KissMeData/064240/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	-30	5	-1.07	161662790	58411	64.26	2810	2840	2745	3650	1970	2810	2767.68	4.21	-2337	2910	2860	2795	2745	2680	2885	2770	178	840	500	1910	5	1	35038012	974	-132.38	1.01	12	0.17	-21.00	2766.00	7800	20230616	-64.36	2500	20231130	11.20	3290	-15.50	20240103	2580	7.75	20240216	7800	-64.36	20230616	2500	11.20	20231130	1.16	N	064240	500	177 억	1474144	N	N	0	N	N
3	20240229	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-35	5	-1.25	159020280	57455	63.21	2810	2840	2745	3650	1970	2810	2767.74	4.21	-2199	2910	2860	2795	2745	2680	2885	2770	178	840	500	1910	5	1	35038012	972	-132.14	1.00	12	0.16	-21.00	2766.00	7800	20230616	-64.42	2500	20231130	11.00	3290	-15.65	20240103	2580	7.56	20240216	7800	-64.42	20230616	2500	11.00	20231130	1.16	N	064240	500	177 억	1474144	N	N	0	N	N
4	20240229	140551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	-15	5	-0.53	109361705	39463	43.41	2810	2840	2750	3650	1970	2810	2771.25	4.21	-3492	2910	2860	2795	2745	2680	2885	2770	178	840	500	1910	5	1	35038012	979	-133.10	1.01	12	0.11	-21.00	2766.00	7800	20230616	-64.17	2500	20231130	11.80	3290	-15.05	20240103	2580	8.33	20240216	7800	-64.17	20230616	2500	11.80	20231130	1.16	N	064240	500	177 억	1474144	N	N	0	N	N
5	20240229	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	-10	5	-0.36	99192420	35815	39.40	2810	2840	2750	3650	1970	2810	2769.58	4.21	-3214	2910	2860	2795	2745	2680	2885	2770	178	840	500	1910	5	1	35038012	981	-133.33	1.01	12	0.10	-21.00	2766.00	7800	20230616	-64.10	2500	20231130	12.00	3290	-14.89	20240103	2580	8.53	20240216	7800	-64.10	20230616	2500	12.00	20231130	1.16	N	064240	500	177 억	1474144	N	N	0	N	N
6	20240229	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	-25	5	-0.89	83993725	30385	33.43	2810	2840	2750	3650	1970	2810	2764.32	4.21	-2345	2910	2860	2795	2745	2680	2885	2770	178	840	500	1910	5	1	35038012	976	-132.62	1.01	12	0.09	-21.00	2766.00	7800	20230616	-64.29	2500	20231130	11.40	3290	-15.35	20240103	2580	7.95	20240216	7800	-64.29	20230616	2500	11.40	20231130	1.16	N	064240	500	177 억	1474144	N	N	0	N	N
7	20240229	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	-25	5	-0.89	76145020	27555	30.31	2810	2840	2750	3650	1970	2810	2763.38	4.21	-2335	2910	2860	2795	2745	2680	2885	2770	178	840	500	1910	5	1	35038012	976	-132.62	1.01	12	0.08	-21.00	2766.00	7800	20230616	-64.29	2500	20231130	11.40	3290	-15.35	20240103	2580	7.95	20240216	7800	-64.29	20230616	2500	11.40	20231130	1.16	N	064240	500	177 억	1474144	N	N	0	N	N
8	20240229	100550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	-30	5	-1.07	57122855	20687	22.76	2810	2840	2750	3650	1970	2810	2761.29	4.21	12	2910	2860	2795	2745	2680	2885	2770	178	840	500	1910	5	1	35038012	974	-132.38	1.01	12	0.06	-21.00	2766.00	7800	20230616	-64.36	2500	20231130	11.20	3290	-15.50	20240103	2580	7.75	20240216	7800	-64.36	20230616	2500	11.20	20231130	1.16	N	064240	500	177 억	1474144	N	N	0	N	N
9	20240229	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	-20	5	-0.71	3338945	1186	1.30	2810	2840	2785	3650	1970	2810	2815.30	4.21	-815	2910	2860	2795	2745	2680	2885	2770	178	840	500	1910	5	1	35038012	978	-132.86	1.01	12	0.00	-21.00	2766.00	7800	20230616	-64.23	2500	20231130	11.60	3290	-15.20	20240103	2580	8.14	20240216	7800	-64.23	20230616	2500	11.60	20231130	1.16	N	064240	500	177 억	1474144	N	N	0	N	N
10	20240228	160517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2810	80	2	2.93	253684145	90786	144.51	2745	2845	2730	3545	1915	2730	2794.31	4.15	21903	2830	2780	2750	2700	2670	2805	2725	178	815	500	1850	5	1	35038012	985	-133.81	1.02	12	0.26	-21.00	2766.00	7800	20230616	-63.97	2500	20231130	12.40	3290	-14.59	20240103	2580	8.91	20240216	7800	-63.97	20230616	2500	12.40	20231130	1.20	N	064240	500	177 억	1455170	N	N	0	N	N
11	20240228	150518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	60	2	2.20	231728755	82916	131.98	2745	2845	2730	3545	1915	2730	2794.74	4.15	22103	2830	2780	2750	2700	2670	2805	2725	178	815	500	1850	5	1	35038012	978	-132.86	1.01	12	0.24	-21.00	2766.00	7800	20230616	-64.23	2500	20231130	11.60	3290	-15.20	20240103	2580	8.14	20240216	7800	-64.23	20230616	2500	11.60	20231130	1.20	N	064240	500	177 억	1455170	N	N	0	N	N
12	20240228	140550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	70	2	2.56	208869995	74703	118.91	2745	2845	2730	3545	1915	2730	2796.01	4.15	21883	2830	2780	2750	2700	2670	2805	2725	178	815	500	1850	5	1	35038012	981	-133.33	1.01	12	0.21	-21.00	2766.00	7800	20230616	-64.10	2500	20231130	12.00	3290	-14.89	20240103	2580	8.53	20240216	7800	-64.10	20230616	2500	12.00	20231130	1.20	N	064240	500	177 억	1455170	N	N	0	N	N
13	20240228	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2810	80	2	2.93	195598310	69947	111.34	2745	2845	2730	3545	1915	2730	2796.38	4.15	20448	2830	2780	2750	2700	2670	2805	2725	178	815	500	1850	5	1	35038012	985	-133.81	1.02	12	0.20	-21.00	2766.00	7800	20230616	-63.97	2500	20231130	12.40	3290	-14.59	20240103	2580	8.91	20240216	7800	-63.97	20230616	2500	12.40	20231130	1.20	N	064240	500	177 억	1455170	N	N	0	N	N
14	20240228	120551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2825	95	2	3.48	173522280	62018	98.72	2745	2845	2730	3545	1915	2730	2797.93	4.15	19839	2830	2780	2750	2700	2670	2805	2725	178	815	500	1850	5	1	35038012	990	-134.52	1.02	12	0.18	-21.00	2766.00	7800	20230616	-63.78	2500	20231130	13.00	3290	-14.13	20240103	2580	9.50	20240216	7800	-63.78	20230616	2500	13.00	20231130	1.20	N	064240	500	177 억	1455170	N	N	0	N	N
15	20240228	110527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2820	90	2	3.30	123701700	44290	70.50	2745	2845	2730	3545	1915	2730	2792.99	4.15	13747	2830	2780	2750	2700	2670	2805	2725	178	815	500	1850	5	1	35038012	988	-134.29	1.02	12	0.13	-21.00	2766.00	7800	20230616	-63.85	2500	20231130	12.80	3290	-14.29	20240103	2580	9.30	20240216	7800	-63.85	20230616	2500	12.80	20231130	1.20	N	064240	500	177 억	1455170	N	N	0	N	N
16	20240228	100548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	45	2	1.65	37002670	13454	21.42	2745	2785	2730	3545	1915	2730	2750.31	4.15	4010	2830	2780	2750	2700	2670	2805	2725	178	815	500	1850	5	1	35038012	972	-132.14	1.00	12	0.04	-21.00	2766.00	7800	20230616	-64.42	2500	20231130	11.00	3290	-15.65	20240103	2580	7.56	20240216	7800	-64.42	20230616	2500	11.00	20231130	1.20	N	064240	500	177 억	1455170	N	N	0	N	N
17	20240228	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	55	2	2.01	2501080	911	1.45	2745	2785	2745	3545	1915	2730	2745.42	4.15	-109	2830	2780	2750	2700	2670	2805	2725	178	815	500	1850	5	1	35038012	976	-132.62	1.01	12	0.00	-21.00	2766.00	7800	20230616	-64.29	2500	20231130	11.40	3290	-15.35	20240103	2580	7.95	20240216	7800	-64.29	20230616	2500	11.40	20231130	1.20	N	064240	500	177 억	1455170	N	N	0	N	N
18	20240227	160549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2730	-20	5	-0.73	171528385	62545	51.03	2720	2800	2720	3575	1925	2750	2742.53	4.14	3566	2953	2851	2788	2686	2623	2820	2655	178	825	500	1870	5	1	35038012	957	-130.00	0.99	12	0.18	-21.00	2766.00	7800	20230616	-65.00	2500	20231130	9.20	3290	-17.02	20240103	2580	5.81	20240216	7800	-65.00	20230616	2500	9.20	20231130	1.19	N	064240	500	177 억	1451464	N	N	1	N	N
19	20240227	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	5	2	0.18	135554390	49403	40.30	2720	2800	2720	3575	1925	2750	2743.85	4.14	4930	2953	2851	2788	2686	2623	2820	2655	178	825	500	1870	5	1	35038012	965	-131.19	1.00	12	0.14	-21.00	2766.00	7800	20230616	-64.68	2500	20231130	10.20	3290	-16.26	20240103	2580	6.78	20240216	7800	-64.68	20230616	2500	10.20	20231130	1.19	N	064240	500	177 억	1451464	N	N	1	N	N
20	20240227	140549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	5	2	0.18	108440215	39535	32.25	2720	2800	2720	3575	1925	2750	2742.89	4.14	5460	2953	2851	2788	2686	2623	2820	2655	178	825	500	1870	5	1	35038012	965	-131.19	1.00	12	0.11	-21.00	2766.00	7800	20230616	-64.68	2500	20231130	10.20	3290	-16.26	20240103	2580	6.78	20240216	7800	-64.68	20230616	2500	10.20	20231130	1.19	N	064240	500	177 억	1451464	N	N	1	N	N
21	20240227	130512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	15	2	0.55	101873150	37149	30.31	2720	2800	2720	3575	1925	2750	2742.29	4.14	5726	2953	2851	2788	2686	2623	2820	2655	178	825	500	1870	5	1	35038012	969	-131.67	1.00	12	0.11	-21.00	2766.00	7800	20230616	-64.55	2500	20231130	10.60	3290	-15.96	20240103	2580	7.17	20240216	7800	-64.55	20230616	2500	10.60	20231130	1.19	N	064240	500	177 억	1451464	N	N	1	N	N
22	20240227	120552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	10	2	0.36	94680145	34550	28.19	2720	2800	2720	3575	1925	2750	2740.38	4.14	5436	2953	2851	2788	2686	2623	2820	2655	178	825	500	1870	5	1	35038012	967	-131.43	1.00	12	0.10	-21.00	2766.00	7800	20230616	-64.62	2500	20231130	10.40	3290	-16.11	20240103	2580	6.98	20240216	7800	-64.62	20230616	2500	10.40	20231130	1.19	N	064240	500	177 억	1451464	N	N	1	N	N
23	20240227	110549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	20	2	0.73	80410940	29418	24.00	2720	2785	2720	3575	1925	2750	2733.39	4.14	7415	2953	2851	2788	2686	2623	2820	2655	178	825	500	1870	5	1	35038012	971	-131.90	1.00	12	0.08	-21.00	2766.00	7800	20230616	-64.49	2500	20231130	10.80	3290	-15.81	20240103	2580	7.36	20240216	7800	-64.49	20230616	2500	10.80	20231130	1.19	N	064240	500	177 억	1451464	N	N	1	N	N
24	20240227	100547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2735	-15	5	-0.55	53787400	19738	16.10	2720	2750	2720	3575	1925	2750	2725.07	4.14	2326	2953	2851	2788	2686	2623	2820	2655	178	825	500	1870	5	1	35038012	958	-130.24	0.99	12	0.06	-21.00	2766.00	7800	20230616	-64.94	2500	20231130	9.40	3290	-16.87	20240103	2580	6.01	20240216	7800	-64.94	20230616	2500	9.40	20231130	1.19	N	064240	500	177 억	1451464	N	N	1	N	N
25	20240227	090548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	0	3	0.00	6747405	2477	2.02	2720	2750	2720	3575	1925	2750	2724.02	4.14	377	2953	2851	2788	2686	2623	2820	2655	178	825	500	1870	5	1	35038012	964	-130.95	0.99	12	0.01	-21.00	2766.00	7800	20230616	-64.74	2500	20231130	10.00	3290	-16.41	20240103	2580	6.59	20240216	7800	-64.74	20230616	2500	10.00	20231130	1.19	N	064240	500	177 억	1451464	N	N	1	N	N
26	20240226	160547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	-30	5	-1.08	341916805	122203	154.20	2780	2890	2725	3610	1950	2780	2797.94	4.14	422	2840	2810	2750	2720	2660	2825	2735	178	830	500	1890	5	1	35038012	964	-130.95	0.99	12	0.35	-21.00	2766.00	7800	20230616	-64.74	2500	20231130	10.00	3290	-16.41	20240103	2580	6.59	20240216	7800	-64.74	20230616	2500	10.00	20231130	1.20	N	064240	500	177 억	1451648	N	N	1	N	N
27	20240226	150546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-5	5	-0.18	293108475	104543	131.92	2780	2890	2725	3610	1950	2780	2803.71	4.14	-1567	2840	2810	2750	2720	2660	2825	2735	178	830	500	1890	5	1	35038012	972	-132.14	1.00	12	0.30	-21.00	2766.00	7800	20230616	-64.42	2500	20231130	11.00	3290	-15.65	20240103	2580	7.56	20240216	7800	-64.42	20230616	2500	11.00	20231130	1.20	N	064240	500	177 억	1451648	N	N	0	N	N
28	20240226	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2745	-35	5	-1.26	257752120	91695	115.71	2780	2890	2725	3610	1950	2780	2810.97	4.14	-3882	2840	2810	2750	2720	2660	2825	2735	178	830	500	1890	5	1	35038012	962	-130.71	0.99	12	0.26	-21.00	2766.00	7800	20230616	-64.81	2500	20231130	9.80	3290	-16.57	20240103	2580	6.40	20240216	7800	-64.81	20230616	2500	9.80	20231130	1.20	N	064240	500	177 억	1451648	N	N	0	N	N
29	20240226	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	5	2	0.18	205383360	72704	91.74	2780	2890	2765	3610	1950	2780	2824.93	4.14	-674	2840	2810	2750	2720	2660	2825	2735	178	830	500	1890	5	1	35038012	976	-132.62	1.01	12	0.21	-21.00	2766.00	7800	20230616	-64.29	2500	20231130	11.40	3290	-15.35	20240103	2580	7.95	20240216	7800	-64.29	20230616	2500	11.40	20231130	1.20	N	064240	500	177 억	1451648	N	N	0	N	N
30	20240226	120543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2820	40	2	1.44	179760420	63494	80.12	2780	2890	2775	3610	1950	2780	2831.14	4.14	-1172	2840	2810	2750	2720	2660	2825	2735	178	830	500	1890	5	1	35038012	988	-134.29	1.02	12	0.18	-21.00	2766.00	7800	20230616	-63.85	2500	20231130	12.80	3290	-14.29	20240103	2580	9.30	20240216	7800	-63.85	20230616	2500	12.80	20231130	1.20	N	064240	500	177 억	1451648	N	N	0	N	N
31	20240226	110541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	20	2	0.72	154890895	54600	68.90	2780	2890	2775	3610	1950	2780	2836.83	4.14	-886	2840	2810	2750	2720	2660	2825	2735	178	830	500	1890	5	1	35038012	981	-133.33	1.01	12	0.16	-21.00	2766.00	7800	20230616	-64.10	2500	20231130	12.00	3290	-14.89	20240103	2580	8.53	20240216	7800	-64.10	20230616	2500	12.00	20231130	1.20	N	064240	500	177 억	1451648	N	N	0	N	N
32	20240226	100539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2810	30	2	1.08	135471225	47633	60.11	2780	2890	2775	3610	1950	2780	2844.06	4.14	2888	2840	2810	2750	2720	2660	2825	2735	178	830	500	1890	5	1	35038012	985	-133.81	1.02	12	0.14	-21.00	2766.00	7800	20230616	-63.97	2500	20231130	12.40	3290	-14.59	20240103	2580	8.91	20240216	7800	-63.97	20230616	2500	12.40	20231130	1.20	N	064240	500	177 억	1451648	N	N	0	N	N
33	20240226	090539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	70	2	2.52	23489945	8351	10.54	2780	2850	2775	3610	1950	2780	2812.83	4.14	-1202	2840	2810	2750	2720	2660	2825	2735	178	830	500	1890	5	1	35038012	999	-135.71	1.03	12	0.02	-21.00	2766.00	7800	20230616	-63.46	2500	20231130	14.00	3290	-13.37	20240103	2580	10.47	20240216	7800	-63.46	20230616	2500	14.00	20231130	1.20	N	064240	500	177 억	1451648	N	N	0	N	N
34	20240223	160541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	75	2	2.77	214642505	78644	127.57	2710	2780	2690	3515	1895	2705	2728.90	4.10	14754	2831	2767	2736	2672	2641	2752	2657	178	810	500	1830	5	1	35038012	974	-132.38	1.01	12	0.22	-21.00	2766.00	7800	20230616	-64.36	2500	20231130	11.20	3290	-15.50	20240103	2580	7.75	20240216	7800	-64.36	20230616	2500	11.20	20231130	1.21	N	064240	500	177 억	1436892	N	N	0	N	N
35	20240223	150539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	50	2	1.85	185190600	68010	110.32	2710	2770	2690	3515	1895	2705	2722.99	4.10	12575	2831	2767	2736	2672	2641	2752	2657	178	810	500	1830	5	1	35038012	965	-131.19	1.00	12	0.19	-21.00	2766.00	7800	20230616	-64.68	2500	20231130	10.20	3290	-16.26	20240103	2580	6.78	20240216	7800	-64.68	20230616	2500	10.20	20231130	1.21	N	064240	500	177 억	1436892	N	N	0	N	N
36	20240223	140539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	45	2	1.66	158378770	58261	94.50	2710	2770	2690	3515	1895	2705	2718.44	4.10	12668	2831	2767	2736	2672	2641	2752	2657	178	810	500	1830	5	1	35038012	964	-130.95	0.99	12	0.17	-21.00	2766.00	7800	20230616	-64.74	2500	20231130	10.00	3290	-16.41	20240103	2580	6.59	20240216	7800	-64.74	20230616	2500	10.00	20231130	1.21	N	064240	500	177 억	1436892	N	N	0	N	N
37	20240223	130537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2730	25	2	0.92	125307820	46198	74.94	2710	2770	2690	3515	1895	2705	2712.41	4.10	6568	2831	2767	2736	2672	2641	2752	2657	178	810	500	1830	5	1	35038012	957	-130.00	0.99	12	0.13	-21.00	2766.00	7800	20230616	-65.00	2500	20231130	9.20	3290	-17.02	20240103	2580	5.81	20240216	7800	-65.00	20230616	2500	9.20	20231130	1.21	N	064240	500	177 억	1436892	N	N	0	N	N
38	20240223	120537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2740	35	2	1.29	108405080	39993	64.87	2710	2770	2690	3515	1895	2705	2710.60	4.10	5350	2831	2767	2736	2672	2641	2752	2657	178	810	500	1830	5	1	35038012	960	-130.48	0.99	12	0.11	-21.00	2766.00	7800	20230616	-64.87	2500	20231130	9.60	3290	-16.72	20240103	2580	6.20	20240216	7800	-64.87	20230616	2500	9.60	20231130	1.21	N	064240	500	177 억	1436892	N	N	0	N	N
39	20240223	110533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	0	3	0.00	92455440	34133	55.37	2710	2770	2690	3515	1895	2705	2708.68	4.10	5348	2831	2767	2736	2672	2641	2752	2657	178	810	500	1830	5	1	35038012	948	-128.81	0.98	12	0.10	-21.00	2766.00	7800	20230616	-65.32	2500	20231130	8.20	3290	-17.78	20240103	2580	4.84	20240216	7800	-65.32	20230616	2500	8.20	20231130	1.21	N	064240	500	177 억	1436892	N	N	0	N	N
40	20240223	100531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	20	2	0.74	66535340	24553	39.83	2710	2770	2690	3515	1895	2705	2709.87	4.10	2975	2831	2767	2736	2672	2641	2752	2657	178	810	500	1830	5	1	35038012	955	-129.76	0.99	12	0.07	-21.00	2766.00	7800	20230616	-65.06	2500	20231130	9.00	3290	-17.17	20240103	2580	5.62	20240216	7800	-65.06	20230616	2500	9.00	20231130	1.21	N	064240	500	177 억	1436892	N	N	0	N	N
41	20240223	090535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	0	3	0.00	7846420	2893	4.69	2710	2770	2705	3515	1895	2705	2712.21	4.10	191	2831	2767	2736	2672	2641	2752	2657	178	810	500	1830	5	1	35038012	948	-128.81	0.98	12	0.01	-21.00	2766.00	7800	20230616	-65.32	2500	20231130	8.20	3290	-17.78	20240103	2580	4.84	20240216	7800	-65.32	20230616	2500	8.20	20231130	1.21	N	064240	500	177 억	1436892	N	N	0	N	N
42	20240222	160527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	-50	5	-1.81	168928060	61563	43.17	2755	2800	2705	3580	1930	2755	2744.06	4.07	9193	2988	2871	2803	2686	2618	2837	2652	178	825	500	1870	5	1	35038012	948	-128.81	0.98	12	0.18	-21.00	2766.00	7800	20230616	-65.32	2500	20231130	8.20	3290	-17.78	20240103	2580	4.84	20240216	7800	-65.32	20230616	2500	8.20	20231130	1.18	N	064240	500	177 억	1427294	N	N	0	N	N
43	20240222	150537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	-5	5	-0.18	146905820	53463	37.49	2755	2800	2720	3580	1930	2755	2747.80	4.07	8061	2988	2871	2803	2686	2618	2837	2652	178	825	500	1870	5	1	35038012	964	-130.95	0.99	12	0.15	-21.00	2766.00	7800	20230616	-64.74	2500	20231130	10.00	3290	-16.41	20240103	2580	6.59	20240216	7800	-64.74	20230616	2500	10.00	20231130	1.18	N	064240	500	177 억	1427294	N	N	0	N	N
44	20240222	140535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	15	2	0.54	138197365	50294	35.26	2755	2800	2720	3580	1930	2755	2747.79	4.07	7753	2988	2871	2803	2686	2618	2837	2652	178	825	500	1870	5	1	35038012	971	-131.90	1.00	12	0.14	-21.00	2766.00	7800	20230616	-64.49	2500	20231130	10.80	3290	-15.81	20240103	2580	7.36	20240216	7800	-64.49	20230616	2500	10.80	20231130	1.18	N	064240	500	177 억	1427294	N	N	0	N	N
45	20240222	130524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	10	2	0.36	109799245	39988	28.04	2755	2800	2720	3580	1930	2755	2745.80	4.07	6221	2988	2871	2803	2686	2618	2837	2652	178	825	500	1870	5	1	35038012	969	-131.67	1.00	12	0.11	-21.00	2766.00	7800	20230616	-64.55	2500	20231130	10.60	3290	-15.96	20240103	2580	7.17	20240216	7800	-64.55	20230616	2500	10.60	20231130	1.18	N	064240	500	177 억	1427294	N	N	0	N	N
46	20240222	120532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2745	-10	5	-0.36	105877430	38565	27.04	2755	2800	2720	3580	1930	2755	2745.43	4.07	6255	2988	2871	2803	2686	2618	2837	2652	178	825	500	1870	5	1	35038012	962	-130.71	0.99	12	0.11	-21.00	2766.00	7800	20230616	-64.81	2500	20231130	9.80	3290	-16.57	20240103	2580	6.40	20240216	7800	-64.81	20230616	2500	9.80	20231130	1.18	N	064240	500	177 억	1427294	N	N	0	N	N
47	20240222	110528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	10	2	0.36	74630805	27165	19.05	2755	2800	2720	3580	1930	2755	2747.31	4.07	5625	2988	2871	2803	2686	2618	2837	2652	178	825	500	1870	5	1	35038012	969	-131.67	1.00	12	0.08	-21.00	2766.00	7800	20230616	-64.55	2500	20231130	10.60	3290	-15.96	20240103	2580	7.17	20240216	7800	-64.55	20230616	2500	10.60	20231130	1.18	N	064240	500	177 억	1427294	N	N	0	N	N
48	20240222	100525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	0	3	0.00	51620130	18842	13.21	2755	2790	2720	3580	1930	2755	2739.63	4.07	1487	2988	2871	2803	2686	2618	2837	2652	178	825	500	1870	5	1	35038012	965	-131.19	1.00	12	0.05	-21.00	2766.00	7800	20230616	-64.68	2500	20231130	10.20	3290	-16.26	20240103	2580	6.78	20240216	7800	-64.68	20230616	2500	10.20	20231130	1.18	N	064240	500	177 억	1427294	N	N	0	N	N
49	20240222	090533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	0	3	0.00	5260545	1911	1.34	2755	2755	2745	3580	1930	2755	2752.77	4.07	-492	2988	2871	2803	2686	2618	2837	2652	178	825	500	1870	5	1	35038012	965	-131.19	1.00	12	0.01	-21.00	2766.00	7800	20230616	-64.68	2500	20231130	10.20	3290	-16.26	20240103	2580	6.78	20240216	7800	-64.68	20230616	2500	10.20	20231130	1.18	N	064240	500	177 억	1427294	N	N	0	N	N
50	20240221	160528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	5	2	0.18	396218755	140717	222.53	2880	2920	2735	3575	1925	2750	2815.72	4.18	-37849	2816	2782	2716	2682	2616	2800	2700	178	825	500	1870	5	1	35038012	965	-131.19	1.00	12	0.40	-21.00	2766.00	7800	20230616	-64.68	2500	20231130	10.20	3290	-16.26	20240103	2580	6.78	20240216	7800	-64.68	20230616	2500	10.20	20231130	1.20	N	064240	500	177 억	1465143	N	N	1	N	N
51	20240221	150524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	10	2	0.36	378890440	134412	212.56	2880	2920	2750	3575	1925	2750	2818.87	4.18	-38883	2816	2782	2716	2682	2616	2800	2700	178	825	500	1870	5	1	35038012	967	-131.43	1.00	12	0.38	-21.00	2766.00	7800	20230616	-64.62	2500	20231130	10.40	3290	-16.11	20240103	2580	6.98	20240216	7800	-64.62	20230616	2500	10.40	20231130	1.20	N	064240	500	177 억	1465143	N	N	1	N	N
52	20240221	140525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	25	2	0.91	333113780	117874	186.41	2880	2920	2750	3575	1925	2750	2826.02	4.18	-34878	2816	2782	2716	2682	2616	2800	2700	178	825	500	1870	5	1	35038012	972	-132.14	1.00	12	0.34	-21.00	2766.00	7800	20230616	-64.42	2500	20231130	11.00	3290	-15.65	20240103	2580	7.56	20240216	7800	-64.42	20230616	2500	11.00	20231130	1.20	N	064240	500	177 억	1465143	N	N	1	N	N
53	20240221	130526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	15	2	0.55	301291365	106360	168.20	2880	2920	2750	3575	1925	2750	2832.75	4.18	-31748	2816	2782	2716	2682	2616	2800	2700	178	825	500	1870	5	1	35038012	969	-131.67	1.00	12	0.30	-21.00	2766.00	7800	20230616	-64.55	2500	20231130	10.60	3290	-15.96	20240103	2580	7.17	20240216	7800	-64.55	20230616	2500	10.60	20231130	1.20	N	064240	500	177 억	1465143	N	N	1	N	N
54	20240221	120525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	50	2	1.82	275018090	96841	153.15	2880	2920	2770	3575	1925	2750	2839.89	4.18	-30675	2816	2782	2716	2682	2616	2800	2700	178	825	500	1870	5	1	35038012	981	-133.33	1.01	12	0.28	-21.00	2766.00	7800	20230616	-64.10	2500	20231130	12.00	3290	-14.89	20240103	2580	8.53	20240216	7800	-64.10	20230616	2500	12.00	20231130	1.20	N	064240	500	177 억	1465143	N	N	1	N	N
55	20240221	110531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2810	60	2	2.18	253595710	89151	140.99	2880	2920	2770	3575	1925	2750	2844.56	4.18	-29322	2816	2782	2716	2682	2616	2800	2700	178	825	500	1870	5	1	35038012	985	-133.81	1.02	12	0.25	-21.00	2766.00	7800	20230616	-63.97	2500	20231130	12.40	3290	-14.59	20240103	2580	8.91	20240216	7800	-63.97	20230616	2500	12.40	20231130	1.20	N	064240	500	177 억	1465143	N	N	1	N	N
56	20240221	100523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2830	80	2	2.91	225178290	79009	124.95	2880	2920	2770	3575	1925	2750	2850.03	4.18	-27964	2816	2782	2716	2682	2616	2800	2700	178	825	500	1870	5	1	35038012	992	-134.76	1.02	12	0.23	-21.00	2766.00	7800	20230616	-63.72	2500	20231130	13.20	3290	-13.98	20240103	2580	9.69	20240216	7800	-63.72	20230616	2500	13.20	20231130	1.20	N	064240	500	177 억	1465143	N	N	1	N	N
57	20240221	090523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2830	80	2	2.91	41024030	14505	22.94	2880	2880	2770	3575	1925	2750	2828.27	4.18	-8234	2816	2782	2716	2682	2616	2800	2700	178	825	500	1870	5	1	35038012	992	-134.76	1.02	12	0.04	-21.00	2766.00	7800	20230616	-63.72	2500	20231130	13.20	3290	-13.98	20240103	2580	9.69	20240216	7800	-63.72	20230616	2500	13.20	20231130	1.20	N	064240	500	177 억	1465143	N	N	1	N	N
58	20240220	160518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	70	2	2.61	165920535	61515	58.44	2685	2750	2650	3480	1880	2680	2697.04	4.17	3971	2760	2720	2660	2620	2560	2740	2640	178	800	500	1820	5	1	35038012	964	-130.95	0.99	12	0.18	-21.00	2766.00	7800	20230616	-64.74	2500	20231130	10.00	3290	-16.41	20240103	2580	6.59	20240216	7800	-64.74	20230616	2500	10.00	20231130	1.20	N	064240	500	177 억	1461172	N	N	1	N	N
59	20240220	150521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	70	2	2.61	148241295	55080	52.33	2685	2750	2650	3480	1880	2680	2691.38	4.17	4336	2760	2720	2660	2620	2560	2740	2640	178	800	500	1820	5	1	35038012	964	-130.95	0.99	12	0.16	-21.00	2766.00	7800	20230616	-64.74	2500	20231130	10.00	3290	-16.41	20240103	2580	6.59	20240216	7800	-64.74	20230616	2500	10.00	20231130	1.20	N	064240	500	177 억	1461172	N	N	0	N	N
60	20240220	140522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	25	2	0.93	102110040	38193	36.29	2685	2705	2650	3480	1880	2680	2673.53	4.17	941	2760	2720	2660	2620	2560	2740	2640	178	800	500	1820	5	1	35038012	948	-128.81	0.98	12	0.11	-21.00	2766.00	7800	20230616	-65.32	2500	20231130	8.20	3290	-17.78	20240103	2580	4.84	20240216	7800	-65.32	20230616	2500	8.20	20231130	1.20	N	064240	500	177 억	1461172	N	N	0	N	N
61	20240220	130522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-20	5	-0.75	73465655	27537	26.16	2685	2695	2650	3480	1880	2680	2667.89	4.17	-2311	2760	2720	2660	2620	2560	2740	2640	178	800	500	1820	5	1	35038012	932	-126.67	0.96	12	0.08	-21.00	2766.00	7800	20230616	-65.90	2500	20231130	6.40	3290	-19.15	20240103	2580	3.10	20240216	7800	-65.90	20230616	2500	6.40	20231130	1.20	N	064240	500	177 억	1461172	N	N	0	N	N
62	20240220	120520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-5	5	-0.19	55392430	20761	19.72	2685	2695	2650	3480	1880	2680	2668.10	4.17	-3274	2760	2720	2660	2620	2560	2740	2640	178	800	500	1820	5	1	35038012	937	-127.38	0.97	12	0.06	-21.00	2766.00	7800	20230616	-65.71	2500	20231130	7.00	3290	-18.69	20240103	2580	3.68	20240216	7800	-65.71	20230616	2500	7.00	20231130	1.20	N	064240	500	177 억	1461172	N	N	0	N	N
63	20240220	110518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	0	3	0.00	48938280	18343	17.43	2685	2695	2650	3480	1880	2680	2667.95	4.17	-2579	2760	2720	2660	2620	2560	2740	2640	178	800	500	1820	5	1	35038012	939	-127.62	0.97	12	0.05	-21.00	2766.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2580	3.88	20240216	7800	-65.64	20230616	2500	7.20	20231130	1.20	N	064240	500	177 억	1461172	N	N	0	N	N
64	20240220	100511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-20	5	-0.75	38114540	14282	13.57	2685	2695	2650	3480	1880	2680	2668.71	4.17	-2949	2760	2720	2660	2620	2560	2740	2640	178	800	500	1820	5	1	35038012	932	-126.67	0.96	12	0.04	-21.00	2766.00	7800	20230616	-65.90	2500	20231130	6.40	3290	-19.15	20240103	2580	3.10	20240216	7800	-65.90	20230616	2500	6.40	20231130	1.20	N	064240	500	177 억	1461172	N	N	0	N	N
65	20240220	090523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	0	3	0.00	2381605	887	0.84	2685	2690	2680	3480	1880	2680	2685.01	4.17	-501	2760	2720	2660	2620	2560	2740	2640	178	800	500	1820	5	1	35038012	939	-127.62	0.97	12	0.00	-21.00	2766.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2580	3.88	20240216	7800	-65.64	20230616	2500	7.20	20231130	1.20	N	064240	500	177 억	1461172	N	N	0	N	N
66	20240219	160521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	60	2	2.29	277669030	104550	88.87	2615	2700	2600	3405	1835	2620	2655.83	4.04	44092	2700	2660	2620	2580	2540	2640	2560	178	785	500	1780	5	1	35038012	939	-127.62	0.97	12	0.30	-21.00	2766.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2580	3.88	20240216	7800	-65.64	20230616	2500	7.20	20231130	1.21	N	064240	500	177 억	1417068	N	N	0	N	N
67	20240219	150524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	45	2	1.72	258807400	97510	82.89	2615	2700	2600	3405	1835	2620	2654.16	4.04	43754	2700	2660	2620	2580	2540	2640	2560	178	785	500	1780	5	1	35038012	934	-126.90	0.96	12	0.28	-21.00	2766.00	7800	20230616	-65.83	2500	20231130	6.60	3290	-19.00	20240103	2580	3.29	20240216	7800	-65.83	20230616	2500	6.60	20231130	1.21	N	064240	500	177 억	1417068	N	N	0	N	N
68	20240219	140523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	35	2	1.34	247794375	93364	79.36	2615	2700	2600	3405	1835	2620	2654.07	4.04	41249	2700	2660	2620	2580	2540	2640	2560	178	785	500	1780	5	1	35038012	930	-126.43	0.96	12	0.27	-21.00	2766.00	7800	20230616	-65.96	2500	20231130	6.20	3290	-19.30	20240103	2580	2.91	20240216	7800	-65.96	20230616	2500	6.20	20231130	1.21	N	064240	500	177 억	1417068	N	N	0	N	N
69	20240219	130522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	50	2	1.91	210156695	79179	67.30	2615	2700	2600	3405	1835	2620	2654.20	4.04	38938	2700	2660	2620	2580	2540	2640	2560	178	785	500	1780	5	1	35038012	936	-127.14	0.97	12	0.23	-21.00	2766.00	7800	20230616	-65.77	2500	20231130	6.80	3290	-18.84	20240103	2580	3.49	20240216	7800	-65.77	20230616	2500	6.80	20231130	1.21	N	064240	500	177 억	1417068	N	N	0	N	N
70	20240219	120522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	65	2	2.48	192854865	72699	61.80	2615	2700	2600	3405	1835	2620	2652.79	4.04	35992	2700	2660	2620	2580	2540	2640	2560	178	785	500	1780	5	1	35038012	941	-127.86	0.97	12	0.21	-21.00	2766.00	7800	20230616	-65.58	2500	20231130	7.40	3290	-18.39	20240103	2580	4.07	20240216	7800	-65.58	20230616	2500	7.40	20231130	1.21	N	064240	500	177 억	1417068	N	N	0	N	N
71	20240219	110522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	60	2	2.29	172404750	65042	55.29	2615	2700	2600	3405	1835	2620	2650.67	4.04	33514	2700	2660	2620	2580	2540	2640	2560	178	785	500	1780	5	1	35038012	939	-127.62	0.97	12	0.19	-21.00	2766.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2580	3.88	20240216	7800	-65.64	20230616	2500	7.20	20231130	1.21	N	064240	500	177 억	1417068	N	N	0	N	N
72	20240219	100516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	40	2	1.53	107114425	40655	34.56	2615	2670	2600	3405	1835	2620	2634.72	4.04	21834	2700	2660	2620	2580	2540	2640	2560	178	785	500	1780	5	1	35038012	932	-126.67	0.96	12	0.12	-21.00	2766.00	7800	20230616	-65.90	2500	20231130	6.40	3290	-19.15	20240103	2580	3.10	20240216	7800	-65.90	20230616	2500	6.40	20231130	1.21	N	064240	500	177 억	1417068	N	N	0	N	N
73	20240219	090520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	0	3	0.00	9978600	3831	3.26	2615	2620	2600	3405	1835	2620	2604.70	4.04	-47	2700	2660	2620	2580	2540	2640	2560	178	785	500	1780	5	1	35038012	918	-124.76	0.95	12	0.01	-21.00	2766.00	7800	20230616	-66.41	2500	20231130	4.80	3290	-20.36	20240103	2580	1.55	20240216	7800	-66.41	20230616	2500	4.80	20231130	1.21	N	064240	500	177 억	1417068	N	N	0	N	N
74	20240216	160517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	-25	5	-0.95	305961005	117604	149.67	2660	2660	2580	3435	1855	2645	2601.40	4.13	-29216	2745	2695	2660	2610	2575	2677	2592	178	790	500	1790	5	1	35038012	918	-124.76	0.95	12	0.34	-21.00	2766.00	7800	20230616	-66.41	2500	20231130	4.80	3290	-20.36	20240103	2580	1.55	20240216	7800	-66.41	20230616	2500	4.80	20231130	1.21	N	064240	500	177 억	1446385	N	N	0	N	N
75	20240216	150519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	-30	5	-1.13	285231100	109670	139.57	2660	2660	2580	3435	1855	2645	2600.81	4.13	-27811	2745	2695	2660	2610	2575	2677	2592	178	790	500	1790	5	1	35038012	916	-124.52	0.95	12	0.31	-21.00	2766.00	7800	20230616	-66.47	2500	20231130	4.60	3290	-20.52	20240103	2580	1.36	20240216	7800	-66.47	20230616	2500	4.60	20231130	1.21	N	064240	500	177 억	1446385	N	N	0	N	N
76	20240216	140523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	-40	5	-1.51	261875090	100705	128.16	2660	2660	2580	3435	1855	2645	2600.42	4.13	-24122	2745	2695	2660	2610	2575	2677	2592	178	790	500	1790	5	1	35038012	913	-124.05	0.94	12	0.29	-21.00	2766.00	7800	20230616	-66.60	2500	20231130	4.20	3290	-20.82	20240103	2580	0.97	20240216	7800	-66.60	20230616	2500	4.20	20231130	1.21	N	064240	500	177 억	1446385	N	N	0	N	N
77	20240216	130516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-35	5	-1.32	211804690	81544	103.77	2660	2660	2580	3435	1855	2645	2597.43	4.13	-18003	2745	2695	2660	2610	2575	2677	2592	178	790	500	1790	5	1	35038012	914	-124.29	0.94	12	0.23	-21.00	2766.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2580	1.16	20240216	7800	-66.54	20230616	2500	4.40	20231130	1.21	N	064240	500	177 억	1446385	N	N	0	N	N
78	20240216	120520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-45	5	-1.70	195602190	75302	95.83	2660	2660	2580	3435	1855	2645	2597.57	4.13	-17657	2745	2695	2660	2610	2575	2677	2592	178	790	500	1790	5	1	35038012	911	-123.81	0.94	12	0.21	-21.00	2766.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2580	0.78	20240216	7800	-66.67	20230616	2500	4.00	20231130	1.21	N	064240	500	177 억	1446385	N	N	0	N	N
79	20240216	110520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-45	5	-1.70	182875680	70406	89.60	2660	2660	2580	3435	1855	2645	2597.44	4.13	-17658	2745	2695	2660	2610	2575	2677	2592	178	790	500	1790	5	1	35038012	911	-123.81	0.94	12	0.20	-21.00	2766.00	7800	20230616	-66.67	2500	20231130	4.00	3290	-20.97	20240103	2580	0.78	20240216	7800	-66.67	20230616	2500	4.00	20231130	1.21	N	064240	500	177 억	1446385	N	N	0	N	N
80	20240216	100517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-35	5	-1.32	141352900	54351	69.17	2660	2660	2580	3435	1855	2645	2600.74	4.13	-17066	2745	2695	2660	2610	2575	2677	2592	178	790	500	1790	5	1	35038012	914	-124.29	0.94	12	0.16	-21.00	2766.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2580	1.16	20240216	7800	-66.54	20230616	2500	4.40	20231130	1.21	N	064240	500	177 억	1446385	N	N	0	N	N
81	20240216	090512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-35	5	-1.32	21072135	8046	10.24	2660	2660	2605	3435	1855	2645	2618.96	4.13	-2480	2745	2695	2660	2610	2575	2677	2592	178	790	500	1790	5	1	35038012	914	-124.29	0.94	12	0.02	-21.00	2766.00	7800	20230616	-66.54	2500	20231130	4.40	3290	-20.67	20240103	2590	0.77	20240207	7800	-66.54	20230616	2500	4.40	20231130	1.21	N	064240	500	177 억	1446385	N	N	0	N	N
82	20240215	160515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	-35	5	-1.31	206653790	77734	127.68	2685	2710	2625	3480	1880	2680	2658.48	4.18	-19249	2760	2720	2670	2630	2580	2740	2650	178	800	500	1820	5	1	35038012	927	-125.95	0.96	12	0.22	-21.00	2766.00	7800	20230616	-66.09	2500	20231130	5.80	3290	-19.60	20240103	2590	2.12	20240207	7800	-66.09	20230616	2500	5.80	20231130	1.23	N	064240	500	177 억	1465634	N	N	0	N	N
83	20240215	150519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	-40	5	-1.49	190308055	71535	117.49	2685	2710	2630	3480	1880	2680	2660.35	4.18	-15075	2760	2720	2670	2630	2580	2740	2650	178	800	500	1820	5	1	35038012	925	-125.71	0.95	12	0.20	-21.00	2766.00	7800	20230616	-66.15	2500	20231130	5.60	3290	-19.76	20240103	2590	1.93	20240207	7800	-66.15	20230616	2500	5.60	20231130	1.23	N	064240	500	177 억	1465634	N	N	0	N	N
84	20240215	140515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	-25	5	-0.93	152081410	57040	93.69	2685	2710	2640	3480	1880	2680	2666.22	4.18	-12411	2760	2720	2670	2630	2580	2740	2650	178	800	500	1820	5	1	35038012	930	-126.43	0.96	12	0.16	-21.00	2766.00	7800	20230616	-65.96	2500	20231130	6.20	3290	-19.30	20240103	2590	2.51	20240207	7800	-65.96	20230616	2500	6.20	20231130	1.23	N	064240	500	177 억	1465634	N	N	0	N	N
85	20240215	130512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	-15	5	-0.56	131156085	49149	80.73	2685	2710	2650	3480	1880	2680	2668.54	4.18	-6534	2760	2720	2670	2630	2580	2740	2650	178	800	500	1820	5	1	35038012	934	-126.90	0.96	12	0.14	-21.00	2766.00	7800	20230616	-65.83	2500	20231130	6.60	3290	-19.00	20240103	2590	2.90	20240207	7800	-65.83	20230616	2500	6.60	20231130	1.23	N	064240	500	177 억	1465634	N	N	0	N	N
86	20240215	120515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-5	5	-0.19	96859590	36270	59.57	2685	2710	2655	3480	1880	2680	2670.52	4.18	-4708	2760	2720	2670	2630	2580	2740	2650	178	800	500	1820	5	1	35038012	937	-127.38	0.97	12	0.10	-21.00	2766.00	7800	20230616	-65.71	2500	20231130	7.00	3290	-18.69	20240103	2590	3.28	20240207	7800	-65.71	20230616	2500	7.00	20231130	1.23	N	064240	500	177 억	1465634	N	N	0	N	N
87	20240215	110512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	0	3	0.00	83134950	31123	51.12	2685	2710	2655	3480	1880	2680	2671.17	4.18	-3072	2760	2720	2670	2630	2580	2740	2650	178	800	500	1820	5	1	35038012	939	-127.62	0.97	12	0.09	-21.00	2766.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2590	3.47	20240207	7800	-65.64	20230616	2500	7.20	20231130	1.23	N	064240	500	177 억	1465634	N	N	0	N	N
88	20240215	100511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	-15	5	-0.56	41564005	15513	25.48	2685	2710	2655	3480	1880	2680	2679.30	4.18	-1126	2760	2720	2670	2630	2580	2740	2650	178	800	500	1820	5	1	35038012	934	-126.90	0.96	12	0.04	-21.00	2766.00	7800	20230616	-65.83	2500	20231130	6.60	3290	-19.00	20240103	2590	2.90	20240207	7800	-65.83	20230616	2500	6.60	20231130	1.23	N	064240	500	177 억	1465634	N	N	0	N	N
89	20240215	090511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	5	2	0.19	2886960	1077	1.77	2685	2685	2665	3480	1880	2680	2680.56	4.18	-314	2760	2720	2670	2630	2580	2740	2650	178	800	500	1820	5	1	35038012	941	-127.86	0.97	12	0.00	-21.00	2766.00	7800	20230616	-65.58	2500	20231130	7.40	3290	-18.39	20240103	2590	3.67	20240207	7800	-65.58	20230616	2500	7.40	20231130	1.23	N	064240	500	177 억	1465634	N	N	0	N	N
90	20240214	160509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	10	2	0.37	161202920	60363	74.08	2620	2710	2620	3470	1870	2670	2670.51	4.14	13501	2750	2710	2670	2630	2590	2730	2650	178	800	500	1810	5	1	35038012	939	-127.62	0.97	12	0.17	-21.00	2766.00	7800	20230616	-65.64	2500	20231130	7.20	3290	-18.54	20240103	2590	3.47	20240207	7800	-65.64	20230616	2500	7.20	20231130	1.22	N	064240	500	177 억	1452133	N	N	1	N	N
91	20240214	150510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	15	2	0.56	154135945	57729	70.84	2620	2710	2620	3470	1870	2670	2669.99	4.14	13426	2750	2710	2670	2630	2590	2730	2650	178	800	500	1810	5	1	35038012	941	-127.86	0.97	12	0.16	-21.00	2766.00	7800	20230616	-65.58	2500	20231130	7.40	3290	-18.39	20240103	2590	3.67	20240207	7800	-65.58	20230616	2500	7.40	20231130	1.22	N	064240	500	177 억	1452133	N	N	1	N	N
92	20240214	140507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2695	25	2	0.94	120702675	45311	55.61	2620	2710	2620	3470	1870	2670	2663.87	4.14	10238	2750	2710	2670	2630	2590	2730	2650	178	800	500	1810	5	1	35038012	944	-128.33	0.97	12	0.13	-21.00	2766.00	7800	20230616	-65.45	2500	20231130	7.80	3290	-18.09	20240103	2590	4.05	20240207	7800	-65.45	20230616	2500	7.80	20231130	1.22	N	064240	500	177 억	1452133	N	N	1	N	N
93	20240214	130509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	15	2	0.56	85656535	32292	39.63	2620	2690	2620	3470	1870	2670	2652.56	4.14	3194	2750	2710	2670	2630	2590	2730	2650	178	800	500	1810	5	1	35038012	941	-127.86	0.97	12	0.09	-21.00	2766.00	7800	20230616	-65.58	2500	20231130	7.40	3290	-18.39	20240103	2590	3.67	20240207	7800	-65.58	20230616	2500	7.40	20231130	1.22	N	064240	500	177 억	1452133	N	N	1	N	N
94	20240214	120505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	-5	5	-0.19	69798305	26363	32.35	2620	2680	2620	3470	1870	2670	2647.59	4.14	-1267	2750	2710	2670	2630	2590	2730	2650	178	800	500	1810	5	1	35038012	934	-126.90	0.96	12	0.08	-21.00	2766.00	7800	20230616	-65.83	2500	20231130	6.60	3290	-19.00	20240103	2590	2.90	20240207	7800	-65.83	20230616	2500	6.60	20231130	1.22	N	064240	500	177 억	1452133	N	N	1	N	N
95	20240214	110511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	-30	5	-1.12	45604165	17240	21.16	2620	2680	2620	3470	1870	2670	2645.25	4.14	-3806	2750	2710	2670	2630	2590	2730	2650	178	800	500	1810	5	1	35038012	925	-125.71	0.95	12	0.05	-21.00	2766.00	7800	20230616	-66.15	2500	20231130	5.60	3290	-19.76	20240103	2590	1.93	20240207	7800	-66.15	20230616	2500	5.60	20231130	1.22	N	064240	500	177 억	1452133	N	N	1	N	N
96	20240214	090503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	-45	5	-1.69	8263805	3149	3.86	2620	2650	2620	3470	1870	2670	2624.26	4.14	831	2750	2710	2670	2630	2590	2730	2650	178	800	500	1810	5	1	35038012	920	-125.00	0.95	12	0.01	-21.00	2766.00	7800	20230616	-66.35	2500	20231130	5.00	3290	-20.21	20240103	2590	1.35	20240207	7800	-66.35	20230616	2500	5.00	20231130	1.22	N	064240	500	177 억	1452133	N	N	1	N	N
97	20240213	160503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	20	2	0.75	216505595	81344	81.66	2650	2710	2630	3445	1855	2650	2661.52	4.12	8574	2796	2722	2661	2587	2526	2760	2625	178	795	500	1800	5	1	35038012	936	-127.14	0.97	12	0.23	-21.00	2766.00	7800	20230616	-65.77	2500	20231130	6.80	3290	-18.84	20240103	2590	3.09	20240207	7800	-65.77	20230616	2500	6.80	20231130	1.25	N	064240	500	177 억	1442959	N	N	1	N	N
98	20240213	150501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	25	2	0.94	208090620	78190	78.50	2650	2710	2630	3445	1855	2650	2661.35	4.12	7966	2796	2722	2661	2587	2526	2760	2625	178	795	500	1800	5	1	35038012	937	-127.38	0.97	12	0.22	-21.00	2766.00	7800	20230616	-65.71	2500	20231130	7.00	3290	-18.69	20240103	2590	3.28	20240207	7800	-65.71	20230616	2500	7.00	20231130	1.25	N	064240	500	177 억	1442959	N	N	1	N	N
99	20240213	140509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	20	2	0.75	180057730	67682	67.95	2650	2710	2630	3445	1855	2650	2660.35	4.12	1013	2796	2722	2661	2587	2526	2760	2625	178	795	500	1800	5	1	35038012	936	-127.14	0.97	12	0.19	-21.00	2766.00	7800	20230616	-65.77	2500	20231130	6.80	3290	-18.84	20240103	2590	3.09	20240207	7800	-65.77	20230616	2500	6.80	20231130	1.25	N	064240	500	177 억	1442959	N	N	1	N	N
100	20240213	130503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	20	2	0.75	160566375	60375	60.61	2650	2710	2630	3445	1855	2650	2659.48	4.12	-724	2796	2722	2661	2587	2526	2760	2625	178	795	500	1800	5	1	35038012	936	-127.14	0.97	12	0.17	-21.00	2766.00	7800	20230616	-65.77	2500	20231130	6.80	3290	-18.84	20240103	2590	3.09	20240207	7800	-65.77	20230616	2500	6.80	20231130	1.25	N	064240	500	177 억	1442959	N	N	1	N	N
101	20240213	120509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	15	2	0.57	75137945	28331	28.44	2650	2710	2630	3445	1855	2650	2652.15	4.12	1361	2796	2722	2661	2587	2526	2760	2625	178	795	500	1800	5	1	35038012	934	-126.90	0.96	12	0.08	-21.00	2766.00	7800	20230616	-65.83	2500	20231130	6.60	3290	-19.00	20240103	2590	2.90	20240207	7800	-65.83	20230616	2500	6.60	20231130	1.25	N	064240	500	177 억	1442959	N	N	1	N	N
102	20240213	110506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	5	2	0.19	43746480	16503	16.57	2650	2710	2630	3445	1855	2650	2650.82	4.12	-982	2796	2722	2661	2587	2526	2760	2625	178	795	500	1800	5	1	35038012	930	-126.43	0.96	12	0.05	-21.00	2766.00	7800	20230616	-65.96	2500	20231130	6.20	3290	-19.30	20240103	2590	2.51	20240207	7800	-65.96	20230616	2500	6.20	20231130	1.25	N	064240	500	177 억	1442959	N	N	1	N	N
103	20240213	100420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	5	2	0.19	30897730	11659	11.70	2650	2710	2630	3445	1855	2650	2650.12	4.12	-1607	2796	2722	2661	2587	2526	2760	2625	178	795	500	1800	5	1	35038012	930	-126.43	0.96	12	0.03	-21.00	2766.00	7800	20230616	-65.96	2500	20231130	6.20	3290	-19.30	20240103	2590	2.51	20240207	7800	-65.96	20230616	2500	6.20	20231130	1.25	N	064240	500	177 억	1442959	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History