KissMeData/078890/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	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6420	-330	5	-4.89	2027364430	309241	69.25	6770	6780	6420	8770	4730	6750	6556.53	3.19	4915	7150	6950	6730	6530	6310	7050	6630	85	2020	500	4860	10	1	17093155	1097	9.92	0.55	12	1.81	647.00	11778.00	10507	20230323	-38.90	4517	20231219	42.13	8200	-21.71	20240219	4730	35.73	20240103	10700	-40.00	20230323	4600	39.57	20231219	3.75	N	078890	500	85 억	545754	N	N	4	N	N
3	20240229	150631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6470	-280	5	-4.15	1744962030	265344	59.42	6770	6780	6440	8770	4730	6750	6576.00	3.19	-12411	7150	6950	6730	6530	6310	7050	6630	85	2020	500	4860	10	1	17093155	1106	10.00	0.55	12	1.55	647.00	11778.00	10507	20230323	-38.42	4517	20231219	43.24	8200	-21.10	20240219	4730	36.79	20240103	10700	-39.53	20230323	4600	40.65	20231219	3.75	N	078890	500	85 억	545754	N	N	9	N	N
4	20240229	140630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6560	-190	5	-2.81	1381486660	209307	46.87	6770	6780	6500	8770	4730	6750	6600.04	3.19	-13463	7150	6950	6730	6530	6310	7050	6630	85	2020	500	4860	10	1	17093155	1121	10.14	0.56	12	1.22	647.00	11778.00	10507	20230323	-37.57	4517	20231219	45.23	8200	-20.00	20240219	4730	38.69	20240103	10700	-38.69	20230323	4600	42.61	20231219	3.75	N	078890	500	85 억	545754	N	N	9	N	N
5	20240229	130629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6610	-140	5	-2.07	1092219490	165094	36.97	6770	6780	6500	8770	4730	6750	6615.46	3.19	-4047	7150	6950	6730	6530	6310	7050	6630	85	2020	500	4860	10	1	17093155	1130	10.22	0.56	12	0.97	647.00	11778.00	10507	20230323	-37.09	4517	20231219	46.34	8200	-19.39	20240219	4730	39.75	20240103	10700	-38.22	20230323	4600	43.70	20231219	3.75	N	078890	500	85 억	545754	N	N	9	N	N
6	20240229	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6600	-150	5	-2.22	945752440	142990	32.02	6770	6780	6500	8770	4730	6750	6613.78	3.19	2539	7150	6950	6730	6530	6310	7050	6630	85	2020	500	4860	10	1	17093155	1128	10.20	0.56	12	0.84	647.00	11778.00	10507	20230323	-37.18	4517	20231219	46.11	8200	-19.51	20240219	4730	39.53	20240103	10700	-38.32	20230323	4600	43.48	20231219	3.75	N	078890	500	85 억	545754	N	N	9	N	N
7	20240229	110631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6640	-110	5	-1.63	879869490	133036	29.79	6770	6780	6500	8770	4730	6750	6613.41	3.19	3349	7150	6950	6730	6530	6310	7050	6630	85	2020	500	4860	10	1	17093155	1135	10.26	0.56	12	0.78	647.00	11778.00	10507	20230323	-36.80	4517	20231219	47.00	8200	-19.02	20240219	4730	40.38	20240103	10700	-37.94	20230323	4600	44.35	20231219	3.75	N	078890	500	85 억	545754	N	N	9	N	N
8	20240229	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6610	-140	5	-2.07	486402860	73190	16.39	6770	6780	6580	8770	4730	6750	6645.25	3.19	-3913	7150	6950	6730	6530	6310	7050	6630	85	2020	500	4860	10	1	17093155	1130	10.22	0.56	12	0.43	647.00	11778.00	10507	20230323	-37.09	4517	20231219	46.34	8200	-19.39	20240219	4730	39.75	20240103	10700	-38.22	20230323	4600	43.70	20231219	3.75	N	078890	500	85 억	545754	N	N	9	N	N
9	20240229	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6660	-90	5	-1.33	103182920	15451	3.46	6770	6780	6620	8770	4730	6750	6676.41	3.19	-28	7150	6950	6730	6530	6310	7050	6630	85	2020	500	4860	10	1	17093155	1138	10.29	0.57	12	0.09	647.00	11778.00	10507	20230323	-36.61	4517	20231219	47.44	8200	-18.78	20240219	4730	40.80	20240103	10700	-37.76	20230323	4600	44.78	20231219	3.75	N	078890	500	85 억	545754	N	N	9	N	N
10	20240228	160554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6750	60	2	0.90	2982442940	443926	71.41	6660	6930	6510	8690	4690	6690	6718.08	3.40	-36289	7103	6896	6733	6526	6363	6815	6445	85	2000	500	4810	10	1	17093155	1154	10.43	0.57	12	2.60	647.00	11778.00	10507	20230323	-35.76	4517	20231219	49.44	8200	-17.68	20240219	4730	42.71	20240103	10700	-36.92	20230323	4600	46.74	20231219	3.74	N	078890	500	85 억	581855	N	N	9	N	N
11	20240228	150554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6670	-20	5	-0.30	2428875710	362036	58.24	6660	6930	6510	8690	4690	6690	6708.96	3.40	-18077	7103	6896	6733	6526	6363	6815	6445	85	2000	500	4810	10	1	17093155	1140	10.31	0.57	12	2.12	647.00	11778.00	10507	20230323	-36.52	4517	20231219	47.66	8200	-18.66	20240219	4730	41.01	20240103	10700	-37.66	20230323	4600	45.00	20231219	3.74	N	078890	500	85 억	581855	N	N	14	N	N
12	20240228	140631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6570	-120	5	-1.79	2175888070	323750	52.08	6660	6930	6510	8690	4690	6690	6720.93	3.40	-40034	7103	6896	6733	6526	6363	6815	6445	85	2000	500	4810	10	1	17093155	1123	10.15	0.56	12	1.89	647.00	11778.00	10507	20230323	-37.47	4517	20231219	45.45	8200	-19.88	20240219	4730	38.90	20240103	10700	-38.60	20230323	4600	42.83	20231219	3.74	N	078890	500	85 억	581855	N	N	14	N	N
13	20240228	130630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6590	-100	5	-1.49	1881161220	278872	44.86	6660	6930	6570	8690	4690	6690	6745.69	3.40	-45418	7103	6896	6733	6526	6363	6815	6445	85	2000	500	4810	10	1	17093155	1126	10.19	0.56	12	1.63	647.00	11778.00	10507	20230323	-37.28	4517	20231219	45.89	8200	-19.63	20240219	4730	39.32	20240103	10700	-38.41	20230323	4600	43.26	20231219	3.74	N	078890	500	85 억	581855	N	N	14	N	N
14	20240228	120631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6630	-60	5	-0.90	1724541520	255120	41.04	6660	6930	6610	8690	4690	6690	6759.84	3.40	-43934	7103	6896	6733	6526	6363	6815	6445	85	2000	500	4810	10	1	17093155	1133	10.25	0.56	12	1.49	647.00	11778.00	10507	20230323	-36.90	4517	20231219	46.78	8200	-19.15	20240219	4730	40.17	20240103	10700	-38.04	20230323	4600	44.13	20231219	3.74	N	078890	500	85 억	581855	N	N	14	N	N
15	20240228	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6680	-10	5	-0.15	1482285360	218685	35.18	6660	6930	6650	8690	4690	6690	6778.34	3.40	-36260	7103	6896	6733	6526	6363	6815	6445	85	2000	500	4810	10	1	17093155	1142	10.32	0.57	12	1.28	647.00	11778.00	10507	20230323	-36.42	4517	20231219	47.89	8200	-18.54	20240219	4730	41.23	20240103	10700	-37.57	20230323	4600	45.22	20231219	3.74	N	078890	500	85 억	581855	N	N	14	N	N
16	20240228	100628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6810	120	2	1.79	1026537540	150939	24.28	6660	6930	6650	8690	4690	6690	6801.31	3.40	-21010	7103	6896	6733	6526	6363	6815	6445	85	2000	500	4810	10	1	17093155	1164	10.53	0.58	12	0.88	647.00	11778.00	10507	20230323	-35.19	4517	20231219	50.76	8200	-16.95	20240219	4730	43.97	20240103	10700	-36.36	20230323	4600	48.04	20231219	3.74	N	078890	500	85 억	581855	N	N	14	N	N
17	20240228	090631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6760	70	2	1.05	90191390	13472	2.17	6660	6790	6650	8690	4690	6690	6694.88	3.40	1707	7103	6896	6733	6526	6363	6815	6445	85	2000	500	4810	10	1	17093155	1155	10.45	0.57	12	0.08	647.00	11778.00	10507	20230323	-35.66	4517	20231219	49.66	8200	-17.56	20240219	4730	42.92	20240103	10700	-36.82	20230323	4600	46.96	20231219	3.74	N	078890	500	85 억	581855	N	N	14	N	N
18	20240227	160629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6690	-310	5	-4.43	4137025910	616942	116.18	6910	6940	6570	9100	4900	7000	6705.50	3.10	52345	7380	7190	7050	6860	6720	7120	6790	85	2100	500	5040	10	1	17093155	1144	10.34	0.57	12	3.61	647.00	11778.00	10507	20230323	-36.33	4517	20231219	48.11	8200	-18.41	20240219	4730	41.44	20240103	10700	-37.48	20230323	4600	45.43	20231219	3.85	N	078890	500	85 억	529529	N	N	14	N	N
19	20240227	150631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6670	-330	5	-4.71	3888344270	579825	109.19	6910	6940	6570	9100	4900	7000	6705.82	3.10	41584	7380	7190	7050	6860	6720	7120	6790	85	2100	500	5040	10	1	17093155	1140	10.31	0.57	12	3.39	647.00	11778.00	10507	20230323	-36.52	4517	20231219	47.66	8200	-18.66	20240219	4730	41.01	20240103	10700	-37.66	20230323	4600	45.00	20231219	3.85	N	078890	500	85 억	529529	N	N	29	N	N
20	20240227	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6650	-350	5	-5.00	3502599580	521793	98.26	6910	6940	6570	9100	4900	7000	6712.36	3.10	16105	7380	7190	7050	6860	6720	7120	6790	85	2100	500	5040	10	1	17093155	1137	10.28	0.56	12	3.05	647.00	11778.00	10507	20230323	-36.71	4517	20231219	47.22	8200	-18.90	20240219	4730	40.59	20240103	10700	-37.85	20230323	4600	44.57	20231219	3.85	N	078890	500	85 억	529529	N	N	29	N	N
21	20240227	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6620	-380	5	-5.43	3305800170	492099	92.67	6910	6940	6570	9100	4900	7000	6717.48	3.10	9902	7380	7190	7050	6860	6720	7120	6790	85	2100	500	5040	10	1	17093155	1132	10.23	0.56	12	2.88	647.00	11778.00	10507	20230323	-36.99	4517	20231219	46.56	8200	-19.27	20240219	4730	39.96	20240103	10700	-38.13	20230323	4600	43.91	20231219	3.85	N	078890	500	85 억	529529	N	N	29	N	N
22	20240227	120632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6620	-380	5	-5.43	2978890210	442584	83.35	6910	6940	6570	9100	4900	7000	6730.39	3.10	268	7380	7190	7050	6860	6720	7120	6790	85	2100	500	5040	10	1	17093155	1132	10.23	0.56	12	2.59	647.00	11778.00	10507	20230323	-36.99	4517	20231219	46.56	8200	-19.27	20240219	4730	39.96	20240103	10700	-38.13	20230323	4600	43.91	20231219	3.85	N	078890	500	85 억	529529	N	N	29	N	N
23	20240227	110630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6670	-330	5	-4.71	2319792040	343242	64.64	6910	6940	6650	9100	4900	7000	6758.14	3.10	336	7380	7190	7050	6860	6720	7120	6790	85	2100	500	5040	10	1	17093155	1140	10.31	0.57	12	2.01	647.00	11778.00	10507	20230323	-36.52	4517	20231219	47.66	8200	-18.66	20240219	4730	41.01	20240103	10700	-37.66	20230323	4600	45.00	20231219	3.85	N	078890	500	85 억	529529	N	N	29	N	N
24	20240227	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6820	-180	5	-2.57	1704763820	251794	47.42	6910	6940	6650	9100	4900	7000	6770.04	3.10	8626	7380	7190	7050	6860	6720	7120	6790	85	2100	500	5040	10	1	17093155	1166	10.54	0.58	12	1.47	647.00	11778.00	10507	20230323	-35.09	4517	20231219	50.99	8200	-16.83	20240219	4730	44.19	20240103	10700	-36.26	20230323	4600	48.26	20231219	3.85	N	078890	500	85 억	529529	N	N	29	N	N
25	20240227	090629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6870	-130	5	-1.86	234693560	34075	6.42	6910	6940	6850	9100	4900	7000	6885.97	3.10	-963	7380	7190	7050	6860	6720	7120	6790	85	2100	500	5040	10	1	17093155	1174	10.62	0.58	12	0.20	647.00	11778.00	10507	20230323	-34.62	4517	20231219	52.09	8200	-16.22	20240219	4730	45.24	20240103	10700	-35.79	20230323	4600	49.35	20231219	3.85	N	078890	500	85 억	529529	N	N	29	N	N
26	20240226	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7000	-260	5	-3.58	3650891000	519693	34.24	7190	7240	6910	9430	5090	7260	7023.85	3.02	13705	7840	7550	7370	7080	6900	7460	6990	85	2170	500	5220	10	1	17093155	1197	10.82	0.59	12	3.04	647.00	11778.00	10507	20230323	-33.38	4517	20231219	54.97	8200	-14.63	20240219	4730	47.99	20240103	10700	-34.58	20230323	4600	52.17	20231219	3.90	N	078890	500	85 억	515693	N	N	29	N	N
27	20240226	150625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6950	-310	5	-4.27	3442902630	489947	32.28	7190	7240	6910	9430	5090	7260	7025.75	3.02	9046	7840	7550	7370	7080	6900	7460	6990	85	2170	500	5220	10	1	17093155	1188	10.74	0.59	12	2.87	647.00	11778.00	10507	20230323	-33.85	4517	20231219	53.86	8200	-15.24	20240219	4730	46.93	20240103	10700	-35.05	20230323	4600	51.09	20231219	3.90	N	078890	500	85 억	515693	N	N	89	N	N
28	20240226	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6950	-310	5	-4.27	3086505490	438581	28.90	7190	7240	6910	9430	5090	7260	7036.05	3.02	-1046	7840	7550	7370	7080	6900	7460	6990	85	2170	500	5220	10	1	17093155	1188	10.74	0.59	12	2.57	647.00	11778.00	10507	20230323	-33.85	4517	20231219	53.86	8200	-15.24	20240219	4730	46.93	20240103	10700	-35.05	20230323	4600	51.09	20231219	3.90	N	078890	500	85 억	515693	N	N	89	N	N
29	20240226	130622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6950	-310	5	-4.27	2683286170	380498	25.07	7190	7240	6930	9430	5090	7260	7050.50	3.02	-3138	7840	7550	7370	7080	6900	7460	6990	85	2170	500	5220	10	1	17093155	1188	10.74	0.59	12	2.23	647.00	11778.00	10507	20230323	-33.85	4517	20231219	53.86	8200	-15.24	20240219	4730	46.93	20240103	10700	-35.05	20230323	4600	51.09	20231219	3.90	N	078890	500	85 억	515693	N	N	89	N	N
30	20240226	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7000	-260	5	-3.58	2453026080	347473	22.90	7190	7240	6930	9430	5090	7260	7057.99	3.02	-4910	7840	7550	7370	7080	6900	7460	6990	85	2170	500	5220	10	1	17093155	1197	10.82	0.59	12	2.03	647.00	11778.00	10507	20230323	-33.38	4517	20231219	54.97	8200	-14.63	20240219	4730	47.99	20240103	10700	-34.58	20230323	4600	52.17	20231219	3.90	N	078890	500	85 억	515693	N	N	89	N	N
31	20240226	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6960	-300	5	-4.13	2098731040	296730	19.55	7190	7240	6950	9430	5090	7260	7071.08	3.02	-8823	7840	7550	7370	7080	6900	7460	6990	85	2170	500	5220	10	1	17093155	1190	10.76	0.59	12	1.74	647.00	11778.00	10507	20230323	-33.76	4517	20231219	54.08	8200	-15.12	20240219	4730	47.15	20240103	10700	-34.95	20230323	4600	51.30	20231219	3.90	N	078890	500	85 억	515693	N	N	89	N	N
32	20240226	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7090	-170	5	-2.34	1113858260	156332	10.30	7190	7240	7080	9430	5090	7260	7122.49	3.02	2376	7840	7550	7370	7080	6900	7460	6990	85	2170	500	5220	10	1	17093155	1212	10.96	0.60	12	0.91	647.00	11778.00	10507	20230323	-32.52	4517	20231219	56.96	8200	-13.54	20240219	4730	49.89	20240103	10700	-33.74	20230323	4600	54.13	20231219	3.90	N	078890	500	85 억	515693	N	N	89	N	N
33	20240226	090618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	-130	5	-1.79	319642640	44666	2.94	7190	7240	7080	9430	5090	7260	7149.35	3.02	-2518	7840	7550	7370	7080	6900	7460	6990	85	2170	500	5220	10	1	17093155	1219	11.02	0.61	12	0.26	647.00	11778.00	10507	20230323	-32.14	4517	20231219	57.85	8200	-13.05	20240219	4730	50.74	20240103	10700	-33.36	20230323	4600	55.00	20231219	3.90	N	078890	500	85 억	515693	N	N	89	N	N
34	20240223	160618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7260	-200	5	-2.68	11194528300	1507902	37.22	7520	7660	7190	9690	5230	7460	7424.25	3.38	-58250	8306	7882	7396	6972	6486	8095	7185	85	2230	500	5370	10	1	17093155	1241	11.22	0.62	12	8.82	647.00	11778.00	10507	20230323	-30.90	4517	20231219	60.73	8200	-11.46	20240219	4730	53.49	20240103	10700	-32.15	20230323	4600	57.83	20231219	3.77	N	078890	500	85 억	577932	N	N	89	N	N
35	20240223	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7350	-110	5	-1.47	10638155630	1431599	35.34	7520	7660	7190	9690	5230	7460	7430.91	3.38	-61594	8306	7882	7396	6972	6486	8095	7185	85	2230	500	5370	10	1	17093155	1256	11.36	0.62	12	8.38	647.00	11778.00	10507	20230323	-30.05	4517	20231219	62.72	8200	-10.37	20240219	4730	55.39	20240103	10700	-31.31	20230323	4600	59.78	20231219	3.77	N	078890	500	85 억	577932	N	N	312	N	N
36	20240223	140616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7410	-50	5	-0.67	9952381670	1338436	33.04	7520	7660	7190	9690	5230	7460	7435.79	3.38	-70730	8306	7882	7396	6972	6486	8095	7185	85	2230	500	5370	10	1	17093155	1267	11.45	0.63	12	7.83	647.00	11778.00	10507	20230323	-29.48	4517	20231219	64.05	8200	-9.63	20240219	4730	56.66	20240103	10700	-30.75	20230323	4600	61.09	20231219	3.77	N	078890	500	85 억	577932	N	N	312	N	N
37	20240223	130614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7390	-70	5	-0.94	9233032990	1241421	30.64	7520	7660	7190	9690	5230	7460	7437.43	3.38	-68070	8306	7882	7396	6972	6486	8095	7185	85	2230	500	5370	10	1	17093155	1263	11.42	0.63	12	7.26	647.00	11778.00	10507	20230323	-29.67	4517	20231219	63.60	8200	-9.88	20240219	4730	56.24	20240103	10700	-30.93	20230323	4600	60.65	20231219	3.77	N	078890	500	85 억	577932	N	N	312	N	N
38	20240223	120616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7580	120	2	1.61	7873320550	1059389	26.15	7520	7660	7190	9690	5230	7460	7431.88	3.38	-63474	8306	7882	7396	6972	6486	8095	7185	85	2230	500	5370	10	1	17093155	1296	11.72	0.64	12	6.20	647.00	11778.00	10507	20230323	-27.86	4517	20231219	67.81	8200	-7.56	20240219	4730	60.25	20240103	10700	-29.16	20230323	4600	64.78	20231219	3.77	N	078890	500	85 억	577932	N	N	312	N	N
39	20240223	110611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7330	-130	5	-1.74	3902734740	532481	13.14	7520	7530	7190	9690	5230	7460	7328.74	3.38	14302	8306	7882	7396	6972	6486	8095	7185	85	2230	500	5370	10	1	17093155	1253	11.33	0.62	12	3.12	647.00	11778.00	10507	20230323	-30.24	4517	20231219	62.28	8200	-10.61	20240219	4730	54.97	20240103	10700	-31.50	20230323	4600	59.35	20231219	3.77	N	078890	500	85 억	577932	N	N	312	N	N
40	20240223	100609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7280	-180	5	-2.41	2988476390	406320	10.03	7520	7530	7270	9690	5230	7460	7354.35	3.38	4107	8306	7882	7396	6972	6486	8095	7185	85	2230	500	5370	10	1	17093155	1244	11.25	0.62	12	2.38	647.00	11778.00	10507	20230323	-30.71	4517	20231219	61.17	8200	-11.22	20240219	4730	53.91	20240103	10700	-31.96	20230323	4600	58.26	20231219	3.77	N	078890	500	85 억	577932	N	N	312	N	N
41	20240223	090612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7360	-100	5	-1.34	1016207800	137643	3.40	7520	7530	7270	9690	5230	7460	7381.54	3.38	-15808	8306	7882	7396	6972	6486	8095	7185	85	2230	500	5370	10	1	17093155	1258	11.38	0.62	12	0.81	647.00	11778.00	10507	20230323	-29.95	4517	20231219	62.94	8200	-10.24	20240219	4730	55.60	20240103	10700	-31.21	20230323	4600	60.00	20231219	3.77	N	078890	500	85 억	577932	N	N	312	N	N
42	20240222	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7460	510	2	7.34	30053702210	4029046	399.03	7150	7820	6910	9030	4870	6950	7459.26	3.18	37437	7536	7242	7096	6802	6656	7170	6730	85	2080	500	5000	10	1	17093155	1275	11.53	0.63	12	23.57	647.00	11778.00	10507	20230323	-29.00	4517	20231219	65.15	8200	-9.02	20240219	4730	57.72	20240103	10700	-30.28	20230323	4600	62.17	20231219	3.70	N	078890	500	85 억	542840	N	N	312	N	N
43	20240222	150614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7430	480	2	6.91	29288683670	3926206	388.84	7150	7820	6910	9030	4870	6950	7459.79	3.18	34891	7536	7242	7096	6802	6656	7170	6730	85	2080	500	5000	10	1	17093155	1270	11.48	0.63	12	22.97	647.00	11778.00	10507	20230323	-29.29	4517	20231219	64.49	8200	-9.39	20240219	4730	57.08	20240103	10700	-30.56	20230323	4600	61.52	20231219	3.70	N	078890	500	85 억	542840	N	N	15	N	N
44	20240222	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7480	530	2	7.63	26152851920	3505501	347.18	7150	7820	6910	9030	4870	6950	7460.52	3.18	18336	7536	7242	7096	6802	6656	7170	6730	85	2080	500	5000	10	1	17093155	1279	11.56	0.64	12	20.51	647.00	11778.00	10507	20230323	-28.81	4517	20231219	65.60	8200	-8.78	20240219	4730	58.14	20240103	10700	-30.09	20230323	4600	62.61	20231219	3.70	N	078890	500	85 억	542840	N	N	15	N	N
45	20240222	130600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7680	730	2	10.50	18442027930	2475089	245.13	7150	7820	6910	9030	4870	6950	7451.06	3.18	29008	7536	7242	7096	6802	6656	7170	6730	85	2080	500	5000	10	1	17093155	1313	11.87	0.65	12	14.48	647.00	11778.00	10507	20230323	-26.91	4517	20231219	70.02	8200	-6.34	20240219	4730	62.37	20240103	10700	-28.22	20230323	4600	66.96	20231219	3.70	N	078890	500	85 억	542840	N	N	15	N	N
46	20240222	120609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7300	350	2	5.04	5198578460	722760	71.58	7150	7370	6910	9030	4870	6950	7192.68	3.18	77075	7536	7242	7096	6802	6656	7170	6730	85	2080	500	5000	10	1	17093155	1248	11.28	0.62	12	4.23	647.00	11778.00	10507	20230323	-30.52	4517	20231219	61.61	8200	-10.98	20240219	4730	54.33	20240103	10700	-31.78	20230323	4600	58.70	20231219	3.70	N	078890	500	85 억	542840	N	N	15	N	N
47	20240222	110606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7290	340	2	4.89	3570925450	499503	49.47	7150	7350	6910	9030	4870	6950	7148.96	3.18	39511	7536	7242	7096	6802	6656	7170	6730	85	2080	500	5000	10	1	17093155	1246	11.27	0.62	12	2.92	647.00	11778.00	10507	20230323	-30.62	4517	20231219	61.39	8200	-11.10	20240219	4730	54.12	20240103	10700	-31.87	20230323	4600	58.48	20231219	3.70	N	078890	500	85 억	542840	N	N	15	N	N
48	20240222	100602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6970	20	2	0.29	1559858860	220402	21.83	7150	7220	6910	9030	4870	6950	7077.34	3.18	-6454	7536	7242	7096	6802	6656	7170	6730	85	2080	500	5000	10	1	17093155	1191	10.77	0.59	12	1.29	647.00	11778.00	10507	20230323	-33.66	4517	20231219	54.31	8200	-15.00	20240219	4730	47.36	20240103	10700	-34.86	20230323	4600	51.52	20231219	3.70	N	078890	500	85 억	542840	N	N	15	N	N
49	20240222	090611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	180	2	2.59	444309520	62104	6.15	7150	7220	7000	9030	4870	6950	7154.28	3.18	-3572	7536	7242	7096	6802	6656	7170	6730	85	2080	500	5000	10	1	17093155	1219	11.02	0.61	12	0.36	647.00	11778.00	10507	20230323	-32.14	4517	20231219	57.85	8200	-13.05	20240219	4730	50.74	20240103	10700	-33.36	20230323	4600	55.00	20231219	3.70	N	078890	500	85 억	542840	N	N	15	N	N
50	20240221	160606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6950	-480	5	-6.46	7044485320	983949	25.82	7250	7390	6950	9650	5210	7430	7159.77	3.24	-11009	8296	7862	7496	7062	6696	7680	6880	85	2220	500	5340	10	1	17093155	1188	10.74	0.59	12	5.76	647.00	11778.00	10507	20230323	-33.85	4517	20231219	53.86	8200	-15.24	20240219	4730	46.93	20240103	10700	-35.05	20230323	4600	51.09	20231219	3.91	N	078890	500	85 억	553044	N	N	15	N	N
51	20240221	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7070	-360	5	-4.85	6258600580	871505	22.87	7250	7390	7050	9650	5210	7430	7181.35	3.24	-27104	8296	7862	7496	7062	6696	7680	6880	85	2220	500	5340	10	1	17093155	1208	10.93	0.60	12	5.10	647.00	11778.00	10507	20230323	-32.71	4517	20231219	56.52	8200	-13.78	20240219	4730	49.47	20240103	10700	-33.93	20230323	4600	53.70	20231219	3.91	N	078890	500	85 억	553044	N	N	41	N	N
52	20240221	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7210	-220	5	-2.96	4947700700	687318	18.03	7250	7390	7100	9650	5210	7430	7198.54	3.24	-4880	8296	7862	7496	7062	6696	7680	6880	85	2220	500	5340	10	1	17093155	1232	11.14	0.61	12	4.02	647.00	11778.00	10507	20230323	-31.38	4517	20231219	59.62	8200	-12.07	20240219	4730	52.43	20240103	10700	-32.62	20230323	4600	56.74	20231219	3.91	N	078890	500	85 억	553044	N	N	41	N	N
53	20240221	130602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7230	-200	5	-2.69	4586650420	637253	16.72	7250	7390	7100	9650	5210	7430	7197.51	3.24	-3005	8296	7862	7496	7062	6696	7680	6880	85	2220	500	5340	10	1	17093155	1236	11.17	0.61	12	3.73	647.00	11778.00	10507	20230323	-31.19	4517	20231219	60.06	8200	-11.83	20240219	4730	52.85	20240103	10700	-32.43	20230323	4600	57.17	20231219	3.91	N	078890	500	85 억	553044	N	N	41	N	N
54	20240221	120602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7260	-170	5	-2.29	4067145960	565246	14.83	7250	7390	7100	9650	5210	7430	7195.33	3.24	-12179	8296	7862	7496	7062	6696	7680	6880	85	2220	500	5340	10	1	17093155	1241	11.22	0.62	12	3.31	647.00	11778.00	10507	20230323	-30.90	4517	20231219	60.73	8200	-11.46	20240219	4730	53.49	20240103	10700	-32.15	20230323	4600	57.83	20231219	3.91	N	078890	500	85 억	553044	N	N	41	N	N
55	20240221	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7170	-260	5	-3.50	3164147800	440917	11.57	7250	7320	7100	9650	5210	7430	7176.25	3.24	-15464	8296	7862	7496	7062	6696	7680	6880	85	2220	500	5340	10	1	17093155	1226	11.08	0.61	12	2.58	647.00	11778.00	10507	20230323	-31.76	4517	20231219	58.73	8200	-12.56	20240219	4730	51.59	20240103	10700	-32.99	20230323	4600	55.87	20231219	3.91	N	078890	500	85 억	553044	N	N	41	N	N
56	20240221	100600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7150	-280	5	-3.77	2411891610	336163	8.82	7250	7320	7100	9650	5210	7430	7174.72	3.24	-9866	8296	7862	7496	7062	6696	7680	6880	85	2220	500	5340	10	1	17093155	1222	11.05	0.61	12	1.97	647.00	11778.00	10507	20230323	-31.95	4517	20231219	58.29	8200	-12.80	20240219	4730	51.16	20240103	10700	-33.18	20230323	4600	55.43	20231219	3.91	N	078890	500	85 억	553044	N	N	41	N	N
57	20240221	090559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7230	-200	5	-2.69	464366040	64358	1.69	7250	7320	7160	9650	5210	7430	7215.12	3.24	6616	8296	7862	7496	7062	6696	7680	6880	85	2220	500	5340	10	1	17093155	1236	11.17	0.61	12	0.38	647.00	11778.00	10507	20230323	-31.19	4517	20231219	60.06	8200	-11.83	20240219	4730	52.85	20240103	10700	-32.43	20230323	4600	57.17	20231219	3.91	N	078890	500	85 억	553044	N	N	41	N	N
58	20240220	160554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7430	-220	5	-2.88	28607519930	3790517	38.10	7520	7930	7130	9940	5360	7650	7547.24	3.34	-19818	8750	8200	7650	7100	6550	8475	7375	85	2290	500	5500	10	1	17093155	1270	11.48	0.63	12	22.18	647.00	11778.00	10507	20230323	-29.29	4517	20231219	64.49	8200	-9.39	20240219	4730	57.08	20240103	10700	-30.56	20230323	4600	61.52	20231219	3.85	N	078890	500	85 억	571507	N	N	41	N	N
59	20240220	150557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7430	-220	5	-2.88	27811614170	3683279	37.02	7520	7930	7130	9940	5360	7650	7550.75	3.34	-36306	8750	8200	7650	7100	6550	8475	7375	85	2290	500	5500	10	1	17093155	1270	11.48	0.63	12	21.55	647.00	11778.00	10507	20230323	-29.29	4517	20231219	64.49	8200	-9.39	20240219	4730	57.08	20240103	10700	-30.56	20230323	4600	61.52	20231219	3.85	N	078890	500	85 억	571507	N	N	97	N	N
60	20240220	140559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7440	-210	5	-2.75	26738586000	3537954	35.56	7520	7930	7130	9940	5360	7650	7557.62	3.34	-33641	8750	8200	7650	7100	6550	8475	7375	85	2290	500	5500	10	1	17093155	1272	11.50	0.63	12	20.70	647.00	11778.00	10507	20230323	-29.19	4517	20231219	64.71	8200	-9.27	20240219	4730	57.29	20240103	10700	-30.47	20230323	4600	61.74	20231219	3.85	N	078890	500	85 억	571507	N	N	97	N	N
61	20240220	130558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7610	-40	5	-0.52	24488714550	3236715	32.53	7520	7930	7130	9940	5360	7650	7565.90	3.34	-57414	8750	8200	7650	7100	6550	8475	7375	85	2290	500	5500	10	1	17093155	1301	11.76	0.65	12	18.94	647.00	11778.00	10507	20230323	-27.57	4517	20231219	68.47	8200	-7.20	20240219	4730	60.89	20240103	10700	-28.88	20230323	4600	65.43	20231219	3.85	N	078890	500	85 억	571507	N	N	97	N	N
62	20240220	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7170	-480	5	-6.27	7367410500	1013079	10.18	7520	7640	7130	9940	5360	7650	7272.00	3.34	-31836	8750	8200	7650	7100	6550	8475	7375	85	2290	500	5500	10	1	17093155	1226	11.08	0.61	12	5.93	647.00	11778.00	10507	20230323	-31.76	4517	20231219	58.73	8200	-12.56	20240219	4730	51.59	20240103	10700	-32.99	20230323	4600	55.87	20231219	3.85	N	078890	500	85 억	571507	N	N	97	N	N
63	20240220	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7200	-450	5	-5.88	6710053730	921660	9.26	7520	7640	7130	9940	5360	7650	7280.08	3.34	-24816	8750	8200	7650	7100	6550	8475	7375	85	2290	500	5500	10	1	17093155	1231	11.13	0.61	12	5.39	647.00	11778.00	10507	20230323	-31.47	4517	20231219	59.40	8200	-12.20	20240219	4730	52.22	20240103	10700	-32.71	20230323	4600	56.52	20231219	3.85	N	078890	500	85 억	571507	N	N	97	N	N
64	20240220	100546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7210	-440	5	-5.75	5839197360	800946	8.05	7520	7640	7130	9940	5360	7650	7290.02	3.34	-25164	8750	8200	7650	7100	6550	8475	7375	85	2290	500	5500	10	1	17093155	1232	11.14	0.61	12	4.69	647.00	11778.00	10507	20230323	-31.38	4517	20231219	59.62	8200	-12.07	20240219	4730	52.43	20240103	10700	-32.62	20230323	4600	56.74	20231219	3.85	N	078890	500	85 억	571507	N	N	97	N	N
65	20240220	090600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7330	-320	5	-4.18	2032339040	274660	2.76	7520	7640	7250	9940	5360	7650	7398.75	3.34	-8655	8750	8200	7650	7100	6550	8475	7375	85	2290	500	5500	10	1	17093155	1253	11.33	0.62	12	1.61	647.00	11778.00	10507	20230323	-30.24	4517	20231219	62.28	8200	-10.61	20240219	4730	54.97	20240103	10700	-31.50	20230323	4600	59.35	20231219	3.85	N	078890	500	85 억	571507	N	N	97	N	N
66	20240219	160557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7650	470	2	6.55	76712095440	9867426	206.19	7250	8200	7100	9330	5030	7180	7774.42	3.22	22610	7980	7580	7300	6900	6620	7780	7100	85	2150	500	5160	10	1	17093155	1308	11.82	0.65	12	57.73	647.00	11778.00	10507	20230323	-27.19	4517	20231219	69.36	8200	-6.71	20240219	4730	61.73	20240103	10700	-28.50	20230323	4600	66.30	20231219	3.91	N	078890	500	85 억	549705	N	N	97	N	N
67	20240219	150601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7630	450	2	6.27	73361254020	9427515	197.00	7250	8200	7100	9330	5030	7180	7781.61	3.22	75148	7980	7580	7300	6900	6620	7780	7100	85	2150	500	5160	10	1	17093155	1304	11.79	0.65	12	55.15	647.00	11778.00	10507	20230323	-27.38	4517	20231219	68.92	8200	-6.95	20240219	4730	61.31	20240103	10700	-28.69	20230323	4600	65.87	20231219	3.91	N	078890	500	85 억	549705	N	N	35	N	N
68	20240219	140559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7800	620	2	8.64	60796779650	7780727	162.59	7250	8200	7100	9330	5030	7180	7813.77	3.22	-35661	7980	7580	7300	6900	6620	7780	7100	85	2150	500	5160	10	1	17093155	1333	12.06	0.66	12	45.52	647.00	11778.00	10507	20230323	-25.76	4517	20231219	72.68	8200	-4.88	20240219	4730	64.90	20240103	10700	-27.10	20230323	4600	69.57	20231219	3.91	N	078890	500	85 억	549705	N	N	35	N	N
69	20240219	130559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7830	650	2	9.05	12910986960	1725532	36.06	7250	7880	7100	9330	5030	7180	7482.33	3.22	4517	7980	7580	7300	6900	6620	7780	7100	85	2150	500	5160	10	1	17093155	1338	12.10	0.66	12	10.09	647.00	11778.00	10507	20230323	-25.48	4517	20231219	73.35	8070	-2.97	20240213	4730	65.54	20240103	10700	-26.82	20230323	4600	70.22	20231219	3.91	N	078890	500	85 억	549705	N	N	35	N	N
70	20240219	120558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7390	210	2	2.92	4677147560	643481	13.45	7250	7410	7100	9330	5030	7180	7268.52	3.22	-7081	7980	7580	7300	6900	6620	7780	7100	85	2150	500	5160	10	1	17093155	1263	11.42	0.63	12	3.76	647.00	11778.00	10507	20230323	-29.67	4517	20231219	63.60	8070	-8.43	20240213	4730	56.24	20240103	10700	-30.93	20230323	4600	60.65	20231219	3.91	N	078890	500	85 억	549705	N	N	35	N	N
71	20240219	110558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7280	100	2	1.39	3779383430	521252	10.89	7250	7410	7100	9330	5030	7180	7250.60	3.22	-3819	7980	7580	7300	6900	6620	7780	7100	85	2150	500	5160	10	1	17093155	1244	11.25	0.62	12	3.05	647.00	11778.00	10507	20230323	-30.71	4517	20231219	61.17	8070	-9.79	20240213	4730	53.91	20240103	10700	-31.96	20230323	4600	58.26	20231219	3.91	N	078890	500	85 억	549705	N	N	35	N	N
72	20240219	100552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7250	70	2	0.97	2546503310	352754	7.37	7250	7410	7100	9330	5030	7180	7218.93	3.22	-4210	7980	7580	7300	6900	6620	7780	7100	85	2150	500	5160	10	1	17093155	1239	11.21	0.62	12	2.06	647.00	11778.00	10507	20230323	-31.00	4517	20231219	60.50	8070	-10.16	20240213	4730	53.28	20240103	10700	-32.24	20230323	4600	57.61	20231219	3.91	N	078890	500	85 억	549705	N	N	35	N	N
73	20240219	090553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7150	-30	5	-0.42	888422680	122883	2.57	7250	7410	7120	9330	5030	7180	7229.85	3.22	-21621	7980	7580	7300	6900	6620	7780	7100	85	2150	500	5160	10	1	17093155	1222	11.05	0.61	12	0.72	647.00	11778.00	10507	20230323	-31.95	4517	20231219	58.29	8070	-11.40	20240213	4730	51.16	20240103	10700	-33.18	20230323	4600	55.43	20231219	3.91	N	078890	500	85 억	549705	N	N	35	N	N
74	20240216	160552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7180	70	2	0.98	35142589440	4722966	264.28	7020	7700	7020	9240	4980	7110	7441.56	3.49	-47277	7430	7270	7050	6890	6670	7350	6970	85	2130	500	5110	10	1	17093155	1227	11.10	0.61	12	27.63	647.00	11778.00	10507	20230323	-31.66	4517	20231219	58.96	8070	-11.03	20240213	4730	51.80	20240103	10700	-32.90	20230323	4600	56.09	20231219	3.81	N	078890	500	85 억	595839	N	N	35	N	N
75	20240216	150555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7230	120	2	1.69	34242289950	4597468	257.25	7020	7700	7020	9240	4980	7110	7448.85	3.49	-83286	7430	7270	7050	6890	6670	7350	6970	85	2130	500	5110	10	1	17093155	1236	11.17	0.61	12	26.90	647.00	11778.00	10507	20230323	-31.19	4517	20231219	60.06	8070	-10.41	20240213	4730	52.85	20240103	10700	-32.43	20230323	4600	57.17	20231219	3.81	N	078890	500	85 억	595839	N	N	204	N	N
76	20240216	140559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7190	80	2	1.13	32794654370	4398499	246.12	7020	7700	7020	9240	4980	7110	7456.70	3.49	-89412	7430	7270	7050	6890	6670	7350	6970	85	2130	500	5110	10	1	17093155	1229	11.11	0.61	12	25.73	647.00	11778.00	10507	20230323	-31.57	4517	20231219	59.18	8070	-10.90	20240213	4730	52.01	20240103	10700	-32.80	20230323	4600	56.30	20231219	3.81	N	078890	500	85 억	595839	N	N	204	N	N
77	20240216	130552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7260	150	2	2.11	32231970130	4320479	241.76	7020	7700	7020	9240	4980	7110	7461.13	3.49	-89769	7430	7270	7050	6890	6670	7350	6970	85	2130	500	5110	10	1	17093155	1241	11.22	0.62	12	25.28	647.00	11778.00	10507	20230323	-30.90	4517	20231219	60.73	8070	-10.04	20240213	4730	53.49	20240103	10700	-32.15	20230323	4600	57.83	20231219	3.81	N	078890	500	85 억	595839	N	N	204	N	N
78	20240216	120553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7240	130	2	1.83	31188119900	4175433	233.64	7020	7700	7020	9240	4980	7110	7470.34	3.49	-82714	7430	7270	7050	6890	6670	7350	6970	85	2130	500	5110	10	1	17093155	1238	11.19	0.61	12	24.43	647.00	11778.00	10507	20230323	-31.09	4517	20231219	60.28	8070	-10.29	20240213	4730	53.07	20240103	10700	-32.34	20230323	4600	57.39	20231219	3.81	N	078890	500	85 억	595839	N	N	204	N	N
79	20240216	110601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7470	360	2	5.06	28692583380	3833927	214.53	7020	7700	7020	9240	4980	7110	7484.89	3.49	-87298	7430	7270	7050	6890	6670	7350	6970	85	2130	500	5110	10	1	17093155	1277	11.55	0.63	12	22.43	647.00	11778.00	10507	20230323	-28.90	4517	20231219	65.38	8070	-7.43	20240213	4730	57.93	20240103	10700	-30.19	20230323	4600	62.39	20231219	3.81	N	078890	500	85 억	595839	N	N	204	N	N
80	20240216	100553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7510	400	2	5.63	21660258700	2903879	162.49	7020	7680	7020	9240	4980	7110	7460.35	3.49	-86089	7430	7270	7050	6890	6670	7350	6970	85	2130	500	5110	10	1	17093155	1284	11.61	0.64	12	16.99	647.00	11778.00	10507	20230323	-28.52	4517	20231219	66.26	8070	-6.94	20240213	4730	58.77	20240103	10700	-29.81	20230323	4600	63.26	20231219	3.81	N	078890	500	85 억	595839	N	N	204	N	N
81	20240216	090546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7020	-90	5	-1.27	1004087960	142147	7.95	7020	7150	7020	9240	4980	7110	7060.04	3.49	-5906	7430	7270	7050	6890	6670	7350	6970	85	2130	500	5110	10	1	17093155	1200	10.85	0.60	12	0.83	647.00	11778.00	10507	20230323	-33.19	4517	20231219	55.41	8070	-13.01	20240213	4730	48.41	20240103	10700	-34.39	20230323	4600	52.61	20231219	3.81	N	078890	500	85 억	595839	N	N	204	N	N
82	20240215	160551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7110	50	2	0.71	11621505940	1657726	64.54	7010	7210	6830	9170	4950	7060	7010.27	3.89	-71301	7593	7326	7163	6896	6733	7245	6815	85	2110	500	5080	10	1	17093155	1215	10.99	0.60	12	9.70	647.00	11778.00	10507	20230323	-32.33	4517	20231219	57.41	8070	-11.90	20240213	4730	50.32	20240103	10700	-33.55	20230323	4600	54.57	20231219	4.21	N	078890	500	85 억	665297	N	N	204	N	N
83	20240215	150554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7080	20	2	0.28	10354982950	1479119	57.59	7010	7210	6830	9170	4950	7060	7000.73	3.89	-27204	7593	7326	7163	6896	6733	7245	6815	85	2110	500	5080	10	1	17093155	1210	10.94	0.60	12	8.65	647.00	11778.00	10507	20230323	-32.62	4517	20231219	56.74	8070	-12.27	20240213	4730	49.68	20240103	10700	-33.83	20230323	4600	53.91	20231219	4.21	N	078890	500	85 억	665297	N	N	37	N	N
84	20240215	140550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7090	30	2	0.42	9339698660	1335337	51.99	7010	7210	6830	9170	4950	7060	6994.21	3.89	-4647	7593	7326	7163	6896	6733	7245	6815	85	2110	500	5080	10	1	17093155	1212	10.96	0.60	12	7.81	647.00	11778.00	10507	20230323	-32.52	4517	20231219	56.96	8070	-12.14	20240213	4730	49.89	20240103	10700	-33.74	20230323	4600	54.13	20231219	4.21	N	078890	500	85 억	665297	N	N	37	N	N
85	20240215	130546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7090	30	2	0.42	8592071600	1229591	47.87	7010	7210	6830	9170	4950	7060	6987.68	3.89	-557	7593	7326	7163	6896	6733	7245	6815	85	2110	500	5080	10	1	17093155	1212	10.96	0.60	12	7.19	647.00	11778.00	10507	20230323	-32.52	4517	20231219	56.96	8070	-12.14	20240213	4730	49.89	20240103	10700	-33.74	20230323	4600	54.13	20231219	4.21	N	078890	500	85 억	665297	N	N	37	N	N
86	20240215	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6970	-90	5	-1.27	5950532010	855600	33.31	7010	7090	6830	9170	4950	7060	6954.67	3.89	13741	7593	7326	7163	6896	6733	7245	6815	85	2110	500	5080	10	1	17093155	1191	10.77	0.59	12	5.01	647.00	11778.00	10507	20230323	-33.66	4517	20231219	54.31	8070	-13.63	20240213	4730	47.36	20240103	10700	-34.86	20230323	4600	51.52	20231219	4.21	N	078890	500	85 억	665297	N	N	37	N	N
87	20240215	110547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6910	-150	5	-2.12	5366634780	770980	30.02	7010	7090	6830	9170	4950	7060	6960.66	3.89	16012	7593	7326	7163	6896	6733	7245	6815	85	2110	500	5080	10	1	17093155	1181	10.68	0.59	12	4.51	647.00	11778.00	10507	20230323	-34.23	4517	20231219	52.98	8070	-14.37	20240213	4730	46.09	20240103	10700	-35.42	20230323	4600	50.22	20231219	4.21	N	078890	500	85 억	665297	N	N	37	N	N
88	20240215	100545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6920	-140	5	-1.98	3541430030	507171	19.75	7010	7090	6870	9170	4950	7060	6982.55	3.89	-13737	7593	7326	7163	6896	6733	7245	6815	85	2110	500	5080	10	1	17093155	1183	10.70	0.59	12	2.97	647.00	11778.00	10507	20230323	-34.14	4517	20231219	53.20	8070	-14.25	20240213	4730	46.30	20240103	10700	-35.33	20230323	4600	50.43	20231219	4.21	N	078890	500	85 억	665297	N	N	37	N	N
89	20240215	090547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6930	-130	5	-1.84	981502920	140945	5.49	7010	7060	6870	9170	4950	7060	6962.98	3.89	347	7593	7326	7163	6896	6733	7245	6815	85	2110	500	5080	10	1	17093155	1185	10.71	0.59	12	0.82	647.00	11778.00	10507	20230323	-34.04	4517	20231219	53.42	8070	-14.13	20240213	4730	46.51	20240103	10700	-35.23	20230323	4600	50.65	20231219	4.21	N	078890	500	85 억	665297	N	N	37	N	N
90	20240214	160544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7060	-160	5	-2.22	18234261270	2525477	15.01	7090	7430	7000	9380	5060	7220	7220.62	3.82	14105	8706	7962	7326	6582	5946	8335	6955	85	2160	500	5190	10	1	17093155	1207	10.91	0.60	12	14.77	647.00	11778.00	10507	20230323	-32.81	4517	20231219	56.30	8070	-12.52	20240213	4730	49.26	20240103	10700	-34.02	20230323	4600	53.48	20231219	4.28	N	078890	500	85 억	652470	N	N	37	N	N
91	20240214	150544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7120	-100	5	-1.39	17192529840	2378363	14.14	7090	7430	7000	9380	5060	7220	7228.72	3.82	354	8706	7962	7326	6582	5946	8335	6955	85	2160	500	5190	10	1	17093155	1217	11.00	0.60	12	13.91	647.00	11778.00	10507	20230323	-32.24	4517	20231219	57.63	8070	-11.77	20240213	4730	50.53	20240103	10700	-33.46	20230323	4600	54.78	20231219	4.28	N	078890	500	85 억	652470	N	N	189	N	N
92	20240214	140542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	-90	5	-1.25	16448297010	2273725	13.52	7090	7430	7000	9380	5060	7220	7234.08	3.82	-16789	8706	7962	7326	6582	5946	8335	6955	85	2160	500	5190	10	1	17093155	1219	11.02	0.61	12	13.30	647.00	11778.00	10507	20230323	-32.14	4517	20231219	57.85	8070	-11.65	20240213	4730	50.74	20240103	10700	-33.36	20230323	4600	55.00	20231219	4.28	N	078890	500	85 억	652470	N	N	189	N	N
93	20240214	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7120	-100	5	-1.39	15175385410	2094407	12.45	7090	7430	7000	9380	5060	7220	7245.67	3.82	-40258	8706	7962	7326	6582	5946	8335	6955	85	2160	500	5190	10	1	17093155	1217	11.00	0.60	12	12.25	647.00	11778.00	10507	20230323	-32.24	4517	20231219	57.63	8070	-11.77	20240213	4730	50.53	20240103	10700	-33.46	20230323	4600	54.78	20231219	4.28	N	078890	500	85 억	652470	N	N	189	N	N
94	20240214	120539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7170	-50	5	-0.69	13817543180	1904114	11.32	7090	7430	7000	9380	5060	7220	7256.68	3.82	-81187	8706	7962	7326	6582	5946	8335	6955	85	2160	500	5190	10	1	17093155	1226	11.08	0.61	12	11.14	647.00	11778.00	10507	20230323	-31.76	4517	20231219	58.73	8070	-11.15	20240213	4730	51.59	20240103	10700	-32.99	20230323	4600	55.87	20231219	4.28	N	078890	500	85 억	652470	N	N	189	N	N
95	20240214	110544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7350	130	2	1.80	11935059960	1643723	9.77	7090	7430	7000	9380	5060	7220	7260.99	3.82	-102550	8706	7962	7326	6582	5946	8335	6955	85	2160	500	5190	10	1	17093155	1256	11.36	0.62	12	9.62	647.00	11778.00	10507	20230323	-30.05	4517	20231219	62.72	8070	-8.92	20240213	4730	55.39	20240103	10700	-31.31	20230323	4600	59.78	20231219	4.28	N	078890	500	85 억	652470	N	N	189	N	N
96	20240214	090536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7310	90	2	1.25	2265988510	316689	1.88	7090	7340	7000	9380	5060	7220	7155.23	3.82	64543	8706	7962	7326	6582	5946	8335	6955	85	2160	500	5190	10	1	17093155	1250	11.30	0.62	12	1.85	647.00	11778.00	10507	20230323	-30.43	4517	20231219	61.83	8070	-9.42	20240213	4730	54.55	20240103	10700	-31.68	20230323	4600	58.91	20231219	4.28	N	078890	500	85 억	652470	N	N	189	N	N
97	20240213	160537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7220	580	2	8.73	123860989430	16677224	188.33	6810	8070	6690	8630	4650	6640	7427.21	3.21	111686	7860	7250	6330	5720	4800	7555	6025	85	1990	500	4780	10	1	16971649	1225	11.16	0.61	12	98.27	647.00	11778.00	10507	20230323	-31.28	4517	20231219	59.84	8070	-10.53	20240213	4730	52.64	20240103	10700	-32.52	20230323	4600	56.96	20231219	4.33	N	078890	500	84 억	544045	N	N	189	N	N
98	20240213	150536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7380	740	2	11.14	121112756720	16298736	184.05	6810	8070	6690	8630	4650	6640	7431.03	3.21	21881	7860	7250	6330	5720	4800	7555	6025	85	1990	500	4780	10	1	16971649	1253	11.41	0.63	12	96.04	647.00	11778.00	10507	20230323	-29.76	4517	20231219	63.38	8070	-8.55	20240213	4730	56.03	20240103	10700	-31.03	20230323	4600	60.43	20231219	4.33	N	078890	500	84 억	544045	N	N	0	N	N
99	20240213	140543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7500	860	2	12.95	109188348000	14719448	166.22	6810	8070	6690	8630	4650	6640	7418.21	3.21	-5504	7860	7250	6330	5720	4800	7555	6025	85	1990	500	4780	10	1	16971649	1273	11.59	0.64	12	86.73	647.00	11778.00	10507	20230323	-28.62	4517	20231219	66.04	8070	-7.06	20240213	4730	58.56	20240103	10700	-29.91	20230323	4600	63.04	20231219	4.33	N	078890	500	84 억	544045	N	N	0	N	N
100	20240213	130536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7410	770	2	11.60	103023323690	13892992	156.89	6810	8070	6690	8630	4650	6640	7415.75	3.21	-18200	7860	7250	6330	5720	4800	7555	6025	85	1990	500	4780	10	1	16971649	1258	11.45	0.63	12	81.86	647.00	11778.00	10507	20230323	-29.48	4517	20231219	64.05	8070	-8.18	20240213	4730	56.66	20240103	10700	-30.75	20230323	4600	61.09	20231219	4.33	N	078890	500	84 억	544045	N	N	0	N	N
101	20240213	120543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7630	990	2	14.91	93144698670	12578518	142.04	6810	8070	6690	8630	4650	6640	7405.35	3.21	-7750	7860	7250	6330	5720	4800	7555	6025	85	1990	500	4780	10	1	16971649	1295	11.79	0.65	12	74.11	647.00	11778.00	10507	20230323	-27.38	4517	20231219	68.92	8070	-5.45	20240213	4730	61.31	20240103	10700	-28.69	20230323	4600	65.87	20231219	4.33	N	078890	500	84 억	544045	N	N	0	N	N
102	20240213	110541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	7130	490	2	7.38	42334878900	5985714	67.59	6810	7450	6690	8630	4650	6640	7072.99	3.21	-6020	7860	7250	6330	5720	4800	7555	6025	85	1990	500	4780	10	1	16971649	1210	11.02	0.61	12	35.27	647.00	11778.00	10507	20230323	-32.14	4517	20231219	57.85	7450	-4.30	20240213	4730	50.74	20240103	10700	-33.36	20230323	4600	55.00	20231219	4.33	N	078890	500	84 억	544045	N	N	0	N	N
103	20240213	100447	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6970	330	2	4.97	31478384280	4465359	50.42	6810	7450	6690	8630	4650	6640	7049.89	3.21	15622	7860	7250	6330	5720	4800	7555	6025	85	1990	500	4780	10	1	16971649	1183	10.77	0.59	12	26.31	647.00	11778.00	10507	20230323	-33.66	4517	20231219	54.31	7450	-6.44	20240213	4730	47.36	20240103	10700	-34.86	20230323	4600	51.52	20231219	4.33	N	078890	500	84 억	544045	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History