KissMeData/134580/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	investmentCareful	shortOverheated
2	20240229	160815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3625	-35	5	-0.96	307974535	87121	65.38	3655	3655	3355	4755	2565	3660	3532.98	4.93	3742	3870	3765	3685	3580	3500	3725	3540	110	1095	500	2480	5	1	22025767	798	-21.32	1.76	12	0.40	-170.00	2060.00	6450	20230414	-43.80	2860	20240201	26.75	4105	-11.69	20240124	2860	26.75	20240201	6450	-43.80	20230414	2860	26.75	20240201	1.24	N	134580	500	110 억	1086965	N	N	N	N
3	20240229	150818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3585	-75	5	-2.05	286180365	81087	60.85	3655	3655	3355	4755	2565	3660	3529.30	4.93	5554	3870	3765	3685	3580	3500	3725	3540	110	1095	500	2480	5	1	22025767	790	-21.09	1.74	12	0.37	-170.00	2060.00	6450	20230414	-44.42	2860	20240201	25.35	4105	-12.67	20240124	2860	25.35	20240201	6450	-44.42	20230414	2860	25.35	20240201	1.24	N	134580	500	110 억	1086965	N	N	N	N
4	20240229	140818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3585	-75	5	-2.05	275299010	78037	58.56	3655	3655	3355	4755	2565	3660	3527.80	4.93	6888	3870	3765	3685	3580	3500	3725	3540	110	1095	500	2480	5	1	22025767	790	-21.09	1.74	12	0.35	-170.00	2060.00	6450	20230414	-44.42	2860	20240201	25.35	4105	-12.67	20240124	2860	25.35	20240201	6450	-44.42	20230414	2860	25.35	20240201	1.24	N	134580	500	110 억	1086965	N	N	N	N
5	20240229	130816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3540	-120	5	-3.28	212854240	60306	45.26	3655	3655	3355	4755	2565	3660	3529.57	4.93	-3051	3870	3765	3685	3580	3500	3725	3540	110	1095	500	2480	5	1	22025767	780	-20.82	1.72	12	0.27	-170.00	2060.00	6450	20230414	-45.12	2860	20240201	23.78	4105	-13.76	20240124	2860	23.78	20240201	6450	-45.12	20230414	2860	23.78	20240201	1.24	N	134580	500	110 억	1086965	N	N	N	N
6	20240229	120817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3550	-110	5	-3.01	154855410	43914	32.95	3655	3655	3355	4755	2565	3660	3526.33	4.93	-1782	3870	3765	3685	3580	3500	3725	3540	110	1095	500	2480	5	1	22025767	782	-20.88	1.72	12	0.20	-170.00	2060.00	6450	20230414	-44.96	2860	20240201	24.13	4105	-13.52	20240124	2860	24.13	20240201	6450	-44.96	20230414	2860	24.13	20240201	1.24	N	134580	500	110 억	1086965	N	N	N	N
7	20240229	110818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3590	-70	5	-1.91	152370460	43212	32.43	3655	3655	3355	4755	2565	3660	3526.11	4.93	-1881	3870	3765	3685	3580	3500	3725	3540	110	1095	500	2480	5	1	22025767	791	-21.12	1.74	12	0.20	-170.00	2060.00	6450	20230414	-44.34	2860	20240201	25.52	4105	-12.55	20240124	2860	25.52	20240201	6450	-44.34	20230414	2860	25.52	20240201	1.24	N	134580	500	110 억	1086965	N	N	N	N
8	20240229	100819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3490	-170	5	-4.64	127657250	36177	27.15	3655	3655	3355	4755	2565	3660	3528.69	4.93	-1905	3870	3765	3685	3580	3500	3725	3540	110	1095	500	2480	5	1	22025767	769	-20.53	1.69	12	0.16	-170.00	2060.00	6450	20230414	-45.89	2860	20240201	22.03	4105	-14.98	20240124	2860	22.03	20240201	6450	-45.89	20230414	2860	22.03	20240201	1.24	N	134580	500	110 억	1086965	N	N	N	N
9	20240229	090816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3620	-40	5	-1.09	16464890	4511	3.39	3655	3655	3615	4755	2565	3660	3649.94	4.93	-2121	3870	3765	3685	3580	3500	3725	3540	110	1095	500	2480	5	1	22025767	797	-21.29	1.76	12	0.02	-170.00	2060.00	6450	20230414	-43.88	2860	20240201	26.57	4105	-11.81	20240124	2860	26.57	20240201	6450	-43.88	20230414	2860	26.57	20240201	1.24	N	134580	500	110 억	1086965	N	N	N	N
10	20240228	160731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	-45	5	-1.21	487689530	132039	87.99	3695	3790	3605	4815	2595	3705	3693.55	5.02	-21603	3875	3790	3675	3590	3475	3732	3532	110	1110	500	2510	5	1	22025767	806	-21.53	1.78	12	0.60	-170.00	2060.00	6460	20230222	-43.34	2860	20240201	27.97	4105	-10.84	20240124	2860	27.97	20240201	6450	-43.26	20230414	2860	27.97	20240201	1.22	N	134580	500	110 억	1105610	N	N	N	N
11	20240228	150730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	-45	5	-1.21	375783040	101269	67.49	3695	3790	3615	4815	2595	3705	3710.74	5.02	-19778	3875	3790	3675	3590	3475	3732	3532	110	1110	500	2510	5	1	22025767	806	-21.53	1.78	12	0.46	-170.00	2060.00	6460	20230222	-43.34	2860	20240201	27.97	4105	-10.84	20240124	2860	27.97	20240201	6450	-43.26	20230414	2860	27.97	20240201	1.22	N	134580	500	110 억	1105610	N	N	N	N
12	20240228	140816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	-75	5	-2.02	342919055	92240	61.47	3695	3790	3615	4815	2595	3705	3717.68	5.02	-18957	3875	3790	3675	3590	3475	3732	3532	110	1110	500	2510	5	1	22025767	800	-21.35	1.76	12	0.42	-170.00	2060.00	6460	20230222	-43.81	2860	20240201	26.92	4105	-11.57	20240124	2860	26.92	20240201	6450	-43.72	20230414	2860	26.92	20240201	1.22	N	134580	500	110 억	1105610	N	N	N	N
13	20240228	130816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	-65	5	-1.75	298610180	80161	53.42	3695	3790	3615	4815	2595	3705	3725.13	5.02	-10568	3875	3790	3675	3590	3475	3732	3532	110	1110	500	2510	5	1	22025767	802	-21.41	1.77	12	0.36	-170.00	2060.00	6460	20230222	-43.65	2860	20240201	27.27	4105	-11.33	20240124	2860	27.27	20240201	6450	-43.57	20230414	2860	27.27	20240201	1.22	N	134580	500	110 억	1105610	N	N	N	N
14	20240228	120819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3695	-10	5	-0.27	229138810	61137	40.74	3695	3790	3655	4815	2595	3705	3747.96	5.02	-8708	3875	3790	3675	3590	3475	3732	3532	110	1110	500	2510	5	1	22025767	814	-21.74	1.79	12	0.28	-170.00	2060.00	6460	20230222	-42.80	2860	20240201	29.20	4105	-9.99	20240124	2860	29.20	20240201	6450	-42.71	20230414	2860	29.20	20240201	1.22	N	134580	500	110 억	1105610	N	N	N	N
15	20240228	110748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3730	25	2	0.67	207139970	55196	36.78	3695	3790	3655	4815	2595	3705	3752.81	5.02	-7269	3875	3790	3675	3590	3475	3732	3532	110	1110	500	2510	5	1	22025767	822	-21.94	1.81	12	0.25	-170.00	2060.00	6460	20230222	-42.26	2860	20240201	30.42	4105	-9.14	20240124	2860	30.42	20240201	6450	-42.17	20230414	2860	30.42	20240201	1.22	N	134580	500	110 억	1105610	N	N	N	N
16	20240228	100814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3760	55	2	1.48	168021445	44717	29.80	3695	3790	3655	4815	2595	3705	3757.44	5.02	-6505	3875	3790	3675	3590	3475	3732	3532	110	1110	500	2510	5	1	22025767	828	-22.12	1.83	12	0.20	-170.00	2060.00	6460	20230222	-41.80	2860	20240201	31.47	4105	-8.40	20240124	2860	31.47	20240201	6450	-41.71	20230414	2860	31.47	20240201	1.22	N	134580	500	110 억	1105610	N	N	N	N
17	20240228	090818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3710	5	2	0.13	7748120	2095	1.40	3695	3730	3655	4815	2595	3705	3698.39	5.02	237	3875	3790	3675	3590	3475	3732	3532	110	1110	500	2510	5	1	22025767	817	-21.82	1.80	12	0.01	-170.00	2060.00	6460	20230222	-42.57	2860	20240201	29.72	4105	-9.62	20240124	2860	29.72	20240201	6450	-42.48	20230414	2860	29.72	20240201	1.22	N	134580	500	110 억	1105610	N	N	N	N
18	20240227	160816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3705	-5	5	-0.13	551728755	149956	60.11	3715	3760	3560	4820	2600	3710	3679.27	5.05	-7011	3896	3802	3676	3582	3456	3850	3630	110	1110	500	2520	5	1	22025767	816	-21.79	1.80	12	0.68	-170.00	2060.00	6660	20230221	-44.37	2860	20240201	29.55	4105	-9.74	20240124	2860	29.55	20240201	6450	-42.56	20230414	2860	29.55	20240201	1.22	N	134580	500	110 억	1112629	N	N	N	N
19	20240227	150818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3700	-10	5	-0.27	526333055	143094	57.36	3715	3760	3560	4820	2600	3710	3678.23	5.05	-3910	3896	3802	3676	3582	3456	3850	3630	110	1110	500	2520	5	1	22025767	815	-21.76	1.80	12	0.65	-170.00	2060.00	6660	20230221	-44.44	2860	20240201	29.37	4105	-9.87	20240124	2860	29.37	20240201	6450	-42.64	20230414	2860	29.37	20240201	1.22	N	134580	500	110 억	1112629	N	N	N	N
20	20240227	140813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	-30	5	-0.81	454797095	123676	49.57	3715	3760	3560	4820	2600	3710	3677.33	5.05	640	3896	3802	3676	3582	3456	3850	3630	110	1110	500	2520	5	1	22025767	811	-21.65	1.79	12	0.56	-170.00	2060.00	6660	20230221	-44.74	2860	20240201	28.67	4105	-10.35	20240124	2860	28.67	20240201	6450	-42.95	20230414	2860	28.67	20240201	1.22	N	134580	500	110 억	1112629	N	N	N	N
21	20240227	130736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3745	35	2	0.94	392180620	106664	42.76	3715	3760	3560	4820	2600	3710	3676.79	5.05	2655	3896	3802	3676	3582	3456	3850	3630	110	1110	500	2520	5	1	22025767	825	-22.03	1.82	12	0.48	-170.00	2060.00	6660	20230221	-43.77	2860	20240201	30.94	4105	-8.77	20240124	2860	30.94	20240201	6450	-41.94	20230414	2860	30.94	20240201	1.22	N	134580	500	110 억	1112629	N	N	N	N
22	20240227	120818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3725	15	2	0.40	360408760	98139	39.34	3715	3760	3560	4820	2600	3710	3672.43	5.05	5882	3896	3802	3676	3582	3456	3850	3630	110	1110	500	2520	5	1	22025767	820	-21.91	1.81	12	0.45	-170.00	2060.00	6660	20230221	-44.07	2860	20240201	30.24	4105	-9.26	20240124	2860	30.24	20240201	6450	-42.25	20230414	2860	30.24	20240201	1.22	N	134580	500	110 억	1112629	N	N	N	N
23	20240227	110816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3685	-25	5	-0.67	259952110	71234	28.55	3715	3735	3560	4820	2600	3710	3649.27	5.05	10901	3896	3802	3676	3582	3456	3850	3630	110	1110	500	2520	5	1	22025767	812	-21.68	1.79	12	0.32	-170.00	2060.00	6660	20230221	-44.67	2860	20240201	28.85	4105	-10.23	20240124	2860	28.85	20240201	6450	-42.87	20230414	2860	28.85	20240201	1.22	N	134580	500	110 억	1112629	N	N	N	N
24	20240227	100812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	-60	5	-1.62	141361275	39046	15.65	3715	3735	3560	4820	2600	3710	3620.38	5.05	3909	3896	3802	3676	3582	3456	3850	3630	110	1110	500	2520	5	1	22025767	804	-21.47	1.77	12	0.18	-170.00	2060.00	6660	20230221	-45.20	2860	20240201	27.62	4105	-11.08	20240124	2860	27.62	20240201	6450	-43.41	20230414	2860	27.62	20240201	1.22	N	134580	500	110 억	1112629	N	N	N	N
25	20240227	090816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	-70	5	-1.89	25932880	7080	2.84	3715	3735	3580	4820	2600	3710	3662.84	5.05	-1502	3896	3802	3676	3582	3456	3850	3630	110	1110	500	2520	5	1	22025767	802	-21.41	1.77	12	0.03	-170.00	2060.00	6660	20230221	-45.35	2860	20240201	27.27	4105	-11.33	20240124	2860	27.27	20240201	6450	-43.57	20230414	2860	27.27	20240201	1.22	N	134580	500	110 억	1112629	N	N	N	N
26	20240226	160814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3710	75	2	2.06	918665390	249285	46.33	3660	3770	3550	4725	2545	3635	3685.20	5.12	-16238	3831	3732	3551	3452	3271	3782	3502	110	1090	500	2470	5	1	22025767	817	-21.82	1.80	12	1.13	-170.00	2060.00	6830	20230220	-45.68	2860	20240201	29.72	4105	-9.62	20240124	2860	29.72	20240201	6450	-42.48	20230414	2860	29.72	20240201	1.26	N	134580	500	110 억	1126819	N	N	N	N
27	20240226	150808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	55	2	1.51	846961520	229912	42.73	3660	3770	3550	4725	2545	3635	3683.85	5.12	-16353	3831	3732	3551	3452	3271	3782	3502	110	1090	500	2470	5	1	22025767	813	-21.71	1.79	12	1.04	-170.00	2060.00	6830	20230220	-45.97	2860	20240201	29.02	4105	-10.11	20240124	2860	29.02	20240201	6450	-42.79	20230414	2860	29.02	20240201	1.26	N	134580	500	110 억	1126819	N	N	N	N
28	20240226	140811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3720	85	2	2.34	769090585	208877	38.82	3660	3770	3550	4725	2545	3635	3682.03	5.12	-13249	3831	3732	3551	3452	3271	3782	3502	110	1090	500	2470	5	1	22025767	819	-21.88	1.81	12	0.95	-170.00	2060.00	6830	20230220	-45.53	2860	20240201	30.07	4105	-9.38	20240124	2860	30.07	20240201	6450	-42.33	20230414	2860	30.07	20240201	1.26	N	134580	500	110 억	1126819	N	N	N	N
29	20240226	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3705	70	2	1.93	705505635	191728	35.63	3660	3770	3550	4725	2545	3635	3679.72	5.12	-13014	3831	3732	3551	3452	3271	3782	3502	110	1090	500	2470	5	1	22025767	816	-21.79	1.80	12	0.87	-170.00	2060.00	6830	20230220	-45.75	2860	20240201	29.55	4105	-9.74	20240124	2860	29.55	20240201	6450	-42.56	20230414	2860	29.55	20240201	1.26	N	134580	500	110 억	1126819	N	N	N	N
30	20240226	120805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3765	130	2	3.58	586638120	159792	29.70	3660	3770	3550	4725	2545	3635	3671.26	5.12	-16647	3831	3732	3551	3452	3271	3782	3502	110	1090	500	2470	5	1	22025767	829	-22.15	1.83	12	0.73	-170.00	2060.00	6830	20230220	-44.88	2860	20240201	31.64	4105	-8.28	20240124	2860	31.64	20240201	6450	-41.63	20230414	2860	31.64	20240201	1.26	N	134580	500	110 억	1126819	N	N	N	N
31	20240226	110804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3670	35	2	0.96	347954605	95721	17.79	3660	3715	3550	4725	2545	3635	3635.09	5.12	-14287	3831	3732	3551	3452	3271	3782	3502	110	1090	500	2470	5	1	22025767	808	-21.59	1.78	12	0.43	-170.00	2060.00	6830	20230220	-46.27	2860	20240201	28.32	4105	-10.60	20240124	2860	28.32	20240201	6450	-43.10	20230414	2860	28.32	20240201	1.26	N	134580	500	110 억	1126819	N	N	N	N
32	20240226	100802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	25	2	0.69	210283060	58095	10.80	3660	3695	3550	4725	2545	3635	3619.64	5.12	-7117	3831	3732	3551	3452	3271	3782	3502	110	1090	500	2470	5	1	22025767	806	-21.53	1.78	12	0.26	-170.00	2060.00	6830	20230220	-46.41	2860	20240201	27.97	4105	-10.84	20240124	2860	27.97	20240201	6450	-43.26	20230414	2860	27.97	20240201	1.26	N	134580	500	110 억	1126819	N	N	N	N
33	20240226	090801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	5	2	0.14	72112250	19971	3.71	3660	3660	3550	4725	2545	3635	3610.85	5.12	-2021	3831	3732	3551	3452	3271	3782	3502	110	1090	500	2470	5	1	22025767	802	-21.41	1.77	12	0.09	-170.00	2060.00	6830	20230220	-46.71	2860	20240201	27.27	4105	-11.33	20240124	2860	27.27	20240201	6450	-43.57	20230414	2860	27.27	20240201	1.26	N	134580	500	110 억	1126819	N	N	N	N
34	20240223	160803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3635	220	2	6.44	1903129880	535597	236.60	3420	3650	3370	4435	2395	3415	3552.53	5.13	71216	3518	3466	3378	3326	3238	3492	3352	110	1020	500	2320	5	1	22025767	801	-21.38	1.76	12	2.43	-170.00	2060.00	6840	20230217	-46.86	2860	20240201	27.10	4105	-11.45	20240124	2860	27.10	20240201	6450	-43.64	20230414	2860	27.10	20240201	1.32	N	134580	500	110 억	1130337	N	N	N	N
35	20240223	150757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3620	205	2	6.00	1712293965	483055	213.39	3420	3650	3370	4435	2395	3415	3544.72	5.13	54987	3518	3466	3378	3326	3238	3492	3352	110	1020	500	2320	5	1	22025767	797	-21.29	1.76	12	2.19	-170.00	2060.00	6840	20230217	-47.08	2860	20240201	26.57	4105	-11.81	20240124	2860	26.57	20240201	6450	-43.88	20230414	2860	26.57	20240201	1.32	N	134580	500	110 억	1130337	N	N	N	N
36	20240223	140759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3600	185	2	5.42	898718625	257464	113.73	3420	3630	3370	4435	2395	3415	3490.66	5.13	21794	3518	3466	3378	3326	3238	3492	3352	110	1020	500	2320	5	1	22025767	793	-21.18	1.75	12	1.17	-170.00	2060.00	6840	20230217	-47.37	2860	20240201	25.87	4105	-12.30	20240124	2860	25.87	20240201	6450	-44.19	20230414	2860	25.87	20240201	1.32	N	134580	500	110 억	1130337	N	N	N	N
37	20240223	130755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3465	50	2	1.46	446182710	129853	57.36	3420	3495	3370	4435	2395	3415	3436.06	5.13	3393	3518	3466	3378	3326	3238	3492	3352	110	1020	500	2320	5	1	22025767	763	-20.38	1.68	12	0.59	-170.00	2060.00	6840	20230217	-49.34	2860	20240201	21.15	4105	-15.59	20240124	2860	21.15	20240201	6450	-46.28	20230414	2860	21.15	20240201	1.32	N	134580	500	110 억	1130337	N	N	N	N
38	20240223	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3455	40	2	1.17	388520890	113135	49.98	3420	3495	3370	4435	2395	3415	3434.14	5.13	3028	3518	3466	3378	3326	3238	3492	3352	110	1020	500	2320	5	1	22025767	761	-20.32	1.68	12	0.51	-170.00	2060.00	6840	20230217	-49.49	2860	20240201	20.80	4105	-15.83	20240124	2860	20.80	20240201	6450	-46.43	20230414	2860	20.80	20240201	1.32	N	134580	500	110 억	1130337	N	N	N	N
39	20240223	110750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	35	2	1.02	323946185	94388	41.70	3420	3495	3370	4435	2395	3415	3432.07	5.13	-3160	3518	3466	3378	3326	3238	3492	3352	110	1020	500	2320	5	1	22025767	760	-20.29	1.67	12	0.43	-170.00	2060.00	6840	20230217	-49.56	2860	20240201	20.63	4105	-15.96	20240124	2860	20.63	20240201	6450	-46.51	20230414	2860	20.63	20240201	1.32	N	134580	500	110 억	1130337	N	N	N	N
40	20240223	100753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	35	2	1.02	216342555	63191	27.91	3420	3495	3370	4435	2395	3415	3423.63	5.13	1105	3518	3466	3378	3326	3238	3492	3352	110	1020	500	2320	5	1	22025767	760	-20.29	1.67	12	0.29	-170.00	2060.00	6840	20230217	-49.56	2860	20240201	20.63	4105	-15.96	20240124	2860	20.63	20240201	6450	-46.51	20230414	2860	20.63	20240201	1.32	N	134580	500	110 억	1130337	N	N	N	N
41	20240223	090755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3395	-20	5	-0.59	42260480	12491	5.52	3420	3430	3370	4435	2395	3415	3383.27	5.13	-1066	3518	3466	3378	3326	3238	3492	3352	110	1020	500	2320	5	1	22025767	748	-19.97	1.65	12	0.06	-170.00	2060.00	6840	20230217	-50.37	2860	20240201	18.71	4105	-17.30	20240124	2860	18.71	20240201	6450	-47.36	20230414	2860	18.71	20240201	1.32	N	134580	500	110 억	1130337	N	N	N	N
42	20240222	160746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3415	115	2	3.48	747535890	221900	62.98	3300	3430	3290	4290	2310	3300	3368.63	5.08	9626	3513	3406	3328	3221	3143	3367	3182	110	990	500	2240	5	1	22025767	752	-20.09	1.66	12	1.01	-170.00	2060.00	6950	20230216	-50.86	2860	20240201	19.41	4105	-16.81	20240124	2860	19.41	20240201	6460	-47.14	20230222	2860	19.41	20240201	1.33	N	134580	500	110 억	1118997	N	N	N	N
43	20240222	150754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3415	115	2	3.48	725022985	215294	61.10	3300	3430	3290	4290	2310	3300	3367.59	5.08	8742	3513	3406	3328	3221	3143	3367	3182	110	990	500	2240	5	1	22025767	752	-20.09	1.66	12	0.98	-170.00	2060.00	6950	20230216	-50.86	2860	20240201	19.41	4105	-16.81	20240124	2860	19.41	20240201	6460	-47.14	20230222	2860	19.41	20240201	1.33	N	134580	500	110 억	1118997	N	N	N	N
44	20240222	140751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3385	85	2	2.58	474642480	141754	40.23	3300	3425	3290	4290	2310	3300	3348.35	5.08	-9574	3513	3406	3328	3221	3143	3367	3182	110	990	500	2240	5	1	22025767	746	-19.91	1.64	12	0.64	-170.00	2060.00	6950	20230216	-51.29	2860	20240201	18.36	4105	-17.54	20240124	2860	18.36	20240201	6460	-47.60	20230222	2860	18.36	20240201	1.33	N	134580	500	110 억	1118997	N	N	N	N
45	20240222	130739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	5	2	0.15	410932975	122782	34.85	3300	3425	3290	4290	2310	3300	3346.85	5.08	-5239	3513	3406	3328	3221	3143	3367	3182	110	990	500	2240	5	1	22025767	728	-19.44	1.60	12	0.56	-170.00	2060.00	6950	20230216	-52.45	2860	20240201	15.56	4105	-19.49	20240124	2860	15.56	20240201	6460	-48.84	20230222	2860	15.56	20240201	1.33	N	134580	500	110 억	1118997	N	N	N	N
46	20240222	120749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3310	10	2	0.30	324420855	96661	27.43	3300	3425	3295	4290	2310	3300	3356.27	5.08	-7766	3513	3406	3328	3221	3143	3367	3182	110	990	500	2240	5	1	22025767	729	-19.47	1.61	12	0.44	-170.00	2060.00	6950	20230216	-52.37	2860	20240201	15.73	4105	-19.37	20240124	2860	15.73	20240201	6460	-48.76	20230222	2860	15.73	20240201	1.33	N	134580	500	110 억	1118997	N	N	N	N
47	20240222	110746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	45	2	1.36	257015585	76394	21.68	3300	3425	3295	4290	2310	3300	3364.34	5.08	-1046	3513	3406	3328	3221	3143	3367	3182	110	990	500	2240	5	1	22025767	737	-19.68	1.62	12	0.35	-170.00	2060.00	6950	20230216	-51.87	2860	20240201	16.96	4105	-18.51	20240124	2860	16.96	20240201	6460	-48.22	20230222	2860	16.96	20240201	1.33	N	134580	500	110 억	1118997	N	N	N	N
48	20240222	100738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	30	2	0.91	218235245	64782	18.39	3300	3425	3295	4290	2310	3300	3368.76	5.08	-796	3513	3406	3328	3221	3143	3367	3182	110	990	500	2240	5	1	22025767	733	-19.59	1.62	12	0.29	-170.00	2060.00	6950	20230216	-52.09	2860	20240201	16.43	4105	-18.88	20240124	2860	16.43	20240201	6460	-48.45	20230222	2860	16.43	20240201	1.33	N	134580	500	110 억	1118997	N	N	N	N
49	20240222	090753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	5	2	0.15	11886290	3563	1.01	3300	3395	3300	4290	2310	3300	3336.03	5.08	-1409	3513	3406	3328	3221	3143	3367	3182	110	990	500	2240	5	1	22025767	728	-19.44	1.60	12	0.02	-170.00	2060.00	6950	20230216	-52.45	2860	20240201	15.56	4105	-19.49	20240124	2860	15.56	20240201	6460	-48.84	20230222	2860	15.56	20240201	1.33	N	134580	500	110 억	1118997	N	N	N	N
50	20240221	160745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	-65	5	-1.93	1167242830	350337	28.22	3365	3435	3250	4370	2360	3365	3331.77	4.95	29008	3638	3501	3278	3141	2918	3570	3210	110	1005	500	2280	5	1	22025767	727	-19.41	1.60	12	1.59	-170.00	2060.00	6950	20230216	-52.52	2860	20240201	15.38	4105	-19.61	20240124	2860	15.38	20240201	6660	-50.45	20230221	2860	15.38	20240201	1.35	N	134580	500	110 억	1091343	N	N	N	N
51	20240221	150739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	-60	5	-1.78	1140360830	342177	27.56	3365	3435	3250	4370	2360	3365	3332.66	4.95	31651	3638	3501	3278	3141	2918	3570	3210	110	1005	500	2280	5	1	22025767	728	-19.44	1.60	12	1.55	-170.00	2060.00	6950	20230216	-52.45	2860	20240201	15.56	4105	-19.49	20240124	2860	15.56	20240201	6660	-50.38	20230221	2860	15.56	20240201	1.35	N	134580	500	110 억	1091343	N	N	N	N
52	20240221	140739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-75	5	-2.23	1088775450	326515	26.30	3365	3435	3250	4370	2360	3365	3334.53	4.95	34231	3638	3501	3278	3141	2918	3570	3210	110	1005	500	2280	5	1	22025767	725	-19.35	1.60	12	1.48	-170.00	2060.00	6950	20230216	-52.66	2860	20240201	15.03	4105	-19.85	20240124	2860	15.03	20240201	6660	-50.60	20230221	2860	15.03	20240201	1.35	N	134580	500	110 억	1091343	N	N	N	N
53	20240221	130739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3260	-105	5	-3.12	1005105650	301105	24.25	3365	3435	3250	4370	2360	3365	3338.05	4.95	38760	3638	3501	3278	3141	2918	3570	3210	110	1005	500	2280	5	1	22025767	718	-19.18	1.58	12	1.37	-170.00	2060.00	6950	20230216	-53.09	2860	20240201	13.99	4105	-20.58	20240124	2860	13.99	20240201	6660	-51.05	20230221	2860	13.99	20240201	1.35	N	134580	500	110 억	1091343	N	N	N	N
54	20240221	120739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-15	5	-0.45	626253790	185913	14.97	3365	3435	3295	4370	2360	3365	3368.53	4.95	20004	3638	3501	3278	3141	2918	3570	3210	110	1005	500	2280	5	1	22025767	738	-19.71	1.63	12	0.84	-170.00	2060.00	6950	20230216	-51.80	2860	20240201	17.13	4105	-18.39	20240124	2860	17.13	20240201	6660	-49.70	20230221	2860	17.13	20240201	1.35	N	134580	500	110 억	1091343	N	N	N	N
55	20240221	110745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3400	35	2	1.04	403133080	119497	9.62	3365	3435	3295	4370	2360	3365	3373.59	4.95	3756	3638	3501	3278	3141	2918	3570	3210	110	1005	500	2280	5	1	22025767	749	-20.00	1.65	12	0.54	-170.00	2060.00	6950	20230216	-51.08	2860	20240201	18.88	4105	-17.17	20240124	2860	18.88	20240201	6660	-48.95	20230221	2860	18.88	20240201	1.35	N	134580	500	110 억	1091343	N	N	N	N
56	20240221	100739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3385	20	2	0.59	296197455	87954	7.08	3365	3435	3295	4370	2360	3365	3367.64	4.95	3489	3638	3501	3278	3141	2918	3570	3210	110	1005	500	2280	5	1	22025767	746	-19.91	1.64	12	0.40	-170.00	2060.00	6950	20230216	-51.29	2860	20240201	18.36	4105	-17.54	20240124	2860	18.36	20240201	6660	-49.17	20230221	2860	18.36	20240201	1.35	N	134580	500	110 억	1091343	N	N	N	N
57	20240221	090737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-20	5	-0.59	84604055	25335	2.04	3365	3375	3295	4370	2360	3365	3339.34	4.95	2102	3638	3501	3278	3141	2918	3570	3210	110	1005	500	2280	5	1	22025767	737	-19.68	1.62	12	0.12	-170.00	2060.00	6950	20230216	-51.87	2860	20240201	16.96	4105	-18.51	20240124	2860	16.96	20240201	6660	-49.77	20230221	2860	16.96	20240201	1.35	N	134580	500	110 억	1091343	N	N	N	N
58	20240220	160732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3365	185	2	5.82	4085490310	1237116	1639.15	3240	3415	3055	4130	2230	3180	3302.35	4.80	37736	3280	3230	3195	3145	3110	3212	3127	110	950	500	2160	5	1	22025767	741	-19.79	1.63	12	5.62	-170.00	2060.00	6950	20230216	-51.58	2860	20240201	17.66	4105	-18.03	20240124	2860	17.66	20240201	6830	-50.73	20230220	2860	17.66	20240201	1.30	N	134580	500	110 억	1057400	N	N	N	N
59	20240220	150734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3370	190	2	5.97	4033137290	1221556	1618.53	3240	3415	3055	4130	2230	3180	3301.64	4.80	36637	3280	3230	3195	3145	3110	3212	3127	110	950	500	2160	5	1	22025767	742	-19.82	1.64	12	5.55	-170.00	2060.00	6950	20230216	-51.51	2860	20240201	17.83	4105	-17.90	20240124	2860	17.83	20240201	6830	-50.66	20230220	2860	17.83	20240201	1.30	N	134580	500	110 억	1057400	N	N	N	N
60	20240220	140731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	195	2	6.13	3775831230	1144751	1516.77	3240	3415	3055	4130	2230	3180	3298.39	4.80	21667	3280	3230	3195	3145	3110	3212	3127	110	950	500	2160	5	1	22025767	743	-19.85	1.64	12	5.20	-170.00	2060.00	6950	20230216	-51.44	2860	20240201	18.01	4105	-17.78	20240124	2860	18.01	20240201	6830	-50.59	20230220	2860	18.01	20240201	1.30	N	134580	500	110 억	1057400	N	N	N	N
61	20240220	130734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	165	2	5.19	3628892305	1100780	1458.51	3240	3415	3055	4130	2230	3180	3296.66	4.80	13557	3280	3230	3195	3145	3110	3212	3127	110	950	500	2160	5	1	22025767	737	-19.68	1.62	12	5.00	-170.00	2060.00	6950	20230216	-51.87	2860	20240201	16.96	4105	-18.51	20240124	2860	16.96	20240201	6830	-51.02	20230220	2860	16.96	20240201	1.30	N	134580	500	110 억	1057400	N	N	N	N
62	20240220	120730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	170	2	5.35	3253305105	988493	1309.73	3240	3415	3055	4130	2230	3180	3291.18	4.80	-10466	3280	3230	3195	3145	3110	3212	3127	110	950	500	2160	5	1	22025767	738	-19.71	1.63	12	4.49	-170.00	2060.00	6950	20230216	-51.80	2860	20240201	17.13	4105	-18.39	20240124	2860	17.13	20240201	6830	-50.95	20230220	2860	17.13	20240201	1.30	N	134580	500	110 억	1057400	N	N	N	N
63	20240220	110731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3270	90	2	2.83	2835316365	862055	1142.20	3240	3415	3055	4130	2230	3180	3289.02	4.80	-23407	3280	3230	3195	3145	3110	3212	3127	110	950	500	2160	5	1	22025767	720	-19.24	1.59	12	3.91	-170.00	2060.00	6950	20230216	-52.95	2860	20240201	14.34	4105	-20.34	20240124	2860	14.34	20240201	6830	-52.12	20230220	2860	14.34	20240201	1.30	N	134580	500	110 억	1057400	N	N	N	N
64	20240220	100722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	50	2	1.57	2531833705	768741	1018.56	3240	3415	3055	4130	2230	3180	3293.48	4.80	-45708	3280	3230	3195	3145	3110	3212	3127	110	950	500	2160	5	1	22025767	711	-19.00	1.57	12	3.49	-170.00	2060.00	6950	20230216	-53.53	2860	20240201	12.94	4105	-21.32	20240124	2860	12.94	20240201	6830	-52.71	20230220	2860	12.94	20240201	1.30	N	134580	500	110 억	1057400	N	N	N	N
65	20240220	090739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3205	25	2	0.79	6771050	2108	2.79	3240	3240	3175	4130	2230	3180	3212.07	4.80	-1010	3280	3230	3195	3145	3110	3212	3127	110	950	500	2160	5	1	22025767	706	-18.85	1.56	12	0.01	-170.00	2060.00	6950	20230216	-53.88	2860	20240201	12.06	4105	-21.92	20240124	2860	12.06	20240201	6830	-53.07	20230220	2860	12.06	20240201	1.30	N	134580	500	110 억	1057400	N	N	N	N
66	20240219	160732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	-20	5	-0.62	242243000	75443	103.50	3200	3245	3160	4160	2240	3200	3210.94	4.75	13615	3280	3240	3175	3135	3070	3260	3155	110	960	500	2170	5	1	22025767	700	-18.71	1.54	12	0.34	-170.00	2060.00	6950	20230216	-54.24	2860	20240201	11.19	4105	-22.53	20240124	2860	11.19	20240201	6830	-53.44	20230220	2860	11.19	20240201	1.36	N	134580	500	110 억	1046775	N	N	N	N
67	20240219	150737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	0	3	0.00	215622375	67084	92.03	3200	3245	3160	4160	2240	3200	3214.21	4.75	12181	3280	3240	3175	3135	3070	3260	3155	110	960	500	2170	5	1	22025767	705	-18.82	1.55	12	0.30	-170.00	2060.00	6950	20230216	-53.96	2860	20240201	11.89	4105	-22.05	20240124	2860	11.89	20240201	6830	-53.15	20230220	2860	11.89	20240201	1.36	N	134580	500	110 억	1046775	N	N	N	N
68	20240219	140736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	20	2	0.62	188677450	58669	80.49	3200	3245	3160	4160	2240	3200	3215.96	4.75	10805	3280	3240	3175	3135	3070	3260	3155	110	960	500	2170	5	1	22025767	709	-18.94	1.56	12	0.27	-170.00	2060.00	6950	20230216	-53.67	2860	20240201	12.59	4105	-21.56	20240124	2860	12.59	20240201	6830	-52.86	20230220	2860	12.59	20240201	1.36	N	134580	500	110 억	1046775	N	N	N	N
69	20240219	130735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	20	2	0.62	170787855	53092	72.84	3200	3245	3160	4160	2240	3200	3216.83	4.75	11048	3280	3240	3175	3135	3070	3260	3155	110	960	500	2170	5	1	22025767	709	-18.94	1.56	12	0.24	-170.00	2060.00	6950	20230216	-53.67	2860	20240201	12.59	4105	-21.56	20240124	2860	12.59	20240201	6830	-52.86	20230220	2860	12.59	20240201	1.36	N	134580	500	110 억	1046775	N	N	N	N
70	20240219	120735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	-5	5	-0.16	157824510	49067	67.32	3200	3245	3160	4160	2240	3200	3216.51	4.75	11097	3280	3240	3175	3135	3070	3260	3155	110	960	500	2170	5	1	22025767	704	-18.79	1.55	12	0.22	-170.00	2060.00	6950	20230216	-54.03	2860	20240201	11.71	4105	-22.17	20240124	2860	11.71	20240201	6830	-53.22	20230220	2860	11.71	20240201	1.36	N	134580	500	110 억	1046775	N	N	N	N
71	20240219	110733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	25	2	0.78	109717150	34073	46.75	3200	3245	3160	4160	2240	3200	3220.06	4.75	9846	3280	3240	3175	3135	3070	3260	3155	110	960	500	2170	5	1	22025767	710	-18.97	1.57	12	0.15	-170.00	2060.00	6950	20230216	-53.60	2860	20240201	12.76	4105	-21.44	20240124	2860	12.76	20240201	6830	-52.78	20230220	2860	12.76	20240201	1.36	N	134580	500	110 억	1046775	N	N	N	N
72	20240219	100729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	20	2	0.62	95209690	29567	40.56	3200	3245	3160	4160	2240	3200	3220.13	4.75	10305	3280	3240	3175	3135	3070	3260	3155	110	960	500	2170	5	1	22025767	709	-18.94	1.56	12	0.13	-170.00	2060.00	6950	20230216	-53.67	2860	20240201	12.59	4105	-21.56	20240124	2860	12.59	20240201	6830	-52.86	20230220	2860	12.59	20240201	1.36	N	134580	500	110 억	1046775	N	N	N	N
73	20240219	090728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3210	10	2	0.31	5282725	1649	2.26	3200	3230	3160	4160	2240	3200	3203.59	4.75	-942	3280	3240	3175	3135	3070	3260	3155	110	960	500	2170	5	1	22025767	707	-18.88	1.56	12	0.01	-170.00	2060.00	6950	20230216	-53.81	2860	20240201	12.24	4105	-21.80	20240124	2860	12.24	20240201	6830	-53.00	20230220	2860	12.24	20240201	1.36	N	134580	500	110 억	1046775	N	N	N	N
74	20240216	160725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	10	2	0.31	230780480	72788	93.43	3195	3215	3110	4145	2235	3190	3170.58	4.78	-7693	3256	3222	3171	3137	3086	3240	3155	110	955	500	2160	5	1	22025767	705	-18.82	1.55	12	0.33	-170.00	2060.00	7070	20230210	-54.74	2860	20240201	11.89	4105	-22.05	20240124	2860	11.89	20240201	6950	-53.96	20230216	2860	11.89	20240201	1.43	N	134580	500	110 억	1052348	N	N	N	N
75	20240216	150732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3185	-5	5	-0.16	181018940	56977	73.13	3195	3215	3110	4145	2235	3190	3177.05	4.78	-8402	3256	3222	3171	3137	3086	3240	3155	110	955	500	2160	5	1	22025767	702	-18.74	1.55	12	0.26	-170.00	2060.00	7070	20230210	-54.95	2860	20240201	11.36	4105	-22.41	20240124	2860	11.36	20240201	6950	-54.17	20230216	2860	11.36	20240201	1.43	N	134580	500	110 억	1052348	N	N	N	N
76	20240216	140734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	5	2	0.16	166955215	52555	67.46	3195	3215	3110	4145	2235	3190	3176.77	4.78	-7723	3256	3222	3171	3137	3086	3240	3155	110	955	500	2160	5	1	22025767	704	-18.79	1.55	12	0.24	-170.00	2060.00	7070	20230210	-54.81	2860	20240201	11.71	4105	-22.17	20240124	2860	11.71	20240201	6950	-54.03	20230216	2860	11.71	20240201	1.43	N	134580	500	110 억	1052348	N	N	N	N
77	20240216	130726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3190	0	3	0.00	142660785	44978	57.73	3195	3205	3110	4145	2235	3190	3171.79	4.78	-5864	3256	3222	3171	3137	3086	3240	3155	110	955	500	2160	5	1	22025767	703	-18.76	1.55	12	0.20	-170.00	2060.00	7070	20230210	-54.88	2860	20240201	11.54	4105	-22.29	20240124	2860	11.54	20240201	6950	-54.10	20230216	2860	11.54	20240201	1.43	N	134580	500	110 억	1052348	N	N	N	N
78	20240216	120729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3190	0	3	0.00	128667720	40592	52.10	3195	3205	3110	4145	2235	3190	3169.78	4.78	-4389	3256	3222	3171	3137	3086	3240	3155	110	955	500	2160	5	1	22025767	703	-18.76	1.55	12	0.18	-170.00	2060.00	7070	20230210	-54.88	2860	20240201	11.54	4105	-22.29	20240124	2860	11.54	20240201	6950	-54.10	20230216	2860	11.54	20240201	1.43	N	134580	500	110 억	1052348	N	N	N	N
79	20240216	110738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	-20	5	-0.63	102033835	32204	41.34	3195	3205	3110	4145	2235	3190	3168.35	4.78	-5032	3256	3222	3171	3137	3086	3240	3155	110	955	500	2160	5	1	22025767	698	-18.65	1.54	12	0.15	-170.00	2060.00	7070	20230210	-55.16	2860	20240201	10.84	4105	-22.78	20240124	2860	10.84	20240201	6950	-54.39	20230216	2860	10.84	20240201	1.43	N	134580	500	110 억	1052348	N	N	N	N
80	20240216	100731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	-20	5	-0.63	51250560	16228	20.83	3195	3195	3110	4145	2235	3190	3158.14	4.78	-5442	3256	3222	3171	3137	3086	3240	3155	110	955	500	2160	5	1	22025767	698	-18.65	1.54	12	0.07	-170.00	2060.00	7070	20230210	-55.16	2860	20240201	10.84	4105	-22.78	20240124	2860	10.84	20240201	6950	-54.39	20230216	2860	10.84	20240201	1.43	N	134580	500	110 억	1052348	N	N	N	N
81	20240216	090723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3175	-15	5	-0.47	9656445	3050	3.91	3195	3195	3110	4145	2235	3190	3165.97	4.78	-1814	3256	3222	3171	3137	3086	3240	3155	110	955	500	2160	5	1	22025767	699	-18.68	1.54	12	0.01	-170.00	2060.00	7070	20230210	-55.09	2860	20240201	11.01	4105	-22.66	20240124	2860	11.01	20240201	6950	-54.32	20230216	2860	11.01	20240201	1.43	N	134580	500	110 억	1052348	N	N	N	N
82	20240215	160724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3190	65	2	2.08	247070605	77804	42.19	3145	3205	3120	4060	2190	3125	3175.55	4.74	9392	3318	3221	3108	3011	2898	3270	3060	110	935	500	2120	5	1	22025767	703	-18.76	1.55	12	0.35	-170.00	2060.00	7310	20230209	-56.36	2860	20240201	11.54	4105	-22.29	20240124	2860	11.54	20240201	6950	-54.10	20230216	2860	11.54	20240201	1.52	N	134580	500	110 억	1042979	N	N	N	N
83	20240215	150729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3190	65	2	2.08	231544440	72923	39.54	3145	3205	3120	4060	2190	3125	3175.19	4.74	8290	3318	3221	3108	3011	2898	3270	3060	110	935	500	2120	5	1	22025767	703	-18.76	1.55	12	0.33	-170.00	2060.00	7310	20230209	-56.36	2860	20240201	11.54	4105	-22.29	20240124	2860	11.54	20240201	6950	-54.10	20230216	2860	11.54	20240201	1.52	N	134580	500	110 억	1042979	N	N	N	N
84	20240215	140725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3190	65	2	2.08	179559755	56611	30.70	3145	3205	3120	4060	2190	3125	3171.82	4.74	11055	3318	3221	3108	3011	2898	3270	3060	110	935	500	2120	5	1	22025767	703	-18.76	1.55	12	0.26	-170.00	2060.00	7310	20230209	-56.36	2860	20240201	11.54	4105	-22.29	20240124	2860	11.54	20240201	6950	-54.10	20230216	2860	11.54	20240201	1.52	N	134580	500	110 억	1042979	N	N	N	N
85	20240215	130714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	75	2	2.40	156158790	49250	26.71	3145	3205	3120	4060	2190	3125	3170.74	4.74	10260	3318	3221	3108	3011	2898	3270	3060	110	935	500	2120	5	1	22025767	705	-18.82	1.55	12	0.22	-170.00	2060.00	7310	20230209	-56.22	2860	20240201	11.89	4105	-22.05	20240124	2860	11.89	20240201	6950	-53.96	20230216	2860	11.89	20240201	1.52	N	134580	500	110 억	1042979	N	N	N	N
86	20240215	120724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	55	2	1.76	98689685	31238	16.94	3145	3185	3120	4060	2190	3125	3159.28	4.74	2026	3318	3221	3108	3011	2898	3270	3060	110	935	500	2120	5	1	22025767	700	-18.71	1.54	12	0.14	-170.00	2060.00	7310	20230209	-56.50	2860	20240201	11.19	4105	-22.53	20240124	2860	11.19	20240201	6950	-54.24	20230216	2860	11.19	20240201	1.52	N	134580	500	110 억	1042979	N	N	N	N
87	20240215	110720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3175	50	2	1.60	73344610	23253	12.61	3145	3185	3120	4060	2190	3125	3154.20	4.74	-739	3318	3221	3108	3011	2898	3270	3060	110	935	500	2120	5	1	22025767	699	-18.68	1.54	12	0.11	-170.00	2060.00	7310	20230209	-56.57	2860	20240201	11.01	4105	-22.66	20240124	2860	11.01	20240201	6950	-54.32	20230216	2860	11.01	20240201	1.52	N	134580	500	110 억	1042979	N	N	N	N
88	20240215	100719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	20	2	0.64	42081570	13396	7.26	3145	3165	3120	4060	2190	3125	3141.35	4.74	-2986	3318	3221	3108	3011	2898	3270	3060	110	935	500	2120	5	1	22025767	693	-18.50	1.53	12	0.06	-170.00	2060.00	7310	20230209	-56.98	2860	20240201	9.97	4105	-23.39	20240124	2860	9.97	20240201	6950	-54.75	20230216	2860	9.97	20240201	1.52	N	134580	500	110 억	1042979	N	N	N	N
89	20240215	090721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	20	2	0.64	10743480	3425	1.86	3145	3165	3120	4060	2190	3125	3136.78	4.74	-2208	3318	3221	3108	3011	2898	3270	3060	110	935	500	2120	5	1	22025767	693	-18.50	1.53	12	0.02	-170.00	2060.00	7310	20230209	-56.98	2860	20240201	9.97	4105	-23.39	20240124	2860	9.97	20240201	6950	-54.75	20230216	2860	9.97	20240201	1.52	N	134580	500	110 억	1042979	N	N	N	N
90	20240214	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	110	2	3.65	577846790	184264	227.27	3085	3205	2995	3915	2115	3015	3135.97	4.61	33364	3121	3067	2991	2937	2861	3095	2965	110	900	500	2050	5	1	22025767	688	-18.38	1.52	12	0.84	-170.00	2060.00	7310	20230209	-57.25	2860	20240201	9.27	4105	-23.87	20240124	2860	9.27	20240201	6950	-55.04	20230216	2860	9.27	20240201	1.48	N	134580	500	110 억	1016150	N	N	N	N
91	20240214	150717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	145	2	4.81	542443355	172914	213.27	3085	3205	2995	3915	2115	3015	3137.07	4.61	33550	3121	3067	2991	2937	2861	3095	2965	110	900	500	2050	5	1	22025767	696	-18.59	1.53	12	0.79	-170.00	2060.00	7310	20230209	-56.77	2860	20240201	10.49	4105	-23.02	20240124	2860	10.49	20240201	6950	-54.53	20230216	2860	10.49	20240201	1.48	N	134580	500	110 억	1016150	N	N	N	N
92	20240214	140714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	145	2	4.81	478211030	152523	188.12	3085	3205	2995	3915	2115	3015	3135.34	4.61	35186	3121	3067	2991	2937	2861	3095	2965	110	900	500	2050	5	1	22025767	696	-18.59	1.53	12	0.69	-170.00	2060.00	7310	20230209	-56.77	2860	20240201	10.49	4105	-23.02	20240124	2860	10.49	20240201	6950	-54.53	20230216	2860	10.49	20240201	1.48	N	134580	500	110 억	1016150	N	N	N	N
93	20240214	130716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	125	2	4.15	434952510	138766	171.15	3085	3205	2995	3915	2115	3015	3134.43	4.61	37634	3121	3067	2991	2937	2861	3095	2965	110	900	500	2050	5	1	22025767	692	-18.47	1.52	12	0.63	-170.00	2060.00	7310	20230209	-57.05	2860	20240201	9.79	4105	-23.51	20240124	2860	9.79	20240201	6950	-54.82	20230216	2860	9.79	20240201	1.48	N	134580	500	110 억	1016150	N	N	N	N
94	20240214	120710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	120	2	3.98	406691460	129785	160.08	3085	3205	2995	3915	2115	3015	3133.58	4.61	37504	3121	3067	2991	2937	2861	3095	2965	110	900	500	2050	5	1	22025767	691	-18.44	1.52	12	0.59	-170.00	2060.00	7310	20230209	-57.11	2860	20240201	9.62	4105	-23.63	20240124	2860	9.62	20240201	6950	-54.89	20230216	2860	9.62	20240201	1.48	N	134580	500	110 억	1016150	N	N	N	N
95	20240214	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	120	2	3.98	353983250	113002	139.38	3085	3205	2995	3915	2115	3015	3132.54	4.61	31574	3121	3067	2991	2937	2861	3095	2965	110	900	500	2050	5	1	22025767	691	-18.44	1.52	12	0.51	-170.00	2060.00	7310	20230209	-57.11	2860	20240201	9.62	4105	-23.63	20240124	2860	9.62	20240201	6950	-54.89	20230216	2860	9.62	20240201	1.48	N	134580	500	110 억	1016150	N	N	N	N
96	20240214	090707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	35	2	1.16	11177895	3690	4.55	3085	3085	2995	3915	2115	3015	3029.24	4.61	-1645	3121	3067	2991	2937	2861	3095	2965	110	900	500	2050	5	1	22025767	672	-17.94	1.48	12	0.02	-170.00	2060.00	7310	20230209	-58.28	2860	20240201	6.64	4105	-25.70	20240124	2860	6.64	20240201	6950	-56.12	20230216	2860	6.64	20240201	1.48	N	134580	500	110 억	1016150	N	N	N	N
97	20240213	160707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3015	90	2	3.08	242073590	81077	175.66	2925	3045	2915	3800	2050	2925	2985.72	4.50	23569	3008	2966	2933	2891	2858	2950	2875	110	875	500	1980	5	1	22025767	664	-17.74	1.46	12	0.37	-170.00	2060.00	7510	20230207	-59.85	2860	20240201	5.42	4105	-26.55	20240124	2860	5.42	20240201	6950	-56.62	20230216	2860	5.42	20240201	1.55	N	134580	500	110 억	991995	N	N	N	N
98	20240213	150706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	100	2	3.42	201673590	67748	146.78	2925	3045	2915	3800	2050	2925	2976.82	4.50	22625	3008	2966	2933	2891	2858	2950	2875	110	875	500	1980	5	1	22025767	666	-17.79	1.47	12	0.31	-170.00	2060.00	7510	20230207	-59.72	2860	20240201	5.77	4105	-26.31	20240124	2860	5.77	20240201	6950	-56.47	20230216	2860	5.77	20240201	1.55	N	134580	500	110 억	991995	N	N	N	N
99	20240213	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3010	85	2	2.91	164014070	55237	119.67	2925	3015	2915	3800	2050	2925	2969.28	4.50	17125	3008	2966	2933	2891	2858	2950	2875	110	875	500	1980	5	1	22025767	663	-17.71	1.46	12	0.25	-170.00	2060.00	7510	20230207	-59.92	2860	20240201	5.24	4105	-26.67	20240124	2860	5.24	20240201	6950	-56.69	20230216	2860	5.24	20240201	1.55	N	134580	500	110 억	991995	N	N	N	N
100	20240213	130705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	80	2	2.74	148366285	50028	108.39	2925	3015	2915	3800	2050	2925	2965.66	4.50	17216	3008	2966	2933	2891	2858	2950	2875	110	875	500	1980	5	1	22025767	662	-17.68	1.46	12	0.23	-170.00	2060.00	7510	20230207	-59.99	2860	20240201	5.07	4105	-26.80	20240124	2860	5.07	20240201	6950	-56.76	20230216	2860	5.07	20240201	1.55	N	134580	500	110 억	991995	N	N	N	N
101	20240213	120713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	65	2	2.22	125599330	42457	91.99	2925	3000	2915	3800	2050	2925	2958.27	4.50	16305	3008	2966	2933	2891	2858	2950	2875	110	875	500	1980	5	1	22025767	659	-17.59	1.45	12	0.19	-170.00	2060.00	7510	20230207	-60.19	2860	20240201	4.55	4105	-27.16	20240124	2860	4.55	20240201	6950	-56.98	20230216	2860	4.55	20240201	1.55	N	134580	500	110 억	991995	N	N	N	N
102	20240213	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	65	2	2.22	116794880	39505	85.59	2925	3000	2915	3800	2050	2925	2956.46	4.50	15885	3008	2966	2933	2891	2858	2950	2875	110	875	500	1980	5	1	22025767	659	-17.59	1.45	12	0.18	-170.00	2060.00	7510	20230207	-60.19	2860	20240201	4.55	4105	-27.16	20240124	2860	4.55	20240201	6950	-56.98	20230216	2860	4.55	20240201	1.55	N	134580	500	110 억	991995	N	N	N	N
103	20240213	100602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	15	2	0.51	24992630	8491	18.40	2925	3000	2915	3800	2050	2925	2943.43	4.50	-3176	3008	2966	2933	2891	2858	2950	2875	110	875	500	1980	5	1	22025767	648	-17.29	1.43	12	0.04	-170.00	2060.00	7510	20230207	-60.85	2860	20240201	2.80	4105	-28.38	20240124	2860	2.80	20240201	6950	-57.70	20230216	2860	2.80	20240201	1.55	N	134580	500	110 억	991995	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History