KissMeData/037460/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 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	160430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8560	0	3	0.00	177406000	20675	69.19	8600	8640	8520	11120	6000	8560	8580.71	2.70	2421	8680	8620	8520	8460	8360	8650	8490	83	2560	500	6330	10	1	16318522	1397	2.90	0.44	12	0.13	2947.00	19289.00	9620	20230419	-11.02	7100	20231024	20.56	8750	-2.17	20240219	7990	7.13	20240126	9620	-11.02	20230419	7100	20.56	20231024	1.75	N	037460	500	83 억	440581	N	N	8	N	N
3	20240229	150431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8550	-10	5	-0.12	171439740	19978	66.86	8600	8640	8520	11120	6000	8560	8581.44	2.70	2548	8680	8620	8520	8460	8360	8650	8490	83	2560	500	6330	10	1	16318522	1395	2.90	0.44	12	0.12	2947.00	19289.00	9620	20230419	-11.12	7100	20231024	20.42	8750	-2.29	20240219	7990	7.01	20240126	9620	-11.12	20230419	7100	20.42	20231024	1.75	N	037460	500	83 억	440581	N	N	14	N	N
4	20240229	140432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8570	10	2	0.12	161772180	18847	63.07	8600	8640	8520	11120	6000	8560	8583.46	2.70	2639	8680	8620	8520	8460	8360	8650	8490	83	2560	500	6330	10	1	16318522	1398	2.91	0.44	12	0.12	2947.00	19289.00	9620	20230419	-10.91	7100	20231024	20.70	8750	-2.06	20240219	7990	7.26	20240126	9620	-10.91	20230419	7100	20.70	20231024	1.75	N	037460	500	83 억	440581	N	N	14	N	N
5	20240229	130432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8580	20	2	0.23	144293090	16806	56.24	8600	8640	8520	11120	6000	8560	8585.82	2.70	2956	8680	8620	8520	8460	8360	8650	8490	83	2560	500	6330	10	1	16318522	1400	2.91	0.44	12	0.10	2947.00	19289.00	9620	20230419	-10.81	7100	20231024	20.85	8750	-1.94	20240219	7990	7.38	20240126	9620	-10.81	20230419	7100	20.85	20231024	1.75	N	037460	500	83 억	440581	N	N	14	N	N
6	20240229	120432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8550	-10	5	-0.12	132170690	15390	51.50	8600	8640	8520	11120	6000	8560	8588.11	2.70	2980	8680	8620	8520	8460	8360	8650	8490	83	2560	500	6330	10	1	16318522	1395	2.90	0.44	12	0.09	2947.00	19289.00	9620	20230419	-11.12	7100	20231024	20.42	8750	-2.29	20240219	7990	7.01	20240126	9620	-11.12	20230419	7100	20.42	20231024	1.75	N	037460	500	83 억	440581	N	N	14	N	N
7	20240229	110432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8570	10	2	0.12	129971880	15133	50.64	8600	8640	8520	11120	6000	8560	8588.66	2.70	2992	8680	8620	8520	8460	8360	8650	8490	83	2560	500	6330	10	1	16318522	1398	2.91	0.44	12	0.09	2947.00	19289.00	9620	20230419	-10.91	7100	20231024	20.70	8750	-2.06	20240219	7990	7.26	20240126	9620	-10.91	20230419	7100	20.70	20231024	1.75	N	037460	500	83 억	440581	N	N	14	N	N
8	20240229	100431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8590	30	2	0.35	99051270	11532	38.59	8600	8640	8520	11120	6000	8560	8589.28	2.70	2034	8680	8620	8520	8460	8360	8650	8490	83	2560	500	6330	10	1	16318522	1402	2.91	0.45	12	0.07	2947.00	19289.00	9620	20230419	-10.71	7100	20231024	20.99	8750	-1.83	20240219	7990	7.51	20240126	9620	-10.71	20230419	7100	20.99	20231024	1.75	N	037460	500	83 억	440581	N	N	14	N	N
9	20240229	090431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8600	40	2	0.47	12304340	1435	4.80	8600	8600	8520	11120	6000	8560	8574.54	2.70	-165	8680	8620	8520	8460	8360	8650	8490	83	2560	500	6330	10	1	16318522	1403	2.92	0.45	12	0.01	2947.00	19289.00	9620	20230419	-10.60	7100	20231024	21.13	8750	-1.71	20240219	7990	7.63	20240126	9620	-10.60	20230419	7100	21.13	20231024	1.75	N	037460	500	83 억	440581	N	N	14	N	N
10	20240228	160407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8560	70	2	0.82	252673500	29650	103.86	8460	8580	8420	11030	5950	8490	8521.96	2.69	1798	8623	8556	8483	8416	8343	8520	8380	83	2540	500	6280	10	1	16318522	1397	2.90	0.44	12	0.18	2947.00	19289.00	9620	20230419	-11.02	7100	20231024	20.56	8750	-2.17	20240219	7990	7.13	20240126	9620	-11.02	20230419	7100	20.56	20231024	1.75	N	037460	500	83 억	438756	N	N	14	N	N
11	20240228	150408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8570	80	2	0.94	244140830	28655	100.37	8460	8580	8420	11030	5950	8490	8520.10	2.69	1797	8623	8556	8483	8416	8343	8520	8380	83	2540	500	6280	10	1	16318522	1398	2.91	0.44	12	0.18	2947.00	19289.00	9620	20230419	-10.91	7100	20231024	20.70	8750	-2.06	20240219	7990	7.26	20240126	9620	-10.91	20230419	7100	20.70	20231024	1.75	N	037460	500	83 억	438756	N	N	21	N	N
12	20240228	140431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8580	90	2	1.06	185741510	21819	76.43	8460	8580	8420	11030	5950	8490	8512.92	2.69	5802	8623	8556	8483	8416	8343	8520	8380	83	2540	500	6280	10	1	16318522	1400	2.91	0.44	12	0.13	2947.00	19289.00	9620	20230419	-10.81	7100	20231024	20.85	8750	-1.94	20240219	7990	7.38	20240126	9620	-10.81	20230419	7100	20.85	20231024	1.75	N	037460	500	83 억	438756	N	N	21	N	N
13	20240228	130432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8500	10	2	0.12	174299940	20478	71.73	8460	8580	8420	11030	5950	8490	8511.66	2.69	5716	8623	8556	8483	8416	8343	8520	8380	83	2540	500	6280	10	1	16318522	1387	2.88	0.44	12	0.13	2947.00	19289.00	9620	20230419	-11.64	7100	20231024	19.72	8750	-2.86	20240219	7990	6.38	20240126	9620	-11.64	20230419	7100	19.72	20231024	1.75	N	037460	500	83 억	438756	N	N	21	N	N
14	20240228	120434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8530	40	2	0.47	120733660	14194	49.72	8460	8560	8420	11030	5950	8490	8506.06	2.69	5323	8623	8556	8483	8416	8343	8520	8380	83	2540	500	6280	10	1	16318522	1392	2.89	0.44	12	0.09	2947.00	19289.00	9620	20230419	-11.33	7100	20231024	20.14	8750	-2.51	20240219	7990	6.76	20240126	9620	-11.33	20230419	7100	20.14	20231024	1.75	N	037460	500	83 억	438756	N	N	21	N	N
15	20240228	110412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8530	40	2	0.47	99938990	11756	41.18	8460	8560	8420	11030	5950	8490	8501.19	2.69	5298	8623	8556	8483	8416	8343	8520	8380	83	2540	500	6280	10	1	16318522	1392	2.89	0.44	12	0.07	2947.00	19289.00	9620	20230419	-11.33	7100	20231024	20.14	8750	-2.51	20240219	7990	6.76	20240126	9620	-11.33	20230419	7100	20.14	20231024	1.75	N	037460	500	83 억	438756	N	N	21	N	N
16	20240228	100430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8530	40	2	0.47	76548830	9017	31.58	8460	8530	8420	11030	5950	8490	8489.38	2.69	4131	8623	8556	8483	8416	8343	8520	8380	83	2540	500	6280	10	1	16318522	1392	2.89	0.44	12	0.06	2947.00	19289.00	9620	20230419	-11.33	7100	20231024	20.14	8750	-2.51	20240219	7990	6.76	20240126	9620	-11.33	20230419	7100	20.14	20231024	1.75	N	037460	500	83 억	438756	N	N	21	N	N
17	20240228	090431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8470	-20	5	-0.24	2160170	255	0.89	8460	8480	8450	11030	5950	8490	8461.72	2.69	-53	8623	8556	8483	8416	8343	8520	8380	83	2540	500	6280	10	1	16318522	1382	2.87	0.44	12	0.00	2947.00	19289.00	9620	20230419	-11.95	7100	20231024	19.30	8750	-3.20	20240219	7990	6.01	20240126	9620	-11.95	20230419	7100	19.30	20231024	1.75	N	037460	500	83 억	438756	N	N	21	N	N
18	20240227	160432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8490	-50	5	-0.59	240344610	28369	178.77	8540	8550	8410	11100	5980	8540	8472.03	2.75	-9289	8633	8586	8533	8486	8433	8590	8490	83	2560	500	6310	10	1	16318522	1385	2.88	0.44	12	0.17	2947.00	19289.00	9620	20230419	-11.75	7100	20231024	19.58	8750	-2.97	20240219	7990	6.26	20240126	9620	-11.75	20230419	7100	19.58	20231024	1.74	N	037460	500	83 억	448025	N	N	21	N	N
19	20240227	150432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8460	-80	5	-0.94	215224480	25405	160.09	8540	8550	8410	11100	5980	8540	8471.71	2.75	-8193	8633	8586	8533	8486	8433	8590	8490	83	2560	500	6310	10	1	16318522	1381	2.87	0.44	12	0.16	2947.00	19289.00	9620	20230419	-12.06	7100	20231024	19.15	8750	-3.31	20240219	7990	5.88	20240126	9620	-12.06	20230419	7100	19.15	20231024	1.74	N	037460	500	83 억	448025	N	N	14	N	N
20	20240227	140430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8480	-60	5	-0.70	168984830	19945	125.69	8540	8550	8410	11100	5980	8540	8472.50	2.75	-6046	8633	8586	8533	8486	8433	8590	8490	83	2560	500	6310	10	1	16318522	1384	2.88	0.44	12	0.12	2947.00	19289.00	9620	20230419	-11.85	7100	20231024	19.44	8750	-3.09	20240219	7990	6.13	20240126	9620	-11.85	20230419	7100	19.44	20231024	1.74	N	037460	500	83 억	448025	N	N	14	N	N
21	20240227	130401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8420	-120	5	-1.41	149817330	17681	111.42	8540	8550	8410	11100	5980	8540	8473.31	2.75	-5489	8633	8586	8533	8486	8433	8590	8490	83	2560	500	6310	10	1	16318522	1374	2.86	0.44	12	0.11	2947.00	19289.00	9620	20230419	-12.47	7100	20231024	18.59	8750	-3.77	20240219	7990	5.38	20240126	9620	-12.47	20230419	7100	18.59	20231024	1.74	N	037460	500	83 억	448025	N	N	14	N	N
22	20240227	120434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8460	-80	5	-0.94	144243710	17020	107.25	8540	8550	8410	11100	5980	8540	8474.91	2.75	-5169	8633	8586	8533	8486	8433	8590	8490	83	2560	500	6310	10	1	16318522	1381	2.87	0.44	12	0.10	2947.00	19289.00	9620	20230419	-12.06	7100	20231024	19.15	8750	-3.31	20240219	7990	5.88	20240126	9620	-12.06	20230419	7100	19.15	20231024	1.74	N	037460	500	83 억	448025	N	N	14	N	N
23	20240227	110431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8490	-50	5	-0.59	99232230	11689	73.66	8540	8550	8450	11100	5980	8540	8489.32	2.75	-4278	8633	8586	8533	8486	8433	8590	8490	83	2560	500	6310	10	1	16318522	1385	2.88	0.44	12	0.07	2947.00	19289.00	9620	20230419	-11.75	7100	20231024	19.58	8750	-2.97	20240219	7990	6.26	20240126	9620	-11.75	20230419	7100	19.58	20231024	1.74	N	037460	500	83 억	448025	N	N	14	N	N
24	20240227	100428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8480	-60	5	-0.70	84055990	9896	62.36	8540	8550	8450	11100	5980	8540	8493.88	2.75	-4306	8633	8586	8533	8486	8433	8590	8490	83	2560	500	6310	10	1	16318522	1384	2.88	0.44	12	0.06	2947.00	19289.00	9620	20230419	-11.85	7100	20231024	19.44	8750	-3.09	20240219	7990	6.13	20240126	9620	-11.85	20230419	7100	19.44	20231024	1.74	N	037460	500	83 억	448025	N	N	14	N	N
25	20240227	090430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8530	-10	5	-0.12	4883510	572	3.60	8540	8550	8520	11100	5980	8540	8537.56	2.75	-46	8633	8586	8533	8486	8433	8590	8490	83	2560	500	6310	10	1	16318522	1392	2.89	0.44	12	0.00	2947.00	19289.00	9620	20230419	-11.33	7100	20231024	20.14	8750	-2.51	20240219	7990	6.76	20240126	9620	-11.33	20230419	7100	20.14	20231024	1.74	N	037460	500	83 억	448025	N	N	14	N	N
26	20240226	160429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8540	0	3	0.00	135254780	15868	53.91	8540	8580	8480	11100	5980	8540	8523.72	2.76	-2324	8766	8652	8576	8462	8386	8615	8425	83	2560	500	6310	10	1	16318522	1394	2.90	0.44	12	0.10	2947.00	19289.00	9620	20230419	-11.23	7100	20231024	20.28	8750	-2.40	20240219	7990	6.88	20240126	9620	-11.23	20230419	7100	20.28	20231024	1.73	N	037460	500	83 억	450301	N	N	14	N	N
27	20240226	150428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8530	-10	5	-0.12	128989700	15134	51.42	8540	8580	8480	11100	5980	8540	8523.15	2.76	-2229	8766	8652	8576	8462	8386	8615	8425	83	2560	500	6310	10	1	16318522	1392	2.89	0.44	12	0.09	2947.00	19289.00	9620	20230419	-11.33	7100	20231024	20.14	8750	-2.51	20240219	7990	6.76	20240126	9620	-11.33	20230419	7100	20.14	20231024	1.73	N	037460	500	83 억	450301	N	N	46	N	N
28	20240226	140429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8520	-20	5	-0.23	102675240	12046	40.93	8540	8580	8480	11100	5980	8540	8523.57	2.76	-1486	8766	8652	8576	8462	8386	8615	8425	83	2560	500	6310	10	1	16318522	1390	2.89	0.44	12	0.07	2947.00	19289.00	9620	20230419	-11.43	7100	20231024	20.00	8750	-2.63	20240219	7990	6.63	20240126	9620	-11.43	20230419	7100	20.00	20231024	1.73	N	037460	500	83 억	450301	N	N	46	N	N
29	20240226	130428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8500	-40	5	-0.47	99052050	11620	39.48	8540	8580	8480	11100	5980	8540	8524.25	2.76	-1503	8766	8652	8576	8462	8386	8615	8425	83	2560	500	6310	10	1	16318522	1387	2.88	0.44	12	0.07	2947.00	19289.00	9620	20230419	-11.64	7100	20231024	19.72	8750	-2.86	20240219	7990	6.38	20240126	9620	-11.64	20230419	7100	19.72	20231024	1.73	N	037460	500	83 억	450301	N	N	46	N	N
30	20240226	120427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8550	10	2	0.12	70108910	8217	27.92	8540	8580	8480	11100	5980	8540	8532.16	2.76	-864	8766	8652	8576	8462	8386	8615	8425	83	2560	500	6310	10	1	16318522	1395	2.90	0.44	12	0.05	2947.00	19289.00	9620	20230419	-11.12	7100	20231024	20.42	8750	-2.29	20240219	7990	7.01	20240126	9620	-11.12	20230419	7100	20.42	20231024	1.73	N	037460	500	83 억	450301	N	N	46	N	N
31	20240226	110425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8520	-20	5	-0.23	63315700	7421	25.21	8540	8580	8480	11100	5980	8540	8531.94	2.76	-1199	8766	8652	8576	8462	8386	8615	8425	83	2560	500	6310	10	1	16318522	1390	2.89	0.44	12	0.05	2947.00	19289.00	9620	20230419	-11.43	7100	20231024	20.00	8750	-2.63	20240219	7990	6.63	20240126	9620	-11.43	20230419	7100	20.00	20231024	1.73	N	037460	500	83 억	450301	N	N	46	N	N
32	20240226	100422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8540	0	3	0.00	51194170	6001	20.39	8540	8580	8480	11100	5980	8540	8530.91	2.76	-1275	8766	8652	8576	8462	8386	8615	8425	83	2560	500	6310	10	1	16318522	1394	2.90	0.44	12	0.04	2947.00	19289.00	9620	20230419	-11.23	7100	20231024	20.28	8750	-2.40	20240219	7990	6.88	20240126	9620	-11.23	20230419	7100	20.28	20231024	1.73	N	037460	500	83 억	450301	N	N	46	N	N
33	20240226	090422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8540	0	3	0.00	7189460	842	2.86	8540	8540	8520	11100	5980	8540	8538.52	2.76	81	8766	8652	8576	8462	8386	8615	8425	83	2560	500	6310	10	1	16318522	1394	2.90	0.44	12	0.01	2947.00	19289.00	9620	20230419	-11.23	7100	20231024	20.28	8750	-2.40	20240219	7990	6.88	20240126	9620	-11.23	20230419	7100	20.28	20231024	1.73	N	037460	500	83 억	450301	N	N	46	N	N
34	20240223	160425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8540	-100	5	-1.16	250562830	29299	134.93	8640	8690	8500	11230	6050	8640	8551.92	2.74	3071	8773	8706	8653	8586	8533	8680	8560	83	2590	500	6390	10	1	16318522	1394	2.90	0.44	12	0.18	2947.00	19289.00	9620	20230419	-11.23	7100	20231024	20.28	8750	-2.40	20240219	7990	6.88	20240126	9620	-11.23	20230419	7100	20.28	20231024	1.73	N	037460	500	83 억	447158	N	N	46	N	N
35	20240223	150422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8530	-110	5	-1.27	247481450	28938	133.27	8640	8690	8500	11230	6050	8640	8552.12	2.74	2981	8773	8706	8653	8586	8533	8680	8560	83	2590	500	6390	10	1	16318522	1392	2.89	0.44	12	0.18	2947.00	19289.00	9620	20230419	-11.33	7100	20231024	20.14	8750	-2.51	20240219	7990	6.76	20240126	9620	-11.33	20230419	7100	20.14	20231024	1.73	N	037460	500	83 억	447158	N	N	177	N	N
36	20240223	140423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8560	-80	5	-0.93	208839500	24400	112.37	8640	8690	8510	11230	6050	8640	8558.99	2.74	1110	8773	8706	8653	8586	8533	8680	8560	83	2590	500	6390	10	1	16318522	1397	2.90	0.44	12	0.15	2947.00	19289.00	9620	20230419	-11.02	7100	20231024	20.56	8750	-2.17	20240219	7990	7.13	20240126	9620	-11.02	20230419	7100	20.56	20231024	1.73	N	037460	500	83 억	447158	N	N	177	N	N
37	20240223	130421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8540	-100	5	-1.16	178315630	20821	95.89	8640	8690	8510	11230	6050	8640	8564.21	2.74	-362	8773	8706	8653	8586	8533	8680	8560	83	2590	500	6390	10	1	16318522	1394	2.90	0.44	12	0.13	2947.00	19289.00	9620	20230419	-11.23	7100	20231024	20.28	8750	-2.40	20240219	7990	6.88	20240126	9620	-11.23	20230419	7100	20.28	20231024	1.73	N	037460	500	83 억	447158	N	N	177	N	N
38	20240223	120422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8570	-70	5	-0.81	107455110	12516	57.64	8640	8690	8540	11230	6050	8640	8585.41	2.74	-1782	8773	8706	8653	8586	8533	8680	8560	83	2590	500	6390	10	1	16318522	1398	2.91	0.44	12	0.08	2947.00	19289.00	9620	20230419	-10.91	7100	20231024	20.70	8750	-2.06	20240219	7990	7.26	20240126	9620	-10.91	20230419	7100	20.70	20231024	1.73	N	037460	500	83 억	447158	N	N	177	N	N
39	20240223	110419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8570	-70	5	-0.81	70389690	8184	37.69	8640	8690	8570	11230	6050	8640	8600.88	2.74	-2695	8773	8706	8653	8586	8533	8680	8560	83	2590	500	6390	10	1	16318522	1398	2.91	0.44	12	0.05	2947.00	19289.00	9620	20230419	-10.91	7100	20231024	20.70	8750	-2.06	20240219	7990	7.26	20240126	9620	-10.91	20230419	7100	20.70	20231024	1.73	N	037460	500	83 억	447158	N	N	177	N	N
40	20240223	100417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8620	-20	5	-0.23	39876200	4631	21.33	8640	8690	8570	11230	6050	8640	8610.69	2.74	-3012	8773	8706	8653	8586	8533	8680	8560	83	2590	500	6390	10	1	16318522	1407	2.93	0.45	12	0.03	2947.00	19289.00	9620	20230419	-10.40	7100	20231024	21.41	8750	-1.49	20240219	7990	7.88	20240126	9620	-10.40	20230419	7100	21.41	20231024	1.73	N	037460	500	83 억	447158	N	N	177	N	N
41	20240223	090420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8680	40	2	0.46	1690740	195	0.90	8640	8690	8640	11230	6050	8640	8670.94	2.74	-121	8773	8706	8653	8586	8533	8680	8560	83	2590	500	6390	10	1	16318522	1416	2.95	0.45	12	0.00	2947.00	19289.00	9620	20230419	-9.77	7100	20231024	22.25	8750	-0.80	20240219	7990	8.64	20240126	9620	-9.77	20230419	7100	22.25	20231024	1.73	N	037460	500	83 억	447158	N	N	177	N	N
42	20240222	160413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8640	-60	5	-0.69	187381510	21712	56.55	8710	8720	8600	11310	6090	8700	8630.32	2.79	-7890	8833	8766	8683	8616	8533	8800	8650	83	2610	500	6430	10	1	16318522	1410	2.93	0.45	12	0.13	2947.00	19289.00	9620	20230419	-10.19	7100	20231024	21.69	8750	-1.26	20240219	7990	8.14	20240126	9620	-10.19	20230419	7100	21.69	20231024	1.74	N	037460	500	83 억	455025	N	N	177	N	N
43	20240222	150422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8640	-60	5	-0.69	167329030	19391	50.50	8710	8720	8600	11310	6090	8700	8629.21	2.79	-7497	8833	8766	8683	8616	8533	8800	8650	83	2610	500	6430	10	1	16318522	1410	2.93	0.45	12	0.12	2947.00	19289.00	9620	20230419	-10.19	7100	20231024	21.69	8750	-1.26	20240219	7990	8.14	20240126	9620	-10.19	20230419	7100	21.69	20231024	1.74	N	037460	500	83 억	455025	N	N	0	N	N
44	20240222	140419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8620	-80	5	-0.92	141526080	16399	42.71	8710	8720	8600	11310	6090	8700	8630.17	2.79	-5948	8833	8766	8683	8616	8533	8800	8650	83	2610	500	6430	10	1	16318522	1407	2.93	0.45	12	0.10	2947.00	19289.00	9620	20230419	-10.40	7100	20231024	21.41	8750	-1.49	20240219	7990	7.88	20240126	9620	-10.40	20230419	7100	21.41	20231024	1.74	N	037460	500	83 억	455025	N	N	0	N	N
45	20240222	130412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8630	-70	5	-0.80	120209720	13923	36.26	8710	8720	8600	11310	6090	8700	8633.89	2.79	-5066	8833	8766	8683	8616	8533	8800	8650	83	2610	500	6430	10	1	16318522	1408	2.93	0.45	12	0.09	2947.00	19289.00	9620	20230419	-10.29	7100	20231024	21.55	8750	-1.37	20240219	7990	8.01	20240126	9620	-10.29	20230419	7100	21.55	20231024	1.74	N	037460	500	83 억	455025	N	N	0	N	N
46	20240222	120419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8650	-50	5	-0.57	113184500	13108	34.14	8710	8720	8600	11310	6090	8700	8634.77	2.79	-5058	8833	8766	8683	8616	8533	8800	8650	83	2610	500	6430	10	1	16318522	1412	2.94	0.45	12	0.08	2947.00	19289.00	9620	20230419	-10.08	7100	20231024	21.83	8750	-1.14	20240219	7990	8.26	20240126	9620	-10.08	20230419	7100	21.83	20231024	1.74	N	037460	500	83 억	455025	N	N	0	N	N
47	20240222	110416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8640	-60	5	-0.69	89008570	10308	26.85	8710	8720	8600	11310	6090	8700	8634.90	2.79	-4434	8833	8766	8683	8616	8533	8800	8650	83	2610	500	6430	10	1	16318522	1410	2.93	0.45	12	0.06	2947.00	19289.00	9620	20230419	-10.19	7100	20231024	21.69	8750	-1.26	20240219	7990	8.14	20240126	9620	-10.19	20230419	7100	21.69	20231024	1.74	N	037460	500	83 억	455025	N	N	0	N	N
48	20240222	100412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8630	-70	5	-0.80	60380850	6987	18.20	8710	8720	8600	11310	6090	8700	8641.88	2.79	-4344	8833	8766	8683	8616	8533	8800	8650	83	2610	500	6430	10	1	16318522	1408	2.93	0.45	12	0.04	2947.00	19289.00	9620	20230419	-10.29	7100	20231024	21.55	8750	-1.37	20240219	7990	8.01	20240126	9620	-10.29	20230419	7100	21.55	20231024	1.74	N	037460	500	83 억	455025	N	N	0	N	N
49	20240222	090419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8690	-10	5	-0.11	6839740	786	2.05	8710	8710	8690	11310	6090	8700	8701.96	2.79	-724	8833	8766	8683	8616	8533	8800	8650	83	2610	500	6430	10	1	16318522	1418	2.95	0.45	12	0.00	2947.00	19289.00	9620	20230419	-9.67	7100	20231024	22.39	8750	-0.69	20240219	7990	8.76	20240126	9620	-9.67	20230419	7100	22.39	20231024	1.74	N	037460	500	83 억	455025	N	N	0	N	N
50	20240221	160416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8700	20	2	0.23	333554060	38394	124.00	8680	8750	8600	11280	6080	8680	8687.66	2.87	-11242	8806	8742	8686	8622	8566	8715	8595	83	2600	500	6420	10	1	16318522	1420	2.95	0.45	12	0.24	2947.00	19289.00	9620	20230419	-9.56	7100	20231024	22.54	8750	0.00	20240219	7990	8.89	20240126	9620	-9.56	20230419	7100	22.54	20231024	1.74	N	037460	500	83 억	467868	N	N	24	N	N
51	20240221	150412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8700	20	2	0.23	324220440	37318	120.52	8680	8750	8600	11280	6080	8680	8688.05	2.87	-11480	8806	8742	8686	8622	8566	8715	8595	83	2600	500	6420	10	1	16318522	1420	2.95	0.45	12	0.23	2947.00	19289.00	9620	20230419	-9.56	7100	20231024	22.54	8750	0.00	20240219	7990	8.89	20240126	9620	-9.56	20230419	7100	22.54	20231024	1.74	N	037460	500	83 억	467868	N	N	24	N	N
52	20240221	140414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8710	30	2	0.35	260805550	30021	96.95	8680	8750	8600	11280	6080	8680	8687.44	2.87	-9801	8806	8742	8686	8622	8566	8715	8595	83	2600	500	6420	10	1	16318522	1421	2.96	0.45	12	0.18	2947.00	19289.00	9620	20230419	-9.46	7100	20231024	22.68	8750	0.00	20240219	7990	9.01	20240126	9620	-9.46	20230419	7100	22.68	20231024	1.74	N	037460	500	83 억	467868	N	N	24	N	N
53	20240221	130414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8680	0	3	0.00	234334460	26981	87.14	8680	8750	8600	11280	6080	8680	8685.17	2.87	-10241	8806	8742	8686	8622	8566	8715	8595	83	2600	500	6420	10	1	16318522	1416	2.95	0.45	12	0.17	2947.00	19289.00	9620	20230419	-9.77	7100	20231024	22.25	8750	0.00	20240219	7990	8.64	20240126	9620	-9.77	20230419	7100	22.25	20231024	1.74	N	037460	500	83 억	467868	N	N	24	N	N
54	20240221	120414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8700	20	2	0.23	165274800	19027	61.45	8680	8750	8600	11280	6080	8680	8686.33	2.87	-6408	8806	8742	8686	8622	8566	8715	8595	83	2600	500	6420	10	1	16318522	1420	2.95	0.45	12	0.12	2947.00	19289.00	9620	20230419	-9.56	7100	20231024	22.54	8750	0.00	20240219	7990	8.89	20240126	9620	-9.56	20230419	7100	22.54	20231024	1.74	N	037460	500	83 억	467868	N	N	24	N	N
55	20240221	110416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8720	40	2	0.46	148489050	17100	55.23	8680	8750	8600	11280	6080	8680	8683.57	2.87	-5426	8806	8742	8686	8622	8566	8715	8595	83	2600	500	6420	10	1	16318522	1423	2.96	0.45	12	0.10	2947.00	19289.00	9620	20230419	-9.36	7100	20231024	22.82	8750	0.00	20240219	7990	9.14	20240126	9620	-9.36	20230419	7100	22.82	20231024	1.74	N	037460	500	83 억	467868	N	N	24	N	N
56	20240221	100412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8660	-20	5	-0.23	96850630	11161	36.05	8680	8750	8600	11280	6080	8680	8677.59	2.87	-3086	8806	8742	8686	8622	8566	8715	8595	83	2600	500	6420	10	1	16318522	1413	2.94	0.45	12	0.07	2947.00	19289.00	9620	20230419	-9.98	7100	20231024	21.97	8750	0.00	20240219	7990	8.39	20240126	9620	-9.98	20230419	7100	21.97	20231024	1.74	N	037460	500	83 억	467868	N	N	24	N	N
57	20240221	090411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8630	-50	5	-0.58	2233070	258	0.83	8680	8700	8630	11280	6080	8680	8655.02	2.87	22	8806	8742	8686	8622	8566	8715	8595	83	2600	500	6420	10	1	16318522	1408	2.93	0.45	12	0.00	2947.00	19289.00	9620	20230419	-10.29	7100	20231024	21.55	8750	-1.37	20240219	7990	8.01	20240126	9620	-10.29	20230419	7100	21.55	20231024	1.74	N	037460	500	83 억	467868	N	N	24	N	N
58	20240220	160407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8680	-40	5	-0.46	268130810	30912	49.44	8720	8750	8630	11330	6110	8720	8674.00	2.91	-7802	8846	8782	8686	8622	8526	8815	8655	83	2610	500	6450	10	1	16318522	1416	2.95	0.45	12	0.19	2947.00	19289.00	9620	20230419	-9.77	7100	20231024	22.25	8750	0.00	20240219	7990	8.64	20240126	9620	-9.77	20230419	7100	22.25	20231024	1.76	N	037460	500	83 억	475667	N	N	24	N	N
59	20240220	150410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8670	-50	5	-0.57	256990890	29628	47.39	8720	8750	8630	11330	6110	8720	8673.92	2.91	-7617	8846	8782	8686	8622	8526	8815	8655	83	2610	500	6450	10	1	16318522	1415	2.94	0.45	12	0.18	2947.00	19289.00	9620	20230419	-9.88	7100	20231024	22.11	8750	0.00	20240219	7990	8.51	20240126	9620	-9.88	20230419	7100	22.11	20231024	1.76	N	037460	500	83 억	475667	N	N	53	N	N
60	20240220	140410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8680	-40	5	-0.46	237491510	27380	43.79	8720	8750	8630	11330	6110	8720	8673.90	2.91	-6151	8846	8782	8686	8622	8526	8815	8655	83	2610	500	6450	10	1	16318522	1416	2.95	0.45	12	0.17	2947.00	19289.00	9620	20230419	-9.77	7100	20231024	22.25	8750	0.00	20240219	7990	8.64	20240126	9620	-9.77	20230419	7100	22.25	20231024	1.76	N	037460	500	83 억	475667	N	N	53	N	N
61	20240220	130412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8680	-40	5	-0.46	217815080	25115	40.17	8720	8750	8630	11330	6110	8720	8672.71	2.91	-5904	8846	8782	8686	8622	8526	8815	8655	83	2610	500	6450	10	1	16318522	1416	2.95	0.45	12	0.15	2947.00	19289.00	9620	20230419	-9.77	7100	20231024	22.25	8750	0.00	20240219	7990	8.64	20240126	9620	-9.77	20230419	7100	22.25	20231024	1.76	N	037460	500	83 억	475667	N	N	53	N	N
62	20240220	120409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8670	-50	5	-0.57	211113840	24343	38.94	8720	8750	8630	11330	6110	8720	8672.47	2.91	-5671	8846	8782	8686	8622	8526	8815	8655	83	2610	500	6450	10	1	16318522	1415	2.94	0.45	12	0.15	2947.00	19289.00	9620	20230419	-9.88	7100	20231024	22.11	8750	0.00	20240219	7990	8.51	20240126	9620	-9.88	20230419	7100	22.11	20231024	1.76	N	037460	500	83 억	475667	N	N	53	N	N
63	20240220	110409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8690	-30	5	-0.34	90607160	10412	16.65	8720	8750	8670	11330	6110	8720	8702.19	2.91	-3614	8846	8782	8686	8622	8526	8815	8655	83	2610	500	6450	10	1	16318522	1418	2.95	0.45	12	0.06	2947.00	19289.00	9620	20230419	-9.67	7100	20231024	22.39	8750	0.00	20240219	7990	8.76	20240126	9620	-9.67	20230419	7100	22.39	20231024	1.76	N	037460	500	83 억	475667	N	N	53	N	N
64	20240220	100359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8710	-10	5	-0.11	62474270	7179	11.48	8720	8750	8670	11330	6110	8720	8702.36	2.91	-2628	8846	8782	8686	8622	8526	8815	8655	83	2610	500	6450	10	1	16318522	1421	2.96	0.45	12	0.04	2947.00	19289.00	9620	20230419	-9.46	7100	20231024	22.68	8750	0.00	20240219	7990	9.01	20240126	9620	-9.46	20230419	7100	22.68	20231024	1.76	N	037460	500	83 억	475667	N	N	53	N	N
65	20240220	090411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8700	-20	5	-0.23	16955370	1945	3.11	8720	8750	8700	11330	6110	8720	8717.41	2.91	-662	8846	8782	8686	8622	8526	8815	8655	83	2610	500	6450	10	1	16318522	1420	2.95	0.45	12	0.01	2947.00	19289.00	9620	20230419	-9.56	7100	20231024	22.54	8750	0.00	20240219	7990	8.89	20240126	9620	-9.56	20230419	7100	22.54	20231024	1.76	N	037460	500	83 억	475667	N	N	53	N	N
66	20240219	160410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8720	120	2	1.40	533925210	61476	276.01	8600	8750	8590	11180	6020	8600	8685.11	2.80	17831	8686	8642	8556	8512	8426	8665	8535	83	2580	500	6360	10	1	16318522	1423	2.96	0.45	12	0.38	2947.00	19289.00	9620	20230419	-9.36	7100	20231024	22.82	8750	-0.34	20240219	7990	9.14	20240126	9620	-9.36	20230419	7100	22.82	20231024	1.76	N	037460	500	83 억	456692	N	N	53	N	N
67	20240219	150413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8700	100	2	1.16	522180900	60129	269.96	8600	8750	8590	11180	6020	8600	8684.36	2.80	18390	8686	8642	8556	8512	8426	8665	8535	83	2580	500	6360	10	1	16318522	1420	2.95	0.45	12	0.37	2947.00	19289.00	9620	20230419	-9.56	7100	20231024	22.54	8750	-0.57	20240219	7990	8.89	20240126	9620	-9.56	20230419	7100	22.54	20231024	1.76	N	037460	500	83 억	456692	N	N	20	N	N
68	20240219	140413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8720	120	2	1.40	410813930	47344	212.56	8600	8750	8590	11180	6020	8600	8677.23	2.80	13745	8686	8642	8556	8512	8426	8665	8535	83	2580	500	6360	10	1	16318522	1423	2.96	0.45	12	0.29	2947.00	19289.00	9620	20230419	-9.36	7100	20231024	22.82	8750	-0.34	20240219	7990	9.14	20240126	9620	-9.36	20230419	7100	22.82	20231024	1.76	N	037460	500	83 억	456692	N	N	20	N	N
69	20240219	130412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8710	110	2	1.28	326752470	37666	169.11	8600	8750	8590	11180	6020	8600	8675.02	2.80	11398	8686	8642	8556	8512	8426	8665	8535	83	2580	500	6360	10	1	16318522	1421	2.96	0.45	12	0.23	2947.00	19289.00	9620	20230419	-9.46	7100	20231024	22.68	8750	-0.46	20240219	7990	9.01	20240126	9620	-9.46	20230419	7100	22.68	20231024	1.76	N	037460	500	83 억	456692	N	N	20	N	N
70	20240219	120411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8650	50	2	0.58	179103190	20709	92.98	8600	8710	8590	11180	6020	8600	8648.59	2.80	6081	8686	8642	8556	8512	8426	8665	8535	83	2580	500	6360	10	1	16318522	1412	2.94	0.45	12	0.13	2947.00	19289.00	9620	20230419	-10.08	7100	20231024	21.83	8720	-0.80	20240213	7990	8.26	20240126	9620	-10.08	20230419	7100	21.83	20231024	1.76	N	037460	500	83 억	456692	N	N	20	N	N
71	20240219	110410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8640	40	2	0.47	165241570	19103	85.77	8600	8710	8590	11180	6020	8600	8650.06	2.80	5646	8686	8642	8556	8512	8426	8665	8535	83	2580	500	6360	10	1	16318522	1410	2.93	0.45	12	0.12	2947.00	19289.00	9620	20230419	-10.19	7100	20231024	21.69	8720	-0.92	20240213	7990	8.14	20240126	9620	-10.19	20230419	7100	21.69	20231024	1.76	N	037460	500	83 억	456692	N	N	20	N	N
72	20240219	100408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8640	40	2	0.47	121554010	14036	63.02	8600	8710	8590	11180	6020	8600	8660.21	2.80	5133	8686	8642	8556	8512	8426	8665	8535	83	2580	500	6360	10	1	16318522	1410	2.93	0.45	12	0.09	2947.00	19289.00	9620	20230419	-10.19	7100	20231024	21.69	8720	-0.92	20240213	7990	8.14	20240126	9620	-10.19	20230419	7100	21.69	20231024	1.76	N	037460	500	83 억	456692	N	N	20	N	N
73	20240219	090409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8600	0	3	0.00	4403770	512	2.30	8600	8610	8600	11180	6020	8600	8601.14	2.80	-222	8686	8642	8556	8512	8426	8665	8535	83	2580	500	6360	10	1	16318522	1403	2.92	0.45	12	0.00	2947.00	19289.00	9620	20230419	-10.60	7100	20231024	21.13	8720	-1.38	20240213	7990	7.63	20240126	9620	-10.60	20230419	7100	21.13	20231024	1.76	N	037460	500	83 억	456692	N	N	20	N	N
74	20240216	160407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8600	0	3	0.00	189681320	22265	105.27	8600	8600	8470	11180	6020	8600	8519.25	2.81	-2327	8746	8672	8616	8542	8486	8645	8515	83	2580	500	6360	10	1	16318522	1403	2.92	0.45	12	0.14	2947.00	19289.00	9620	20230419	-10.60	7100	20231024	21.13	8720	-1.38	20240213	7990	7.63	20240126	9620	-10.60	20230419	7100	21.13	20231024	1.75	N	037460	500	83 억	459038	N	N	20	N	N
75	20240216	150408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8540	-60	5	-0.70	166322150	19539	92.38	8600	8600	8470	11180	6020	8600	8512.30	2.81	-2744	8746	8672	8616	8542	8486	8645	8515	83	2580	500	6360	10	1	16318522	1394	2.90	0.44	12	0.12	2947.00	19289.00	9620	20230419	-11.23	7100	20231024	20.28	8720	-2.06	20240213	7990	6.88	20240126	9620	-11.23	20230419	7100	20.28	20231024	1.75	N	037460	500	83 억	459038	N	N	110	N	N
76	20240216	140411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8540	-60	5	-0.70	137677400	16179	76.49	8600	8600	8470	11180	6020	8600	8509.62	2.81	-3464	8746	8672	8616	8542	8486	8645	8515	83	2580	500	6360	10	1	16318522	1394	2.90	0.44	12	0.10	2947.00	19289.00	9620	20230419	-11.23	7100	20231024	20.28	8720	-2.06	20240213	7990	6.88	20240126	9620	-11.23	20230419	7100	20.28	20231024	1.75	N	037460	500	83 억	459038	N	N	110	N	N
77	20240216	130407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8500	-100	5	-1.16	128033250	15048	71.15	8600	8600	8470	11180	6020	8600	8508.31	2.81	-3631	8746	8672	8616	8542	8486	8645	8515	83	2580	500	6360	10	1	16318522	1387	2.88	0.44	12	0.09	2947.00	19289.00	9620	20230419	-11.64	7100	20231024	19.72	8720	-2.52	20240213	7990	6.38	20240126	9620	-11.64	20230419	7100	19.72	20231024	1.75	N	037460	500	83 억	459038	N	N	110	N	N
78	20240216	120409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8510	-90	5	-1.05	94299420	11077	52.37	8600	8600	8470	11180	6020	8600	8513.06	2.81	-4100	8746	8672	8616	8542	8486	8645	8515	83	2580	500	6360	10	1	16318522	1389	2.89	0.44	12	0.07	2947.00	19289.00	9620	20230419	-11.54	7100	20231024	19.86	8720	-2.41	20240213	7990	6.51	20240126	9620	-11.54	20230419	7100	19.86	20231024	1.75	N	037460	500	83 억	459038	N	N	110	N	N
79	20240216	110410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8510	-90	5	-1.05	88096270	10347	48.92	8600	8600	8470	11180	6020	8600	8514.16	2.81	-4115	8746	8672	8616	8542	8486	8645	8515	83	2580	500	6360	10	1	16318522	1389	2.89	0.44	12	0.06	2947.00	19289.00	9620	20230419	-11.54	7100	20231024	19.86	8720	-2.41	20240213	7990	6.51	20240126	9620	-11.54	20230419	7100	19.86	20231024	1.75	N	037460	500	83 억	459038	N	N	110	N	N
80	20240216	100406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8550	-50	5	-0.58	61252030	7191	34.00	8600	8600	8470	11180	6020	8600	8517.84	2.81	-2980	8746	8672	8616	8542	8486	8645	8515	83	2580	500	6360	10	1	16318522	1395	2.90	0.44	12	0.04	2947.00	19289.00	9620	20230419	-11.12	7100	20231024	20.42	8720	-1.95	20240213	7990	7.01	20240126	9620	-11.12	20230419	7100	20.42	20231024	1.75	N	037460	500	83 억	459038	N	N	110	N	N
81	20240216	090403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8570	-30	5	-0.35	1666020	194	0.92	8600	8600	8570	11180	6020	8600	8587.54	2.81	-110	8746	8672	8616	8542	8486	8645	8515	83	2580	500	6360	10	1	16318522	1398	2.91	0.44	12	0.00	2947.00	19289.00	9620	20230419	-10.91	7100	20231024	20.70	8720	-1.72	20240213	7990	7.26	20240126	9620	-10.91	20230419	7100	20.70	20231024	1.75	N	037460	500	83 억	459038	N	N	110	N	N
82	20240215	160406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8600	10	2	0.12	181991470	21150	67.15	8610	8690	8560	11160	6020	8590	8604.84	2.83	-2479	8776	8682	8596	8502	8416	8730	8550	83	2570	500	6350	10	1	16318522	1403	2.92	0.45	12	0.13	2947.00	19289.00	9620	20230419	-10.60	7100	20231024	21.13	8720	-1.38	20240213	7990	7.63	20240126	9620	-10.60	20230419	7100	21.13	20231024	1.72	N	037460	500	83 억	461513	N	N	110	N	N
83	20240215	150408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8600	10	2	0.12	175043040	20342	64.59	8610	8690	8560	11160	6020	8590	8605.01	2.83	-2573	8776	8682	8596	8502	8416	8730	8550	83	2570	500	6350	10	1	16318522	1403	2.92	0.45	12	0.12	2947.00	19289.00	9620	20230419	-10.60	7100	20231024	21.13	8720	-1.38	20240213	7990	7.63	20240126	9620	-10.60	20230419	7100	21.13	20231024	1.72	N	037460	500	83 억	461513	N	N	16	N	N
84	20240215	140406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8580	-10	5	-0.12	155623990	18083	57.41	8610	8690	8560	11160	6020	8590	8606.09	2.83	-2070	8776	8682	8596	8502	8416	8730	8550	83	2570	500	6350	10	1	16318522	1400	2.91	0.44	12	0.11	2947.00	19289.00	9620	20230419	-10.81	7100	20231024	20.85	8720	-1.61	20240213	7990	7.38	20240126	9620	-10.81	20230419	7100	20.85	20231024	1.72	N	037460	500	83 억	461513	N	N	16	N	N
85	20240215	130403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8620	30	2	0.35	137064080	15922	50.55	8610	8690	8560	11160	6020	8590	8608.47	2.83	-1132	8776	8682	8596	8502	8416	8730	8550	83	2570	500	6350	10	1	16318522	1407	2.93	0.45	12	0.10	2947.00	19289.00	9620	20230419	-10.40	7100	20231024	21.41	8720	-1.15	20240213	7990	7.88	20240126	9620	-10.40	20230419	7100	21.41	20231024	1.72	N	037460	500	83 억	461513	N	N	16	N	N
86	20240215	120407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8620	30	2	0.35	113341390	13167	41.81	8610	8690	8560	11160	6020	8590	8607.99	2.83	-1221	8776	8682	8596	8502	8416	8730	8550	83	2570	500	6350	10	1	16318522	1407	2.93	0.45	12	0.08	2947.00	19289.00	9620	20230419	-10.40	7100	20231024	21.41	8720	-1.15	20240213	7990	7.88	20240126	9620	-10.40	20230419	7100	21.41	20231024	1.72	N	037460	500	83 억	461513	N	N	16	N	N
87	20240215	110404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8630	40	2	0.47	95662160	11118	35.30	8610	8690	8560	11160	6020	8590	8604.26	2.83	-1317	8776	8682	8596	8502	8416	8730	8550	83	2570	500	6350	10	1	16318522	1408	2.93	0.45	12	0.07	2947.00	19289.00	9620	20230419	-10.29	7100	20231024	21.55	8720	-1.03	20240213	7990	8.01	20240126	9620	-10.29	20230419	7100	21.55	20231024	1.72	N	037460	500	83 억	461513	N	N	16	N	N
88	20240215	100402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8600	10	2	0.12	53130180	6170	19.59	8610	8690	8570	11160	6020	8590	8611.05	2.83	-1733	8776	8682	8596	8502	8416	8730	8550	83	2570	500	6350	10	1	16318522	1403	2.92	0.45	12	0.04	2947.00	19289.00	9620	20230419	-10.60	7100	20231024	21.13	8720	-1.38	20240213	7990	7.63	20240126	9620	-10.60	20230419	7100	21.13	20231024	1.72	N	037460	500	83 억	461513	N	N	16	N	N
89	20240215	090402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8690	100	2	1.16	5370680	620	1.97	8610	8690	8610	11160	6020	8590	8662.39	2.83	-206	8776	8682	8596	8502	8416	8730	8550	83	2570	500	6350	10	1	16318522	1418	2.95	0.45	12	0.00	2947.00	19289.00	9620	20230419	-9.67	7100	20231024	22.39	8720	-0.34	20240213	7990	8.76	20240126	9620	-9.67	20230419	7100	22.39	20231024	1.72	N	037460	500	83 억	461513	N	N	16	N	N
90	20240214	160401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8590	-10	5	-0.12	271019890	31471	71.81	8510	8690	8510	11180	6020	8600	8611.74	2.81	2614	8826	8712	8606	8492	8386	8770	8550	83	2580	500	6360	10	1	16318522	1402	2.91	0.45	12	0.19	2947.00	19289.00	9620	20230419	-10.71	7100	20231024	20.99	8720	-1.49	20240213	7990	7.51	20240126	9620	-10.71	20230419	7100	20.99	20231024	1.72	N	037460	500	83 억	458896	N	N	16	N	N
91	20240214	150402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8630	30	2	0.35	261738370	30392	69.35	8510	8690	8510	11180	6020	8600	8612.09	2.81	3242	8826	8712	8606	8492	8386	8770	8550	83	2580	500	6360	10	1	16318522	1408	2.93	0.45	12	0.19	2947.00	19289.00	9620	20230419	-10.29	7100	20231024	21.55	8720	-1.03	20240213	7990	8.01	20240126	9620	-10.29	20230419	7100	21.55	20231024	1.72	N	037460	500	83 억	458896	N	N	107	N	N
92	20240214	140400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8630	30	2	0.35	209662230	24337	55.53	8510	8690	8510	11180	6020	8600	8614.97	2.81	2035	8826	8712	8606	8492	8386	8770	8550	83	2580	500	6360	10	1	16318522	1408	2.93	0.45	12	0.15	2947.00	19289.00	9620	20230419	-10.29	7100	20231024	21.55	8720	-1.03	20240213	7990	8.01	20240126	9620	-10.29	20230419	7100	21.55	20231024	1.72	N	037460	500	83 억	458896	N	N	107	N	N
93	20240214	130402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8650	50	2	0.58	170268460	19765	45.10	8510	8690	8510	11180	6020	8600	8614.65	2.81	633	8826	8712	8606	8492	8386	8770	8550	83	2580	500	6360	10	1	16318522	1412	2.94	0.45	12	0.12	2947.00	19289.00	9620	20230419	-10.08	7100	20231024	21.83	8720	-0.80	20240213	7990	8.26	20240126	9620	-10.08	20230419	7100	21.83	20231024	1.72	N	037460	500	83 억	458896	N	N	107	N	N
94	20240214	120358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8660	60	2	0.70	146745140	17048	38.90	8510	8690	8510	11180	6020	8600	8607.77	2.81	405	8826	8712	8606	8492	8386	8770	8550	83	2580	500	6360	10	1	16318522	1413	2.94	0.45	12	0.10	2947.00	19289.00	9620	20230419	-9.98	7100	20231024	21.97	8720	-0.69	20240213	7990	8.39	20240126	9620	-9.98	20230419	7100	21.97	20231024	1.72	N	037460	500	83 억	458896	N	N	107	N	N
95	20240214	110403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8580	-20	5	-0.23	92475910	10777	24.59	8510	8650	8510	11180	6020	8600	8580.84	2.81	967	8826	8712	8606	8492	8386	8770	8550	83	2580	500	6360	10	1	16318522	1400	2.91	0.44	12	0.07	2947.00	19289.00	9620	20230419	-10.81	7100	20231024	20.85	8720	-1.61	20240213	7990	7.38	20240126	9620	-10.81	20230419	7100	20.85	20231024	1.72	N	037460	500	83 억	458896	N	N	107	N	N
96	20240214	090356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8510	-90	5	-1.05	5881880	691	1.58	8510	8570	8510	11180	6020	8600	8510.44	2.81	-36	8826	8712	8606	8492	8386	8770	8550	83	2580	500	6360	10	1	16318522	1389	2.89	0.44	12	0.00	2947.00	19289.00	9620	20230419	-11.54	7100	20231024	19.86	8720	-2.41	20240213	7990	6.51	20240126	9620	-11.54	20230419	7100	19.86	20231024	1.72	N	037460	500	83 억	458896	N	N	107	N	N
97	20240213	160356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8600	80	2	0.94	378101860	43783	108.44	8520	8720	8500	11070	5970	8520	8635.81	2.75	10123	8760	8640	8570	8450	8380	8605	8415	83	2550	500	6300	10	1	16318522	1403	2.92	0.45	12	0.27	2947.00	19289.00	9620	20230419	-10.60	7100	20231024	21.13	8720	-1.38	20240213	7990	7.63	20240126	9620	-10.60	20230419	7100	21.13	20231024	1.72	N	037460	500	83 억	448753	N	N	107	N	N
98	20240213	150355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8580	60	2	0.70	353365030	40902	101.31	8520	8720	8500	11070	5970	8520	8639.31	2.75	9155	8760	8640	8570	8450	8380	8605	8415	83	2550	500	6300	10	1	16318522	1400	2.91	0.44	12	0.25	2947.00	19289.00	9620	20230419	-10.81	7100	20231024	20.85	8720	-1.61	20240213	7990	7.38	20240126	9620	-10.81	20230419	7100	20.85	20231024	1.72	N	037460	500	83 억	448753	N	N	22	N	N
99	20240213	140402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8630	110	2	1.29	325850390	37703	93.38	8520	8720	8500	11070	5970	8520	8642.56	2.75	8824	8760	8640	8570	8450	8380	8605	8415	83	2550	500	6300	10	1	16318522	1408	2.93	0.45	12	0.23	2947.00	19289.00	9620	20230419	-10.29	7100	20231024	21.55	8720	-1.03	20240213	7990	8.01	20240126	9620	-10.29	20230419	7100	21.55	20231024	1.72	N	037460	500	83 억	448753	N	N	22	N	N
100	20240213	130357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8630	110	2	1.29	302705890	35027	86.76	8520	8720	8500	11070	5970	8520	8642.07	2.75	9073	8760	8640	8570	8450	8380	8605	8415	83	2550	500	6300	10	1	16318522	1408	2.93	0.45	12	0.21	2947.00	19289.00	9620	20230419	-10.29	7100	20231024	21.55	8720	-1.03	20240213	7990	8.01	20240126	9620	-10.29	20230419	7100	21.55	20231024	1.72	N	037460	500	83 억	448753	N	N	22	N	N
101	20240213	120401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8680	160	2	1.88	295483750	34192	84.69	8520	8720	8500	11070	5970	8520	8641.90	2.75	8873	8760	8640	8570	8450	8380	8605	8415	83	2550	500	6300	10	1	16318522	1416	2.95	0.45	12	0.21	2947.00	19289.00	9620	20230419	-9.77	7100	20231024	22.25	8720	-0.46	20240213	7990	8.64	20240126	9620	-9.77	20230419	7100	22.25	20231024	1.72	N	037460	500	83 억	448753	N	N	22	N	N
102	20240213	110359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8650	130	2	1.53	152475650	17708	43.86	8520	8650	8500	11070	5970	8520	8610.55	2.75	4223	8760	8640	8570	8450	8380	8605	8415	83	2550	500	6300	10	1	16318522	1412	2.94	0.45	12	0.11	2947.00	19289.00	9620	20230419	-10.08	7100	20231024	21.83	8710	-0.69	20240115	7990	8.26	20240126	9620	-10.08	20230419	7100	21.83	20231024	1.72	N	037460	500	83 억	448753	N	N	22	N	N
103	20240213	100327	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8620	100	2	1.17	90074240	10479	25.95	8520	8650	8500	11070	5970	8520	8595.69	2.75	335	8760	8640	8570	8450	8380	8605	8415	83	2550	500	6300	10	1	16318522	1407	2.93	0.45	12	0.06	2947.00	19289.00	9620	20230419	-10.40	7100	20231024	21.41	8710	-1.03	20240115	7990	7.88	20240126	9620	-10.40	20230419	7100	21.41	20231024	1.72	N	037460	500	83 억	448753	N	N	22	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History