KissMeData/083640/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 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	investmentCareful	shortOverheated
2	20240229	160640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	512	-36	5	-6.57	731805570	1409724	14.31	540	543	509	712	384	548	519.14	1.11	-66767	638	592	552	506	466	616	530	389	164	500	360	1	1	77720351	398	8.39	0.26	12	1.81	61.00	1953.00	1144	20230419	-55.24	450	20231024	13.78	598	-14.38	20240104	489	4.70	20240227	1144	-55.24	20230419	450	13.78	20231024	1.17	N	083640	500	388 억	862176	N	N	N	N
3	20240229	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	511	-37	5	-6.75	718262276	1383247	14.04	540	543	509	712	384	548	519.25	1.11	-57381	638	592	552	506	466	616	530	389	164	500	360	1	1	77720351	397	8.38	0.26	12	1.78	61.00	1953.00	1144	20230419	-55.33	450	20231024	13.56	598	-14.55	20240104	489	4.50	20240227	1144	-55.33	20230419	450	13.56	20231024	1.17	N	083640	500	388 억	862176	N	N	N	N
4	20240229	140645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	512	-36	5	-6.57	638133882	1226460	12.45	540	543	511	712	384	548	520.29	1.11	-33286	638	592	552	506	466	616	530	389	164	500	360	1	1	77720351	398	8.39	0.26	12	1.58	61.00	1953.00	1144	20230419	-55.24	450	20231024	13.78	598	-14.38	20240104	489	4.70	20240227	1144	-55.24	20230419	450	13.78	20231024	1.17	N	083640	500	388 억	862176	N	N	N	N
5	20240229	130641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	513	-35	5	-6.39	591307761	1135154	11.52	540	543	512	712	384	548	520.89	1.11	-16402	638	592	552	506	466	616	530	389	164	500	360	1	1	77720351	399	8.41	0.26	12	1.46	61.00	1953.00	1144	20230419	-55.16	450	20231024	14.00	598	-14.21	20240104	489	4.91	20240227	1144	-55.16	20230419	450	14.00	20231024	1.17	N	083640	500	388 억	862176	N	N	N	N
6	20240229	120642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	517	-31	5	-5.66	473150647	905450	9.19	540	543	513	712	384	548	522.54	1.11	-13754	638	592	552	506	466	616	530	389	164	500	360	1	1	77720351	402	8.48	0.26	12	1.17	61.00	1953.00	1144	20230419	-54.81	450	20231024	14.89	598	-13.55	20240104	489	5.73	20240227	1144	-54.81	20230419	450	14.89	20231024	1.17	N	083640	500	388 억	862176	N	N	N	N
7	20240229	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	517	-31	5	-5.66	436690938	834872	8.47	540	543	513	712	384	548	523.05	1.11	-9453	638	592	552	506	466	616	530	389	164	500	360	1	1	77720351	402	8.48	0.26	12	1.07	61.00	1953.00	1144	20230419	-54.81	450	20231024	14.89	598	-13.55	20240104	489	5.73	20240227	1144	-54.81	20230419	450	14.89	20231024	1.17	N	083640	500	388 억	862176	N	N	N	N
8	20240229	100643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	518	-30	5	-5.47	404336210	772304	7.84	540	543	513	712	384	548	523.53	1.11	11807	638	592	552	506	466	616	530	389	164	500	360	1	1	77720351	403	8.49	0.27	12	0.99	61.00	1953.00	1144	20230419	-54.72	450	20231024	15.11	598	-13.38	20240104	489	5.93	20240227	1144	-54.72	20230419	450	15.11	20231024	1.17	N	083640	500	388 억	862176	N	N	N	N
9	20240229	090642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	533	-15	5	-2.74	93328652	173586	1.76	540	543	533	712	384	548	537.62	1.11	-29091	638	592	552	506	466	616	530	389	164	500	360	1	1	77720351	414	8.74	0.27	12	0.22	61.00	1953.00	1144	20230419	-53.41	450	20231024	18.44	598	-10.87	20240104	489	9.00	20240227	1144	-53.41	20230419	450	18.44	20231024	1.17	N	083640	500	388 억	862176	N	N	N	N
10	20240228	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	34	2	6.61	5548996562	9835542	2003.63	514	598	512	668	360	514	564.18	0.92	215495	538	525	507	494	476	532	501	389	154	500	330	1	1	77720351	426	8.98	0.28	12	12.66	61.00	1953.00	1144	20230419	-52.10	450	20231024	21.78	598	0.00	20240104	489	12.07	20240227	1144	-52.10	20230419	450	21.78	20231024	1.15	N	083640	500	388 억	711226	N	N	N	N
11	20240228	150604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	544	30	2	5.84	5473454362	9697218	1975.45	514	598	512	668	360	514	564.44	0.92	221477	538	525	507	494	476	532	501	389	154	500	330	1	1	77720351	423	8.92	0.28	12	12.48	61.00	1953.00	1144	20230419	-52.45	450	20231024	20.89	598	0.00	20240104	489	11.25	20240227	1144	-52.45	20230419	450	20.89	20231024	1.15	N	083640	500	388 억	711226	N	N	N	N
12	20240228	140642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	38	2	7.39	5274278257	9330162	1900.67	514	598	512	668	360	514	565.29	0.92	151187	538	525	507	494	476	532	501	389	154	500	330	1	1	77720351	429	9.05	0.28	12	12.00	61.00	1953.00	1144	20230419	-51.75	450	20231024	22.67	598	0.00	20240104	489	12.88	20240227	1144	-51.75	20230419	450	22.67	20231024	1.15	N	083640	500	388 억	711226	N	N	N	N
13	20240228	130642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	42	2	8.17	5119068505	9050705	1843.74	514	598	512	668	360	514	565.60	0.92	120321	538	525	507	494	476	532	501	389	154	500	330	1	1	77720351	432	9.11	0.28	12	11.65	61.00	1953.00	1144	20230419	-51.40	450	20231024	23.56	598	0.00	20240104	489	13.70	20240227	1144	-51.40	20230419	450	23.56	20231024	1.15	N	083640	500	388 억	711226	N	N	N	N
14	20240228	120643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	37	2	7.20	5025290629	8880907	1809.16	514	598	512	668	360	514	565.85	0.92	111870	538	525	507	494	476	532	501	389	154	500	330	1	1	77720351	428	9.03	0.28	12	11.43	61.00	1953.00	1144	20230419	-51.84	450	20231024	22.44	598	0.00	20240104	489	12.68	20240227	1144	-51.84	20230419	450	22.44	20231024	1.15	N	083640	500	388 억	711226	N	N	N	N
15	20240228	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	573	59	2	11.48	3911713889	6915351	1408.75	514	598	512	668	360	514	565.66	0.92	8218	538	525	507	494	476	532	501	389	154	500	330	1	1	77720351	445	9.39	0.29	12	8.90	61.00	1953.00	1144	20230419	-49.91	450	20231024	27.33	598	0.00	20240104	489	17.18	20240227	1144	-49.91	20230419	450	27.33	20231024	1.15	N	083640	500	388 억	711226	N	N	N	N
16	20240228	100640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	541	27	2	5.25	1941743543	3503893	713.79	514	589	512	668	360	514	554.17	0.92	-85562	538	525	507	494	476	532	501	389	154	500	330	1	1	77720351	420	8.87	0.28	12	4.51	61.00	1953.00	1144	20230419	-52.71	450	20231024	20.22	598	-9.53	20240104	489	10.63	20240227	1144	-52.71	20230419	450	20.22	20231024	1.15	N	083640	500	388 억	711226	N	N	N	N
17	20240228	090643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	11	2	2.14	31827116	61203	12.47	514	528	512	668	360	514	520.03	0.92	8380	538	525	507	494	476	532	501	389	154	500	330	1	1	77720351	408	8.61	0.27	12	0.08	61.00	1953.00	1144	20230419	-54.11	450	20231024	16.67	598	-12.21	20240104	489	7.36	20240227	1144	-54.11	20230419	450	16.67	20231024	1.15	N	083640	500	388 억	711226	N	N	N	N
18	20240227	160641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	514	19	2	3.84	243671006	483777	160.72	495	520	489	643	347	495	503.38	0.91	-328	511	503	497	489	483	500	486	389	148	500	320	1	1	77720351	399	8.43	0.26	12	0.62	61.00	1953.00	1144	20230419	-55.07	450	20231024	14.22	598	-14.05	20240104	489	5.11	20240227	1144	-55.07	20230419	450	14.22	20231024	1.24	N	083640	500	388 억	707741	N	N	N	N
19	20240227	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	513	18	2	3.64	199119222	397341	132.00	495	520	489	643	347	495	501.14	0.91	1130	511	503	497	489	483	500	486	389	148	500	320	1	1	77720351	399	8.41	0.26	12	0.51	61.00	1953.00	1144	20230419	-55.16	450	20231024	14.00	598	-14.21	20240104	489	4.91	20240227	1144	-55.16	20230419	450	14.00	20231024	1.24	N	083640	500	388 억	707741	N	N	N	N
20	20240227	140640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	496	1	2	0.20	74987659	151505	50.33	495	505	489	643	347	495	494.95	0.91	-13676	511	503	497	489	483	500	486	389	148	500	320	1	1	77720351	385	8.13	0.25	12	0.19	61.00	1953.00	1144	20230419	-56.64	450	20231024	10.22	598	-17.06	20240104	489	1.43	20240227	1144	-56.64	20230419	450	10.22	20231024	1.24	N	083640	500	388 억	707741	N	N	N	N
21	20240227	130603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	494	-1	5	-0.20	69815155	141056	46.86	495	505	489	643	347	495	494.95	0.91	-13648	511	503	497	489	483	500	486	389	148	500	320	1	1	77720351	384	8.10	0.25	12	0.18	61.00	1953.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	489	1.02	20240227	1144	-56.82	20230419	450	9.78	20231024	1.24	N	083640	500	388 억	707741	N	N	N	N
22	20240227	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	494	-1	5	-0.20	65492265	132315	43.96	495	505	489	643	347	495	494.97	0.91	-10972	511	503	497	489	483	500	486	389	148	500	320	1	1	77720351	384	8.10	0.25	12	0.17	61.00	1953.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	489	1.02	20240227	1144	-56.82	20230419	450	9.78	20231024	1.24	N	083640	500	388 억	707741	N	N	N	N
23	20240227	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	498	3	2	0.61	60977236	123187	40.93	495	505	489	643	347	495	495.00	0.91	-9263	511	503	497	489	483	500	486	389	148	500	320	1	1	77720351	387	8.16	0.25	12	0.16	61.00	1953.00	1144	20230419	-56.47	450	20231024	10.67	598	-16.72	20240104	489	1.84	20240227	1144	-56.47	20230419	450	10.67	20231024	1.24	N	083640	500	388 억	707741	N	N	N	N
24	20240227	100638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	500	5	2	1.01	52969428	107028	35.56	495	505	489	643	347	495	494.91	0.91	-7442	511	503	497	489	483	500	486	389	148	500	320	1	1	77720351	389	8.20	0.26	12	0.14	61.00	1953.00	1144	20230419	-56.29	450	20231024	11.11	598	-16.39	20240104	489	2.25	20240227	1144	-56.29	20230419	450	11.11	20231024	1.24	N	083640	500	388 억	707741	N	N	N	N
25	20240227	090641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	494	-1	5	-0.20	6143936	12412	4.12	495	497	494	643	347	495	495.00	0.91	-487	511	503	497	489	483	500	486	389	148	500	320	1	1	77720351	384	8.10	0.25	12	0.02	61.00	1953.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	491	0.61	20240226	1144	-56.82	20230419	450	9.78	20231024	1.24	N	083640	500	388 억	707741	N	N	N	N
26	20240226	160639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	495	-10	5	-1.98	148165129	300377	55.13	505	505	491	656	354	505	493.25	0.92	-7494	525	514	505	494	485	510	490	389	151	500	330	1	1	77720351	385	8.11	0.25	12	0.39	61.00	1953.00	1144	20230419	-56.73	450	20231024	10.00	598	-17.22	20240104	491	0.81	20240226	1144	-56.73	20230419	450	10.00	20231024	1.24	N	083640	500	388 억	715234	N	N	N	N
27	20240226	150637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	494	-11	5	-2.18	141292012	286475	52.58	505	505	491	656	354	505	493.20	0.92	-1140	525	514	505	494	485	510	490	389	151	500	330	1	1	77720351	384	8.10	0.25	12	0.37	61.00	1953.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	491	0.61	20240226	1144	-56.82	20230419	450	9.78	20231024	1.24	N	083640	500	388 억	715234	N	N	N	N
28	20240226	140638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	494	-11	5	-2.18	119206985	241646	44.35	505	505	491	656	354	505	493.30	0.92	1495	525	514	505	494	485	510	490	389	151	500	330	1	1	77720351	384	8.10	0.25	12	0.31	61.00	1953.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	491	0.61	20240226	1144	-56.82	20230419	450	9.78	20231024	1.24	N	083640	500	388 억	715234	N	N	N	N
29	20240226	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	493	-12	5	-2.38	110854791	224678	41.24	505	505	491	656	354	505	493.38	0.92	3863	525	514	505	494	485	510	490	389	151	500	330	1	1	77720351	383	8.08	0.25	12	0.29	61.00	1953.00	1144	20230419	-56.91	450	20231024	9.56	598	-17.56	20240104	491	0.41	20240226	1144	-56.91	20230419	450	9.56	20231024	1.24	N	083640	500	388 억	715234	N	N	N	N
30	20240226	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	493	-12	5	-2.38	105458446	213730	39.23	505	505	491	656	354	505	493.40	0.92	4087	525	514	505	494	485	510	490	389	151	500	330	1	1	77720351	383	8.08	0.25	12	0.27	61.00	1953.00	1144	20230419	-56.91	450	20231024	9.56	598	-17.56	20240104	491	0.41	20240226	1144	-56.91	20230419	450	9.56	20231024	1.24	N	083640	500	388 억	715234	N	N	N	N
31	20240226	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	494	-11	5	-2.18	96244736	195017	35.79	505	505	491	656	354	505	493.50	0.92	4627	525	514	505	494	485	510	490	389	151	500	330	1	1	77720351	384	8.10	0.25	12	0.25	61.00	1953.00	1144	20230419	-56.82	450	20231024	9.78	598	-17.39	20240104	491	0.61	20240226	1144	-56.82	20230419	450	9.78	20231024	1.24	N	083640	500	388 억	715234	N	N	N	N
32	20240226	100630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	496	-9	5	-1.78	40812545	82312	15.11	505	505	491	656	354	505	495.80	0.92	5352	525	514	505	494	485	510	490	389	151	500	330	1	1	77720351	385	8.13	0.25	12	0.11	61.00	1953.00	1144	20230419	-56.64	450	20231024	10.22	598	-17.06	20240104	491	1.02	20240226	1144	-56.64	20230419	450	10.22	20231024	1.24	N	083640	500	388 억	715234	N	N	N	N
33	20240226	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	496	-9	5	-1.78	10432165	20832	3.82	505	505	496	656	354	505	500.72	0.92	-2188	525	514	505	494	485	510	490	389	151	500	330	1	1	77720351	385	8.13	0.25	12	0.03	61.00	1953.00	1144	20230419	-56.64	450	20231024	10.22	598	-17.06	20240104	496	0.00	20240226	1144	-56.64	20230419	450	10.22	20231024	1.24	N	083640	500	388 억	715234	N	N	N	N
34	20240223	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	505	-11	5	-2.13	269498627	536955	300.85	512	516	496	670	362	516	501.88	0.93	-8252	525	520	515	510	505	518	508	389	154	500	340	1	1	77720351	392	8.28	0.26	12	0.69	61.00	1953.00	1144	20230419	-55.86	450	20231024	12.22	598	-15.55	20240104	496	1.81	20240223	1144	-55.86	20230419	450	12.22	20231024	1.23	N	083640	500	388 억	723485	N	N	N	N
35	20240223	150627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	503	-13	5	-2.52	264868007	527778	295.71	512	516	496	670	362	516	501.85	0.93	-8245	525	520	515	510	505	518	508	389	154	500	340	1	1	77720351	391	8.25	0.26	12	0.68	61.00	1953.00	1144	20230419	-56.03	450	20231024	11.78	598	-15.89	20240104	496	1.41	20240223	1144	-56.03	20230419	450	11.78	20231024	1.23	N	083640	500	388 억	723485	N	N	N	N
36	20240223	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	500	-16	5	-3.10	221942747	441750	247.51	512	516	496	670	362	516	502.42	0.93	10114	525	520	515	510	505	518	508	389	154	500	340	1	1	77720351	389	8.20	0.26	12	0.57	61.00	1953.00	1144	20230419	-56.29	450	20231024	11.11	598	-16.39	20240104	496	0.81	20240223	1144	-56.29	20230419	450	11.11	20231024	1.23	N	083640	500	388 억	723485	N	N	N	N
37	20240223	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	499	-17	5	-3.29	183057690	363623	203.73	512	516	496	670	362	516	503.43	0.93	9718	525	520	515	510	505	518	508	389	154	500	340	1	1	77720351	388	8.18	0.26	12	0.47	61.00	1953.00	1144	20230419	-56.38	450	20231024	10.89	598	-16.56	20240104	496	0.60	20240223	1144	-56.38	20230419	450	10.89	20231024	1.23	N	083640	500	388 억	723485	N	N	N	N
38	20240223	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	505	-11	5	-2.13	132891380	263310	147.53	512	516	496	670	362	516	504.70	0.93	283	525	520	515	510	505	518	508	389	154	500	340	1	1	77720351	392	8.28	0.26	12	0.34	61.00	1953.00	1144	20230419	-55.86	450	20231024	12.22	598	-15.55	20240104	496	1.81	20240223	1144	-55.86	20230419	450	12.22	20231024	1.23	N	083640	500	388 억	723485	N	N	N	N
39	20240223	110622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	504	-12	5	-2.33	92898648	183880	103.03	512	516	496	670	362	516	505.21	0.93	-6191	525	520	515	510	505	518	508	389	154	500	340	1	1	77720351	392	8.26	0.26	12	0.24	61.00	1953.00	1144	20230419	-55.94	450	20231024	12.00	598	-15.72	20240104	496	1.61	20240223	1144	-55.94	20230419	450	12.00	20231024	1.23	N	083640	500	388 억	723485	N	N	N	N
40	20240223	100621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	506	-10	5	-1.94	81889919	162054	90.80	512	516	496	670	362	516	505.32	0.93	-6464	525	520	515	510	505	518	508	389	154	500	340	1	1	77720351	393	8.30	0.26	12	0.21	61.00	1953.00	1144	20230419	-55.77	450	20231024	12.44	598	-15.38	20240104	496	2.02	20240223	1144	-55.77	20230419	450	12.44	20231024	1.23	N	083640	500	388 억	723485	N	N	N	N
41	20240223	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	516	0	3	0.00	2002869	3911	2.19	512	516	512	670	362	516	512.11	0.93	-498	525	520	515	510	505	518	508	389	154	500	340	1	1	77720351	401	8.46	0.26	12	0.01	61.00	1953.00	1144	20230419	-54.90	450	20231024	14.67	598	-13.71	20240104	510	1.18	20240222	1144	-54.90	20230419	450	14.67	20231024	1.23	N	083640	500	388 억	723485	N	N	N	N
42	20240222	160617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	516	-1	5	-0.19	91451184	178375	80.53	520	520	510	672	362	517	512.69	0.93	-1753	529	522	518	511	507	521	510	389	155	500	340	1	1	77720351	401	8.46	0.26	12	0.23	61.00	1953.00	1144	20230419	-54.90	450	20231024	14.67	598	-13.71	20240104	510	1.18	20240222	1144	-54.90	20230419	450	14.67	20231024	1.23	N	083640	500	388 억	725238	N	N	N	N
43	20240222	150625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	512	-5	5	-0.97	74654135	145572	65.72	520	520	510	672	362	517	512.83	0.93	-2041	529	522	518	511	507	521	510	389	155	500	340	1	1	77720351	398	8.39	0.26	12	0.19	61.00	1953.00	1144	20230419	-55.24	450	20231024	13.78	598	-14.38	20240104	510	0.39	20240222	1144	-55.24	20230419	450	13.78	20231024	1.23	N	083640	500	388 억	725238	N	N	N	N
44	20240222	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	515	-2	5	-0.39	66265747	129226	58.34	520	520	510	672	362	517	512.79	0.93	152	529	522	518	511	507	521	510	389	155	500	340	1	1	77720351	400	8.44	0.26	12	0.17	61.00	1953.00	1144	20230419	-54.98	450	20231024	14.44	598	-13.88	20240104	510	0.98	20240222	1144	-54.98	20230419	450	14.44	20231024	1.23	N	083640	500	388 억	725238	N	N	N	N
45	20240222	130611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	515	-2	5	-0.39	59601619	116268	52.49	520	520	510	672	362	517	512.62	0.93	163	529	522	518	511	507	521	510	389	155	500	340	1	1	77720351	400	8.44	0.26	12	0.15	61.00	1953.00	1144	20230419	-54.98	450	20231024	14.44	598	-13.88	20240104	510	0.98	20240222	1144	-54.98	20230419	450	14.44	20231024	1.23	N	083640	500	388 억	725238	N	N	N	N
46	20240222	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	514	-3	5	-0.58	54324540	106008	47.86	520	520	510	672	362	517	512.46	0.93	-628	529	522	518	511	507	521	510	389	155	500	340	1	1	77720351	399	8.43	0.26	12	0.14	61.00	1953.00	1144	20230419	-55.07	450	20231024	14.22	598	-14.05	20240104	510	0.78	20240222	1144	-55.07	20230419	450	14.22	20231024	1.23	N	083640	500	388 억	725238	N	N	N	N
47	20240222	110617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	515	-2	5	-0.39	52923605	103292	46.63	520	520	510	672	362	517	512.37	0.93	-625	529	522	518	511	507	521	510	389	155	500	340	1	1	77720351	400	8.44	0.26	12	0.13	61.00	1953.00	1144	20230419	-54.98	450	20231024	14.44	598	-13.88	20240104	510	0.98	20240222	1144	-54.98	20230419	450	14.44	20231024	1.23	N	083640	500	388 억	725238	N	N	N	N
48	20240222	100612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	515	-2	5	-0.39	47098979	91958	41.52	520	520	510	672	362	517	512.18	0.93	-1044	529	522	518	511	507	521	510	389	155	500	340	1	1	77720351	400	8.44	0.26	12	0.12	61.00	1953.00	1144	20230419	-54.98	450	20231024	14.44	598	-13.88	20240104	510	0.98	20240222	1144	-54.98	20230419	450	14.44	20231024	1.23	N	083640	500	388 억	725238	N	N	N	N
49	20240222	090622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	515	-2	5	-0.39	927459	1794	0.81	520	520	515	672	362	517	516.98	0.93	-9	529	522	518	511	507	521	510	389	155	500	340	1	1	77720351	400	8.44	0.26	12	0.00	61.00	1953.00	1144	20230419	-54.98	450	20231024	14.44	598	-13.88	20240104	511	0.78	20240201	1144	-54.98	20230419	450	14.44	20231024	1.23	N	083640	500	388 억	725238	N	N	N	N
50	20240221	160617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	517	-6	5	-1.15	113950032	220541	317.35	523	525	514	679	367	523	516.67	0.96	-18087	529	525	522	518	515	524	517	389	156	500	340	1	1	77720351	402	8.48	0.26	12	0.28	61.00	1953.00	1144	20230419	-54.81	450	20231024	14.89	598	-13.55	20240104	511	1.17	20240201	1144	-54.81	20230419	450	14.89	20231024	1.22	N	083640	500	388 억	743503	N	N	N	N
51	20240221	150611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	516	-7	5	-1.34	104215550	201666	290.19	523	525	514	679	367	523	516.77	0.96	-18566	529	525	522	518	515	524	517	389	156	500	340	1	1	77720351	401	8.46	0.26	12	0.26	61.00	1953.00	1144	20230419	-54.90	450	20231024	14.67	598	-13.71	20240104	511	0.98	20240201	1144	-54.90	20230419	450	14.67	20231024	1.22	N	083640	500	388 억	743503	N	N	N	N
52	20240221	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	516	-7	5	-1.34	80600031	155818	224.22	523	525	515	679	367	523	517.27	0.96	1208	529	525	522	518	515	524	517	389	156	500	340	1	1	77720351	401	8.46	0.26	12	0.20	61.00	1953.00	1144	20230419	-54.90	450	20231024	14.67	598	-13.71	20240104	511	0.98	20240201	1144	-54.90	20230419	450	14.67	20231024	1.22	N	083640	500	388 억	743503	N	N	N	N
53	20240221	130614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	518	-5	5	-0.96	75761704	146450	210.74	523	525	515	679	367	523	517.32	0.96	1525	529	525	522	518	515	524	517	389	156	500	340	1	1	77720351	403	8.49	0.27	12	0.19	61.00	1953.00	1144	20230419	-54.72	450	20231024	15.11	598	-13.38	20240104	511	1.37	20240201	1144	-54.72	20230419	450	15.11	20231024	1.22	N	083640	500	388 억	743503	N	N	N	N
54	20240221	120613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	519	-4	5	-0.76	72837619	140783	202.58	523	525	515	679	367	523	517.38	0.96	1953	529	525	522	518	515	524	517	389	156	500	340	1	1	77720351	403	8.51	0.27	12	0.18	61.00	1953.00	1144	20230419	-54.63	450	20231024	15.33	598	-13.21	20240104	511	1.57	20240201	1144	-54.63	20230419	450	15.33	20231024	1.22	N	083640	500	388 억	743503	N	N	N	N
55	20240221	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	517	-6	5	-1.15	61382818	118584	170.64	523	525	515	679	367	523	517.63	0.96	1895	529	525	522	518	515	524	517	389	156	500	340	1	1	77720351	402	8.48	0.26	12	0.15	61.00	1953.00	1144	20230419	-54.81	450	20231024	14.89	598	-13.55	20240104	511	1.17	20240201	1144	-54.81	20230419	450	14.89	20231024	1.22	N	083640	500	388 억	743503	N	N	N	N
56	20240221	100611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	523	0	3	0.00	13307891	25565	36.79	523	525	518	679	367	523	520.55	0.96	-2506	529	525	522	518	515	524	517	389	156	500	340	1	1	77720351	406	8.57	0.27	12	0.03	61.00	1953.00	1144	20230419	-54.28	450	20231024	16.22	598	-12.54	20240104	511	2.35	20240201	1144	-54.28	20230419	450	16.22	20231024	1.22	N	083640	500	388 억	743503	N	N	N	N
57	20240221	090610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	2	2	0.38	1703455	3257	4.69	523	525	523	679	367	523	523.01	0.96	-351	529	525	522	518	515	524	517	389	156	500	340	1	1	77720351	408	8.61	0.27	12	0.00	61.00	1953.00	1144	20230419	-54.11	450	20231024	16.67	598	-12.21	20240104	511	2.74	20240201	1144	-54.11	20230419	450	16.67	20231024	1.22	N	083640	500	388 억	743503	N	N	N	N
58	20240220	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	523	-3	5	-0.57	36229689	69403	48.73	526	526	519	683	369	526	522.02	0.95	3348	531	528	525	522	519	530	524	389	157	500	340	1	1	77720351	406	8.57	0.27	12	0.09	61.00	1953.00	1144	20230419	-54.28	450	20231024	16.22	598	-12.54	20240104	511	2.35	20240201	1144	-54.28	20230419	450	16.22	20231024	1.21	N	083640	500	388 억	740307	N	N	N	N
59	20240220	150608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	522	-4	5	-0.76	33087541	63381	44.50	526	526	519	683	369	526	522.04	0.95	3196	531	528	525	522	519	530	524	389	157	500	340	1	1	77720351	406	8.56	0.27	12	0.08	61.00	1953.00	1144	20230419	-54.37	450	20231024	16.00	598	-12.71	20240104	511	2.15	20240201	1144	-54.37	20230419	450	16.00	20231024	1.21	N	083640	500	388 억	740307	N	N	N	N
60	20240220	140610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	524	-2	5	-0.38	28824557	55213	38.77	526	526	519	683	369	526	522.06	0.95	3088	531	528	525	522	519	530	524	389	157	500	340	1	1	77720351	407	8.59	0.27	12	0.07	61.00	1953.00	1144	20230419	-54.20	450	20231024	16.44	598	-12.37	20240104	511	2.54	20240201	1144	-54.20	20230419	450	16.44	20231024	1.21	N	083640	500	388 억	740307	N	N	N	N
61	20240220	130609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	524	-2	5	-0.38	27116711	51948	36.48	526	526	519	683	369	526	522.00	0.95	3089	531	528	525	522	519	530	524	389	157	500	340	1	1	77720351	407	8.59	0.27	12	0.07	61.00	1953.00	1144	20230419	-54.20	450	20231024	16.44	598	-12.37	20240104	511	2.54	20240201	1144	-54.20	20230419	450	16.44	20231024	1.21	N	083640	500	388 억	740307	N	N	N	N
62	20240220	120606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	522	-4	5	-0.76	24123967	46204	32.44	526	526	519	683	369	526	522.12	0.95	3087	531	528	525	522	519	530	524	389	157	500	340	1	1	77720351	406	8.56	0.27	12	0.06	61.00	1953.00	1144	20230419	-54.37	450	20231024	16.00	598	-12.71	20240104	511	2.15	20240201	1144	-54.37	20230419	450	16.00	20231024	1.21	N	083640	500	388 억	740307	N	N	N	N
63	20240220	110605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	521	-5	5	-0.95	16003609	30676	21.54	526	526	519	683	369	526	521.70	0.95	3317	531	528	525	522	519	530	524	389	157	500	340	1	1	77720351	405	8.54	0.27	12	0.04	61.00	1953.00	1144	20230419	-54.46	450	20231024	15.78	598	-12.88	20240104	511	1.96	20240201	1144	-54.46	20230419	450	15.78	20231024	1.21	N	083640	500	388 억	740307	N	N	N	N
64	20240220	100557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	524	-2	5	-0.38	9234553	17694	12.42	526	526	519	683	369	526	521.90	0.95	486	531	528	525	522	519	530	524	389	157	500	340	1	1	77720351	407	8.59	0.27	12	0.02	61.00	1953.00	1144	20230419	-54.20	450	20231024	16.44	598	-12.37	20240104	511	2.54	20240201	1144	-54.20	20230419	450	16.44	20231024	1.21	N	083640	500	388 억	740307	N	N	N	N
65	20240220	090611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	523	-3	5	-0.57	1849272	3526	2.48	526	526	522	683	369	526	524.47	0.95	820	531	528	525	522	519	530	524	389	157	500	340	1	1	77720351	406	8.57	0.27	12	0.00	61.00	1953.00	1144	20230419	-54.28	450	20231024	16.22	598	-12.54	20240104	511	2.35	20240201	1144	-54.28	20230419	450	16.22	20231024	1.21	N	083640	500	388 억	740307	N	N	N	N
66	20240219	160607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	526	2	2	0.38	72534965	138407	119.32	524	528	522	681	367	524	524.06	0.94	6396	528	525	521	518	514	527	520	389	157	500	340	1	1	77720351	409	8.62	0.27	12	0.18	61.00	1953.00	1170	20230213	-55.04	450	20231024	16.89	598	-12.04	20240104	511	2.94	20240201	1144	-54.02	20230419	450	16.89	20231024	1.19	N	083640	500	388 억	734312	N	N	N	N
67	20240219	150612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	526	2	2	0.38	70113859	133802	115.35	524	528	522	681	367	524	524.01	0.94	5146	528	525	521	518	514	527	520	389	157	500	340	1	1	77720351	409	8.62	0.27	12	0.17	61.00	1953.00	1170	20230213	-55.04	450	20231024	16.89	598	-12.04	20240104	511	2.94	20240201	1144	-54.02	20230419	450	16.89	20231024	1.19	N	083640	500	388 억	734312	N	N	N	N
68	20240219	140610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	1	2	0.19	66212866	126370	108.94	524	528	522	681	367	524	523.96	0.94	3061	528	525	521	518	514	527	520	389	157	500	340	1	1	77720351	408	8.61	0.27	12	0.16	61.00	1953.00	1170	20230213	-55.13	450	20231024	16.67	598	-12.21	20240104	511	2.74	20240201	1144	-54.11	20230419	450	16.67	20231024	1.19	N	083640	500	388 억	734312	N	N	N	N
69	20240219	130610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	522	-2	5	-0.38	28034681	53513	46.13	524	528	522	681	367	524	523.89	0.94	2438	528	525	521	518	514	527	520	389	157	500	340	1	1	77720351	406	8.56	0.27	12	0.07	61.00	1953.00	1170	20230213	-55.38	450	20231024	16.00	598	-12.71	20240104	511	2.15	20240201	1144	-54.37	20230419	450	16.00	20231024	1.19	N	083640	500	388 억	734312	N	N	N	N
70	20240219	120609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	523	-1	5	-0.19	24172879	46127	39.76	524	528	523	681	367	524	524.05	0.94	2455	528	525	521	518	514	527	520	389	157	500	340	1	1	77720351	406	8.57	0.27	12	0.06	61.00	1953.00	1170	20230213	-55.30	450	20231024	16.22	598	-12.54	20240104	511	2.35	20240201	1144	-54.28	20230419	450	16.22	20231024	1.19	N	083640	500	388 억	734312	N	N	N	N
71	20240219	110609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	523	-1	5	-0.19	18340700	34978	30.15	524	528	523	681	367	524	524.35	0.94	2568	528	525	521	518	514	527	520	389	157	500	340	1	1	77720351	406	8.57	0.27	12	0.05	61.00	1953.00	1170	20230213	-55.30	450	20231024	16.22	598	-12.54	20240104	511	2.35	20240201	1144	-54.28	20230419	450	16.22	20231024	1.19	N	083640	500	388 억	734312	N	N	N	N
72	20240219	100603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	523	-1	5	-0.19	9858508	18803	16.21	524	528	523	681	367	524	524.31	0.94	704	528	525	521	518	514	527	520	389	157	500	340	1	1	77720351	406	8.57	0.27	12	0.02	61.00	1953.00	1170	20230213	-55.30	450	20231024	16.22	598	-12.54	20240104	511	2.35	20240201	1144	-54.28	20230419	450	16.22	20231024	1.19	N	083640	500	388 억	734312	N	N	N	N
73	20240219	090604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	524	0	3	0.00	1685708	3217	2.77	524	524	524	681	367	524	524.00	0.94	0	528	525	521	518	514	527	520	389	157	500	340	1	1	77720351	407	8.59	0.27	12	0.00	61.00	1953.00	1170	20230213	-55.21	450	20231024	16.44	598	-12.37	20240104	511	2.54	20240201	1144	-54.20	20230419	450	16.44	20231024	1.19	N	083640	500	388 억	734312	N	N	N	N
74	20240216	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	524	0	3	0.00	60165521	115912	89.64	522	524	517	681	367	524	519.06	0.93	9327	532	528	522	518	512	530	520	389	157	500	340	1	1	77720351	407	8.59	0.27	12	0.15	61.00	1953.00	1307	20230210	-59.91	450	20231024	16.44	598	-12.37	20240104	511	2.54	20240201	1144	-54.20	20230419	450	16.44	20231024	1.20	N	083640	500	388 억	724971	N	N	N	N
75	20240216	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	519	-5	5	-0.95	45076304	86891	67.20	522	522	517	681	367	524	518.77	0.93	4083	532	528	522	518	512	530	520	389	157	500	340	1	1	77720351	403	8.51	0.27	12	0.11	61.00	1953.00	1307	20230210	-60.29	450	20231024	15.33	598	-13.21	20240104	511	1.57	20240201	1144	-54.63	20230419	450	15.33	20231024	1.20	N	083640	500	388 억	724971	N	N	N	N
76	20240216	140610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	520	-4	5	-0.76	36200755	69764	53.95	522	522	517	681	367	524	518.90	0.93	-3464	532	528	522	518	512	530	520	389	157	500	340	1	1	77720351	404	8.52	0.27	12	0.09	61.00	1953.00	1307	20230210	-60.21	450	20231024	15.56	598	-13.04	20240104	511	1.76	20240201	1144	-54.55	20230419	450	15.56	20231024	1.20	N	083640	500	388 억	724971	N	N	N	N
77	20240216	130603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	519	-5	5	-0.95	34010295	65540	50.69	522	522	517	681	367	524	518.92	0.93	-3768	532	528	522	518	512	530	520	389	157	500	340	1	1	77720351	403	8.51	0.27	12	0.08	61.00	1953.00	1307	20230210	-60.29	450	20231024	15.33	598	-13.21	20240104	511	1.57	20240201	1144	-54.63	20230419	450	15.33	20231024	1.20	N	083640	500	388 억	724971	N	N	N	N
78	20240216	120604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	518	-6	5	-1.15	25562750	49205	38.05	522	522	518	681	367	524	519.52	0.93	-3709	532	528	522	518	512	530	520	389	157	500	340	1	1	77720351	403	8.49	0.27	12	0.06	61.00	1953.00	1307	20230210	-60.37	450	20231024	15.11	598	-13.38	20240104	511	1.37	20240201	1144	-54.72	20230419	450	15.11	20231024	1.20	N	083640	500	388 억	724971	N	N	N	N
79	20240216	110612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	519	-5	5	-0.95	20325741	39099	30.24	522	522	518	681	367	524	519.85	0.93	-3710	532	528	522	518	512	530	520	389	157	500	340	1	1	77720351	403	8.51	0.27	12	0.05	61.00	1953.00	1307	20230210	-60.29	450	20231024	15.33	598	-13.21	20240104	511	1.57	20240201	1144	-54.63	20230419	450	15.33	20231024	1.20	N	083640	500	388 억	724971	N	N	N	N
80	20240216	100604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	519	-5	5	-0.95	12584978	24205	18.72	522	522	518	681	367	524	519.93	0.93	-3707	532	528	522	518	512	530	520	389	157	500	340	1	1	77720351	403	8.51	0.27	12	0.03	61.00	1953.00	1307	20230210	-60.29	450	20231024	15.33	598	-13.21	20240104	511	1.57	20240201	1144	-54.63	20230419	450	15.33	20231024	1.20	N	083640	500	388 억	724971	N	N	N	N
81	20240216	090557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	521	-3	5	-0.57	1430607	2750	2.13	522	522	520	681	367	524	520.22	0.93	-2447	532	528	522	518	512	530	520	389	157	500	340	1	1	77720351	405	8.54	0.27	12	0.00	61.00	1953.00	1307	20230210	-60.14	450	20231024	15.78	598	-12.88	20240104	511	1.96	20240201	1144	-54.46	20230419	450	15.78	20231024	1.20	N	083640	500	388 억	724971	N	N	N	N
82	20240215	160601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	524	3	2	0.58	66605405	128446	108.54	521	526	516	677	365	521	518.55	0.93	5285	531	525	520	514	509	529	518	389	156	500	340	1	1	77720351	407	8.59	0.27	12	0.17	61.00	1953.00	1307	20230210	-59.91	450	20231024	16.44	598	-12.37	20240104	511	2.54	20240201	1144	-54.20	20230419	450	16.44	20231024	1.20	N	083640	500	388 억	719823	N	N	N	N
83	20240215	150605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	521	0	3	0.00	64637749	124669	105.34	521	526	516	677	365	521	518.47	0.93	5187	531	525	520	514	509	529	518	389	156	500	340	1	1	77720351	405	8.54	0.27	12	0.16	61.00	1953.00	1307	20230210	-60.14	450	20231024	15.78	598	-12.88	20240104	511	1.96	20240201	1144	-54.46	20230419	450	15.78	20231024	1.20	N	083640	500	388 억	719823	N	N	N	N
84	20240215	140601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	520	-1	5	-0.19	61903514	119416	100.91	521	526	516	677	365	521	518.39	0.93	4903	531	525	520	514	509	529	518	389	156	500	340	1	1	77720351	404	8.52	0.27	12	0.15	61.00	1953.00	1307	20230210	-60.21	450	20231024	15.56	598	-13.04	20240104	511	1.76	20240201	1144	-54.55	20230419	450	15.56	20231024	1.20	N	083640	500	388 억	719823	N	N	N	N
85	20240215	130556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	519	-2	5	-0.38	52920250	102095	86.27	521	526	516	677	365	521	518.34	0.93	2441	531	525	520	514	509	529	518	389	156	500	340	1	1	77720351	403	8.51	0.27	12	0.13	61.00	1953.00	1307	20230210	-60.29	450	20231024	15.33	598	-13.21	20240104	511	1.57	20240201	1144	-54.63	20230419	450	15.33	20231024	1.20	N	083640	500	388 억	719823	N	N	N	N
86	20240215	120600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	518	-3	5	-0.58	40732196	78581	66.40	521	526	516	677	365	521	518.35	0.93	2345	531	525	520	514	509	529	518	389	156	500	340	1	1	77720351	403	8.49	0.27	12	0.10	61.00	1953.00	1307	20230210	-60.37	450	20231024	15.11	598	-13.38	20240104	511	1.37	20240201	1144	-54.72	20230419	450	15.11	20231024	1.20	N	083640	500	388 억	719823	N	N	N	N
87	20240215	110557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	521	0	3	0.00	29821261	57497	48.58	521	526	516	677	365	521	518.66	0.93	1313	531	525	520	514	509	529	518	389	156	500	340	1	1	77720351	405	8.54	0.27	12	0.07	61.00	1953.00	1307	20230210	-60.14	450	20231024	15.78	598	-12.88	20240104	511	1.96	20240201	1144	-54.46	20230419	450	15.78	20231024	1.20	N	083640	500	388 억	719823	N	N	N	N
88	20240215	100556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	520	-1	5	-0.19	20397755	39335	33.24	521	526	516	677	365	521	518.57	0.93	-47	531	525	520	514	509	529	518	389	156	500	340	1	1	77720351	404	8.52	0.27	12	0.05	61.00	1953.00	1307	20230210	-60.21	450	20231024	15.56	598	-13.04	20240104	511	1.76	20240201	1144	-54.55	20230419	450	15.56	20231024	1.20	N	083640	500	388 억	719823	N	N	N	N
89	20240215	090557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	4	2	0.77	908156	1743	1.47	521	526	521	677	365	521	521.03	0.93	0	531	525	520	514	509	529	518	389	156	500	340	1	1	77720351	408	8.61	0.27	12	0.00	61.00	1953.00	1307	20230210	-59.83	450	20231024	16.67	598	-12.21	20240104	511	2.74	20240201	1144	-54.11	20230419	450	16.67	20231024	1.20	N	083640	500	388 억	719823	N	N	N	N
90	20240214	160554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	521	-5	5	-0.95	61494836	118173	151.11	520	526	515	683	369	526	520.38	0.92	4615	538	531	523	516	508	535	520	389	157	500	340	1	1	77720351	405	8.54	0.27	12	0.15	61.00	1953.00	1307	20230210	-60.14	450	20231024	15.78	598	-12.88	20240104	511	1.96	20240201	1144	-54.46	20230419	450	15.78	20231024	1.21	N	083640	500	388 억	715497	N	N	N	N
91	20240214	150555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	523	-3	5	-0.57	59068714	113518	145.16	520	526	515	683	369	526	520.35	0.92	6211	538	531	523	516	508	535	520	389	157	500	340	1	1	77720351	406	8.57	0.27	12	0.15	61.00	1953.00	1307	20230210	-59.98	450	20231024	16.22	598	-12.54	20240104	511	2.35	20240201	1144	-54.28	20230419	450	16.22	20231024	1.21	N	083640	500	388 억	715497	N	N	N	N
92	20240214	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	522	-4	5	-0.76	52686978	101275	129.50	520	526	515	683	369	526	520.24	0.92	10134	538	531	523	516	508	535	520	389	157	500	340	1	1	77720351	406	8.56	0.27	12	0.13	61.00	1953.00	1307	20230210	-60.06	450	20231024	16.00	598	-12.71	20240104	511	2.15	20240201	1144	-54.37	20230419	450	16.00	20231024	1.21	N	083640	500	388 억	715497	N	N	N	N
93	20240214	130554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	524	-2	5	-0.38	48824814	93873	120.04	520	526	515	683	369	526	520.12	0.92	10253	538	531	523	516	508	535	520	389	157	500	340	1	1	77720351	407	8.59	0.27	12	0.12	61.00	1953.00	1307	20230210	-59.91	450	20231024	16.44	598	-12.37	20240104	511	2.54	20240201	1144	-54.20	20230419	450	16.44	20231024	1.21	N	083640	500	388 억	715497	N	N	N	N
94	20240214	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	-1	5	-0.19	41580454	79979	102.27	520	526	515	683	369	526	519.89	0.92	6208	538	531	523	516	508	535	520	389	157	500	340	1	1	77720351	408	8.61	0.27	12	0.10	61.00	1953.00	1307	20230210	-59.83	450	20231024	16.67	598	-12.21	20240104	511	2.74	20240201	1144	-54.11	20230419	450	16.67	20231024	1.21	N	083640	500	388 억	715497	N	N	N	N
95	20240214	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	519	-7	5	-1.33	25460041	49109	62.80	520	525	515	683	369	526	518.44	0.92	4560	538	531	523	516	508	535	520	389	157	500	340	1	1	77720351	403	8.51	0.27	12	0.06	61.00	1953.00	1307	20230210	-60.29	450	20231024	15.33	598	-13.21	20240104	511	1.57	20240201	1144	-54.63	20230419	450	15.33	20231024	1.21	N	083640	500	388 억	715497	N	N	N	N
96	20240214	090546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	520	-6	5	-1.14	3904686	7509	9.60	520	523	520	683	369	526	520.00	0.92	3249	538	531	523	516	508	535	520	389	157	500	340	1	1	77720351	404	8.52	0.27	12	0.01	61.00	1953.00	1307	20230210	-60.21	450	20231024	15.56	598	-13.04	20240104	511	1.76	20240201	1144	-54.55	20230419	450	15.56	20231024	1.21	N	083640	500	388 억	715497	N	N	N	N
97	20240213	160547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	526	8	2	1.54	41036441	78201	96.22	516	530	515	673	363	518	524.74	0.91	10711	524	520	516	512	508	523	515	389	155	500	340	1	1	77720351	409	8.62	0.27	12	0.10	61.00	1953.00	1307	20230210	-59.76	450	20231024	16.89	598	-12.04	20240104	511	2.94	20240201	1170	-55.04	20230213	450	16.89	20231024	1.34	N	083640	500	388 억	704915	N	N	N	N
98	20240213	150546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	7	2	1.35	39248338	74798	92.03	516	530	515	673	363	518	524.72	0.91	10425	524	520	516	512	508	523	515	389	155	500	340	1	1	77720351	408	8.61	0.27	12	0.10	61.00	1953.00	1307	20230210	-59.83	450	20231024	16.67	598	-12.21	20240104	511	2.74	20240201	1170	-55.13	20230213	450	16.67	20231024	1.34	N	083640	500	388 억	704915	N	N	N	N
99	20240213	140554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	7	2	1.35	35394014	67458	83.00	516	530	515	673	363	518	524.68	0.91	10438	524	520	516	512	508	523	515	389	155	500	340	1	1	77720351	408	8.61	0.27	12	0.09	61.00	1953.00	1307	20230210	-59.83	450	20231024	16.67	598	-12.21	20240104	511	2.74	20240201	1170	-55.13	20230213	450	16.67	20231024	1.34	N	083640	500	388 억	704915	N	N	N	N
100	20240213	130545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	524	6	2	1.16	32497600	61944	76.21	516	530	515	673	363	518	524.63	0.91	9868	524	520	516	512	508	523	515	389	155	500	340	1	1	77720351	407	8.59	0.27	12	0.08	61.00	1953.00	1307	20230210	-59.91	450	20231024	16.44	598	-12.37	20240104	511	2.54	20240201	1170	-55.21	20230213	450	16.44	20231024	1.34	N	083640	500	388 억	704915	N	N	N	N
101	20240213	120553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	529	11	2	2.12	30058821	57306	70.51	516	530	515	673	363	518	524.53	0.91	9177	524	520	516	512	508	523	515	389	155	500	340	1	1	77720351	411	8.67	0.27	12	0.07	61.00	1953.00	1307	20230210	-59.53	450	20231024	17.56	598	-11.54	20240104	511	3.52	20240201	1170	-54.79	20230213	450	17.56	20231024	1.34	N	083640	500	388 억	704915	N	N	N	N
102	20240213	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	530	12	2	2.32	27384127	52237	64.27	516	530	515	673	363	518	524.23	0.91	9249	524	520	516	512	508	523	515	389	155	500	340	1	1	77720351	412	8.69	0.27	12	0.07	61.00	1953.00	1307	20230210	-59.45	450	20231024	17.78	598	-11.37	20240104	511	3.72	20240201	1170	-54.70	20230213	450	17.78	20231024	1.34	N	083640	500	388 억	704915	N	N	N	N
103	20240213	100455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	7	2	1.35	10636474	20453	25.16	516	525	515	673	363	518	520.04	0.91	4184	524	520	516	512	508	523	515	389	155	500	340	1	1	77720351	408	8.61	0.27	12	0.03	61.00	1953.00	1307	20230210	-59.83	450	20231024	16.67	598	-12.21	20240104	511	2.74	20240201	1170	-55.13	20230213	450	16.67	20231024	1.34	N	083640	500	388 억	704915	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History