.28	3.18	-2498	16743	16196	15603	15056	14463	16470	15330	53	4650	500	10950	10	1	10624095	1652	-27.62	1.09	12	0.41	-563.00	14217.00	21850	20230330	-28.83	11440	20231031	35.93	17270	-9.96	20240116	12700	22.44	20240102	21850	-28.83	20230330	11440	35.93	20231031	1.59	N	138080	500	53 억	337697	N	N	167	N	N
39	20240223	110754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15650	0	3	0.00	579383890	37225	16.95	15770	15940	15400	20300	10960	15650	15564.38	3.18	-3414	16743	16196	15603	15056	14463	16470	15330	53	4650	500	10950	10	1	10624095	1663	-27.80	1.10	12	0.35	-563.00	14217.00	21850	20230330	-28.38	11440	20231031	36.80	17270	-9.38	20240116	12700	23.23	20240102	21850	-28.38	20230330	11440	36.80	20231031	1.59	N	138080	500	53 억	337697	N	N	167	N	N
40	20240223	100757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15480	-170	5	-1.09	490180260	31498	14.35	15770	15940	15400	20300	10960	15650	15562.27	3.18	-5380	16743	16196	15603	15056	14463	16470	15330	53	4650	500	10950	10	1	10624095	1645	-27.50	1.09	12	0.30	-563.00	14217.00	21850	20230330	-29.15	11440	20231031	35.31	17270	-10.36	20240116	12700	21.89	20240102	21850	-29.15	20230330	11440	35.31	20231031	1.59	N	138080	500	53 억	337697	N	N	167	N	N
41	20240223	090759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15740	90	2	0.58	137983430	8772	4.00	15770	15940	15550	20300	10960	15650	15729.99	3.18	-4527	16743	16196	15603	15056	14463	16470	15330	53	4650	500	10950	10	1	10624095	1672	-27.96	1.11	12	0.08	-563.00	14217.00	21850	20230330	-27.96	11440	20231031	37.59	17270	-8.86	20240116	12700	23.94	20240102	21850	-27.96	20230330	11440	37.59	20231031	1.59	N	138080	500	53 억	337697	N	N	167	N	N
42	20240222	160749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15650	380	2	2.49	3444581570	218749	57.27	15320	16150	15010	19850	10690	15270	15746.76	3.15	2920	16450	15860	15320	14730	14190	16155	15025	53	4580	500	10680	10	1	10624095	1663	-27.80	1.10	12	2.06	-563.00	14217.00	21850	20230330	-28.38	11440	20231031	36.80	17270	-9.38	20240116	12700	23.23	20240102	21850	-28.38	20230330	11440	36.80	20231031	1.66	N	138080	500	53 억	334642	N	N	167	N	N
43	20240222	150757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15670	400	2	2.62	3367885210	213852	55.99	15320	16150	15010	19850	10690	15270	15748.67	3.15	2495	16450	15860	15320	14730	14190	16155	15025	53	4580	500	10680	10	1	10624095	1665	-27.83	1.10	12	2.01	-563.00	14217.00	21850	20230330	-28.28	11440	20231031	36.98	17270	-9.26	20240116	12700	23.39	20240102	21850	-28.28	20230330	11440	36.98	20231031	1.66	N	138080	500	53 억	334642	N	N	8	N	N
44	20240222	140754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15670	400	2	2.62	3235803150	205405	53.77	15320	16150	15010	19850	10690	15270	15753.28	3.15	827	16450	15860	15320	14730	14190	16155	15025	53	4580	500	10680	10	1	10624095	1665	-27.83	1.10	12	1.93	-563.00	14217.00	21850	20230330	-28.28	11440	20231031	36.98	17270	-9.26	20240116	12700	23.39	20240102	21850	-28.28	20230330	11440	36.98	20231031	1.66	N	138080	500	53 억	334642	N	N	8	N	N
45	20240222	130743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15800	530	2	3.47	2934720460	186333	48.78	15320	16150	15010	19850	10690	15270	15749.87	3.15	2347	16450	15860	15320	14730	14190	16155	15025	53	4580	500	10680	10	1	10624095	1679	-28.06	1.11	12	1.75	-563.00	14217.00	21850	20230330	-27.69	11440	20231031	38.11	17270	-8.51	20240116	12700	24.41	20240102	21850	-27.69	20230330	11440	38.11	20231031	1.66	N	138080	500	53 억	334642	N	N	8	N	N
46	20240222	120753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15800	530	2	3.47	2754745630	174892	45.79	15320	16150	15010	19850	10690	15270	15751.12	3.15	530	16450	15860	15320	14730	14190	16155	15025	53	4580	500	10680	10	1	10624095	1679	-28.06	1.11	12	1.65	-563.00	14217.00	21850	20230330	-27.69	11440	20231031	38.11	17270	-8.51	20240116	12700	24.41	20240102	21850	-27.69	20230330	11440	38.11	20231031	1.66	N	138080	500	53 억	334642	N	N	8	N	N
47	20240222	110749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15770	500	2	3.27	2467280740	156693	41.02	15320	16150	15010	19850	10690	15270	15745.95	3.15	-3787	16450	15860	15320	14730	14190	16155	15025	53	4580	500	10680	10	1	10624095	1675	-28.01	1.11	12	1.47	-563.00	14217.00	21850	20230330	-27.83	11440	20231031	37.85	17270	-8.69	20240116	12700	24.17	20240102	21850	-27.83	20230330	11440	37.85	20231031	1.66	N	138080	500	53 억	334642	N	N	8	N	N
48	20240222	100742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15600	330	2	2.16	2049970240	130140	34.07	15320	16150	15010	19850	10690	15270	15752.04	3.15	-3953	16450	15860	15320	14730	14190	16155	15025	53	4580	500	10680	10	1	10624095	1657	-27.71	1.10	12	1.22	-563.00	14217.00	21850	20230330	-28.60	11440	20231031	36.36	17270	-9.67	20240116	12700	22.83	20240102	21850	-28.60	20230330	11440	36.36	20231031	1.66	N	138080	500	53 억	334642	N	N	8	N	N
49	20240222	090757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15130	-140	5	-0.92	138750290	9144	2.39	15320	15320	15010	19850	10690	15270	15173.92	3.15	-3317	16450	15860	15320	14730	14190	16155	15025	53	4580	500	10680	10	1	10624095	1607	-26.87	1.06	12	0.09	-563.00	14217.00	21850	20230330	-30.76	11440	20231031	32.26	17270	-12.39	20240116	12700	19.13	20240102	21850	-30.76	20230330	11440	32.26	20231031	1.66	N	138080	500	53 억	334642	N	N	8	N	N
50	20240221	160749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15270	590	2	4.02	5876118730	381220	1069.49	14990	15910	14780	19080	10280	14680	15414.03	3.18	-227	15173	14926	14663	14416	14153	15050	14540	53	4400	500	10270	10	1	10624095	1622	-27.12	1.07	12	3.59	-563.00	14217.00	21850	20230330	-30.11	11440	20231031	33.48	17270	-11.58	20240116	12700	20.24	20240102	21850	-30.11	20230330	11440	33.48	20231031	1.65	N	138080	500	53 억	337902	N	N	8	N	N
51	20240221	150742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15320	640	2	4.36	5683606180	368615	1034.13	14990	15910	14780	19080	10280	14680	15418.81	3.18	-1258	15173	14926	14663	14416	14153	15050	14540	53	4400	500	10270	10	1	10624095	1628	-27.21	1.08	12	3.47	-563.00	14217.00	21850	20230330	-29.89	11440	20231031	33.92	17270	-11.29	20240116	12700	20.63	20240102	21850	-29.89	20230330	11440	33.92	20231031	1.65	N	138080	500	53 억	337902	N	N	24	N	N
52	20240221	140743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15300	620	2	4.22	5375035990	348425	977.49	14990	15910	14780	19080	10280	14680	15426.67	3.18	-3384	15173	14926	14663	14416	14153	15050	14540	53	4400	500	10270	10	1	10624095	1625	-27.18	1.08	12	3.28	-563.00	14217.00	21850	20230330	-29.98	11440	20231031	33.74	17270	-11.41	20240116	12700	20.47	20240102	21850	-29.98	20230330	11440	33.74	20231031	1.65	N	138080	500	53 억	337902	N	N	24	N	N
53	20240221	130742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15410	730	2	4.97	4999098950	323857	908.56	14990	15910	14780	19080	10280	14680	15436.13	3.18	-6645	15173	14926	14663	14416	14153	15050	14540	53	4400	500	10270	10	1	10624095	1637	-27.37	1.08	12	3.05	-563.00	14217.00	21850	20230330	-29.47	11440	20231031	34.70	17270	-10.77	20240116	12700	21.34	20240102	21850	-29.47	20230330	11440	34.70	20231031	1.65	N	138080	500	53 억	337902	N	N	24	N	N
54	20240221	120742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15410	730	2	4.97	2687574760	176204	494.33	14990	15710	14780	19080	10280	14680	15252.63	3.18	2458	15173	14926	14663	14416	14153	15050	14540	53	4400	500	10270	10	1	10624095	1637	-27.37	1.08	12	1.66	-563.00	14217.00	21850	20230330	-29.47	11440	20231031	34.70	17270	-10.77	20240116	12700	21.34	20240102	21850	-29.47	20230330	11440	34.70	20231031	1.65	N	138080	500	53 억	337902	N	N	24	N	N
55	20240221	110749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15200	520	2	3.54	2274961720	149328	418.93	14990	15710	14780	19080	10280	14680	15234.66	3.18	6241	15173	14926	14663	14416	14153	15050	14540	53	4400	500	10270	10	1	10624095	1615	-27.00	1.07	12	1.41	-563.00	14217.00	21850	20230330	-30.43	11440	20231031	32.87	17270	-11.99	20240116	12700	19.69	20240102	21850	-30.43	20230330	11440	32.87	20231031	1.65	N	138080	500	53 억	337902	N	N	24	N	N
56	20240221	100742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15200	520	2	3.54	2030361840	133247	373.82	14990	15710	14780	19080	10280	14680	15237.58	3.18	1470	15173	14926	14663	14416	14153	15050	14540	53	4400	500	10270	10	1	10624095	1615	-27.00	1.07	12	1.25	-563.00	14217.00	21850	20230330	-30.43	11440	20231031	32.87	17270	-11.99	20240116	12700	19.69	20240102	21850	-30.43	20230330	11440	32.87	20231031	1.65	N	138080	500	53 억	337902	N	N	24	N	N
57	20240221	090741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15060	380	2	2.59	513102940	34022	95.45	14990	15300	14900	19080	10280	14680	15081.50	3.18	-9967	15173	14926	14663	14416	14153	15050	14540	53	4400	500	10270	10	1	10624095	1600	-26.75	1.06	12	0.32	-563.00	14217.00	21850	20230330	-31.08	11440	20231031	31.64	17270	-12.80	20240116	12700	18.58	20240102	21850	-31.08	20230330	11440	31.64	20231031	1.65	N	138080	500	53 억	337902	N	N	24	N	N
58	20240220	160735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14680	40	2	0.27	510368670	34992	77.42	14600	14910	14400	19030	10250	14640	14585.28	3.16	2354	15080	14860	14520	14300	13960	14970	14410	53	4390	500	10240	10	1	10624095	1560	-26.07	1.03	12	0.33	-563.00	14217.00	21850	20230330	-32.81	11440	20231031	28.32	17270	-15.00	20240116	12700	15.59	20240102	21850	-32.81	20230330	11440	28.32	20231031	1.66	N	138080	500	53 억	335528	N	N	24	N	N
59	20240220	150738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14630	-10	5	-0.07	492603050	33780	74.74	14600	14910	14400	19030	10250	14640	14582.68	3.16	2472	15080	14860	14520	14300	13960	14970	14410	53	4390	500	10240	10	1	10624095	1554	-25.99	1.03	12	0.32	-563.00	14217.00	21850	20230330	-33.04	11440	20231031	27.88	17270	-15.29	20240116	12700	15.20	20240102	21850	-33.04	20230330	11440	27.88	20231031	1.66	N	138080	500	53 억	335528	N	N	52	N	N
60	20240220	140734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14540	-100	5	-0.68	455090630	31210	69.05	14600	14910	14400	19030	10250	14640	14581.56	3.16	2946	15080	14860	14520	14300	13960	14970	14410	53	4390	500	10240	10	1	10624095	1545	-25.83	1.02	12	0.29	-563.00	14217.00	21850	20230330	-33.46	11440	20231031	27.10	17270	-15.81	20240116	12700	14.49	20240102	21850	-33.46	20230330	11440	27.10	20231031	1.66	N	138080	500	53 억	335528	N	N	52	N	N
61	20240220	130738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14530	-110	5	-0.75	244622820	16870	37.32	14600	14710	14400	19030	10250	14640	14500.46	3.16	803	15080	14860	14520	14300	13960	14970	14410	53	4390	500	10240	10	1	10624095	1544	-25.81	1.02	12	0.16	-563.00	14217.00	21850	20230330	-33.50	11440	20231031	27.01	17270	-15.87	20240116	12700	14.41	20240102	21850	-33.50	20230330	11440	27.01	20231031	1.66	N	138080	500	53 억	335528	N	N	52	N	N
62	20240220	120733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14490	-150	5	-1.02	229702100	15849	35.06	14600	14710	14400	19030	10250	14640	14493.16	3.16	869	15080	14860	14520	14300	13960	14970	14410	53	4390	500	10240	10	1	10624095	1539	-25.74	1.02	12	0.15	-563.00	14217.00	21850	20230330	-33.68	11440	20231031	26.66	17270	-16.10	20240116	12700	14.09	20240102	21850	-33.68	20230330	11440	26.66	20231031	1.66	N	138080	500	53 억	335528	N	N	52	N	N
63	20240220	110735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14510	-130	5	-0.89	198177150	13677	30.26	14600	14710	14400	19030	10250	14640	14489.81	3.16	491	15080	14860	14520	14300	13960	14970	14410	53	4390	500	10240	10	1	10624095	1542	-25.77	1.02	12	0.13	-563.00	14217.00	21850	20230330	-33.59	11440	20231031	26.84	17270	-15.98	20240116	12700	14.25	20240102	21850	-33.59	20230330	11440	26.84	20231031	1.66	N	138080	500	53 억	335528	N	N	52	N	N
64	20240220	100726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14480	-160	5	-1.09	167767120	11585	25.63	14600	14710	14400	19030	10250	14640	14481.41	3.16	171	15080	14860	14520	14300	13960	14970	14410	53	4390	500	10240	10	1	10624095	1538	-25.72	1.02	12	0.11	-563.00	14217.00	21850	20230330	-33.73	11440	20231031	26.57	17270	-16.16	20240116	12700	14.02	20240102	21850	-33.73	20230330	11440	26.57	20231031	1.66	N	138080	500	53 억	335528	N	N	52	N	N
65	20240220	090742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14610	-30	5	-0.20	19796960	1353	2.99	14600	14710	14600	19030	10250	14640	14631.90	3.16	78	15080	14860	14520	14300	13960	14970	14410	53	4390	500	10240	10	1	10624095	1552	-25.95	1.03	12	0.01	-563.00	14217.00	21850	20230330	-33.14	11440	20231031	27.71	17270	-15.40	20240116	12700	15.04	20240102	21850	-33.14	20230330	11440	27.71	20231031	1.66	N	138080	500	53 억	335528	N	N	52	N	N
66	20240219	160736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14640	460	2	3.24	656805590	45100	149.38	14180	14740	14180	18430	9930	14180	14563.75	3.02	14079	14360	14270	14190	14100	14020	14230	14060	53	4250	500	9920	10	1	10624095	1555	-26.00	1.03	12	0.42	-563.00	14217.00	21850	20230330	-33.00	11440	20231031	27.97	17270	-15.23	20240116	12700	15.28	20240102	21850	-33.00	20230330	11440	27.97	20231031	1.66	N	138080	500	53 억	320903	N	N	52	N	N
67	20240219	150740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14630	450	2	3.17	635381340	43635	144.53	14180	14740	14180	18430	9930	14180	14561.92	3.02	14046	14360	14270	14190	14100	14020	14230	14060	53	4250	500	9920	10	1	10624095	1554	-25.99	1.03	12	0.41	-563.00	14217.00	21850	20230330	-33.04	11440	20231031	27.88	17270	-15.29	20240116	12700	15.20	20240102	21850	-33.04	20230330	11440	27.88	20231031	1.66	N	138080	500	53 억	320903	N	N	17	N	N
68	20240219	140740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14560	380	2	2.68	612024810	42035	139.23	14180	14740	14180	18430	9930	14180	14560.55	3.02	13236	14360	14270	14190	14100	14020	14230	14060	53	4250	500	9920	10	1	10624095	1547	-25.86	1.02	12	0.40	-563.00	14217.00	21850	20230330	-33.36	11440	20231031	27.27	17270	-15.69	20240116	12700	14.65	20240102	21850	-33.36	20230330	11440	27.27	20231031	1.66	N	138080	500	53 억	320903	N	N	17	N	N
69	20240219	130739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14610	430	2	3.03	580076670	39846	131.98	14180	14740	14180	18430	9930	14180	14558.66	3.02	12567	14360	14270	14190	14100	14020	14230	14060	53	4250	500	9920	10	1	10624095	1552	-25.95	1.03	12	0.38	-563.00	14217.00	21850	20230330	-33.14	11440	20231031	27.71	17270	-15.40	20240116	12700	15.04	20240102	21850	-33.14	20230330	11440	27.71	20231031	1.66	N	138080	500	53 억	320903	N	N	17	N	N
70	20240219	120739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14670	490	2	3.46	546503520	37558	124.40	14180	14740	14180	18430	9930	14180	14551.64	3.02	13008	14360	14270	14190	14100	14020	14230	14060	53	4250	500	9920	10	1	10624095	1559	-26.06	1.03	12	0.35	-563.00	14217.00	21850	20230330	-32.86	11440	20231031	28.23	17270	-15.06	20240116	12700	15.51	20240102	21850	-32.86	20230330	11440	28.23	20231031	1.66	N	138080	500	53 억	320903	N	N	17	N	N
71	20240219	110737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14600	420	2	2.96	475277290	32700	108.31	14180	14740	14180	18430	9930	14180	14535.27	3.02	11183	14360	14270	14190	14100	14020	14230	14060	53	4250	500	9920	10	1	10624095	1551	-25.93	1.03	12	0.31	-563.00	14217.00	21850	20230330	-33.18	11440	20231031	27.62	17270	-15.46	20240116	12700	14.96	20240102	21850	-33.18	20230330	11440	27.62	20231031	1.66	N	138080	500	53 억	320903	N	N	17	N	N
72	20240219	100732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14520	340	2	2.40	250409240	17335	57.42	14180	14570	14180	18430	9930	14180	14446.42	3.02	5447	14360	14270	14190	14100	14020	14230	14060	53	4250	500	9920	10	1	10624095	1543	-25.79	1.02	12	0.16	-563.00	14217.00	21850	20230330	-33.55	11440	20231031	26.92	17270	-15.92	20240116	12700	14.33	20240102	21850	-33.55	20230330	11440	26.92	20231031	1.66	N	138080	500	53 억	320903	N	N	17	N	N
73	20240219	090732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14340	160	2	1.13	23467520	1648	5.46	14180	14350	14180	18430	9930	14180	14242.78	3.02	591	14360	14270	14190	14100	14020	14230	14060	53	4250	500	9920	10	1	10624095	1523	-25.47	1.01	12	0.02	-563.00	14217.00	21850	20230330	-34.37	11440	20231031	25.35	17270	-16.97	20240116	12700	12.91	20240102	21850	-34.37	20230330	11440	25.35	20231031	1.66	N	138080	500	53 억	320903	N	N	17	N	N
74	20240216	160729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14180	-50	5	-0.35	424544650	30001	92.09	14200	14280	14110	18490	9970	14230	14150.53	3.08	-6325	14856	14542	14376	14062	13896	14460	13980	53	4260	500	9960	10	1	10624095	1506	-25.19	1.00	12	0.28	-563.00	14217.00	21850	20230330	-35.10	11440	20231031	23.95	17270	-17.89	20240116	12700	11.65	20240102	21850	-35.10	20230330	11440	23.95	20231031	1.68	N	138080	500	53 억	327478	N	N	17	N	N
75	20240216	150735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14150	-80	5	-0.56	385801370	27268	83.70	14200	14280	14110	18490	9970	14230	14148.50	3.08	-6210	14856	14542	14376	14062	13896	14460	13980	53	4260	500	9960	10	1	10624095	1503	-25.13	1.00	12	0.26	-563.00	14217.00	21850	20230330	-35.24	11440	20231031	23.69	17270	-18.07	20240116	12700	11.42	20240102	21850	-35.24	20230330	11440	23.69	20231031	1.68	N	138080	500	53 억	327478	N	N	111	N	N
76	20240216	140738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14160	-70	5	-0.49	354619340	25066	76.94	14200	14280	14110	18490	9970	14230	14147.42	3.08	-6824	14856	14542	14376	14062	13896	14460	13980	53	4260	500	9960	10	1	10624095	1504	-25.15	1.00	12	0.24	-563.00	14217.00	21850	20230330	-35.19	11440	20231031	23.78	17270	-18.01	20240116	12700	11.50	20240102	21850	-35.19	20230330	11440	23.78	20231031	1.68	N	138080	500	53 억	327478	N	N	111	N	N
77	20240216	130729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14180	-50	5	-0.35	280823810	19858	60.96	14200	14280	14110	18490	9970	14230	14141.60	3.08	-3068	14856	14542	14376	14062	13896	14460	13980	53	4260	500	9960	10	1	10624095	1506	-25.19	1.00	12	0.19	-563.00	14217.00	21850	20230330	-35.10	11440	20231031	23.95	17270	-17.89	20240116	12700	11.65	20240102	21850	-35.10	20230330	11440	23.95	20231031	1.68	N	138080	500	53 억	327478	N	N	111	N	N
78	20240216	120733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14130	-100	5	-0.70	249812770	17666	54.23	14200	14280	14110	18490	9970	14230	14140.88	3.08	-3626	14856	14542	14376	14062	13896	14460	13980	53	4260	500	9960	10	1	10624095	1501	-25.10	0.99	12	0.17	-563.00	14217.00	21850	20230330	-35.33	11440	20231031	23.51	17270	-18.18	20240116	12700	11.26	20240102	21850	-35.33	20230330	11440	23.51	20231031	1.68	N	138080	500	53 억	327478	N	N	111	N	N
79	20240216	110742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14130	-100	5	-0.70	180761680	12782	39.24	14200	14280	14110	18490	9970	14230	14141.89	3.08	-4368	14856	14542	14376	14062	13896	14460	13980	53	4260	500	9960	10	1	10624095	1501	-25.10	0.99	12	0.12	-563.00	14217.00	21850	20230330	-35.33	11440	20231031	23.51	17270	-18.18	20240116	12700	11.26	20240102	21850	-35.33	20230330	11440	23.51	20231031	1.68	N	138080	500	53 억	327478	N	N	111	N	N
80	20240216	100734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14130	-100	5	-0.70	140776380	9957	30.56	14200	14280	14110	18490	9970	14230	14138.43	3.08	-4003	14856	14542	14376	14062	13896	14460	13980	53	4260	500	9960	10	1	10624095	1501	-25.10	0.99	12	0.09	-563.00	14217.00	21850	20230330	-35.33	11440	20231031	23.51	17270	-18.18	20240116	12700	11.26	20240102	21850	-35.33	20230330	11440	23.51	20231031	1.68	N	138080	500	53 억	327478	N	N	111	N	N
81	20240216	090727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14210	-20	5	-0.14	11752160	827	2.54	14200	14280	14200	18490	9970	14230	14210.59	3.08	-88	14856	14542	14376	14062	13896	14460	13980	53	4260	500	9960	10	1	10624095	1510	-25.24	1.00	12	0.01	-563.00	14217.00	21850	20230330	-34.97	11440	20231031	24.21	17270	-17.72	20240116	12700	11.89	20240102	21850	-34.97	20230330	11440	24.21	20231031	1.68	N	138080	500	53 억	327478	N	N	111	N	N
82	20240215	160727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14230	-230	5	-1.59	466843000	32532	97.42	14660	14690	14210	18790	10130	14460	14350.27	3.21	-15058	14706	14582	14336	14212	13966	14645	14275	53	4330	500	10120	10	1	10624095	1512	-25.28	1.00	12	0.31	-563.00	14217.00	21850	20230330	-34.87	11440	20231031	24.39	17270	-17.60	20240116	12700	12.05	20240102	21850	-34.87	20230330	11440	24.39	20231031	1.72	N	138080	500	53 억	341042	N	N	111	N	N
83	20240215	150732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14240	-220	5	-1.52	457077300	31847	95.37	14660	14690	14210	18790	10130	14460	14352.29	3.21	-14673	14706	14582	14336	14212	13966	14645	14275	53	4330	500	10120	10	1	10624095	1513	-25.29	1.00	12	0.30	-563.00	14217.00	21850	20230330	-34.83	11440	20231031	24.48	17270	-17.54	20240116	12700	12.13	20240102	21850	-34.83	20230330	11440	24.48	20231031	1.72	N	138080	500	53 억	341042	N	N	19	N	N
84	20240215	140728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14230	-230	5	-1.59	396059440	27560	82.53	14660	14690	14230	18790	10130	14460	14370.81	3.21	-13482	14706	14582	14336	14212	13966	14645	14275	53	4330	500	10120	10	1	10624095	1512	-25.28	1.00	12	0.26	-563.00	14217.00	21850	20230330	-34.87	11440	20231031	24.39	17270	-17.60	20240116	12700	12.05	20240102	21850	-34.87	20230330	11440	24.39	20231031	1.72	N	138080	500	53 억	341042	N	N	19	N	N
85	20240215	130717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14330	-130	5	-0.90	319889640	22231	66.57	14660	14690	14280	18790	10130	14460	14389.35	3.21	-11165	14706	14582	14336	14212	13966	14645	14275	53	4330	500	10120	10	1	10624095	1522	-25.45	1.01	12	0.21	-563.00	14217.00	21850	20230330	-34.42	11440	20231031	25.26	17270	-17.02	20240116	12700	12.83	20240102	21850	-34.42	20230330	11440	25.26	20231031	1.72	N	138080	500	53 억	341042	N	N	19	N	N
86	20240215	120728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14300	-160	5	-1.11	260189370	18067	54.10	14660	14690	14280	18790	10130	14460	14401.36	3.21	-8627	14706	14582	14336	14212	13966	14645	14275	53	4330	500	10120	10	1	10624095	1519	-25.40	1.01	12	0.17	-563.00	14217.00	21850	20230330	-34.55	11440	20231031	25.00	17270	-17.20	20240116	12700	12.60	20240102	21850	-34.55	20230330	11440	25.00	20231031	1.72	N	138080	500	53 억	341042	N	N	19	N	N
87	20240215	110724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14320	-140	5	-0.97	199718560	13841	41.45	14660	14690	14300	18790	10130	14460	14429.49	3.21	-6778	14706	14582	14336	14212	13966	14645	14275	53	4330	500	10120	10	1	10624095	1521	-25.44	1.01	12	0.13	-563.00	14217.00	21850	20230330	-34.46	11440	20231031	25.17	17270	-17.08	20240116	12700	12.76	20240102	21850	-34.46	20230330	11440	25.17	20231031	1.72	N	138080	500	53 억	341042	N	N	19	N	N
88	20240215	100723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14340	-120	5	-0.83	172333560	11929	35.72	14660	14690	14330	18790	10130	14460	14446.61	3.21	-6074	14706	14582	14336	14212	13966	14645	14275	53	4330	500	10120	10	1	10624095	1523	-25.47	1.01	12	0.11	-563.00	14217.00	21850	20230330	-34.37	11440	20231031	25.35	17270	-16.97	20240116	12700	12.91	20240102	21850	-34.37	20230330	11440	25.35	20231031	1.72	N	138080	500	53 억	341042	N	N	19	N	N
89	20240215	090724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14620	160	2	1.11	56376410	3863	11.57	14660	14690	14370	18790	10130	14460	14593.95	3.21	-1630	14706	14582	14336	14212	13966	14645	14275	53	4330	500	10120	10	1	10624095	1553	-25.97	1.03	12	0.04	-563.00	14217.00	21850	20230330	-33.09	11440	20231031	27.80	17270	-15.34	20240116	12700	15.12	20240102	21850	-33.09	20230330	11440	27.80	20231031	1.72	N	138080	500	53 억	341042	N	N	19	N	N
90	20240214	160720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14460	270	2	1.90	477097030	33283	94.18	14190	14460	14090	18440	9940	14190	14334.44	3.11	11145	14456	14322	14216	14082	13976	14270	14030	53	4250	500	9930	10	1	10624095	1536	-25.68	1.02	12	0.31	-563.00	14217.00	21850	20230330	-33.82	11440	20231031	26.40	17270	-16.27	20240116	12700	13.86	20240102	21850	-33.82	20230330	11440	26.40	20231031	1.73	N	138080	500	53 억	329897	N	N	19	N	N
91	20240214	150721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14460	270	2	1.90	413508290	28881	81.73	14190	14460	14090	18440	9940	14190	14317.68	3.11	11035	14456	14322	14216	14082	13976	14270	14030	53	4250	500	9930	10	1	10624095	1536	-25.68	1.02	12	0.27	-563.00	14217.00	21850	20230330	-33.82	11440	20231031	26.40	17270	-16.27	20240116	12700	13.86	20240102	21850	-33.82	20230330	11440	26.40	20231031	1.73	N	138080	500	53 억	329897	N	N	98	N	N
92	20240214	140718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14430	240	2	1.69	336230250	23528	66.58	14190	14450	14090	18440	9940	14190	14290.66	3.11	9925	14456	14322	14216	14082	13976	14270	14030	53	4250	500	9930	10	1	10624095	1533	-25.63	1.01	12	0.22	-563.00	14217.00	21850	20230330	-33.96	11440	20231031	26.14	17270	-16.44	20240116	12700	13.62	20240102	21850	-33.96	20230330	11440	26.14	20231031	1.73	N	138080	500	53 억	329897	N	N	98	N	N
93	20240214	130719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14360	170	2	1.20	250171910	17552	49.67	14190	14370	14090	18440	9940	14190	14253.20	3.11	7122	14456	14322	14216	14082	13976	14270	14030	53	4250	500	9930	10	1	10624095	1526	-25.51	1.01	12	0.17	-563.00	14217.00	21850	20230330	-34.28	11440	20231031	25.52	17270	-16.85	20240116	12700	13.07	20240102	21850	-34.28	20230330	11440	25.52	20231031	1.73	N	138080	500	53 억	329897	N	N	98	N	N
94	20240214	120714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14330	140	2	0.99	209406930	14709	41.62	14190	14330	14090	18440	9940	14190	14236.67	3.11	5573	14456	14322	14216	14082	13976	14270	14030	53	4250	500	9930	10	1	10624095	1522	-25.45	1.01	12	0.14	-563.00	14217.00	21850	20230330	-34.42	11440	20231031	25.26	17270	-17.02	20240116	12700	12.83	20240102	21850	-34.42	20230330	11440	25.26	20231031	1.73	N	138080	500	53 억	329897	N	N	98	N	N
95	20240214	110721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14280	90	2	0.63	163229380	11479	32.48	14190	14330	14090	18440	9940	14190	14219.84	3.11	2764	14456	14322	14216	14082	13976	14270	14030	53	4250	500	9930	10	1	10624095	1517	-25.36	1.00	12	0.11	-563.00	14217.00	21850	20230330	-34.65	11440	20231031	24.83	17270	-17.31	20240116	12700	12.44	20240102	21850	-34.65	20230330	11440	24.83	20231031	1.73	N	138080	500	53 억	329897	N	N	98	N	N
96	20240214	090710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14220	30	2	0.21	10795670	761	2.15	14190	14220	14110	18440	9940	14190	14186.14	3.11	-15	14456	14322	14216	14082	13976	14270	14030	53	4250	500	9930	10	1	10624095	1511	-25.26	1.00	12	0.01	-563.00	14217.00	21850	20230330	-34.92	11440	20231031	24.30	17270	-17.66	20240116	12700	11.97	20240102	21850	-34.92	20230330	11440	24.30	20231031	1.73	N	138080	500	53 억	329897	N	N	98	N	N
97	20240213	160711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14190	-60	5	-0.42	500969750	35194	207.45	14210	14350	14110	18520	9980	14250	14234.54	3.01	10294	14370	14310	14240	14180	14110	14340	14210	53	4270	500	9970	10	1	10624095	1508	-25.20	1.00	12	0.33	-563.00	14217.00	21850	20230330	-35.06	11440	20231031	24.04	17270	-17.83	20240116	12700	11.73	20240102	21850	-35.06	20230330	11440	24.04	20231031	1.78	N	138080	500	53 억	319401	N	N	98	N	N
98	20240213	150709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14230	-20	5	-0.14	491479550	34525	203.51	14210	14350	14110	18520	9980	14250	14235.47	3.01	10051	14370	14310	14240	14180	14110	14340	14210	53	4270	500	9970	10	1	10624095	1512	-25.28	1.00	12	0.32	-563.00	14217.00	21850	20230330	-34.87	11440	20231031	24.39	17270	-17.60	20240116	12700	12.05	20240102	21850	-34.87	20230330	11440	24.39	20231031	1.78	N	138080	500	53 억	319401	N	N	1	N	N
99	20240213	140717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14220	-30	5	-0.21	448030030	31464	185.46	14210	14350	14110	18520	9980	14250	14239.45	3.01	9236	14370	14310	14240	14180	14110	14340	14210	53	4270	500	9970	10	1	10624095	1511	-25.26	1.00	12	0.30	-563.00	14217.00	21850	20230330	-34.92	11440	20231031	24.30	17270	-17.66	20240116	12700	11.97	20240102	21850	-34.92	20230330	11440	24.30	20231031	1.78	N	138080	500	53 억	319401	N	N	1	N	N
100	20240213	130709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14200	-50	5	-0.35	365834900	25665	151.28	14210	14350	14170	18520	9980	14250	14254.23	3.01	8682	14370	14310	14240	14180	14110	14340	14210	53	4270	500	9970	10	1	10624095	1509	-25.22	1.00	12	0.24	-563.00	14217.00	21850	20230330	-35.01	11440	20231031	24.13	17270	-17.78	20240116	12700	11.81	20240102	21850	-35.01	20230330	11440	24.13	20231031	1.78	N	138080	500	53 억	319401	N	N	1	N	N
101	20240213	120717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14270	20	2	0.14	284205380	19931	117.48	14210	14350	14170	18520	9980	14250	14259.46	3.01	7978	14370	14310	14240	14180	14110	14340	14210	53	4270	500	9970	10	1	10624095	1516	-25.35	1.00	12	0.19	-563.00	14217.00	21850	20230330	-34.69	11440	20231031	24.74	17270	-17.37	20240116	12700	12.36	20240102	21850	-34.69	20230330	11440	24.74	20231031	1.78	N	138080	500	53 억	319401	N	N	1	N	N
102	20240213	110720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14270	20	2	0.14	185482530	13014	76.71	14210	14350	14170	18520	9980	14250	14252.54	3.01	6081	14370	14310	14240	14180	14110	14340	14210	53	4270	500	9970	10	1	10624095	1516	-25.35	1.00	12	0.12	-563.00	14217.00	21850	20230330	-34.69	11440	20231031	24.74	17270	-17.37	20240116	12700	12.36	20240102	21850	-34.69	20230330	11440	24.74	20231031	1.78	N	138080	500	53 억	319401	N	N	1	N	N
103	20240213	100605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14270	20	2	0.14	149496500	10492	61.84	14210	14350	14170	18520	9980	14250	14248.62	3.01	5068	14370	14310	14240	14180	14110	14340	14210	53	4270	500	9970	10	1	10624095	1516	-25.35	1.00	12	0.10	-563.00	14217.00	21850	20230330	-34.69	11440	20231031	24.74	17270	-17.37	20240116	12700	12.36	20240102	21850	-34.69	20230330	11440	24.74	20231031	1.78	N	138080	500	53 억	319401	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History