KissMeData/060540/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

43 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	20240229	160543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2560	-15	5	-0.58	505622425	195888	82.68	2565	2615	2535	3345	1805	2575	2581.26	1.52	-23184	2691	2632	2591	2532	2491	2612	2512	131	770	500	1850	5	1	26133306	669	7.31	0.67	12	0.75	350.00	3834.00	3510	20231215	-27.07	1997	20230726	28.19	2790	-8.24	20240122	2320	10.34	20240131	3510	-27.07	20231215	1997	28.19	20230726	6.90	N	060540	500	130 억	396092	N	N	N	N
3	20240229	150545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2565	-10	5	-0.39	492510750	190777	80.52	2565	2615	2535	3345	1805	2575	2581.68	1.52	-20781	2691	2632	2591	2532	2491	2612	2512	131	770	500	1850	5	1	26133306	670	7.33	0.67	12	0.73	350.00	3834.00	3510	20231215	-26.92	1997	20230726	28.44	2790	-8.06	20240122	2320	10.56	20240131	3510	-26.92	20231215	1997	28.44	20230726	6.90	N	060540	500	130 억	396092	N	N	N	N
4	20240229	140545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2585	10	2	0.39	453769010	175661	74.14	2565	2615	2535	3345	1805	2575	2583.31	1.52	-16125	2691	2632	2591	2532	2491	2612	2512	131	770	500	1850	5	1	26133306	676	7.39	0.67	12	0.67	350.00	3834.00	3510	20231215	-26.35	1997	20230726	29.44	2790	-7.35	20240122	2320	11.42	20240131	3510	-26.35	20231215	1997	29.44	20230726	6.90	N	060540	500	130 억	396092	N	N	N	N
5	20240229	130545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	5	2	0.19	393979205	152334	64.30	2565	2615	2535	3345	1805	2575	2586.44	1.52	-5219	2691	2632	2591	2532	2491	2612	2512	131	770	500	1850	5	1	26133306	674	7.37	0.67	12	0.58	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	6.90	N	060540	500	130 억	396092	N	N	N	N
6	20240229	120544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2605	30	2	1.17	378557705	146348	61.77	2565	2615	2535	3345	1805	2575	2586.86	1.52	-1924	2691	2632	2591	2532	2491	2612	2512	131	770	500	1850	5	1	26133306	681	7.44	0.68	12	0.56	350.00	3834.00	3510	20231215	-25.78	1997	20230726	30.45	2790	-6.63	20240122	2320	12.28	20240131	3510	-25.78	20231215	1997	30.45	20230726	6.90	N	060540	500	130 억	396092	N	N	N	N
7	20240229	110545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2615	40	2	1.55	260491815	100970	42.62	2565	2615	2535	3345	1805	2575	2580.00	1.52	18746	2691	2632	2591	2532	2491	2612	2512	131	770	500	1850	5	1	26133306	683	7.47	0.68	12	0.39	350.00	3834.00	3510	20231215	-25.50	1997	20230726	30.95	2790	-6.27	20240122	2320	12.72	20240131	3510	-25.50	20231215	1997	30.95	20230726	6.90	N	060540	500	130 억	396092	N	N	N	N
8	20240229	100545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2590	15	2	0.58	143309135	55653	23.49	2565	2605	2535	3345	1805	2575	2575.05	1.52	10376	2691	2632	2591	2532	2491	2612	2512	131	770	500	1850	5	1	26133306	677	7.40	0.68	12	0.21	350.00	3834.00	3510	20231215	-26.21	1997	20230726	29.69	2790	-7.17	20240122	2320	11.64	20240131	3510	-26.21	20231215	1997	29.69	20230726	6.90	N	060540	500	130 억	396092	N	N	N	N
9	20240229	090544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2555	-20	5	-0.78	44695815	17427	7.36	2565	2590	2535	3345	1805	2575	2563.36	1.52	7330	2691	2632	2591	2532	2491	2612	2512	131	770	500	1850	5	1	26133306	668	7.30	0.67	12	0.07	350.00	3834.00	3510	20231215	-27.21	1997	20230726	27.94	2790	-8.42	20240122	2320	10.13	20240131	3510	-27.21	20231215	1997	27.94	20230726	6.90	N	060540	500	130 억	396092	N	N	N	N
10	20240228	160512	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2575	-30	5	-1.15	590486240	228759	107.80	2605	2650	2550	3385	1825	2605	2581.30	1.48	10018	2701	2652	2626	2577	2551	2640	2565	131	780	500	1870	5	1	26133306	673	7.36	0.67	12	0.88	350.00	3834.00	3510	20231215	-26.64	1997	20230726	28.94	2790	-7.71	20240122	2320	10.99	20240131	3510	-26.64	20231215	1997	28.94	20230726	6.82	N	060540	500	130 억	386076	N	N	N	N
11	20240228	150513	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	-25	5	-0.96	567421490	219808	103.59	2605	2650	2550	3385	1825	2605	2581.44	1.48	9505	2701	2652	2626	2577	2551	2640	2565	131	780	500	1870	5	1	26133306	674	7.37	0.67	12	0.84	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	6.82	N	060540	500	130 억	386076	N	N	N	N
12	20240228	140545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2575	-30	5	-1.15	541614225	209769	98.85	2605	2650	2550	3385	1825	2605	2581.96	1.48	4161	2701	2652	2626	2577	2551	2640	2565	131	780	500	1870	5	1	26133306	673	7.36	0.67	12	0.80	350.00	3834.00	3510	20231215	-26.64	1997	20230726	28.94	2790	-7.71	20240122	2320	10.99	20240131	3510	-26.64	20231215	1997	28.94	20230726	6.82	N	060540	500	130 억	386076	N	N	N	N
13	20240228	130545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2565	-40	5	-1.54	488636690	189169	89.15	2605	2650	2550	3385	1825	2605	2583.07	1.48	5973	2701	2652	2626	2577	2551	2640	2565	131	780	500	1870	5	1	26133306	670	7.33	0.67	12	0.72	350.00	3834.00	3510	20231215	-26.92	1997	20230726	28.44	2790	-8.06	20240122	2320	10.56	20240131	3510	-26.92	20231215	1997	28.44	20230726	6.82	N	060540	500	130 억	386076	N	N	N	N
14	20240228	120546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2575	-30	5	-1.15	321167550	123762	58.32	2605	2650	2570	3385	1825	2605	2595.04	1.48	30711	2701	2652	2626	2577	2551	2640	2565	131	780	500	1870	5	1	26133306	673	7.36	0.67	12	0.47	350.00	3834.00	3510	20231215	-26.64	1997	20230726	28.94	2790	-7.71	20240122	2320	10.99	20240131	3510	-26.64	20231215	1997	28.94	20230726	6.82	N	060540	500	130 억	386076	N	N	N	N
15	20240228	110523	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	-25	5	-0.96	306279515	117994	55.61	2605	2650	2570	3385	1825	2605	2595.72	1.48	32798	2701	2652	2626	2577	2551	2640	2565	131	780	500	1870	5	1	26133306	674	7.37	0.67	12	0.45	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	6.82	N	060540	500	130 억	386076	N	N	N	N
16	20240228	100543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2575	-30	5	-1.15	198876975	76366	35.99	2605	2650	2570	3385	1825	2605	2604.26	1.48	7956	2701	2652	2626	2577	2551	2640	2565	131	780	500	1870	5	1	26133306	673	7.36	0.67	12	0.29	350.00	3834.00	3510	20231215	-26.64	1997	20230726	28.94	2790	-7.71	20240122	2320	10.99	20240131	3510	-26.64	20231215	1997	28.94	20230726	6.82	N	060540	500	130 억	386076	N	N	N	N
17	20240228	090545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2625	20	2	0.77	37946475	14433	6.80	2605	2650	2605	3385	1825	2605	2629.15	1.48	-2460	2701	2652	2626	2577	2551	2640	2565	131	780	500	1870	5	1	26133306	686	7.50	0.68	12	0.06	350.00	3834.00	3510	20231215	-25.21	1997	20230726	31.45	2790	-5.91	20240122	2320	13.15	20240131	3510	-25.21	20231215	1997	31.45	20230726	6.82	N	060540	500	130 억	386076	N	N	N	N
18	20240227	160544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2605	-60	5	-2.25	535434720	204018	38.25	2645	2675	2600	3460	1870	2665	2624.45	1.46	5091	2808	2736	2643	2571	2478	2772	2607	131	795	500	1910	5	1	26133306	681	7.44	0.68	12	0.78	350.00	3834.00	3510	20231215	-25.78	1997	20230726	30.45	2790	-6.63	20240122	2320	12.28	20240131	3510	-25.78	20231215	1997	30.45	20230726	6.72	N	060540	500	130 억	380655	N	N	N	N
19	20240227	150546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	-65	5	-2.44	527624940	201025	37.69	2645	2675	2600	3460	1870	2665	2624.67	1.46	4869	2808	2736	2643	2571	2478	2772	2607	131	795	500	1910	5	1	26133306	679	7.43	0.68	12	0.77	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	6.72	N	060540	500	130 억	380655	N	N	N	N
20	20240227	140543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2620	-45	5	-1.69	469686490	178850	33.53	2645	2675	2600	3460	1870	2665	2626.15	1.46	2073	2808	2736	2643	2571	2478	2772	2607	131	795	500	1910	5	1	26133306	685	7.49	0.68	12	0.68	350.00	3834.00	3510	20231215	-25.36	1997	20230726	31.20	2790	-6.09	20240122	2320	12.93	20240131	3510	-25.36	20231215	1997	31.20	20230726	6.72	N	060540	500	130 억	380655	N	N	N	N
21	20240227	130506	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2625	-40	5	-1.50	450029550	171344	32.13	2645	2675	2600	3460	1870	2665	2626.47	1.46	3426	2808	2736	2643	2571	2478	2772	2607	131	795	500	1910	5	1	26133306	686	7.50	0.68	12	0.66	350.00	3834.00	3510	20231215	-25.21	1997	20230726	31.45	2790	-5.91	20240122	2320	13.15	20240131	3510	-25.21	20231215	1997	31.45	20230726	6.72	N	060540	500	130 억	380655	N	N	N	N
22	20240227	120547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2640	-25	5	-0.94	404326785	153831	28.84	2645	2675	2600	3460	1870	2665	2628.38	1.46	7709	2808	2736	2643	2571	2478	2772	2607	131	795	500	1910	5	1	26133306	690	7.54	0.69	12	0.59	350.00	3834.00	3510	20231215	-24.79	1997	20230726	32.20	2790	-5.38	20240122	2320	13.79	20240131	3510	-24.79	20231215	1997	32.20	20230726	6.72	N	060540	500	130 억	380655	N	N	N	N
23	20240227	110544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2640	-25	5	-0.94	248362850	94140	17.65	2645	2675	2620	3460	1870	2665	2638.23	1.46	5983	2808	2736	2643	2571	2478	2772	2607	131	795	500	1910	5	1	26133306	690	7.54	0.69	12	0.36	350.00	3834.00	3510	20231215	-24.79	1997	20230726	32.20	2790	-5.38	20240122	2320	13.79	20240131	3510	-24.79	20231215	1997	32.20	20230726	6.72	N	060540	500	130 억	380655	N	N	N	N
24	20240227	100541	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2640	-25	5	-0.94	177075275	67070	12.58	2645	2675	2620	3460	1870	2665	2640.16	1.46	3646	2808	2736	2643	2571	2478	2772	2607	131	795	500	1910	5	1	26133306	690	7.54	0.69	12	0.26	350.00	3834.00	3510	20231215	-24.79	1997	20230726	32.20	2790	-5.38	20240122	2320	13.79	20240131	3510	-24.79	20231215	1997	32.20	20230726	6.72	N	060540	500	130 억	380655	N	N	N	N
25	20240227	090543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2675	10	2	0.38	25739960	9744	1.83	2645	2675	2630	3460	1870	2665	2641.62	1.46	1029	2808	2736	2643	2571	2478	2772	2607	131	795	500	1910	5	1	26133306	699	7.64	0.70	12	0.04	350.00	3834.00	3510	20231215	-23.79	1997	20230726	33.95	2790	-4.12	20240122	2320	15.30	20240131	3510	-23.79	20231215	1997	33.95	20230726	6.72	N	060540	500	130 억	380655	N	N	N	N
26	20240226	160542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2665	85	2	3.29	1417068410	531718	308.64	2575	2715	2550	3350	1810	2580	2665.08	1.17	67510	2690	2635	2600	2545	2510	2617	2527	131	770	500	1850	5	1	26133306	696	7.61	0.70	12	2.03	350.00	3834.00	3510	20231215	-24.07	1997	20230726	33.45	2790	-4.48	20240122	2320	14.87	20240131	3510	-24.07	20231215	1997	33.45	20230726	6.79	N	060540	500	130 억	306407	N	N	N	N
27	20240226	150540	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2670	90	2	3.49	1329486095	498875	289.57	2575	2715	2550	3350	1810	2580	2664.97	1.17	65079	2690	2635	2600	2545	2510	2617	2527	131	770	500	1850	5	1	26133306	698	7.63	0.70	12	1.91	350.00	3834.00	3510	20231215	-23.93	1997	20230726	33.70	2790	-4.30	20240122	2320	15.09	20240131	3510	-23.93	20231215	1997	33.70	20230726	6.79	N	060540	500	130 억	306407	N	N	N	N
28	20240226	140541	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2680	100	2	3.88	1140409885	428486	248.71	2575	2715	2550	3350	1810	2580	2661.49	1.17	75876	2690	2635	2600	2545	2510	2617	2527	131	770	500	1850	5	1	26133306	700	7.66	0.70	12	1.64	350.00	3834.00	3510	20231215	-23.65	1997	20230726	34.20	2790	-3.94	20240122	2320	15.52	20240131	3510	-23.65	20231215	1997	34.20	20230726	6.79	N	060540	500	130 억	306407	N	N	N	N
29	20240226	130539	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2660	80	2	3.10	1048915845	394089	228.75	2575	2715	2550	3350	1810	2580	2661.62	1.17	84356	2690	2635	2600	2545	2510	2617	2527	131	770	500	1850	5	1	26133306	695	7.60	0.69	12	1.51	350.00	3834.00	3510	20231215	-24.22	1997	20230726	33.20	2790	-4.66	20240122	2320	14.66	20240131	3510	-24.22	20231215	1997	33.20	20230726	6.79	N	060540	500	130 억	306407	N	N	N	N
30	20240226	120538	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2675	95	2	3.68	1000287160	375867	218.17	2575	2715	2550	3350	1810	2580	2661.28	1.17	89868	2690	2635	2600	2545	2510	2617	2527	131	770	500	1850	5	1	26133306	699	7.64	0.70	12	1.44	350.00	3834.00	3510	20231215	-23.79	1997	20230726	33.95	2790	-4.12	20240122	2320	15.30	20240131	3510	-23.79	20231215	1997	33.95	20230726	6.79	N	060540	500	130 억	306407	N	N	N	N
31	20240226	110537	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2675	95	2	3.68	920377090	346025	200.85	2575	2715	2550	3350	1810	2580	2659.86	1.17	88551	2690	2635	2600	2545	2510	2617	2527	131	770	500	1850	5	1	26133306	699	7.64	0.70	12	1.32	350.00	3834.00	3510	20231215	-23.79	1997	20230726	33.95	2790	-4.12	20240122	2320	15.30	20240131	3510	-23.79	20231215	1997	33.95	20230726	6.79	N	060540	500	130 억	306407	N	N	N	N
32	20240226	100534	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2655	75	2	2.91	249672495	95658	55.52	2575	2655	2550	3350	1810	2580	2610.05	1.17	40392	2690	2635	2600	2545	2510	2617	2527	131	770	500	1850	5	1	26133306	694	7.59	0.69	12	0.37	350.00	3834.00	3510	20231215	-24.36	1997	20230726	32.95	2790	-4.84	20240122	2320	14.44	20240131	3510	-24.36	20231215	1997	32.95	20230726	6.79	N	060540	500	130 억	306407	N	N	N	N
33	20240226	090533	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2605	25	2	0.97	17381390	6736	3.91	2575	2615	2575	3350	1810	2580	2580.37	1.17	3707	2690	2635	2600	2545	2510	2617	2527	131	770	500	1850	5	1	26133306	681	7.44	0.68	12	0.03	350.00	3834.00	3510	20231215	-25.78	1997	20230726	30.45	2790	-6.63	20240122	2320	12.28	20240131	3510	-25.78	20231215	1997	30.45	20230726	6.79	N	060540	500	130 억	306407	N	N	N	N
34	20240223	160535	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	-60	5	-2.27	444582455	170859	83.10	2620	2655	2565	3430	1850	2640	2602.05	1.15	5446	2710	2675	2620	2585	2530	2692	2602	131	790	500	1900	5	1	26133306	674	7.37	0.67	12	0.65	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	7.10	N	060540	500	130 억	300852	N	N	N	N
35	20240223	150534	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2575	-65	5	-2.46	402003080	154318	75.05	2620	2655	2575	3430	1850	2640	2605.03	1.15	4887	2710	2675	2620	2585	2530	2692	2602	131	790	500	1900	5	1	26133306	673	7.36	0.67	12	0.59	350.00	3834.00	3510	20231215	-26.64	1997	20230726	28.94	2790	-7.71	20240122	2320	10.99	20240131	3510	-26.64	20231215	1997	28.94	20230726	7.10	N	060540	500	130 억	300852	N	N	N	N
36	20240223	140534	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2615	-25	5	-0.95	336155290	128920	62.70	2620	2655	2580	3430	1850	2640	2607.47	1.15	242	2710	2675	2620	2585	2530	2692	2602	131	790	500	1900	5	1	26133306	683	7.47	0.68	12	0.49	350.00	3834.00	3510	20231215	-25.50	1997	20230726	30.95	2790	-6.27	20240122	2320	12.72	20240131	3510	-25.50	20231215	1997	30.95	20230726	7.10	N	060540	500	130 억	300852	N	N	N	N
37	20240223	130532	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2620	-20	5	-0.76	304310425	116689	56.75	2620	2655	2580	3430	1850	2640	2607.88	1.15	-130	2710	2675	2620	2585	2530	2692	2602	131	790	500	1900	5	1	26133306	685	7.49	0.68	12	0.45	350.00	3834.00	3510	20231215	-25.36	1997	20230726	31.20	2790	-6.09	20240122	2320	12.93	20240131	3510	-25.36	20231215	1997	31.20	20230726	7.10	N	060540	500	130 억	300852	N	N	N	N
38	20240223	120532	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2630	-10	5	-0.38	258889670	99344	48.32	2620	2655	2580	3430	1850	2640	2605.99	1.15	-1821	2710	2675	2620	2585	2530	2692	2602	131	790	500	1900	5	1	26133306	687	7.51	0.69	12	0.38	350.00	3834.00	3510	20231215	-25.07	1997	20230726	31.70	2790	-5.73	20240122	2320	13.36	20240131	3510	-25.07	20231215	1997	31.70	20230726	7.10	N	060540	500	130 억	300852	N	N	N	N
39	20240223	110527	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2620	-20	5	-0.76	182876475	70246	34.17	2620	2655	2580	3430	1850	2640	2603.37	1.15	-4664	2710	2675	2620	2585	2530	2692	2602	131	790	500	1900	5	1	26133306	685	7.49	0.68	12	0.27	350.00	3834.00	3510	20231215	-25.36	1997	20230726	31.20	2790	-6.09	20240122	2320	12.93	20240131	3510	-25.36	20231215	1997	31.20	20230726	7.10	N	060540	500	130 억	300852	N	N	N	N
40	20240223	100526	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2625	-15	5	-0.57	113593025	43707	21.26	2620	2655	2580	3430	1850	2640	2598.97	1.15	-4785	2710	2675	2620	2585	2530	2692	2602	131	790	500	1900	5	1	26133306	686	7.50	0.68	12	0.17	350.00	3834.00	3510	20231215	-25.21	1997	20230726	31.45	2790	-5.91	20240122	2320	13.15	20240131	3510	-25.21	20231215	1997	31.45	20230726	7.10	N	060540	500	130 억	300852	N	N	N	N
41	20240223	090530	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2585	-55	5	-2.08	25346215	9730	4.73	2620	2655	2585	3430	1850	2640	2604.96	1.15	-704	2710	2675	2620	2585	2530	2692	2602	131	790	500	1900	5	1	26133306	676	7.39	0.67	12	0.04	350.00	3834.00	3510	20231215	-26.35	1997	20230726	29.44	2790	-7.35	20240122	2320	11.42	20240131	3510	-26.35	20231215	1997	29.44	20230726	7.10	N	060540	500	130 억	300852	N	N	N	N
42	20240222	160522	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2640	40	2	1.54	530513515	202768	135.34	2575	2655	2565	3380	1820	2600	2616.29	1.20	-11775	2646	2622	2596	2572	2546	2635	2585	131	780	500	1870	5	1	26133306	690	7.54	0.69	12	0.78	350.00	3834.00	3510	20231215	-24.79	1997	20230726	32.20	2790	-5.38	20240122	2320	13.79	20240131	3510	-24.79	20231215	1997	32.20	20230726	7.11	N	060540	500	130 억	312738	N	N	N	N
43	20240222	150532	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2615	15	2	0.58	491986665	188158	125.58	2575	2655	2565	3380	1820	2600	2614.75	1.20	-9409	2646	2622	2596	2572	2546	2635	2585	131	780	500	1870	5	1	26133306	683	7.47	0.68	12	0.72	350.00	3834.00	3510	20231215	-25.50	1997	20230726	30.95	2790	-6.27	20240122	2320	12.72	20240131	3510	-25.50	20231215	1997	30.95	20230726	7.11	N	060540	500	130 억	312738	N	N	N	N
44	20240222	140530	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2630	30	2	1.15	373026805	143022	95.46	2575	2640	2565	3380	1820	2600	2608.18	1.20	8028	2646	2622	2596	2572	2546	2635	2585	131	780	500	1870	5	1	26133306	687	7.51	0.69	12	0.55	350.00	3834.00	3510	20231215	-25.07	1997	20230726	31.70	2790	-5.73	20240122	2320	13.36	20240131	3510	-25.07	20231215	1997	31.70	20230726	7.11	N	060540	500	130 억	312738	N	N	N	N
45	20240222	130520	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2620	20	2	0.77	250913920	96566	64.45	2575	2630	2565	3380	1820	2600	2598.37	1.20	19518	2646	2622	2596	2572	2546	2635	2585	131	780	500	1870	5	1	26133306	685	7.49	0.68	12	0.37	350.00	3834.00	3510	20231215	-25.36	1997	20230726	31.20	2790	-6.09	20240122	2320	12.93	20240131	3510	-25.36	20231215	1997	31.20	20230726	7.11	N	060540	500	130 억	312738	N	N	N	N
46	20240222	120527	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2610	10	2	0.38	164688085	63620	42.46	2575	2610	2565	3380	1820	2600	2588.62	1.20	1342	2646	2622	2596	2572	2546	2635	2585	131	780	500	1870	5	1	26133306	682	7.46	0.68	12	0.24	350.00	3834.00	3510	20231215	-25.64	1997	20230726	30.70	2790	-6.45	20240122	2320	12.50	20240131	3510	-25.64	20231215	1997	30.70	20230726	7.11	N	060540	500	130 억	312738	N	N	N	N
47	20240222	110523	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	0	3	0.00	129507815	50098	33.44	2575	2605	2565	3380	1820	2600	2585.09	1.20	170	2646	2622	2596	2572	2546	2635	2585	131	780	500	1870	5	1	26133306	679	7.43	0.68	12	0.19	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	7.11	N	060540	500	130 억	312738	N	N	N	N
48	20240222	100520	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	-20	5	-0.77	92658540	35898	23.96	2575	2605	2565	3380	1820	2600	2581.16	1.20	-5779	2646	2622	2596	2572	2546	2635	2585	131	780	500	1870	5	1	26133306	674	7.37	0.67	12	0.14	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	7.11	N	060540	500	130 억	312738	N	N	N	N
49	20240222	090528	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	0	3	0.00	4249585	1650	1.10	2575	2600	2575	3380	1820	2600	2575.51	1.20	72	2646	2622	2596	2572	2546	2635	2585	131	780	500	1870	5	1	26133306	679	7.43	0.68	12	0.01	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	7.11	N	060540	500	130 억	312738	N	N	N	N
50	20240221	160523	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	5	2	0.19	383795520	148040	94.23	2590	2620	2570	3370	1820	2595	2592.51	1.17	8920	2658	2626	2593	2561	2528	2642	2577	131	775	500	1860	5	1	26133306	679	7.43	0.68	12	0.57	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	7.05	N	060540	500	130 억	305818	N	N	N	N
51	20240221	150519	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	-15	5	-0.58	323083695	124615	79.32	2590	2620	2570	3370	1820	2595	2592.65	1.17	8859	2658	2626	2593	2561	2528	2642	2577	131	775	500	1860	5	1	26133306	674	7.37	0.67	12	0.48	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	7.05	N	060540	500	130 억	305818	N	N	N	N
52	20240221	140520	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	5	2	0.19	260367050	100384	63.90	2590	2620	2570	3370	1820	2595	2593.71	1.17	15877	2658	2626	2593	2561	2528	2642	2577	131	775	500	1860	5	1	26133306	679	7.43	0.68	12	0.38	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	7.05	N	060540	500	130 억	305818	N	N	N	N
53	20240221	130521	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	5	2	0.19	232069280	89502	56.97	2590	2620	2570	3370	1820	2595	2592.89	1.17	16551	2658	2626	2593	2561	2528	2642	2577	131	775	500	1860	5	1	26133306	679	7.43	0.68	12	0.34	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	7.05	N	060540	500	130 억	305818	N	N	N	N
54	20240221	120520	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2605	10	2	0.39	183157405	70634	44.96	2590	2620	2570	3370	1820	2595	2593.05	1.17	16858	2658	2626	2593	2561	2528	2642	2577	131	775	500	1860	5	1	26133306	681	7.44	0.68	12	0.27	350.00	3834.00	3510	20231215	-25.78	1997	20230726	30.45	2790	-6.63	20240122	2320	12.28	20240131	3510	-25.78	20231215	1997	30.45	20230726	7.05	N	060540	500	130 억	305818	N	N	N	N
55	20240221	110525	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	5	2	0.19	151982185	58632	37.32	2590	2620	2570	3370	1820	2595	2592.14	1.17	15818	2658	2626	2593	2561	2528	2642	2577	131	775	500	1860	5	1	26133306	679	7.43	0.68	12	0.22	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	7.05	N	060540	500	130 억	305818	N	N	N	N
56	20240221	100518	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2595	0	3	0.00	100966660	39056	24.86	2590	2610	2570	3370	1820	2595	2585.18	1.17	9062	2658	2626	2593	2561	2528	2642	2577	131	775	500	1860	5	1	26133306	678	7.41	0.68	12	0.15	350.00	3834.00	3510	20231215	-26.07	1997	20230726	29.94	2790	-6.99	20240122	2320	11.85	20240131	3510	-26.07	20231215	1997	29.94	20230726	7.05	N	060540	500	130 억	305818	N	N	N	N
57	20240221	090518	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2590	-5	5	-0.19	5065560	1965	1.25	2590	2590	2575	3370	1820	2595	2577.89	1.17	-1156	2658	2626	2593	2561	2528	2642	2577	131	775	500	1860	5	1	26133306	677	7.40	0.68	12	0.01	350.00	3834.00	3510	20231215	-26.21	1997	20230726	29.69	2790	-7.17	20240122	2320	11.64	20240131	3510	-26.21	20231215	1997	29.69	20230726	7.05	N	060540	500	130 억	305818	N	N	N	N
58	20240220	160513	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2595	-5	5	-0.19	406938490	156579	88.13	2560	2625	2560	3380	1820	2600	2598.93	1.13	11569	2670	2635	2600	2565	2530	2635	2565	131	780	500	1870	5	1	26133306	678	7.41	0.68	12	0.60	350.00	3834.00	3510	20231215	-26.07	1997	20230726	29.94	2790	-6.99	20240122	2320	11.85	20240131	3510	-26.07	20231215	1997	29.94	20230726	6.97	N	060540	500	130 억	294250	N	N	N	N
59	20240220	150516	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2615	15	2	0.58	394577355	151823	85.45	2560	2625	2560	3380	1820	2600	2598.93	1.13	11817	2670	2635	2600	2565	2530	2635	2565	131	780	500	1870	5	1	26133306	683	7.47	0.68	12	0.58	350.00	3834.00	3510	20231215	-25.50	1997	20230726	30.95	2790	-6.27	20240122	2320	12.72	20240131	3510	-25.50	20231215	1997	30.95	20230726	6.97	N	060540	500	130 억	294250	N	N	N	N
60	20240220	140517	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2615	15	2	0.58	341755685	131544	74.04	2560	2625	2560	3380	1820	2600	2598.03	1.13	12536	2670	2635	2600	2565	2530	2635	2565	131	780	500	1870	5	1	26133306	683	7.47	0.68	12	0.50	350.00	3834.00	3510	20231215	-25.50	1997	20230726	30.95	2790	-6.27	20240122	2320	12.72	20240131	3510	-25.50	20231215	1997	30.95	20230726	6.97	N	060540	500	130 억	294250	N	N	N	N
61	20240220	130517	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2590	-10	5	-0.38	272524500	105091	59.15	2560	2620	2560	3380	1820	2600	2593.22	1.13	22756	2670	2635	2600	2565	2530	2635	2565	131	780	500	1870	5	1	26133306	677	7.40	0.68	12	0.40	350.00	3834.00	3510	20231215	-26.21	1997	20230726	29.69	2790	-7.17	20240122	2320	11.64	20240131	3510	-26.21	20231215	1997	29.69	20230726	6.97	N	060540	500	130 억	294250	N	N	N	N
62	20240220	120515	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2610	10	2	0.38	231893630	89442	50.34	2560	2620	2560	3380	1820	2600	2592.67	1.13	23235	2670	2635	2600	2565	2530	2635	2565	131	780	500	1870	5	1	26133306	682	7.46	0.68	12	0.34	350.00	3834.00	3510	20231215	-25.64	1997	20230726	30.70	2790	-6.45	20240122	2320	12.50	20240131	3510	-25.64	20231215	1997	30.70	20230726	6.97	N	060540	500	130 억	294250	N	N	N	N
63	20240220	110513	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2605	5	2	0.19	189451515	73105	41.15	2560	2620	2560	3380	1820	2600	2591.50	1.13	20806	2670	2635	2600	2565	2530	2635	2565	131	780	500	1870	5	1	26133306	681	7.44	0.68	12	0.28	350.00	3834.00	3510	20231215	-25.78	1997	20230726	30.45	2790	-6.63	20240122	2320	12.28	20240131	3510	-25.78	20231215	1997	30.45	20230726	6.97	N	060540	500	130 억	294250	N	N	N	N
64	20240220	100506	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	0	3	0.00	133471635	51653	29.07	2560	2615	2560	3380	1820	2600	2584.01	1.13	18779	2670	2635	2600	2565	2530	2635	2565	131	780	500	1870	5	1	26133306	679	7.43	0.68	12	0.20	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	6.97	N	060540	500	130 억	294250	N	N	N	N
65	20240220	090518	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2605	5	2	0.19	61618685	23912	13.46	2560	2615	2560	3380	1820	2600	2576.89	1.13	9737	2670	2635	2600	2565	2530	2635	2565	131	780	500	1870	5	1	26133306	681	7.44	0.68	12	0.09	350.00	3834.00	3510	20231215	-25.78	1997	20230726	30.45	2790	-6.63	20240122	2320	12.28	20240131	3510	-25.78	20231215	1997	30.45	20230726	6.97	N	060540	500	130 억	294250	N	N	N	N
66	20240219	160516	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	20	2	0.78	460185930	176974	99.79	2600	2635	2565	3350	1810	2580	2600.33	1.05	18982	2636	2607	2551	2522	2466	2622	2537	131	770	500	1850	5	1	26133306	679	7.43	0.68	12	0.68	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	6.97	N	060540	500	130 억	275192	N	N	N	N
67	20240219	150520	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2600	20	2	0.78	425038660	163465	92.18	2600	2635	2565	3350	1810	2580	2600.21	1.05	16661	2636	2607	2551	2522	2466	2622	2537	131	770	500	1850	5	1	26133306	679	7.43	0.68	12	0.63	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	2790	-6.81	20240122	2320	12.07	20240131	3510	-25.93	20231215	1997	30.20	20230726	6.97	N	060540	500	130 억	275192	N	N	N	N
68	20240219	140519	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2605	25	2	0.97	390543395	150224	84.71	2600	2635	2565	3350	1810	2580	2599.77	1.05	15768	2636	2607	2551	2522	2466	2622	2537	131	770	500	1850	5	1	26133306	681	7.44	0.68	12	0.57	350.00	3834.00	3510	20231215	-25.78	1997	20230726	30.45	2790	-6.63	20240122	2320	12.28	20240131	3510	-25.78	20231215	1997	30.45	20230726	6.97	N	060540	500	130 억	275192	N	N	N	N
69	20240219	130518	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2595	15	2	0.58	366589540	140996	79.51	2600	2635	2565	3350	1810	2580	2600.03	1.05	15439	2636	2607	2551	2522	2466	2622	2537	131	770	500	1850	5	1	26133306	678	7.41	0.68	12	0.54	350.00	3834.00	3510	20231215	-26.07	1997	20230726	29.94	2790	-6.99	20240122	2320	11.85	20240131	3510	-26.07	20231215	1997	29.94	20230726	6.97	N	060540	500	130 억	275192	N	N	N	N
70	20240219	120517	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2590	10	2	0.39	355671075	136775	77.13	2600	2635	2565	3350	1810	2580	2600.44	1.05	15462	2636	2607	2551	2522	2466	2622	2537	131	770	500	1850	5	1	26133306	677	7.40	0.68	12	0.52	350.00	3834.00	3510	20231215	-26.21	1997	20230726	29.69	2790	-7.17	20240122	2320	11.64	20240131	3510	-26.21	20231215	1997	29.69	20230726	6.97	N	060540	500	130 억	275192	N	N	N	N
71	20240219	110517	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2590	10	2	0.39	331405960	127355	71.81	2600	2635	2575	3350	1810	2580	2602.26	1.05	15475	2636	2607	2551	2522	2466	2622	2537	131	770	500	1850	5	1	26133306	677	7.40	0.68	12	0.49	350.00	3834.00	3510	20231215	-26.21	1997	20230726	29.69	2790	-7.17	20240122	2320	11.64	20240131	3510	-26.21	20231215	1997	29.69	20230726	6.97	N	060540	500	130 억	275192	N	N	N	N
72	20240219	100511	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2625	45	2	1.74	224433780	86201	48.61	2600	2635	2580	3350	1810	2580	2603.67	1.05	13458	2636	2607	2551	2522	2466	2622	2537	131	770	500	1850	5	1	26133306	686	7.50	0.68	12	0.33	350.00	3834.00	3510	20231215	-25.21	1997	20230726	31.45	2790	-5.91	20240122	2320	13.15	20240131	3510	-25.21	20231215	1997	31.45	20230726	6.97	N	060540	500	130 억	275192	N	N	N	N
73	20240219	090515	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2610	30	2	1.16	68968405	26533	14.96	2600	2620	2580	3350	1810	2580	2599.51	1.05	-3140	2636	2607	2551	2522	2466	2622	2537	131	770	500	1850	5	1	26133306	682	7.46	0.68	12	0.10	350.00	3834.00	3510	20231215	-25.64	1997	20230726	30.70	2790	-6.45	20240122	2320	12.50	20240131	3510	-25.64	20231215	1997	30.70	20230726	6.97	N	060540	500	130 억	275192	N	N	N	N
74	20240216	160512	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2580	65	2	2.58	448255725	175936	240.21	2540	2580	2495	3265	1765	2515	2547.83	1.11	-16539	2558	2536	2508	2486	2458	2547	2497	131	750	500	1810	5	1	26133306	674	7.37	0.67	12	0.67	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	2790	-7.53	20240122	2320	11.21	20240131	3510	-26.50	20231215	1997	29.19	20230726	6.89	N	060540	500	130 억	290900	N	N	N	N
75	20240216	150515	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2565	50	2	1.99	376290440	148004	202.08	2540	2575	2495	3265	1765	2515	2542.43	1.11	-13863	2558	2536	2508	2486	2458	2547	2497	131	750	500	1810	5	1	26133306	670	7.33	0.67	12	0.57	350.00	3834.00	3510	20231215	-26.92	1997	20230726	28.44	2790	-8.06	20240122	2320	10.56	20240131	3510	-26.92	20231215	1997	28.44	20230726	6.89	N	060540	500	130 억	290900	N	N	N	N
76	20240216	140518	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2560	45	2	1.79	316565295	124688	170.24	2540	2575	2495	3265	1765	2515	2538.86	1.11	-18003	2558	2536	2508	2486	2458	2547	2497	131	750	500	1810	5	1	26133306	669	7.31	0.67	12	0.48	350.00	3834.00	3510	20231215	-27.07	1997	20230726	28.19	2790	-8.24	20240122	2320	10.34	20240131	3510	-27.07	20231215	1997	28.19	20230726	6.89	N	060540	500	130 억	290900	N	N	N	N
77	20240216	130511	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2565	50	2	1.99	295340350	116390	158.91	2540	2575	2495	3265	1765	2515	2537.51	1.11	-17987	2558	2536	2508	2486	2458	2547	2497	131	750	500	1810	5	1	26133306	670	7.33	0.67	12	0.45	350.00	3834.00	3510	20231215	-26.92	1997	20230726	28.44	2790	-8.06	20240122	2320	10.56	20240131	3510	-26.92	20231215	1997	28.44	20230726	6.89	N	060540	500	130 억	290900	N	N	N	N
78	20240216	120515	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2570	55	2	2.19	234800285	92754	126.64	2540	2575	2495	3265	1765	2515	2531.43	1.11	-8383	2558	2536	2508	2486	2458	2547	2497	131	750	500	1810	5	1	26133306	672	7.34	0.67	12	0.35	350.00	3834.00	3510	20231215	-26.78	1997	20230726	28.69	2790	-7.89	20240122	2320	10.78	20240131	3510	-26.78	20231215	1997	28.69	20230726	6.89	N	060540	500	130 억	290900	N	N	N	N
79	20240216	110516	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2520	5	2	0.20	101075235	40212	54.90	2540	2540	2495	3265	1765	2515	2513.56	1.11	-1516	2558	2536	2508	2486	2458	2547	2497	131	750	500	1810	5	1	26133306	659	7.20	0.66	12	0.15	350.00	3834.00	3510	20231215	-28.21	1997	20230726	26.19	2790	-9.68	20240122	2320	8.62	20240131	3510	-28.21	20231215	1997	26.19	20230726	6.89	N	060540	500	130 억	290900	N	N	N	N
80	20240216	100512	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2505	-10	5	-0.40	87838460	34937	47.70	2540	2540	2495	3265	1765	2515	2514.20	1.11	-1166	2558	2536	2508	2486	2458	2547	2497	131	750	500	1810	5	1	26133306	655	7.16	0.65	12	0.13	350.00	3834.00	3510	20231215	-28.63	1997	20230726	25.44	2790	-10.22	20240122	2320	7.97	20240131	3510	-28.63	20231215	1997	25.44	20230726	6.89	N	060540	500	130 억	290900	N	N	N	N
81	20240216	090507	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2500	-15	5	-0.60	22741580	9017	12.31	2540	2540	2500	3265	1765	2515	2522.08	1.11	-6004	2558	2536	2508	2486	2458	2547	2497	131	750	500	1810	5	1	26133306	653	7.14	0.65	12	0.03	350.00	3834.00	3510	20231215	-28.77	1997	20230726	25.19	2790	-10.39	20240122	2320	7.76	20240131	3510	-28.77	20231215	1997	25.19	20230726	6.89	N	060540	500	130 억	290900	N	N	N	N
82	20240215	160511	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2515	15	2	0.60	182896955	72989	79.88	2485	2530	2480	3250	1750	2500	2505.81	1.12	-3478	2530	2515	2485	2470	2440	2522	2477	131	750	500	1800	5	1	26133306	657	7.19	0.66	12	0.28	350.00	3834.00	3510	20231215	-28.35	1997	20230726	25.94	2790	-9.86	20240122	2320	8.41	20240131	3510	-28.35	20231215	1997	25.94	20230726	6.95	N	060540	500	130 억	293619	N	N	N	N
83	20240215	150514	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2495	-5	5	-0.20	165620010	66103	72.34	2485	2530	2480	3250	1750	2500	2505.48	1.12	-6121	2530	2515	2485	2470	2440	2522	2477	131	750	500	1800	5	1	26133306	652	7.13	0.65	12	0.25	350.00	3834.00	3510	20231215	-28.92	1997	20230726	24.94	2790	-10.57	20240122	2320	7.54	20240131	3510	-28.92	20231215	1997	24.94	20230726	6.95	N	060540	500	130 억	293619	N	N	N	N
84	20240215	140510	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2510	10	2	0.40	131828205	52595	57.56	2485	2530	2480	3250	1750	2500	2506.48	1.12	-6117	2530	2515	2485	2470	2440	2522	2477	131	750	500	1800	5	1	26133306	656	7.17	0.65	12	0.20	350.00	3834.00	3510	20231215	-28.49	1997	20230726	25.69	2790	-10.04	20240122	2320	8.19	20240131	3510	-28.49	20231215	1997	25.69	20230726	6.95	N	060540	500	130 억	293619	N	N	N	N
85	20240215	130507	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2505	5	2	0.20	124579235	49709	54.40	2485	2530	2480	3250	1750	2500	2506.17	1.12	-6133	2530	2515	2485	2470	2440	2522	2477	131	750	500	1800	5	1	26133306	655	7.16	0.65	12	0.19	350.00	3834.00	3510	20231215	-28.63	1997	20230726	25.44	2790	-10.22	20240122	2320	7.97	20240131	3510	-28.63	20231215	1997	25.44	20230726	6.95	N	060540	500	130 억	293619	N	N	N	N
86	20240215	120511	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2510	10	2	0.40	108467280	43291	47.38	2485	2530	2480	3250	1750	2500	2505.54	1.12	-4399	2530	2515	2485	2470	2440	2522	2477	131	750	500	1800	5	1	26133306	656	7.17	0.65	12	0.17	350.00	3834.00	3510	20231215	-28.49	1997	20230726	25.69	2790	-10.04	20240122	2320	8.19	20240131	3510	-28.49	20231215	1997	25.69	20230726	6.95	N	060540	500	130 억	293619	N	N	N	N
87	20240215	110507	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2500	0	3	0.00	71523280	28600	31.30	2485	2530	2480	3250	1750	2500	2500.81	1.12	-4779	2530	2515	2485	2470	2440	2522	2477	131	750	500	1800	5	1	26133306	653	7.14	0.65	12	0.11	350.00	3834.00	3510	20231215	-28.77	1997	20230726	25.19	2790	-10.39	20240122	2320	7.76	20240131	3510	-28.77	20231215	1997	25.19	20230726	6.95	N	060540	500	130 억	293619	N	N	N	N
88	20240215	100507	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2490	-10	5	-0.40	50003850	19994	21.88	2485	2530	2480	3250	1750	2500	2500.94	1.12	-8247	2530	2515	2485	2470	2440	2522	2477	131	750	500	1800	5	1	26133306	651	7.11	0.65	12	0.08	350.00	3834.00	3510	20231215	-29.06	1997	20230726	24.69	2790	-10.75	20240122	2320	7.33	20240131	3510	-29.06	20231215	1997	24.69	20230726	6.95	N	060540	500	130 억	293619	N	N	N	N
89	20240215	090507	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2490	-10	5	-0.40	2390960	962	1.05	2485	2500	2485	3250	1750	2500	2485.41	1.12	-772	2530	2515	2485	2470	2440	2522	2477	131	750	500	1800	5	1	26133306	651	7.11	0.65	12	0.00	350.00	3834.00	3510	20231215	-29.06	1997	20230726	24.69	2790	-10.75	20240122	2320	7.33	20240131	3510	-29.06	20231215	1997	24.69	20230726	6.95	N	060540	500	130 억	293619	N	N	N	N
90	20240214	160504	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2500	15	2	0.60	223746225	90421	65.34	2500	2500	2455	3230	1740	2485	2474.32	1.05	17390	2555	2520	2465	2430	2375	2537	2447	131	745	500	1780	5	1	26133306	653	7.14	0.65	12	0.35	350.00	3834.00	3510	20231215	-28.77	1997	20230726	25.19	2790	-10.39	20240122	2320	7.76	20240131	3510	-28.77	20231215	1997	25.19	20230726	6.95	N	060540	500	130 억	275617	N	N	N	N
91	20240214	150505	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2475	-10	5	-0.40	210489035	85115	61.50	2500	2500	2455	3230	1740	2485	2473.00	1.05	16703	2555	2520	2465	2430	2375	2537	2447	131	745	500	1780	5	1	26133306	647	7.07	0.65	12	0.33	350.00	3834.00	3510	20231215	-29.49	1997	20230726	23.94	2790	-11.29	20240122	2320	6.68	20240131	3510	-29.49	20231215	1997	23.94	20230726	6.95	N	060540	500	130 억	275617	N	N	N	N
92	20240214	140502	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2495	10	2	0.40	189529090	76686	55.41	2500	2500	2455	3230	1740	2485	2471.50	1.05	15815	2555	2520	2465	2430	2375	2537	2447	131	745	500	1780	5	1	26133306	652	7.13	0.65	12	0.29	350.00	3834.00	3510	20231215	-28.92	1997	20230726	24.94	2790	-10.57	20240122	2320	7.54	20240131	3510	-28.92	20231215	1997	24.94	20230726	6.95	N	060540	500	130 억	275617	N	N	N	N
93	20240214	130505	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2495	10	2	0.40	152365600	61749	44.62	2500	2500	2455	3230	1740	2485	2467.50	1.05	8999	2555	2520	2465	2430	2375	2537	2447	131	745	500	1780	5	1	26133306	652	7.13	0.65	12	0.24	350.00	3834.00	3510	20231215	-28.92	1997	20230726	24.94	2790	-10.57	20240122	2320	7.54	20240131	3510	-28.92	20231215	1997	24.94	20230726	6.95	N	060540	500	130 억	275617	N	N	N	N
94	20240214	120501	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2480	-5	5	-0.20	143711870	58266	42.10	2500	2500	2455	3230	1740	2485	2466.48	1.05	8100	2555	2520	2465	2430	2375	2537	2447	131	745	500	1780	5	1	26133306	648	7.09	0.65	12	0.22	350.00	3834.00	3510	20231215	-29.34	1997	20230726	24.19	2790	-11.11	20240122	2320	6.90	20240131	3510	-29.34	20231215	1997	24.19	20230726	6.95	N	060540	500	130 억	275617	N	N	N	N
95	20240214	110506	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2475	-10	5	-0.40	124064825	50309	36.35	2500	2500	2455	3230	1740	2485	2466.06	1.05	5452	2555	2520	2465	2430	2375	2537	2447	131	745	500	1780	5	1	26133306	647	7.07	0.65	12	0.19	350.00	3834.00	3510	20231215	-29.49	1997	20230726	23.94	2790	-11.29	20240122	2320	6.68	20240131	3510	-29.49	20231215	1997	23.94	20230726	6.95	N	060540	500	130 억	275617	N	N	N	N
96	20240214	090458	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2470	-15	5	-0.60	6971560	2822	2.04	2500	2500	2460	3230	1740	2485	2470.43	1.05	2623	2555	2520	2465	2430	2375	2537	2447	131	745	500	1780	5	1	26133306	645	7.06	0.64	12	0.01	350.00	3834.00	3510	20231215	-29.63	1997	20230726	23.69	2790	-11.47	20240122	2320	6.47	20240131	3510	-29.63	20231215	1997	23.69	20230726	6.95	N	060540	500	130 억	275617	N	N	N	N
97	20240213	160459	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2485	80	2	3.33	341789885	138329	254.45	2410	2500	2410	3125	1685	2405	2470.85	0.93	33843	2458	2431	2413	2386	2368	2422	2377	131	720	500	1730	5	1	26133306	649	7.10	0.65	12	0.53	350.00	3834.00	3510	20231215	-29.20	1997	20230726	24.44	2790	-10.93	20240122	2320	7.11	20240131	3510	-29.20	20231215	1997	24.44	20230726	6.90	N	060540	500	130 억	241774	N	N	N	N
98	20240213	150456	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2490	85	2	3.53	331590910	134222	246.90	2410	2500	2410	3125	1685	2405	2470.47	0.93	33563	2458	2431	2413	2386	2368	2422	2377	131	720	500	1730	5	1	26133306	651	7.11	0.65	12	0.51	350.00	3834.00	3510	20231215	-29.06	1997	20230726	24.69	2790	-10.75	20240122	2320	7.33	20240131	3510	-29.06	20231215	1997	24.69	20230726	6.90	N	060540	500	130 억	241774	N	N	N	N
99	20240213	140504	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2475	70	2	2.91	315347190	127684	234.87	2410	2500	2410	3125	1685	2405	2469.75	0.93	31743	2458	2431	2413	2386	2368	2422	2377	131	720	500	1730	5	1	26133306	647	7.07	0.65	12	0.49	350.00	3834.00	3510	20231215	-29.49	1997	20230726	23.94	2790	-11.29	20240122	2320	6.68	20240131	3510	-29.49	20231215	1997	23.94	20230726	6.90	N	060540	500	130 억	241774	N	N	N	N
100	20240213	130459	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2495	90	2	3.74	293705930	118965	218.83	2410	2500	2410	3125	1685	2405	2468.84	0.93	28678	2458	2431	2413	2386	2368	2422	2377	131	720	500	1730	5	1	26133306	652	7.13	0.65	12	0.46	350.00	3834.00	3510	20231215	-28.92	1997	20230726	24.94	2790	-10.57	20240122	2320	7.54	20240131	3510	-28.92	20231215	1997	24.94	20230726	6.90	N	060540	500	130 억	241774	N	N	N	N
101	20240213	120504	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2485	80	2	3.33	243263790	98744	181.64	2410	2495	2410	3125	1685	2405	2463.58	0.93	34191	2458	2431	2413	2386	2368	2422	2377	131	720	500	1730	5	1	26133306	649	7.10	0.65	12	0.38	350.00	3834.00	3510	20231215	-29.20	1997	20230726	24.44	2790	-10.93	20240122	2320	7.11	20240131	3510	-29.20	20231215	1997	24.44	20230726	6.90	N	060540	500	130 억	241774	N	N	N	N
102	20240213	110502	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2455	50	2	2.08	210695460	85636	157.53	2410	2490	2410	3125	1685	2405	2460.36	0.93	30520	2458	2431	2413	2386	2368	2422	2377	131	720	500	1730	5	1	26133306	642	7.01	0.64	12	0.33	350.00	3834.00	3510	20231215	-30.06	1997	20230726	22.93	2790	-12.01	20240122	2320	5.82	20240131	3510	-30.06	20231215	1997	22.93	20230726	6.90	N	060540	500	130 억	241774	N	N	N	N
103	20240213	100416	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	2480	75	2	3.12	183269770	74522	137.08	2410	2490	2410	3125	1685	2405	2459.27	0.93	27158	2458	2431	2413	2386	2368	2422	2377	131	720	500	1730	5	1	26133306	648	7.09	0.65	12	0.29	350.00	3834.00	3510	20231215	-29.34	1997	20230726	24.19	2790	-11.11	20240122	2320	6.90	20240131	3510	-29.34	20231215	1997	24.19	20230726	6.90	N	060540	500	130 억	241774	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History