KissMeData/088800/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	160653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	25	2	0.98	3065968515	1211662	70.14	2480	2650	2450	3300	1780	2540	2530.34	5.55	-94279	2826	2682	2606	2462	2386	2645	2425	350	760	500	1770	5	1	69926073	1794	-5.40	2.34	12	1.73	-475.00	1095.00	5268	20230223	-51.31	1537	20231011	66.88	3680	-30.30	20240119	1760	45.74	20240102	5690	-54.92	20230302	1537	66.88	20231011	0.04	N	088800	500	349 억	3884223	N	N	8	N	N
3	20240229	150657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	-10	5	-0.39	2339134915	930996	53.89	2480	2560	2450	3300	1780	2540	2512.49	5.55	-149519	2826	2682	2606	2462	2386	2645	2425	350	760	500	1770	5	1	69926073	1769	-5.33	2.31	12	1.33	-475.00	1095.00	5268	20230223	-51.97	1537	20231011	64.61	3680	-31.25	20240119	1760	43.75	20240102	5690	-55.54	20230302	1537	64.61	20231011	0.04	N	088800	500	349 억	3884223	N	N	8	N	N
4	20240229	140658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	-20	5	-0.79	2118275355	843198	48.81	2480	2560	2450	3300	1780	2540	2512.17	5.55	-146063	2826	2682	2606	2462	2386	2645	2425	350	760	500	1770	5	1	69926073	1762	-5.31	2.30	12	1.21	-475.00	1095.00	5268	20230223	-52.16	1537	20231011	63.96	3680	-31.52	20240119	1760	43.18	20240102	5690	-55.71	20230302	1537	63.96	20231011	0.04	N	088800	500	349 억	3884223	N	N	8	N	N
5	20240229	130655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	-25	5	-0.98	1974225270	786007	45.50	2480	2560	2450	3300	1780	2540	2511.69	5.55	-134729	2826	2682	2606	2462	2386	2645	2425	350	760	500	1770	5	1	69926073	1759	-5.29	2.30	12	1.12	-475.00	1095.00	5268	20230223	-52.26	1537	20231011	63.63	3680	-31.66	20240119	1760	42.90	20240102	5690	-55.80	20230302	1537	63.63	20231011	0.04	N	088800	500	349 억	3884223	N	N	8	N	N
6	20240229	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	0	3	0.00	1668002300	664971	38.49	2480	2560	2450	3300	1780	2540	2508.35	5.55	-90823	2826	2682	2606	2462	2386	2645	2425	350	760	500	1770	5	1	69926073	1776	-5.35	2.32	12	0.95	-475.00	1095.00	5268	20230223	-51.78	1537	20231011	65.26	3680	-30.98	20240119	1760	44.32	20240102	5690	-55.36	20230302	1537	65.26	20231011	0.04	N	088800	500	349 억	3884223	N	N	8	N	N
7	20240229	110656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	5	2	0.20	1502531135	599943	34.73	2480	2560	2450	3300	1780	2540	2504.42	5.55	-77319	2826	2682	2606	2462	2386	2645	2425	350	760	500	1770	5	1	69926073	1780	-5.36	2.32	12	0.86	-475.00	1095.00	5268	20230223	-51.69	1537	20231011	65.58	3680	-30.84	20240119	1760	44.60	20240102	5690	-55.27	20230302	1537	65.58	20231011	0.04	N	088800	500	349 억	3884223	N	N	8	N	N
8	20240229	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	-40	5	-1.57	1006149535	404152	23.39	2480	2550	2450	3300	1780	2540	2489.45	5.55	-21295	2826	2682	2606	2462	2386	2645	2425	350	760	500	1770	5	1	69926073	1748	-5.26	2.28	12	0.58	-475.00	1095.00	5268	20230223	-52.54	1537	20231011	62.65	3680	-32.07	20240119	1760	42.05	20240102	5690	-56.06	20230302	1537	62.65	20231011	0.04	N	088800	500	349 억	3884223	N	N	8	N	N
9	20240229	090655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-55	5	-2.17	373303490	150944	8.74	2480	2530	2450	3300	1780	2540	2472.83	5.55	35592	2826	2682	2606	2462	2386	2645	2425	350	760	500	1770	5	1	69926073	1738	-5.23	2.27	12	0.22	-475.00	1095.00	5268	20230223	-52.83	1537	20231011	61.68	3680	-32.47	20240119	1760	41.19	20240102	5690	-56.33	20230302	1537	61.68	20231011	0.04	N	088800	500	349 억	3884223	N	N	8	N	N
10	20240228	160616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	-200	5	-7.30	4474049860	1704686	42.60	2700	2750	2530	3560	1920	2740	2625.26	5.57	-84079	3140	2940	2840	2640	2540	2890	2590	350	820	500	1910	5	1	69926073	1776	-5.35	2.32	12	2.44	-475.00	1095.00	5268	20230223	-51.78	1537	20231011	65.26	3680	-30.98	20240119	1760	44.32	20240102	5810	-56.28	20230228	1537	65.26	20231011	0.00	N	088800	500	349 억	3898087	N	N	8	N	N
11	20240228	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	-175	5	-6.39	4141485520	1574730	39.35	2700	2750	2530	3560	1920	2740	2629.97	5.57	-108852	3140	2940	2840	2640	2540	2890	2590	350	820	500	1910	5	1	69926073	1794	-5.40	2.34	12	2.25	-475.00	1095.00	5268	20230223	-51.31	1537	20231011	66.88	3680	-30.30	20240119	1760	45.74	20240102	5810	-55.85	20230228	1537	66.88	20231011	0.00	N	088800	500	349 억	3898087	N	N	0	N	N
12	20240228	140656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2575	-165	5	-6.02	3825910195	1451964	36.28	2700	2750	2530	3560	1920	2740	2634.99	5.57	-97713	3140	2940	2840	2640	2540	2890	2590	350	820	500	1910	5	1	69926073	1801	-5.42	2.35	12	2.08	-475.00	1095.00	5268	20230223	-51.12	1537	20231011	67.53	3680	-30.03	20240119	1760	46.31	20240102	5810	-55.68	20230228	1537	67.53	20231011	0.00	N	088800	500	349 억	3898087	N	N	0	N	N
13	20240228	130655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-145	5	-5.29	3190601245	1204209	30.09	2700	2750	2565	3560	1920	2740	2649.54	5.57	-98699	3140	2940	2840	2640	2540	2890	2590	350	820	500	1910	5	1	69926073	1815	-5.46	2.37	12	1.72	-475.00	1095.00	5268	20230223	-50.74	1537	20231011	68.84	3680	-29.48	20240119	1760	47.44	20240102	5810	-55.34	20230228	1537	68.84	20231011	0.00	N	088800	500	349 억	3898087	N	N	0	N	N
14	20240228	120656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-145	5	-5.29	2840519905	1069174	26.72	2700	2750	2565	3560	1920	2740	2656.74	5.57	-71670	3140	2940	2840	2640	2540	2890	2590	350	820	500	1910	5	1	69926073	1815	-5.46	2.37	12	1.53	-475.00	1095.00	5268	20230223	-50.74	1537	20231011	68.84	3680	-29.48	20240119	1760	47.44	20240102	5810	-55.34	20230228	1537	68.84	20231011	0.00	N	088800	500	349 억	3898087	N	N	0	N	N
15	20240228	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	-115	5	-4.20	1939915220	723012	18.07	2700	2750	2620	3560	1920	2740	2683.10	5.57	-86235	3140	2940	2840	2640	2540	2890	2590	350	820	500	1910	5	1	69926073	1836	-5.53	2.40	12	1.03	-475.00	1095.00	5268	20230223	-50.17	1537	20231011	70.79	3680	-28.67	20240119	1760	49.15	20240102	5810	-54.82	20230228	1537	70.79	20231011	0.00	N	088800	500	349 억	3898087	N	N	0	N	N
16	20240228	100653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	-35	5	-1.28	1284691410	476544	11.91	2700	2750	2650	3560	1920	2740	2695.85	5.57	-6363	3140	2940	2840	2640	2540	2890	2590	350	820	500	1910	5	1	69926073	1892	-5.69	2.47	12	0.68	-475.00	1095.00	5268	20230223	-48.65	1537	20231011	75.99	3680	-26.49	20240119	1760	53.69	20240102	5810	-53.44	20230228	1537	75.99	20231011	0.00	N	088800	500	349 억	3898087	N	N	0	N	N
17	20240228	090657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	10	2	0.36	260192190	95684	2.39	2700	2750	2695	3560	1920	2740	2719.29	5.57	23308	3140	2940	2840	2640	2540	2890	2590	350	820	500	1910	5	1	69926073	1923	-5.79	2.51	12	0.14	-475.00	1095.00	5268	20230223	-47.80	1537	20231011	78.92	3680	-25.27	20240119	1760	56.25	20240102	5810	-52.67	20230228	1537	78.92	20231011	0.00	N	088800	500	349 억	3898087	N	N	0	N	N
18	20240227	160654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2740	-240	5	-8.05	11408689750	3985507	38.91	2970	3040	2740	3870	2090	2980	2862.47	5.40	82154	3420	3200	2875	2655	2330	3310	2765	350	890	500	2080	5	1	69926073	1916	-5.77	2.50	12	5.70	-475.00	1095.00	5409	20230221	-49.34	1537	20231011	78.27	3680	-25.54	20240119	1760	55.68	20240102	5810	-52.84	20230228	1537	78.27	20231011	0.00	N	088800	500	349 억	3774383	N	N	75	N	N
19	20240227	150657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-215	5	-7.21	11084313695	3867648	37.76	2970	3040	2740	3870	2090	2980	2865.68	5.40	87392	3420	3200	2875	2655	2330	3310	2765	350	890	500	2080	5	1	69926073	1933	-5.82	2.53	12	5.53	-475.00	1095.00	5409	20230221	-48.88	1537	20231011	79.90	3680	-24.86	20240119	1760	57.10	20240102	5810	-52.41	20230228	1537	79.90	20231011	0.00	N	088800	500	349 억	3774383	N	N	75	N	N
20	20240227	140654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-215	5	-7.21	10476716290	3647319	35.61	2970	3040	2740	3870	2090	2980	2872.22	5.40	101397	3420	3200	2875	2655	2330	3310	2765	350	890	500	2080	5	1	69926073	1933	-5.82	2.53	12	5.22	-475.00	1095.00	5409	20230221	-48.88	1537	20231011	79.90	3680	-24.86	20240119	1760	57.10	20240102	5810	-52.41	20230228	1537	79.90	20231011	0.00	N	088800	500	349 억	3774383	N	N	75	N	N
21	20240227	130616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	-185	5	-6.21	9218352680	3196426	31.21	2970	3040	2740	3870	2090	2980	2883.72	5.40	41339	3420	3200	2875	2655	2330	3310	2765	350	890	500	2080	5	1	69926073	1954	-5.88	2.55	12	4.57	-475.00	1095.00	5409	20230221	-48.33	1537	20231011	81.85	3680	-24.05	20240119	1760	58.81	20240102	5810	-51.89	20230228	1537	81.85	20231011	0.00	N	088800	500	349 억	3774383	N	N	75	N	N
22	20240227	120657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	-220	5	-7.38	8756816635	3029951	29.58	2970	3040	2740	3870	2090	2980	2889.86	5.40	35019	3420	3200	2875	2655	2330	3310	2765	350	890	500	2080	5	1	69926073	1930	-5.81	2.52	12	4.33	-475.00	1095.00	5409	20230221	-48.97	1537	20231011	79.57	3680	-25.00	20240119	1760	56.82	20240102	5810	-52.50	20230228	1537	79.57	20231011	0.00	N	088800	500	349 억	3774383	N	N	75	N	N
23	20240227	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2830	-150	5	-5.03	7503923670	2579503	25.18	2970	3040	2805	3870	2090	2980	2908.85	5.40	21671	3420	3200	2875	2655	2330	3310	2765	350	890	500	2080	5	1	69926073	1979	-5.96	2.58	12	3.69	-475.00	1095.00	5409	20230221	-47.68	1537	20231011	84.12	3680	-23.10	20240119	1760	60.80	20240102	5810	-51.29	20230228	1537	84.12	20231011	0.00	N	088800	500	349 억	3774383	N	N	75	N	N
24	20240227	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-140	5	-4.70	6321355095	2162826	21.12	2970	3040	2820	3870	2090	2980	2922.53	5.40	66359	3420	3200	2875	2655	2330	3310	2765	350	890	500	2080	5	1	69926073	1986	-5.98	2.59	12	3.09	-475.00	1095.00	5409	20230221	-47.49	1537	20231011	84.78	3680	-22.83	20240119	1760	61.36	20240102	5810	-51.12	20230228	1537	84.78	20231011	0.00	N	088800	500	349 억	3774383	N	N	75	N	N
25	20240227	090655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	-85	5	-2.85	2013530525	694364	6.78	2970	2970	2820	3870	2090	2980	2898.92	5.40	161925	3420	3200	2875	2655	2330	3310	2765	350	890	500	2080	5	1	69926073	2024	-6.09	2.64	12	0.99	-475.00	1095.00	5409	20230221	-46.48	1537	20231011	88.35	3680	-21.33	20240119	1760	64.49	20240102	5810	-50.17	20230228	1537	88.35	20231011	0.00	N	088800	500	349 억	3774383	N	N	75	N	N
26	20240226	160653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2980	330	2	12.45	29620999805	10172435	994.77	2625	3095	2550	3445	1855	2650	2911.67	5.05	305782	2846	2747	2681	2582	2516	2715	2550	350	795	500	1850	5	1	69926073	2084	-6.27	2.72	12	14.55	-475.00	1095.00	5436	20230220	-45.18	1537	20231011	93.88	3680	-19.02	20240119	1760	69.32	20240102	5810	-48.71	20230228	1537	93.88	20231011	0.00	N	088800	500	349 억	3532666	N	N	75	N	N
27	20240226	150650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	290	2	10.94	28114504410	9663888	945.04	2625	3095	2550	3445	1855	2650	2909.24	5.05	306678	2846	2747	2681	2582	2516	2715	2550	350	795	500	1850	5	1	69926073	2056	-6.19	2.68	12	13.82	-475.00	1095.00	5436	20230220	-45.92	1537	20231011	91.28	3680	-20.11	20240119	1760	67.05	20240102	5810	-49.40	20230228	1537	91.28	20231011	0.00	N	088800	500	349 억	3532666	N	N	383	N	N
28	20240226	140650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	205	2	7.74	14503617255	5105445	499.26	2625	2980	2550	3445	1855	2650	2840.82	5.05	65697	2846	2747	2681	2582	2516	2715	2550	350	795	500	1850	5	1	69926073	1996	-6.01	2.61	12	7.30	-475.00	1095.00	5436	20230220	-47.48	1537	20231011	85.75	3680	-22.42	20240119	1760	62.22	20240102	5810	-50.86	20230228	1537	85.75	20231011	0.00	N	088800	500	349 억	3532666	N	N	383	N	N
29	20240226	130646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	250	2	9.43	6781390165	2413803	236.05	2625	2950	2550	3445	1855	2650	2809.43	5.05	-6944	2846	2747	2681	2582	2516	2715	2550	350	795	500	1850	5	1	69926073	2028	-6.11	2.65	12	3.45	-475.00	1095.00	5436	20230220	-46.65	1537	20231011	88.68	3680	-21.20	20240119	1760	64.77	20240102	5810	-50.09	20230228	1537	88.68	20231011	0.00	N	088800	500	349 억	3532666	N	N	383	N	N
30	20240226	120646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	10	2	0.38	1316991260	499678	48.86	2625	2705	2550	3445	1855	2650	2635.68	5.05	2	2846	2747	2681	2582	2516	2715	2550	350	795	500	1850	5	1	69926073	1860	-5.60	2.43	12	0.71	-475.00	1095.00	5436	20230220	-51.07	1537	20231011	73.06	3680	-27.72	20240119	1760	51.14	20240102	5810	-54.22	20230228	1537	73.06	20231011	0.00	N	088800	500	349 억	3532666	N	N	383	N	N
31	20240226	110645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	5	2	0.19	1157786440	439500	42.98	2625	2705	2550	3445	1855	2650	2634.32	5.05	4555	2846	2747	2681	2582	2516	2715	2550	350	795	500	1850	5	1	69926073	1857	-5.59	2.42	12	0.63	-475.00	1095.00	5436	20230220	-51.16	1537	20231011	72.74	3680	-27.85	20240119	1760	50.85	20240102	5810	-54.30	20230228	1537	72.74	20231011	0.00	N	088800	500	349 억	3532666	N	N	383	N	N
32	20240226	100642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	10	2	0.38	828741240	316775	30.98	2625	2675	2550	3445	1855	2650	2616.17	5.05	25998	2846	2747	2681	2582	2516	2715	2550	350	795	500	1850	5	1	69926073	1860	-5.60	2.43	12	0.45	-475.00	1095.00	5436	20230220	-51.07	1537	20231011	73.06	3680	-27.72	20240119	1760	51.14	20240102	5810	-54.22	20230228	1537	73.06	20231011	0.00	N	088800	500	349 억	3532666	N	N	383	N	N
33	20240226	090643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	-85	5	-3.21	282696735	109623	10.72	2625	2625	2550	3445	1855	2650	2578.74	5.05	27811	2846	2747	2681	2582	2516	2715	2550	350	795	500	1850	5	1	69926073	1794	-5.40	2.34	12	0.16	-475.00	1095.00	5436	20230220	-52.81	1537	20231011	66.88	3680	-30.30	20240119	1760	45.74	20240102	5810	-55.85	20230228	1537	66.88	20231011	0.00	N	088800	500	349 억	3532666	N	N	383	N	N
34	20240223	160643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-115	5	-4.16	2703584050	1014514	67.66	2765	2780	2615	3590	1940	2765	2664.96	5.09	-97066	2941	2852	2726	2637	2511	2897	2682	350	825	500	1930	5	1	69926073	1853	-5.58	2.42	12	1.45	-475.00	1095.00	5436	20230220	-51.25	1537	20231011	72.41	3680	-27.99	20240119	1760	50.57	20240102	5950	-55.46	20230223	1537	72.41	20231011	0.00	N	088800	500	349 억	3561838	N	N	383	N	N
35	20240223	150639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	-110	5	-3.98	2551908705	957364	63.85	2765	2780	2615	3590	1940	2765	2665.56	5.09	-101496	2941	2852	2726	2637	2511	2897	2682	350	825	500	1930	5	1	69926073	1857	-5.59	2.42	12	1.37	-475.00	1095.00	5436	20230220	-51.16	1537	20231011	72.74	3680	-27.85	20240119	1760	50.85	20240102	5950	-55.38	20230223	1537	72.74	20231011	0.00	N	088800	500	349 억	3561838	N	N	1418	N	N
36	20240223	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-130	5	-4.70	2320882130	870250	58.04	2765	2780	2615	3590	1940	2765	2666.91	5.09	-101203	2941	2852	2726	2637	2511	2897	2682	350	825	500	1930	5	1	69926073	1843	-5.55	2.41	12	1.24	-475.00	1095.00	5436	20230220	-51.53	1537	20231011	71.44	3680	-28.40	20240119	1760	49.72	20240102	5950	-55.71	20230223	1537	71.44	20231011	0.00	N	088800	500	349 억	3561838	N	N	1418	N	N
37	20240223	130639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	-120	5	-4.34	2139720755	801515	53.46	2765	2780	2615	3590	1940	2765	2669.60	5.09	-97751	2941	2852	2726	2637	2511	2897	2682	350	825	500	1930	5	1	69926073	1850	-5.57	2.42	12	1.15	-475.00	1095.00	5436	20230220	-51.34	1537	20231011	72.09	3680	-28.12	20240119	1760	50.28	20240102	5950	-55.55	20230223	1537	72.09	20231011	0.00	N	088800	500	349 억	3561838	N	N	1418	N	N
38	20240223	120640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-105	5	-3.80	1855156820	693858	46.28	2765	2780	2615	3590	1940	2765	2673.68	5.09	-98157	2941	2852	2726	2637	2511	2897	2682	350	825	500	1930	5	1	69926073	1860	-5.60	2.43	12	0.99	-475.00	1095.00	5436	20230220	-51.07	1537	20231011	73.06	3680	-27.72	20240119	1760	51.14	20240102	5950	-55.29	20230223	1537	73.06	20231011	0.00	N	088800	500	349 억	3561838	N	N	1418	N	N
39	20240223	110634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-105	5	-3.80	1711931050	639985	42.68	2765	2780	2615	3590	1940	2765	2674.95	5.09	-92680	2941	2852	2726	2637	2511	2897	2682	350	825	500	1930	5	1	69926073	1860	-5.60	2.43	12	0.92	-475.00	1095.00	5436	20230220	-51.07	1537	20231011	73.06	3680	-27.72	20240119	1760	51.14	20240102	5950	-55.29	20230223	1537	73.06	20231011	0.00	N	088800	500	349 억	3561838	N	N	1418	N	N
40	20240223	100634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-90	5	-3.25	1553831630	580586	38.72	2765	2780	2615	3590	1940	2765	2676.32	5.09	-91113	2941	2852	2726	2637	2511	2897	2682	350	825	500	1930	5	1	69926073	1871	-5.63	2.44	12	0.83	-475.00	1095.00	5436	20230220	-50.79	1537	20231011	74.04	3680	-27.31	20240119	1760	51.99	20240102	5950	-55.04	20230223	1537	74.04	20231011	0.00	N	088800	500	349 억	3561838	N	N	1418	N	N
41	20240223	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	-40	5	-1.45	250949560	91093	6.08	2765	2780	2720	3590	1940	2765	2754.87	5.09	-18458	2941	2852	2726	2637	2511	2897	2682	350	825	500	1930	5	1	69926073	1905	-5.74	2.49	12	0.13	-475.00	1095.00	5436	20230220	-49.87	1537	20231011	77.29	3680	-25.95	20240119	1760	54.83	20240102	5950	-54.20	20230223	1537	77.29	20231011	0.00	N	088800	500	349 억	3561838	N	N	1418	N	N
42	20240222	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	85	2	3.17	3991065855	1482859	81.21	2670	2815	2600	3480	1880	2680	2691.28	5.24	-135720	2930	2805	2740	2615	2550	2772	2582	350	800	500	1870	5	1	69926073	1933	-5.82	2.53	12	2.12	-475.00	1095.00	5454	20230216	-49.30	1537	20231011	79.90	3680	-24.86	20240119	1760	57.10	20240102	5950	-53.53	20230223	1537	79.90	20231011	0.01	N	088800	500	349 억	3665533	N	N	1418	N	N
43	20240222	150638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	110	2	4.10	3616728150	1348012	73.83	2670	2815	2600	3480	1880	2680	2683.01	5.24	-147560	2930	2805	2740	2615	2550	2772	2582	350	800	500	1870	5	1	69926073	1951	-5.87	2.55	12	1.93	-475.00	1095.00	5454	20230216	-48.84	1537	20231011	81.52	3680	-24.18	20240119	1760	58.52	20240102	5950	-53.11	20230223	1537	81.52	20231011	0.01	N	088800	500	349 억	3665533	N	N	68	N	N
44	20240222	140634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-5	5	-0.19	2548451630	958403	52.49	2670	2730	2600	3480	1880	2680	2659.06	5.24	-146852	2930	2805	2740	2615	2550	2772	2582	350	800	500	1870	5	1	69926073	1871	-5.63	2.44	12	1.37	-475.00	1095.00	5454	20230216	-50.95	1537	20231011	74.04	3680	-27.31	20240119	1760	51.99	20240102	5950	-55.04	20230223	1537	74.04	20231011	0.01	N	088800	500	349 억	3665533	N	N	68	N	N
45	20240222	130624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2710	30	2	1.12	2175121735	820222	44.92	2670	2715	2600	3480	1880	2680	2651.87	5.24	-104768	2930	2805	2740	2615	2550	2772	2582	350	800	500	1870	5	1	69926073	1895	-5.71	2.47	12	1.17	-475.00	1095.00	5454	20230216	-50.31	1537	20231011	76.32	3680	-26.36	20240119	1760	53.98	20240102	5950	-54.45	20230223	1537	76.32	20231011	0.01	N	088800	500	349 억	3665533	N	N	68	N	N
46	20240222	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-20	5	-0.75	1828151645	691123	37.85	2670	2705	2600	3480	1880	2680	2645.19	5.24	-69062	2930	2805	2740	2615	2550	2772	2582	350	800	500	1870	5	1	69926073	1860	-5.60	2.43	12	0.99	-475.00	1095.00	5454	20230216	-51.23	1537	20231011	73.06	3680	-27.72	20240119	1760	51.14	20240102	5950	-55.29	20230223	1537	73.06	20231011	0.01	N	088800	500	349 억	3665533	N	N	68	N	N
47	20240222	110630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	-35	5	-1.31	1621775355	613011	33.57	2670	2705	2600	3480	1880	2680	2645.59	5.24	-54668	2930	2805	2740	2615	2550	2772	2582	350	800	500	1870	5	1	69926073	1850	-5.57	2.42	12	0.88	-475.00	1095.00	5454	20230216	-51.50	1537	20231011	72.09	3680	-28.12	20240119	1760	50.28	20240102	5950	-55.55	20230223	1537	72.09	20231011	0.01	N	088800	500	349 억	3665533	N	N	68	N	N
48	20240222	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-50	5	-1.87	1293692045	489627	26.82	2670	2705	2600	3480	1880	2680	2642.20	5.24	-24360	2930	2805	2740	2615	2550	2772	2582	350	800	500	1870	5	1	69926073	1839	-5.54	2.40	12	0.70	-475.00	1095.00	5454	20230216	-51.78	1537	20231011	71.11	3680	-28.53	20240119	1760	49.43	20240102	5950	-55.80	20230223	1537	71.11	20231011	0.01	N	088800	500	349 억	3665533	N	N	68	N	N
49	20240222	090636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	-10	5	-0.37	229235025	86128	4.72	2670	2705	2630	3480	1880	2680	2661.56	5.24	-18113	2930	2805	2740	2615	2550	2772	2582	350	800	500	1870	5	1	69926073	1867	-5.62	2.44	12	0.12	-475.00	1095.00	5454	20230216	-51.05	1537	20231011	73.72	3680	-27.45	20240119	1760	51.70	20240102	5950	-55.13	20230223	1537	73.72	20231011	0.01	N	088800	500	349 억	3665533	N	N	68	N	N
50	20240221	160629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-180	5	-6.29	4966577785	1810692	39.07	2865	2865	2675	3715	2005	2860	2742.91	5.26	-46613	3090	2975	2845	2730	2600	3032	2787	350	855	500	2000	5	1	69926073	1874	-5.64	2.45	12	2.59	-475.00	1095.00	5498	20230215	-51.26	1537	20231011	74.37	3680	-27.17	20240119	1760	52.27	20240102	6110	-56.14	20230221	1537	74.37	20231011	0.00	N	088800	500	349 억	3681477	N	N	68	N	N
51	20240221	150624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	-175	5	-6.12	4695583125	1710077	36.90	2865	2865	2675	3715	2005	2860	2745.74	5.26	-22699	3090	2975	2845	2730	2600	3032	2787	350	855	500	2000	5	1	69926073	1878	-5.65	2.45	12	2.45	-475.00	1095.00	5498	20230215	-51.16	1537	20231011	74.69	3680	-27.04	20240119	1760	52.56	20240102	6110	-56.06	20230221	1537	74.69	20231011	0.00	N	088800	500	349 억	3681477	N	N	119	N	N
52	20240221	140625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	-155	5	-5.42	4132368900	1500845	32.39	2865	2865	2695	3715	2005	2860	2753.27	5.26	-51188	3090	2975	2845	2730	2600	3032	2787	350	855	500	2000	5	1	69926073	1892	-5.69	2.47	12	2.15	-475.00	1095.00	5498	20230215	-50.80	1537	20231011	75.99	3680	-26.49	20240119	1760	53.69	20240102	6110	-55.73	20230221	1537	75.99	20231011	0.00	N	088800	500	349 억	3681477	N	N	119	N	N
53	20240221	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	-155	5	-5.42	3525318890	1276298	27.54	2865	2865	2705	3715	2005	2860	2762.04	5.26	-63211	3090	2975	2845	2730	2600	3032	2787	350	855	500	2000	5	1	69926073	1892	-5.69	2.47	12	1.83	-475.00	1095.00	5498	20230215	-50.80	1537	20231011	75.99	3680	-26.49	20240119	1760	53.69	20240102	6110	-55.73	20230221	1537	75.99	20231011	0.00	N	088800	500	349 억	3681477	N	N	119	N	N
54	20240221	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2730	-130	5	-4.55	2976061255	1074545	23.19	2865	2865	2715	3715	2005	2860	2769.49	5.26	-23945	3090	2975	2845	2730	2600	3032	2787	350	855	500	2000	5	1	69926073	1909	-5.75	2.49	12	1.54	-475.00	1095.00	5498	20230215	-50.35	1537	20231011	77.62	3680	-25.82	20240119	1760	55.11	20240102	6110	-55.32	20230221	1537	77.62	20231011	0.00	N	088800	500	349 억	3681477	N	N	119	N	N
55	20240221	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	-100	5	-3.50	2471643385	890971	19.23	2865	2865	2715	3715	2005	2860	2773.98	5.26	7461	3090	2975	2845	2730	2600	3032	2787	350	855	500	2000	5	1	69926073	1930	-5.81	2.52	12	1.27	-475.00	1095.00	5498	20230215	-49.80	1537	20231011	79.57	3680	-25.00	20240119	1760	56.82	20240102	6110	-54.83	20230221	1537	79.57	20231011	0.00	N	088800	500	349 억	3681477	N	N	119	N	N
56	20240221	100624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	-45	5	-1.57	1979369540	713852	15.40	2865	2865	2715	3715	2005	2860	2772.64	5.26	33600	3090	2975	2845	2730	2600	3032	2787	350	855	500	2000	5	1	69926073	1968	-5.93	2.57	12	1.02	-475.00	1095.00	5498	20230215	-48.80	1537	20231011	83.15	3680	-23.51	20240119	1760	59.94	20240102	6110	-53.93	20230221	1537	83.15	20231011	0.00	N	088800	500	349 억	3681477	N	N	119	N	N
57	20240221	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	-70	5	-2.45	676869320	244253	5.27	2865	2865	2715	3715	2005	2860	2770.71	5.26	-28913	3090	2975	2845	2730	2600	3032	2787	350	855	500	2000	5	1	69926073	1951	-5.87	2.55	12	0.35	-475.00	1095.00	5498	20230215	-49.25	1537	20231011	81.52	3680	-24.18	20240119	1760	58.52	20240102	6110	-54.34	20230221	1537	81.52	20231011	0.00	N	088800	500	349 억	3681477	N	N	119	N	N
58	20240220	160617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	40	2	1.42	13085711330	4603920	64.88	2825	2960	2715	3665	1975	2820	2842.30	5.52	-204842	3130	2975	2680	2525	2230	3052	2602	350	845	500	1970	5	1	69926073	2000	-6.02	2.61	12	6.58	-475.00	1095.00	5498	20230214	-47.98	1537	20231011	86.08	3680	-22.28	20240119	1760	62.50	20240102	6140	-53.42	20230220	1537	86.08	20231011	0.00	N	088800	500	349 억	3858291	N	N	119	N	N
59	20240220	150620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	30	2	1.06	12603636025	4435027	62.50	2825	2960	2715	3665	1975	2820	2841.86	5.52	-186254	3130	2975	2680	2525	2230	3052	2602	350	845	500	1970	5	1	69926073	1993	-6.00	2.60	12	6.34	-475.00	1095.00	5498	20230214	-48.16	1537	20231011	85.43	3680	-22.55	20240119	1760	61.93	20240102	6140	-53.58	20230220	1537	85.43	20231011	0.00	N	088800	500	349 억	3858291	N	N	442	N	N
60	20240220	140622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2825	5	2	0.18	11785150085	4146636	58.43	2825	2960	2715	3665	1975	2820	2842.12	5.52	-157835	3130	2975	2680	2525	2230	3052	2602	350	845	500	1970	5	1	69926073	1975	-5.95	2.58	12	5.93	-475.00	1095.00	5498	20230214	-48.62	1537	20231011	83.80	3680	-23.23	20240119	1760	60.51	20240102	6140	-53.99	20230220	1537	83.80	20231011	0.00	N	088800	500	349 억	3858291	N	N	442	N	N
61	20240220	130622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	30	2	1.06	10875006860	3827991	53.94	2825	2960	2715	3665	1975	2820	2840.94	5.52	-157812	3130	2975	2680	2525	2230	3052	2602	350	845	500	1970	5	1	69926073	1993	-6.00	2.60	12	5.47	-475.00	1095.00	5498	20230214	-48.16	1537	20231011	85.43	3680	-22.55	20240119	1760	61.93	20240102	6140	-53.58	20230220	1537	85.43	20231011	0.00	N	088800	500	349 억	3858291	N	N	442	N	N
62	20240220	120616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	35	2	1.24	9716042875	3424767	48.26	2825	2960	2715	3665	1975	2820	2837.01	5.52	-177702	3130	2975	2680	2525	2230	3052	2602	350	845	500	1970	5	1	69926073	1996	-6.01	2.61	12	4.90	-475.00	1095.00	5498	20230214	-48.07	1537	20231011	85.75	3680	-22.42	20240119	1760	62.22	20240102	6140	-53.50	20230220	1537	85.75	20231011	0.00	N	088800	500	349 억	3858291	N	N	442	N	N
63	20240220	110617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2830	10	2	0.35	8910941670	3141944	44.28	2825	2960	2715	3665	1975	2820	2836.14	5.52	-228067	3130	2975	2680	2525	2230	3052	2602	350	845	500	1970	5	1	69926073	1979	-5.96	2.58	12	4.49	-475.00	1095.00	5498	20230214	-48.53	1537	20231011	84.12	3680	-23.10	20240119	1760	60.80	20240102	6140	-53.91	20230220	1537	84.12	20231011	0.00	N	088800	500	349 억	3858291	N	N	442	N	N
64	20240220	100609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-45	5	-1.60	6996815655	2470054	34.81	2825	2960	2715	3665	1975	2820	2832.68	5.52	-220249	3130	2975	2680	2525	2230	3052	2602	350	845	500	1970	5	1	69926073	1940	-5.84	2.53	12	3.53	-475.00	1095.00	5498	20230214	-49.53	1537	20231011	80.55	3680	-24.59	20240119	1760	57.67	20240102	6140	-54.80	20230220	1537	80.55	20231011	0.00	N	088800	500	349 억	3858291	N	N	442	N	N
65	20240220	090624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	90	2	3.19	2604495635	901181	12.70	2825	2960	2780	3665	1975	2820	2890.41	5.52	-143522	3130	2975	2680	2525	2230	3052	2602	350	845	500	1970	5	1	69926073	2035	-6.13	2.66	12	1.29	-475.00	1095.00	5498	20230214	-47.07	1537	20231011	89.33	3680	-20.92	20240119	1760	65.34	20240102	6140	-52.61	20230220	1537	89.33	20231011	0.00	N	088800	500	349 억	3858291	N	N	442	N	N
66	20240219	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2820	425	2	17.75	18886854490	7032404	851.32	2410	2835	2385	3110	1680	2395	2685.23	5.22	299558	2488	2441	2398	2351	2308	2420	2330	350	715	500	1670	5	1	69926073	1972	-5.94	2.58	12	10.06	-475.00	1095.00	5498	20230214	-48.71	1537	20231011	83.47	3680	-23.37	20240119	1760	60.23	20240102	6140	-54.07	20230220	1537	83.47	20231011	0.02	N	088800	500	349 억	3652195	N	N	442	N	N
67	20240219	150624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	395	2	16.49	17325786550	6475900	783.95	2410	2820	2385	3110	1680	2395	2675.43	5.22	324475	2488	2441	2398	2351	2308	2420	2330	350	715	500	1670	5	1	69926073	1951	-5.87	2.55	12	9.26	-475.00	1095.00	5498	20230214	-49.25	1537	20231011	81.52	3680	-24.18	20240119	1760	58.52	20240102	6140	-54.56	20230220	1537	81.52	20231011	0.02	N	088800	500	349 억	3652195	N	N	133	N	N
68	20240219	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2710	315	2	13.15	13098534250	4950087	599.24	2410	2750	2385	3110	1680	2395	2646.12	5.22	338558	2488	2441	2398	2351	2308	2420	2330	350	715	500	1670	5	1	69926073	1895	-5.71	2.47	12	7.08	-475.00	1095.00	5498	20230214	-50.71	1537	20231011	76.32	3680	-26.36	20240119	1760	53.98	20240102	6140	-55.86	20230220	1537	76.32	20231011	0.02	N	088800	500	349 억	3652195	N	N	133	N	N
69	20240219	130622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	290	2	12.11	12242650660	4631926	560.73	2410	2750	2385	3110	1680	2395	2643.10	5.22	306180	2488	2441	2398	2351	2308	2420	2330	350	715	500	1670	5	1	69926073	1878	-5.65	2.45	12	6.62	-475.00	1095.00	5498	20230214	-51.16	1537	20231011	74.69	3680	-27.04	20240119	1760	52.56	20240102	6140	-56.27	20230220	1537	74.69	20231011	0.02	N	088800	500	349 억	3652195	N	N	133	N	N
70	20240219	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2735	340	2	14.20	10676495000	4054449	490.82	2410	2745	2385	3110	1680	2395	2633.28	5.22	257801	2488	2441	2398	2351	2308	2420	2330	350	715	500	1670	5	1	69926073	1912	-5.76	2.50	12	5.80	-475.00	1095.00	5498	20230214	-50.25	1537	20231011	77.94	3680	-25.68	20240119	1760	55.40	20240102	6140	-55.46	20230220	1537	77.94	20231011	0.02	N	088800	500	349 억	3652195	N	N	133	N	N
71	20240219	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	270	2	11.27	7503536185	2880684	348.73	2410	2700	2385	3110	1680	2395	2604.78	5.22	196005	2488	2441	2398	2351	2308	2420	2330	350	715	500	1670	5	1	69926073	1864	-5.61	2.43	12	4.12	-475.00	1095.00	5498	20230214	-51.53	1537	20231011	73.39	3680	-27.58	20240119	1760	51.42	20240102	6140	-56.60	20230220	1537	73.39	20231011	0.02	N	088800	500	349 억	3652195	N	N	133	N	N
72	20240219	100616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	170	2	7.10	2955603605	1159898	140.41	2410	2605	2385	3110	1680	2395	2548.16	5.22	-17709	2488	2441	2398	2351	2308	2420	2330	350	715	500	1670	5	1	69926073	1794	-5.40	2.34	12	1.66	-475.00	1095.00	5498	20230214	-53.35	1537	20231011	66.88	3680	-30.30	20240119	1760	45.74	20240102	6140	-58.22	20230220	1537	66.88	20231011	0.02	N	088800	500	349 억	3652195	N	N	133	N	N
73	20240219	090616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	45	2	1.88	155158330	63890	7.73	2410	2455	2385	3110	1680	2395	2428.53	5.22	-5442	2488	2441	2398	2351	2308	2420	2330	350	715	500	1670	5	1	69926073	1706	-5.14	2.23	12	0.09	-475.00	1095.00	5498	20230214	-55.62	1537	20231011	58.75	3680	-33.70	20240119	1760	38.64	20240102	6140	-60.26	20230220	1537	58.75	20231011	0.02	N	088800	500	349 억	3652195	N	N	133	N	N
74	20240216	160614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-30	5	-1.24	1961827350	819692	78.24	2425	2445	2355	3150	1700	2425	2393.28	4.73	58008	2591	2507	2461	2377	2331	2485	2355	350	725	500	1690	5	1	69926073	1675	-5.04	2.19	12	1.17	-475.00	1095.00	5772	20230210	-58.51	1537	20231011	55.82	3680	-34.92	20240119	1760	36.08	20240102	6160	-61.12	20230216	1537	55.82	20231011	0.02	N	088800	500	349 억	3310135	N	N	133	N	N
75	20240216	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-30	5	-1.24	1874747145	783308	74.77	2425	2445	2355	3150	1700	2425	2393.28	4.73	60345	2591	2507	2461	2377	2331	2485	2355	350	725	500	1690	5	1	69926073	1675	-5.04	2.19	12	1.12	-475.00	1095.00	5772	20230210	-58.51	1537	20231011	55.82	3680	-34.92	20240119	1760	36.08	20240102	6160	-61.12	20230216	1537	55.82	20231011	0.02	N	088800	500	349 억	3310135	N	N	946	N	N
76	20240216	140622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	0	3	0.00	1634393935	683659	65.26	2425	2445	2355	3150	1700	2425	2390.54	4.73	127936	2591	2507	2461	2377	2331	2485	2355	350	725	500	1690	5	1	69926073	1696	-5.11	2.21	12	0.98	-475.00	1095.00	5772	20230210	-57.99	1537	20231011	57.77	3680	-34.10	20240119	1760	37.78	20240102	6160	-60.63	20230216	1537	57.77	20231011	0.02	N	088800	500	349 억	3310135	N	N	946	N	N
77	20240216	130615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-25	5	-1.03	1484991700	621800	59.35	2425	2445	2355	3150	1700	2425	2388.08	4.73	143824	2591	2507	2461	2377	2331	2485	2355	350	725	500	1690	5	1	69926073	1678	-5.05	2.19	12	0.89	-475.00	1095.00	5772	20230210	-58.42	1537	20231011	56.15	3680	-34.78	20240119	1760	36.36	20240102	6160	-61.04	20230216	1537	56.15	20231011	0.02	N	088800	500	349 억	3310135	N	N	946	N	N
78	20240216	120616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-40	5	-1.65	1316292125	551214	52.62	2425	2445	2355	3150	1700	2425	2387.83	4.73	124960	2591	2507	2461	2377	2331	2485	2355	350	725	500	1690	5	1	69926073	1668	-5.02	2.18	12	0.79	-475.00	1095.00	5772	20230210	-58.68	1537	20231011	55.17	3680	-35.19	20240119	1760	35.51	20240102	6160	-61.28	20230216	1537	55.17	20231011	0.02	N	088800	500	349 억	3310135	N	N	946	N	N
79	20240216	110624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-40	5	-1.65	1179576055	493866	47.14	2425	2445	2355	3150	1700	2425	2388.28	4.73	110649	2591	2507	2461	2377	2331	2485	2355	350	725	500	1690	5	1	69926073	1668	-5.02	2.18	12	0.71	-475.00	1095.00	5772	20230210	-58.68	1537	20231011	55.17	3680	-35.19	20240119	1760	35.51	20240102	6160	-61.28	20230216	1537	55.17	20231011	0.02	N	088800	500	349 억	3310135	N	N	946	N	N
80	20240216	100617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-45	5	-1.86	880025480	367620	35.09	2425	2445	2370	3150	1700	2425	2393.65	4.73	80375	2591	2507	2461	2377	2331	2485	2355	350	725	500	1690	5	1	69926073	1664	-5.01	2.17	12	0.53	-475.00	1095.00	5772	20230210	-58.77	1537	20231011	54.85	3680	-35.33	20240119	1760	35.23	20240102	6160	-61.36	20230216	1537	54.85	20231011	0.02	N	088800	500	349 억	3310135	N	N	946	N	N
81	20240216	090609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-35	5	-1.44	241752720	100809	9.62	2425	2445	2380	3150	1700	2425	2397.50	4.73	1206	2591	2507	2461	2377	2331	2485	2355	350	725	500	1690	5	1	69926073	1671	-5.03	2.18	12	0.14	-475.00	1095.00	5772	20230210	-58.59	1537	20231011	55.50	3680	-35.05	20240119	1760	35.80	20240102	6160	-61.20	20230216	1537	55.50	20231011	0.02	N	088800	500	349 억	3310135	N	N	946	N	N
82	20240215	160613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-80	5	-3.19	2547007130	1040516	117.00	2520	2545	2415	3255	1755	2505	2447.86	4.65	-25194	2598	2551	2503	2456	2408	2527	2432	350	750	500	1750	5	1	69926073	1696	-5.11	2.21	12	1.49	-475.00	1095.00	5817	20230209	-58.31	1537	20231011	57.77	3680	-34.10	20240119	1760	37.78	20240102	6210	-60.95	20230215	1537	57.77	20231011	0.02	N	088800	500	349 억	3250058	N	N	946	N	N
83	20240215	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-85	5	-3.39	2439948700	996394	112.03	2520	2545	2415	3255	1755	2505	2448.78	4.65	-14873	2598	2551	2503	2456	2408	2527	2432	350	750	500	1750	5	1	69926073	1692	-5.09	2.21	12	1.42	-475.00	1095.00	5817	20230209	-58.40	1537	20231011	57.45	3680	-34.24	20240119	1760	37.50	20240102	6210	-61.03	20230215	1537	57.45	20231011	0.02	N	088800	500	349 억	3250058	N	N	103	N	N
84	20240215	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-65	5	-2.59	1998614170	814385	91.57	2520	2545	2415	3255	1755	2505	2454.14	4.65	-56686	2598	2551	2503	2456	2408	2527	2432	350	750	500	1750	5	1	69926073	1706	-5.14	2.23	12	1.16	-475.00	1095.00	5817	20230209	-58.05	1537	20231011	58.75	3680	-33.70	20240119	1760	38.64	20240102	6210	-60.71	20230215	1537	58.75	20231011	0.02	N	088800	500	349 억	3250058	N	N	103	N	N
85	20240215	130608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-65	5	-2.59	1888530855	769138	86.48	2520	2545	2415	3255	1755	2505	2455.39	4.65	-60532	2598	2551	2503	2456	2408	2527	2432	350	750	500	1750	5	1	69926073	1706	-5.14	2.23	12	1.10	-475.00	1095.00	5817	20230209	-58.05	1537	20231011	58.75	3680	-33.70	20240119	1760	38.64	20240102	6210	-60.71	20230215	1537	58.75	20231011	0.02	N	088800	500	349 억	3250058	N	N	103	N	N
86	20240215	120612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	-70	5	-2.79	1706978645	694584	78.10	2520	2545	2415	3255	1755	2505	2457.56	4.65	-62037	2598	2551	2503	2456	2408	2527	2432	350	750	500	1750	5	1	69926073	1703	-5.13	2.22	12	0.99	-475.00	1095.00	5817	20230209	-58.14	1537	20231011	58.43	3680	-33.83	20240119	1760	38.35	20240102	6210	-60.79	20230215	1537	58.43	20231011	0.02	N	088800	500	349 억	3250058	N	N	103	N	N
87	20240215	110609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	-70	5	-2.79	1378941755	559549	62.92	2520	2545	2430	3255	1755	2505	2464.38	4.65	-66063	2598	2551	2503	2456	2408	2527	2432	350	750	500	1750	5	1	69926073	1703	-5.13	2.22	12	0.80	-475.00	1095.00	5817	20230209	-58.14	1537	20231011	58.43	3680	-33.83	20240119	1760	38.35	20240102	6210	-60.79	20230215	1537	58.43	20231011	0.02	N	088800	500	349 억	3250058	N	N	103	N	N
88	20240215	100608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-45	5	-1.80	1010307690	408550	45.94	2520	2545	2430	3255	1755	2505	2472.91	4.65	-59993	2598	2551	2503	2456	2408	2527	2432	350	750	500	1750	5	1	69926073	1720	-5.18	2.25	12	0.58	-475.00	1095.00	5817	20230209	-57.71	1537	20231011	60.05	3680	-33.15	20240119	1760	39.77	20240102	6210	-60.39	20230215	1537	60.05	20231011	0.02	N	088800	500	349 억	3250058	N	N	103	N	N
89	20240215	090609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	25	2	1.00	125858190	49773	5.60	2520	2545	2510	3255	1755	2505	2528.64	4.65	-12883	2598	2551	2503	2456	2408	2527	2432	350	750	500	1750	5	1	69926073	1769	-5.33	2.31	12	0.07	-475.00	1095.00	5817	20230209	-56.51	1537	20231011	64.61	3680	-31.25	20240119	1760	43.75	20240102	6210	-59.26	20230215	1537	64.61	20231011	0.02	N	088800	500	349 억	3250058	N	N	103	N	N
90	20240214	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	-55	5	-2.15	2201167805	878170	100.18	2545	2550	2455	3325	1795	2560	2506.46	4.69	-31233	2630	2595	2525	2490	2420	2612	2507	350	765	500	1790	5	1	69926073	1752	-5.27	2.29	12	1.26	-475.00	1095.00	5896	20230208	-57.51	1537	20231011	62.98	3680	-31.93	20240119	1760	42.33	20240102	6210	-59.66	20230214	1537	62.98	20231011	0.02	N	088800	500	349 억	3278167	N	N	103	N	N
91	20240214	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	-50	5	-1.95	2078188690	829159	94.59	2545	2550	2455	3325	1795	2560	2506.29	4.69	-28830	2630	2595	2525	2490	2420	2612	2507	350	765	500	1790	5	1	69926073	1755	-5.28	2.29	12	1.19	-475.00	1095.00	5896	20230208	-57.43	1537	20231011	63.31	3680	-31.79	20240119	1760	42.61	20240102	6210	-59.58	20230214	1537	63.31	20231011	0.02	N	088800	500	349 억	3278167	N	N	1132	N	N
92	20240214	140604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-10	5	-0.39	1772333665	708073	80.78	2545	2550	2455	3325	1795	2560	2502.93	4.69	-29265	2630	2595	2525	2490	2420	2612	2507	350	765	500	1790	5	1	69926073	1783	-5.37	2.33	12	1.01	-475.00	1095.00	5896	20230208	-56.75	1537	20231011	65.91	3680	-30.71	20240119	1760	44.89	20240102	6210	-58.94	20230214	1537	65.91	20231011	0.02	N	088800	500	349 억	3278167	N	N	1132	N	N
93	20240214	130605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	-15	5	-0.59	1538567090	615880	70.26	2545	2545	2455	3325	1795	2560	2498.02	4.69	-31671	2630	2595	2525	2490	2420	2612	2507	350	765	500	1790	5	1	69926073	1780	-5.36	2.32	12	0.88	-475.00	1095.00	5896	20230208	-56.84	1537	20231011	65.58	3680	-30.84	20240119	1760	44.60	20240102	6210	-59.02	20230214	1537	65.58	20231011	0.02	N	088800	500	349 억	3278167	N	N	1132	N	N
94	20240214	120601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	-45	5	-1.76	1321455960	529916	60.45	2545	2545	2455	3325	1795	2560	2493.54	4.69	-58720	2630	2595	2525	2490	2420	2612	2507	350	765	500	1790	5	1	69926073	1759	-5.29	2.30	12	0.76	-475.00	1095.00	5896	20230208	-57.34	1537	20231011	63.63	3680	-31.66	20240119	1760	42.90	20240102	6210	-59.50	20230214	1537	63.63	20231011	0.02	N	088800	500	349 억	3278167	N	N	1132	N	N
95	20240214	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-80	5	-3.12	1172376785	470283	53.65	2545	2545	2455	3325	1795	2560	2492.72	4.69	-67859	2630	2595	2525	2490	2420	2612	2507	350	765	500	1790	5	1	69926073	1734	-5.22	2.26	12	0.67	-475.00	1095.00	5896	20230208	-57.94	1537	20231011	61.35	3680	-32.61	20240119	1760	40.91	20240102	6210	-60.06	20230214	1537	61.35	20231011	0.02	N	088800	500	349 억	3278167	N	N	1132	N	N
96	20240214	090558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	-30	5	-1.17	219652910	87084	9.93	2545	2545	2495	3325	1795	2560	2521.72	4.69	-11377	2630	2595	2525	2490	2420	2612	2507	350	765	500	1790	5	1	69926073	1769	-5.33	2.31	12	0.12	-475.00	1095.00	5896	20230208	-57.09	1537	20231011	64.61	3680	-31.25	20240119	1760	43.75	20240102	6210	-59.26	20230214	1537	64.61	20231011	0.02	N	088800	500	349 억	3278167	N	N	1132	N	N
97	20240213	160559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	55	2	2.20	2174045230	860957	70.43	2510	2560	2455	3255	1755	2505	2525.02	4.46	160009	2668	2586	2523	2441	2378	2555	2410	350	750	500	1750	5	1	69926073	1790	-5.39	2.34	12	1.23	-475.00	1095.00	5896	20230208	-56.58	1537	20231011	66.56	3680	-30.43	20240119	1760	45.45	20240102	6210	-58.78	20230214	1537	66.56	20231011	0.01	N	088800	500	349 억	3117987	N	N	1132	N	N
98	20240213	150557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	40	2	1.60	2010073795	796616	65.16	2510	2560	2455	3255	1755	2505	2523.27	4.46	166851	2668	2586	2523	2441	2378	2555	2410	350	750	500	1750	5	1	69926073	1780	-5.36	2.32	12	1.14	-475.00	1095.00	5896	20230208	-56.84	1537	20231011	65.58	3680	-30.84	20240119	1760	44.60	20240102	6210	-59.02	20230214	1537	65.58	20231011	0.01	N	088800	500	349 억	3117987	N	N	1	N	N
99	20240213	140605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	30	2	1.20	1683168320	667619	54.61	2510	2550	2455	3255	1755	2505	2521.16	4.46	172878	2668	2586	2523	2441	2378	2555	2410	350	750	500	1750	5	1	69926073	1773	-5.34	2.32	12	0.95	-475.00	1095.00	5896	20230208	-57.00	1537	20231011	64.93	3680	-31.11	20240119	1760	44.03	20240102	6210	-59.18	20230214	1537	64.93	20231011	0.01	N	088800	500	349 억	3117987	N	N	1	N	N
100	20240213	130557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	25	2	1.00	1426030975	566077	46.30	2510	2550	2455	3255	1755	2505	2519.15	4.46	145109	2668	2586	2523	2441	2378	2555	2410	350	750	500	1750	5	1	69926073	1769	-5.33	2.31	12	0.81	-475.00	1095.00	5896	20230208	-57.09	1537	20231011	64.61	3680	-31.25	20240119	1760	43.75	20240102	6210	-59.26	20230214	1537	64.61	20231011	0.01	N	088800	500	349 억	3117987	N	N	1	N	N
101	20240213	120604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	30	2	1.20	1307174905	519164	42.47	2510	2550	2455	3255	1755	2505	2517.85	4.46	137065	2668	2586	2523	2441	2378	2555	2410	350	750	500	1750	5	1	69926073	1773	-5.34	2.32	12	0.74	-475.00	1095.00	5896	20230208	-57.00	1537	20231011	64.93	3680	-31.11	20240119	1760	44.03	20240102	6210	-59.18	20230214	1537	64.93	20231011	0.01	N	088800	500	349 억	3117987	N	N	1	N	N
102	20240213	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	10	2	0.40	1073606315	426815	34.91	2510	2540	2455	3255	1755	2505	2515.40	4.46	100576	2668	2586	2523	2441	2378	2555	2410	350	750	500	1750	5	1	69926073	1759	-5.29	2.30	12	0.61	-475.00	1095.00	5896	20230208	-57.34	1537	20231011	63.63	3680	-31.66	20240119	1760	42.90	20240102	6210	-59.50	20230214	1537	63.63	20231011	0.01	N	088800	500	349 억	3117987	N	N	1	N	N
103	20240213	100505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	25	2	1.00	793493370	315625	25.82	2510	2535	2455	3255	1755	2505	2514.05	4.46	80769	2668	2586	2523	2441	2378	2555	2410	350	750	500	1750	5	1	69926073	1769	-5.33	2.31	12	0.45	-475.00	1095.00	5896	20230208	-57.09	1537	20231011	64.61	3680	-31.25	20240119	1760	43.75	20240102	6210	-59.26	20230214	1537	64.61	20231011	0.01	N	088800	500	349 억	3117987	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History