KissMeData/200230/price/prices-20240201.csv at 9d20896f5eb57863462e0112e3b76bfca24bfe0c

Files

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

42 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	160908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	723	-13	5	-1.77	175598649	241384	71.07	736	759	721	956	516	736	727.47	4.45	-64083	780	758	740	718	700	749	709	116	220	100	500	1	1	115994921	839	-1.86	0.93	12	0.21	-388.00	775.00	1380	20230412	-47.61	649	20231024	11.40	1000	-27.70	20240115	706	2.41	20240201	1380	-47.61	20230412	649	11.40	20231024	0.28	N	200230	100	115 억	5162614	N	N	1	N	N
3	20240229	150910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	723	-13	5	-1.77	162387300	223112	65.69	736	759	721	956	516	736	727.83	4.45	-53610	780	758	740	718	700	749	709	116	220	100	500	1	1	115994921	839	-1.86	0.93	12	0.19	-388.00	775.00	1380	20230412	-47.61	649	20231024	11.40	1000	-27.70	20240115	706	2.41	20240201	1380	-47.61	20230412	649	11.40	20231024	0.28	N	200230	100	115 억	5162614	N	N	0	N	N
4	20240229	140911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	725	-11	5	-1.49	121042168	165978	48.87	736	759	721	956	516	736	729.27	4.45	-15594	780	758	740	718	700	749	709	116	220	100	500	1	1	115994921	841	-1.87	0.94	12	0.14	-388.00	775.00	1380	20230412	-47.46	649	20231024	11.71	1000	-27.50	20240115	706	2.69	20240201	1380	-47.46	20230412	649	11.71	20231024	0.28	N	200230	100	115 억	5162614	N	N	0	N	N
5	20240229	130908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	726	-10	5	-1.36	114234294	156592	46.11	736	759	721	956	516	736	729.50	4.45	-13852	780	758	740	718	700	749	709	116	220	100	500	1	1	115994921	842	-1.87	0.94	12	0.13	-388.00	775.00	1380	20230412	-47.39	649	20231024	11.86	1000	-27.40	20240115	706	2.83	20240201	1380	-47.39	20230412	649	11.86	20231024	0.28	N	200230	100	115 억	5162614	N	N	0	N	N
6	20240229	120909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	731	-5	5	-0.68	102146985	139976	41.22	736	759	721	956	516	736	729.75	4.45	-10283	780	758	740	718	700	749	709	116	220	100	500	1	1	115994921	848	-1.88	0.94	12	0.12	-388.00	775.00	1380	20230412	-47.03	649	20231024	12.63	1000	-26.90	20240115	706	3.54	20240201	1380	-47.03	20230412	649	12.63	20231024	0.28	N	200230	100	115 억	5162614	N	N	0	N	N
7	20240229	110911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	722	-14	5	-1.90	92883168	127181	37.45	736	759	721	956	516	736	730.32	4.45	-7224	780	758	740	718	700	749	709	116	220	100	500	1	1	115994921	837	-1.86	0.93	12	0.11	-388.00	775.00	1380	20230412	-47.68	649	20231024	11.25	1000	-27.80	20240115	706	2.27	20240201	1380	-47.68	20230412	649	11.25	20231024	0.28	N	200230	100	115 억	5162614	N	N	0	N	N
8	20240229	100912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	742	6	2	0.82	18825973	25404	7.48	736	759	730	956	516	736	741.06	4.45	-8468	780	758	740	718	700	749	709	116	220	100	500	1	1	115994921	861	-1.91	0.96	12	0.02	-388.00	775.00	1380	20230412	-46.23	649	20231024	14.33	1000	-25.80	20240115	706	5.10	20240201	1380	-46.23	20230412	649	14.33	20231024	0.28	N	200230	100	115 억	5162614	N	N	0	N	N
9	20240229	090909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	736	0	3	0.00	404816	551	0.16	736	736	730	956	516	736	734.69	4.45	80	780	758	740	718	700	749	709	116	220	100	500	1	1	115994921	854	-1.90	0.95	12	0.00	-388.00	775.00	1380	20230412	-46.67	649	20231024	13.41	1000	-26.40	20240115	706	4.25	20240201	1380	-46.67	20230412	649	13.41	20231024	0.28	N	200230	100	115 억	5162614	N	N	0	N	N
10	20240228	160817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	736	-9	5	-1.21	250985525	339417	8.85	745	762	722	968	522	745	739.46	4.45	-2249	932	838	781	687	630	885	734	116	223	100	500	1	1	115994921	854	-1.90	0.95	12	0.29	-388.00	775.00	1380	20230412	-46.67	649	20231024	13.41	1000	-26.40	20240115	706	4.25	20240201	1380	-46.67	20230412	649	13.41	20231024	0.28	N	200230	100	115 억	5161963	N	N	1	N	N
11	20240228	150817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	735	-10	5	-1.34	240982438	325816	8.50	745	762	722	968	522	745	739.63	4.45	1617	932	838	781	687	630	885	734	116	223	100	500	1	1	115994921	853	-1.89	0.95	12	0.28	-388.00	775.00	1380	20230412	-46.74	649	20231024	13.25	1000	-26.50	20240115	706	4.11	20240201	1380	-46.74	20230412	649	13.25	20231024	0.28	N	200230	100	115 억	5161963	N	N	1	N	N
12	20240228	140908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	733	-12	5	-1.61	217336746	293564	7.66	745	762	722	968	522	745	740.34	4.45	20645	932	838	781	687	630	885	734	116	223	100	500	1	1	115994921	850	-1.89	0.95	12	0.25	-388.00	775.00	1380	20230412	-46.88	649	20231024	12.94	1000	-26.70	20240115	706	3.82	20240201	1380	-46.88	20230412	649	12.94	20231024	0.28	N	200230	100	115 억	5161963	N	N	1	N	N
13	20240228	130908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	726	-19	5	-2.55	211429293	285506	7.45	745	762	722	968	522	745	740.54	4.45	22079	932	838	781	687	630	885	734	116	223	100	500	1	1	115994921	842	-1.87	0.94	12	0.25	-388.00	775.00	1380	20230412	-47.39	649	20231024	11.86	1000	-27.40	20240115	706	2.83	20240201	1380	-47.39	20230412	649	11.86	20231024	0.28	N	200230	100	115 억	5161963	N	N	1	N	N
14	20240228	120912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	742	-3	5	-0.40	140367393	188378	4.91	745	762	735	968	522	745	745.14	4.45	11398	932	838	781	687	630	885	734	116	223	100	500	1	1	115994921	861	-1.91	0.96	12	0.16	-388.00	775.00	1380	20230412	-46.23	649	20231024	14.33	1000	-25.80	20240115	706	5.10	20240201	1380	-46.23	20230412	649	14.33	20231024	0.28	N	200230	100	115 억	5161963	N	N	1	N	N
15	20240228	110836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	741	-4	5	-0.54	116211742	155639	4.06	745	762	740	968	522	745	746.67	4.45	20634	932	838	781	687	630	885	734	116	223	100	500	1	1	115994921	860	-1.91	0.96	12	0.13	-388.00	775.00	1380	20230412	-46.30	649	20231024	14.18	1000	-25.90	20240115	706	4.96	20240201	1380	-46.30	20230412	649	14.18	20231024	0.28	N	200230	100	115 억	5161963	N	N	1	N	N
16	20240228	100906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	741	-4	5	-0.54	96384071	128895	3.36	745	762	741	968	522	745	747.77	4.45	18687	932	838	781	687	630	885	734	116	223	100	500	1	1	115994921	860	-1.91	0.96	12	0.11	-388.00	775.00	1380	20230412	-46.30	649	20231024	14.18	1000	-25.90	20240115	706	4.96	20240201	1380	-46.30	20230412	649	14.18	20231024	0.28	N	200230	100	115 억	5161963	N	N	1	N	N
17	20240228	090911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	753	8	2	1.07	24761686	32994	0.86	745	762	745	968	522	745	750.49	4.45	5298	932	838	781	687	630	885	734	116	223	100	500	1	1	115994921	873	-1.94	0.97	12	0.03	-388.00	775.00	1380	20230412	-45.43	649	20231024	16.02	1000	-24.70	20240115	706	6.66	20240201	1380	-45.43	20230412	649	16.02	20231024	0.28	N	200230	100	115 억	5161963	N	N	1	N	N
18	20240227	160909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	745	17	2	2.34	3031690371	3832468	1147.08	728	875	724	946	510	728	791.10	4.51	-60662	740	733	726	719	712	730	716	116	218	100	490	1	1	115994921	864	-1.92	0.96	12	3.30	-388.00	775.00	1483	20230221	-49.76	649	20231024	14.79	1000	-25.50	20240115	706	5.52	20240201	1380	-46.01	20230412	649	14.79	20231024	0.28	N	200230	100	115 억	5228064	N	N	1	N	N
19	20240227	150909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	736	8	2	1.10	3005850514	3797668	1136.67	728	875	724	946	510	728	791.50	4.51	-65577	740	733	726	719	712	730	716	116	218	100	490	1	1	115994921	854	-1.90	0.95	12	3.27	-388.00	775.00	1483	20230221	-50.37	649	20231024	13.41	1000	-26.40	20240115	706	4.25	20240201	1380	-46.67	20230412	649	13.41	20231024	0.28	N	200230	100	115 억	5228064	N	N	1	N	N
20	20240227	140905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	735	7	2	0.96	2964819117	3741776	1119.94	728	875	724	946	510	728	792.36	4.51	-82531	740	733	726	719	712	730	716	116	218	100	490	1	1	115994921	853	-1.89	0.95	12	3.23	-388.00	775.00	1483	20230221	-50.44	649	20231024	13.25	1000	-26.50	20240115	706	4.11	20240201	1380	-46.74	20230412	649	13.25	20231024	0.28	N	200230	100	115 억	5228064	N	N	1	N	N
21	20240227	130828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	741	13	2	1.79	2906368545	3662725	1096.28	728	875	724	946	510	728	793.50	4.51	-91847	740	733	726	719	712	730	716	116	218	100	490	1	1	115994921	860	-1.91	0.96	12	3.16	-388.00	775.00	1483	20230221	-50.03	649	20231024	14.18	1000	-25.90	20240115	706	4.96	20240201	1380	-46.30	20230412	649	14.18	20231024	0.28	N	200230	100	115 억	5228064	N	N	1	N	N
22	20240227	120910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	742	14	2	1.92	2835472513	3567124	1067.66	728	875	724	946	510	728	794.89	4.51	-96046	740	733	726	719	712	730	716	116	218	100	490	1	1	115994921	861	-1.91	0.96	12	3.08	-388.00	775.00	1483	20230221	-49.97	649	20231024	14.33	1000	-25.80	20240115	706	5.10	20240201	1380	-46.23	20230412	649	14.33	20231024	0.28	N	200230	100	115 억	5228064	N	N	1	N	N
23	20240227	110909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	754	26	2	3.57	2560822551	3196365	956.69	728	875	724	946	510	728	801.17	4.51	-206971	740	733	726	719	712	730	716	116	218	100	490	1	1	115994921	875	-1.94	0.97	12	2.76	-388.00	775.00	1483	20230221	-49.16	649	20231024	16.18	1000	-24.60	20240115	706	6.80	20240201	1380	-45.36	20230412	649	16.18	20231024	0.28	N	200230	100	115 억	5228064	N	N	1	N	N
24	20240227	100904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	742	14	2	1.92	59023710	80228	24.01	728	747	724	946	510	728	735.70	4.51	26126	740	733	726	719	712	730	716	116	218	100	490	1	1	115994921	861	-1.91	0.96	12	0.07	-388.00	775.00	1483	20230221	-49.97	649	20231024	14.33	1000	-25.80	20240115	706	5.10	20240201	1380	-46.23	20230412	649	14.33	20231024	0.28	N	200230	100	115 억	5228064	N	N	1	N	N
25	20240227	090909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	735	7	2	0.96	23591070	32041	9.59	728	738	728	946	510	728	736.28	4.51	-3664	740	733	726	719	712	730	716	116	218	100	490	1	1	115994921	853	-1.89	0.95	12	0.03	-388.00	775.00	1483	20230221	-50.44	649	20231024	13.25	1000	-26.50	20240115	706	4.11	20240201	1380	-46.74	20230412	649	13.25	20231024	0.28	N	200230	100	115 억	5228064	N	N	1	N	N
26	20240226	160904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	728	-4	5	-0.55	241524301	333684	95.95	732	733	719	951	513	732	723.81	4.47	46814	760	746	733	719	706	739	712	116	219	100	490	1	1	115994921	844	-1.88	0.94	12	0.29	-388.00	775.00	1483	20230221	-50.91	649	20231024	12.17	1000	-27.20	20240115	706	3.12	20240201	1380	-47.25	20230412	649	12.17	20231024	0.29	N	200230	100	115 억	5180773	N	N	1	N	N
27	20240226	150859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	727	-5	5	-0.68	236098192	326224	93.80	732	733	719	951	513	732	723.73	4.47	51553	760	746	733	719	706	739	712	116	219	100	490	1	1	115994921	843	-1.87	0.94	12	0.28	-388.00	775.00	1483	20230221	-50.98	649	20231024	12.02	1000	-27.30	20240115	706	2.97	20240201	1380	-47.32	20230412	649	12.02	20231024	0.29	N	200230	100	115 억	5180773	N	N	1	N	N
28	20240226	140903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	725	-7	5	-0.96	211862624	292781	84.18	732	733	719	951	513	732	723.62	4.47	56811	760	746	733	719	706	739	712	116	219	100	490	1	1	115994921	841	-1.87	0.94	12	0.25	-388.00	775.00	1483	20230221	-51.11	649	20231024	11.71	1000	-27.50	20240115	706	2.69	20240201	1380	-47.46	20230412	649	11.71	20231024	0.29	N	200230	100	115 억	5180773	N	N	1	N	N
29	20240226	130856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	721	-11	5	-1.50	205208155	283615	81.55	732	733	719	951	513	732	723.54	4.47	64057	760	746	733	719	706	739	712	116	219	100	490	1	1	115994921	836	-1.86	0.93	12	0.24	-388.00	775.00	1483	20230221	-51.38	649	20231024	11.09	1000	-27.90	20240115	706	2.12	20240201	1380	-47.75	20230412	649	11.09	20231024	0.29	N	200230	100	115 억	5180773	N	N	1	N	N
30	20240226	120855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	725	-7	5	-0.96	167862707	231886	66.68	732	733	719	951	513	732	723.90	4.47	75136	760	746	733	719	706	739	712	116	219	100	490	1	1	115994921	841	-1.87	0.94	12	0.20	-388.00	775.00	1483	20230221	-51.11	649	20231024	11.71	1000	-27.50	20240115	706	2.69	20240201	1380	-47.46	20230412	649	11.71	20231024	0.29	N	200230	100	115 억	5180773	N	N	1	N	N
31	20240226	110855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	728	-4	5	-0.55	164689118	227508	65.42	732	733	719	951	513	732	723.88	4.47	74552	760	746	733	719	706	739	712	116	219	100	490	1	1	115994921	844	-1.88	0.94	12	0.20	-388.00	775.00	1483	20230221	-50.91	649	20231024	12.17	1000	-27.20	20240115	706	3.12	20240201	1380	-47.25	20230412	649	12.17	20231024	0.29	N	200230	100	115 억	5180773	N	N	1	N	N
32	20240226	100852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	726	-6	5	-0.82	160597442	221871	63.80	732	733	719	951	513	732	723.83	4.47	73040	760	746	733	719	706	739	712	116	219	100	490	1	1	115994921	842	-1.87	0.94	12	0.19	-388.00	775.00	1483	20230221	-51.05	649	20231024	11.86	1000	-27.40	20240115	706	2.83	20240201	1380	-47.39	20230412	649	11.86	20231024	0.29	N	200230	100	115 억	5180773	N	N	1	N	N
33	20240226	090852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	731	-1	5	-0.14	4948385	6764	1.94	732	732	731	951	513	732	731.58	4.47	-3495	760	746	733	719	706	739	712	116	219	100	490	1	1	115994921	848	-1.88	0.94	12	0.01	-388.00	775.00	1483	20230221	-50.71	649	20231024	12.63	1000	-26.90	20240115	706	3.54	20240201	1380	-47.03	20230412	649	12.63	20231024	0.29	N	200230	100	115 억	5180773	N	N	1	N	N
34	20240223	160853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	732	-1	5	-0.14	254090293	347785	108.68	747	747	720	952	514	733	730.60	4.38	91087	769	751	742	724	715	746	719	116	219	100	490	1	1	115994921	849	-1.89	0.94	12	0.30	-388.00	775.00	1483	20230221	-50.64	649	20231024	12.79	1000	-26.80	20240115	706	3.68	20240201	1380	-46.96	20230412	649	12.79	20231024	0.29	N	200230	100	115 억	5083898	N	N	1	N	N
35	20240223	150848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	733	0	3	0.00	237539789	325191	101.62	747	747	720	952	514	733	730.46	4.38	106967	769	751	742	724	715	746	719	116	219	100	490	1	1	115994921	850	-1.89	0.95	12	0.28	-388.00	775.00	1483	20230221	-50.57	649	20231024	12.94	1000	-26.70	20240115	706	3.82	20240201	1380	-46.88	20230412	649	12.94	20231024	0.29	N	200230	100	115 억	5083898	N	N	1	N	N
36	20240223	140849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	733	0	3	0.00	227720775	311751	97.42	747	747	720	952	514	733	730.46	4.38	104894	769	751	742	724	715	746	719	116	219	100	490	1	1	115994921	850	-1.89	0.95	12	0.27	-388.00	775.00	1483	20230221	-50.57	649	20231024	12.94	1000	-26.70	20240115	706	3.82	20240201	1380	-46.88	20230412	649	12.94	20231024	0.29	N	200230	100	115 억	5083898	N	N	1	N	N
37	20240223	130845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	735	2	2	0.27	133828475	182670	57.09	747	747	720	952	514	733	732.62	4.38	47955	769	751	742	724	715	746	719	116	219	100	490	1	1	115994921	853	-1.89	0.95	12	0.16	-388.00	775.00	1483	20230221	-50.44	649	20231024	13.25	1000	-26.50	20240115	706	4.11	20240201	1380	-46.74	20230412	649	13.25	20231024	0.29	N	200230	100	115 억	5083898	N	N	1	N	N
38	20240223	120848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	737	4	2	0.55	125899228	171906	53.72	747	747	720	952	514	733	732.37	4.38	51860	769	751	742	724	715	746	719	116	219	100	490	1	1	115994921	855	-1.90	0.95	12	0.15	-388.00	775.00	1483	20230221	-50.30	649	20231024	13.56	1000	-26.30	20240115	706	4.39	20240201	1380	-46.59	20230412	649	13.56	20231024	0.29	N	200230	100	115 억	5083898	N	N	1	N	N
39	20240223	110838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	738	5	2	0.68	49506769	67417	21.07	747	747	720	952	514	733	734.34	4.38	14589	769	751	742	724	715	746	719	116	219	100	490	1	1	115994921	856	-1.90	0.95	12	0.06	-388.00	775.00	1483	20230221	-50.24	649	20231024	13.71	1000	-26.20	20240115	706	4.53	20240201	1380	-46.52	20230412	649	13.71	20231024	0.29	N	200230	100	115 억	5083898	N	N	1	N	N
40	20240223	100843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	740	7	2	0.95	40550690	55324	17.29	747	747	720	952	514	733	732.97	4.38	9477	769	751	742	724	715	746	719	116	219	100	490	1	1	115994921	858	-1.91	0.95	12	0.05	-388.00	775.00	1483	20230221	-50.10	649	20231024	14.02	1000	-26.00	20240115	706	4.82	20240201	1380	-46.38	20230412	649	14.02	20231024	0.29	N	200230	100	115 억	5083898	N	N	1	N	N
41	20240223	090846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	741	8	2	1.09	1064462	1432	0.45	747	747	741	952	514	733	743.34	4.38	-1282	769	751	742	724	715	746	719	116	219	100	490	1	1	115994921	860	-1.91	0.96	12	0.00	-388.00	775.00	1483	20230221	-50.03	649	20231024	14.18	1000	-25.90	20240115	706	4.96	20240201	1380	-46.30	20230412	649	14.18	20231024	0.29	N	200230	100	115 억	5083898	N	N	1	N	N
42	20240222	160833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	733	-14	5	-1.87	236405456	318729	216.52	751	760	733	971	523	747	741.71	4.38	4654	774	760	749	735	724	755	730	116	224	100	500	1	1	115994921	850	-1.89	0.95	12	0.27	-388.00	775.00	1483	20230221	-50.57	649	20231024	12.94	1000	-26.70	20240115	706	3.82	20240201	1380	-46.88	20230412	649	12.94	20231024	0.30	N	200230	100	115 억	5082927	N	N	1	N	N
43	20240222	150842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	740	-7	5	-0.94	144176768	193530	131.47	751	760	739	971	523	747	744.98	4.38	-199	774	760	749	735	724	755	730	116	224	100	500	1	1	115994921	858	-1.91	0.95	12	0.17	-388.00	775.00	1483	20230221	-50.10	649	20231024	14.02	1000	-26.00	20240115	706	4.82	20240201	1380	-46.38	20230412	649	14.02	20231024	0.30	N	200230	100	115 억	5082927	N	N	0	N	N
44	20240222	140840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	742	-5	5	-0.67	118576219	158970	107.99	751	760	739	971	523	747	745.90	4.38	22370	774	760	749	735	724	755	730	116	224	100	500	1	1	115994921	861	-1.91	0.96	12	0.14	-388.00	775.00	1483	20230221	-49.97	649	20231024	14.33	1000	-25.80	20240115	706	5.10	20240201	1380	-46.23	20230412	649	14.33	20231024	0.30	N	200230	100	115 억	5082927	N	N	0	N	N
45	20240222	130828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	741	-6	5	-0.80	105423709	141220	95.94	751	760	739	971	523	747	746.52	4.38	24903	774	760	749	735	724	755	730	116	224	100	500	1	1	115994921	860	-1.91	0.96	12	0.12	-388.00	775.00	1483	20230221	-50.03	649	20231024	14.18	1000	-25.90	20240115	706	4.96	20240201	1380	-46.30	20230412	649	14.18	20231024	0.30	N	200230	100	115 억	5082927	N	N	0	N	N
46	20240222	120838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	741	-6	5	-0.80	91410726	122296	83.08	751	760	740	971	523	747	747.45	4.38	26226	774	760	749	735	724	755	730	116	224	100	500	1	1	115994921	860	-1.91	0.96	12	0.11	-388.00	775.00	1483	20230221	-50.03	649	20231024	14.18	1000	-25.90	20240115	706	4.96	20240201	1380	-46.30	20230412	649	14.18	20231024	0.30	N	200230	100	115 억	5082927	N	N	0	N	N
47	20240222	110836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	751	4	2	0.54	44052612	58569	39.79	751	760	748	971	523	747	752.15	4.38	21803	774	760	749	735	724	755	730	116	224	100	500	1	1	115994921	871	-1.94	0.97	12	0.05	-388.00	775.00	1483	20230221	-49.36	649	20231024	15.72	1000	-24.90	20240115	706	6.37	20240201	1380	-45.58	20230412	649	15.72	20231024	0.30	N	200230	100	115 억	5082927	N	N	0	N	N
48	20240222	100828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	759	12	2	1.61	22057687	29247	19.87	751	760	751	971	523	747	754.19	4.38	6211	774	760	749	735	724	755	730	116	224	100	500	1	1	115994921	880	-1.96	0.98	12	0.03	-388.00	775.00	1483	20230221	-48.82	649	20231024	16.95	1000	-24.10	20240115	706	7.51	20240201	1380	-45.00	20230412	649	16.95	20231024	0.30	N	200230	100	115 억	5082927	N	N	0	N	N
49	20240222	090843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	754	7	2	0.94	10968138	14602	9.92	751	754	751	971	523	747	751.14	4.38	6199	774	760	749	735	724	755	730	116	224	100	500	1	1	115994921	875	-1.94	0.97	12	0.01	-388.00	775.00	1483	20230221	-49.16	649	20231024	16.18	1000	-24.60	20240115	706	6.80	20240201	1380	-45.36	20230412	649	16.18	20231024	0.30	N	200230	100	115 억	5082927	N	N	0	N	N
50	20240221	160835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	747	-3	5	-0.40	109776594	146534	138.20	750	763	738	975	525	750	749.15	4.40	-19183	765	757	752	744	739	755	742	116	225	100	510	1	1	115994921	866	-1.93	0.96	12	0.13	-388.00	775.00	1483	20230221	-49.63	649	20231024	15.10	1000	-25.30	20240115	706	5.81	20240201	1483	-49.63	20230221	649	15.10	20231024	0.30	N	200230	100	115 억	5099069	N	N	1	N	N
51	20240221	150827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	748	-2	5	-0.27	106539309	142201	134.12	750	763	738	975	525	750	749.22	4.40	-19181	765	757	752	744	739	755	742	116	225	100	510	1	1	115994921	868	-1.93	0.97	12	0.12	-388.00	775.00	1483	20230221	-49.56	649	20231024	15.25	1000	-25.20	20240115	706	5.95	20240201	1483	-49.56	20230221	649	15.25	20231024	0.30	N	200230	100	115 억	5099069	N	N	1	N	N
52	20240221	140826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	750	0	3	0.00	78271521	104541	98.60	750	763	738	975	525	750	748.72	4.40	-12902	765	757	752	744	739	755	742	116	225	100	510	1	1	115994921	870	-1.93	0.97	12	0.09	-388.00	775.00	1483	20230221	-49.43	649	20231024	15.56	1000	-25.00	20240115	706	6.23	20240201	1483	-49.43	20230221	649	15.56	20231024	0.30	N	200230	100	115 억	5099069	N	N	1	N	N
53	20240221	130826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	759	9	2	1.20	64531967	86338	81.43	750	763	738	975	525	750	747.43	4.40	-16371	765	757	752	744	739	755	742	116	225	100	510	1	1	115994921	880	-1.96	0.98	12	0.07	-388.00	775.00	1483	20230221	-48.82	649	20231024	16.95	1000	-24.10	20240115	706	7.51	20240201	1483	-48.82	20230221	649	16.95	20231024	0.30	N	200230	100	115 억	5099069	N	N	1	N	N
54	20240221	120828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	753	3	2	0.40	55390654	74257	70.04	750	763	738	975	525	750	745.93	4.40	-15109	765	757	752	744	739	755	742	116	225	100	510	1	1	115994921	873	-1.94	0.97	12	0.06	-388.00	775.00	1483	20230221	-49.22	649	20231024	16.02	1000	-24.70	20240115	706	6.66	20240201	1483	-49.22	20230221	649	16.02	20231024	0.30	N	200230	100	115 억	5099069	N	N	1	N	N
55	20240221	110834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	751	1	2	0.13	50796315	68137	64.26	750	763	738	975	525	750	745.50	4.40	-15066	765	757	752	744	739	755	742	116	225	100	510	1	1	115994921	871	-1.94	0.97	12	0.06	-388.00	775.00	1483	20230221	-49.36	649	20231024	15.72	1000	-24.90	20240115	706	6.37	20240201	1483	-49.36	20230221	649	15.72	20231024	0.30	N	200230	100	115 억	5099069	N	N	1	N	N
56	20240221	100827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	749	-1	5	-0.13	42653710	57289	54.03	750	763	738	975	525	750	744.54	4.40	-16183	765	757	752	744	739	755	742	116	225	100	510	1	1	115994921	869	-1.93	0.97	12	0.05	-388.00	775.00	1483	20230221	-49.49	649	20231024	15.41	1000	-25.10	20240115	706	6.09	20240201	1483	-49.49	20230221	649	15.41	20231024	0.30	N	200230	100	115 억	5099069	N	N	1	N	N
57	20240221	090826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	759	9	2	1.20	2955863	3893	3.67	750	763	750	975	525	750	759.28	4.40	-553	765	757	752	744	739	755	742	116	225	100	510	1	1	115994921	880	-1.96	0.98	12	0.00	-388.00	775.00	1483	20230221	-48.82	649	20231024	16.95	1000	-24.10	20240115	706	7.51	20240201	1483	-48.82	20230221	649	16.95	20231024	0.30	N	200230	100	115 억	5099069	N	N	1	N	N
58	20240220	160819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	750	-1	5	-0.13	79596986	105750	23.66	751	760	747	976	526	751	752.69	4.36	36459	797	774	757	734	717	765	725	116	225	100	510	1	1	115994921	870	-1.93	0.97	12	0.09	-388.00	775.00	1483	20230221	-49.43	649	20231024	15.56	1000	-25.00	20240115	706	6.23	20240201	1483	-49.43	20230221	649	15.56	20231024	0.31	N	200230	100	115 억	5062567	N	N	1	N	N
59	20240220	150821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	753	2	2	0.27	77046036	102351	22.90	751	760	747	976	526	751	752.76	4.36	35165	797	774	757	734	717	765	725	116	225	100	510	1	1	115994921	873	-1.94	0.97	12	0.09	-388.00	775.00	1483	20230221	-49.22	649	20231024	16.02	1000	-24.70	20240115	706	6.66	20240201	1483	-49.22	20230221	649	16.02	20231024	0.31	N	200230	100	115 억	5062567	N	N	2	N	N
60	20240220	140818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	756	5	2	0.67	57559208	76406	17.10	751	760	750	976	526	751	753.33	4.36	31099	797	774	757	734	717	765	725	116	225	100	510	1	1	115994921	877	-1.95	0.98	12	0.07	-388.00	775.00	1483	20230221	-49.02	649	20231024	16.49	1000	-24.40	20240115	706	7.08	20240201	1483	-49.02	20230221	649	16.49	20231024	0.31	N	200230	100	115 억	5062567	N	N	2	N	N
61	20240220	130822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	756	5	2	0.67	48884560	64909	14.52	751	760	750	976	526	751	753.12	4.36	30250	797	774	757	734	717	765	725	116	225	100	510	1	1	115994921	877	-1.95	0.98	12	0.06	-388.00	775.00	1483	20230221	-49.02	649	20231024	16.49	1000	-24.40	20240115	706	7.08	20240201	1483	-49.02	20230221	649	16.49	20231024	0.31	N	200230	100	115 억	5062567	N	N	2	N	N
62	20240220	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	759	8	2	1.07	46496674	61757	13.82	751	760	750	976	526	751	752.90	4.36	31696	797	774	757	734	717	765	725	116	225	100	510	1	1	115994921	880	-1.96	0.98	12	0.05	-388.00	775.00	1483	20230221	-48.82	649	20231024	16.95	1000	-24.10	20240115	706	7.51	20240201	1483	-48.82	20230221	649	16.95	20231024	0.31	N	200230	100	115 억	5062567	N	N	2	N	N
63	20240220	110818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	758	7	2	0.93	43780616	58172	13.02	751	760	750	976	526	751	752.61	4.36	32905	797	774	757	734	717	765	725	116	225	100	510	1	1	115994921	879	-1.95	0.98	12	0.05	-388.00	775.00	1483	20230221	-48.89	649	20231024	16.80	1000	-24.20	20240115	706	7.37	20240201	1483	-48.89	20230221	649	16.80	20231024	0.31	N	200230	100	115 억	5062567	N	N	2	N	N
64	20240220	100809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	753	2	2	0.27	12251613	16293	3.65	751	753	750	976	526	751	751.96	4.36	6283	797	774	757	734	717	765	725	116	225	100	510	1	1	115994921	873	-1.94	0.97	12	0.01	-388.00	775.00	1483	20230221	-49.22	649	20231024	16.02	1000	-24.70	20240115	706	6.66	20240201	1483	-49.22	20230221	649	16.02	20231024	0.31	N	200230	100	115 억	5062567	N	N	2	N	N
65	20240220	090825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	751	0	3	0.00	970816	1293	0.29	751	751	750	976	526	751	750.82	4.36	167	797	774	757	734	717	765	725	116	225	100	510	1	1	115994921	871	-1.94	0.97	12	0.00	-388.00	775.00	1483	20230221	-49.36	649	20231024	15.72	1000	-24.90	20240115	706	6.37	20240201	1483	-49.36	20230221	649	15.72	20231024	0.31	N	200230	100	115 억	5062567	N	N	2	N	N
66	20240219	160819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	751	-23	5	-2.97	336855853	446691	314.39	774	780	740	1006	542	774	754.11	4.31	56753	790	781	775	766	760	779	764	116	232	100	520	1	1	115994921	871	-1.94	0.97	12	0.39	-388.00	775.00	1495	20230213	-49.77	649	20231024	15.72	1000	-24.90	20240115	706	6.37	20240201	1483	-49.36	20230221	649	15.72	20231024	0.31	N	200230	100	115 억	4999984	N	N	2	N	N
67	20240219	150824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	754	-20	5	-2.58	329973986	437535	307.94	774	780	740	1006	542	774	754.17	4.31	64940	790	781	775	766	760	779	764	116	232	100	520	1	1	115994921	875	-1.94	0.97	12	0.38	-388.00	775.00	1495	20230213	-49.57	649	20231024	16.18	1000	-24.60	20240115	706	6.80	20240201	1483	-49.16	20230221	649	16.18	20231024	0.31	N	200230	100	115 억	4999984	N	N	0	N	N
68	20240219	140824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	753	-21	5	-2.71	310607400	411834	289.85	774	780	740	1006	542	774	754.21	4.31	81174	790	781	775	766	760	779	764	116	232	100	520	1	1	115994921	873	-1.94	0.97	12	0.36	-388.00	775.00	1495	20230213	-49.63	649	20231024	16.02	1000	-24.70	20240115	706	6.66	20240201	1483	-49.22	20230221	649	16.02	20231024	0.31	N	200230	100	115 억	4999984	N	N	0	N	N
69	20240219	130823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	752	-22	5	-2.84	301976874	400378	281.79	774	780	740	1006	542	774	754.23	4.31	85494	790	781	775	766	760	779	764	116	232	100	520	1	1	115994921	872	-1.94	0.97	12	0.35	-388.00	775.00	1495	20230213	-49.70	649	20231024	15.87	1000	-24.80	20240115	706	6.52	20240201	1483	-49.29	20230221	649	15.87	20231024	0.31	N	200230	100	115 억	4999984	N	N	0	N	N
70	20240219	120822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	753	-21	5	-2.71	198813930	262446	184.71	774	780	748	1006	542	774	757.54	4.31	66399	790	781	775	766	760	779	764	116	232	100	520	1	1	115994921	873	-1.94	0.97	12	0.23	-388.00	775.00	1495	20230213	-49.63	649	20231024	16.02	1000	-24.70	20240115	706	6.66	20240201	1483	-49.22	20230221	649	16.02	20231024	0.31	N	200230	100	115 억	4999984	N	N	0	N	N
71	20240219	110820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	760	-14	5	-1.81	147839397	194908	137.18	774	780	748	1006	542	774	758.51	4.31	42886	790	781	775	766	760	779	764	116	232	100	520	1	1	115994921	882	-1.96	0.98	12	0.17	-388.00	775.00	1495	20230213	-49.16	649	20231024	17.10	1000	-24.00	20240115	706	7.65	20240201	1483	-48.75	20230221	649	17.10	20231024	0.31	N	200230	100	115 억	4999984	N	N	0	N	N
72	20240219	100816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	768	-6	5	-0.78	25205431	33112	23.30	774	780	757	1006	542	774	761.22	4.31	4453	790	781	775	766	760	779	764	116	232	100	520	1	1	115994921	891	-1.98	0.99	12	0.03	-388.00	775.00	1495	20230213	-48.63	649	20231024	18.34	1000	-23.20	20240115	706	8.78	20240201	1483	-48.21	20230221	649	18.34	20231024	0.31	N	200230	100	115 억	4999984	N	N	0	N	N
73	20240219	090816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	762	-12	5	-1.55	2491421	3253	2.29	774	774	761	1006	542	774	765.88	4.31	826	790	781	775	766	760	779	764	116	232	100	520	1	1	115994921	884	-1.96	0.98	12	0.00	-388.00	775.00	1495	20230213	-49.03	649	20231024	17.41	1000	-23.80	20240115	706	7.93	20240201	1483	-48.62	20230221	649	17.41	20231024	0.31	N	200230	100	115 억	4999984	N	N	0	N	N
74	20240216	160812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	774	-5	5	-0.64	109376326	141423	69.60	779	784	769	1012	546	779	773.40	4.31	-2422	798	788	772	762	746	793	767	116	233	100	520	1	1	115994921	898	-1.99	1.00	12	0.12	-388.00	775.00	1564	20230210	-50.51	649	20231024	19.26	1000	-22.60	20240115	706	9.63	20240201	1483	-47.81	20230221	649	19.26	20231024	0.32	N	200230	100	115 억	4996430	N	N	0	N	N
75	20240216	150819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	771	-8	5	-1.03	80544947	104056	51.21	779	784	769	1012	546	779	774.05	4.31	-2696	798	788	772	762	746	793	767	116	233	100	520	1	1	115994921	894	-1.99	0.99	12	0.09	-388.00	775.00	1564	20230210	-50.70	649	20231024	18.80	1000	-22.90	20240115	706	9.21	20240201	1483	-48.01	20230221	649	18.80	20231024	0.32	N	200230	100	115 억	4996430	N	N	0	N	N
76	20240216	140821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	779	0	3	0.00	53680085	69297	34.10	779	784	769	1012	546	779	774.64	4.31	-6343	798	788	772	762	746	793	767	116	233	100	520	1	1	115994921	904	-2.01	1.01	12	0.06	-388.00	775.00	1564	20230210	-50.19	649	20231024	20.03	1000	-22.10	20240115	706	10.34	20240201	1483	-47.47	20230221	649	20.03	20231024	0.32	N	200230	100	115 억	4996430	N	N	0	N	N
77	20240216	130814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	776	-3	5	-0.39	43882729	56690	27.90	779	784	769	1012	546	779	774.08	4.31	-2671	798	788	772	762	746	793	767	116	233	100	520	1	1	115994921	900	-2.00	1.00	12	0.05	-388.00	775.00	1564	20230210	-50.38	649	20231024	19.57	1000	-22.40	20240115	706	9.92	20240201	1483	-47.67	20230221	649	19.57	20231024	0.32	N	200230	100	115 억	4996430	N	N	0	N	N
78	20240216	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	779	0	3	0.00	39339957	50832	25.02	779	784	769	1012	546	779	773.92	4.31	-3639	798	788	772	762	746	793	767	116	233	100	520	1	1	115994921	904	-2.01	1.01	12	0.04	-388.00	775.00	1564	20230210	-50.19	649	20231024	20.03	1000	-22.10	20240115	706	10.34	20240201	1483	-47.47	20230221	649	20.03	20231024	0.32	N	200230	100	115 억	4996430	N	N	0	N	N
79	20240216	110824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	775	-4	5	-0.51	33695650	43538	21.43	779	784	769	1012	546	779	773.94	4.31	238	798	788	772	762	746	793	767	116	233	100	520	1	1	115994921	899	-2.00	1.00	12	0.04	-388.00	775.00	1564	20230210	-50.45	649	20231024	19.41	1000	-22.50	20240115	706	9.77	20240201	1483	-47.74	20230221	649	19.41	20231024	0.32	N	200230	100	115 억	4996430	N	N	0	N	N
80	20240216	100817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	778	-1	5	-0.13	11358448	14637	7.20	779	784	772	1012	546	779	776.01	4.31	-3206	798	788	772	762	746	793	767	116	233	100	520	1	1	115994921	902	-2.01	1.00	12	0.01	-388.00	775.00	1564	20230210	-50.26	649	20231024	19.88	1000	-22.20	20240115	706	10.20	20240201	1483	-47.54	20230221	649	19.88	20231024	0.32	N	200230	100	115 억	4996430	N	N	0	N	N
81	20240216	090811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	783	4	2	0.51	24175	31	0.02	779	783	779	1012	546	779	779.84	4.31	2	798	788	772	762	746	793	767	116	233	100	520	1	1	115994921	908	-2.02	1.01	12	0.00	-388.00	775.00	1564	20230210	-49.94	649	20231024	20.65	1000	-21.70	20240115	706	10.91	20240201	1483	-47.20	20230221	649	20.65	20231024	0.32	N	200230	100	115 억	4996430	N	N	0	N	N
82	20240215	160809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	779	9	2	1.17	156764600	202238	231.52	774	782	756	1001	539	770	775.15	4.26	18915	786	777	763	754	740	782	759	116	231	100	520	1	1	115994921	904	-2.01	1.01	12	0.17	-388.00	775.00	1798	20230209	-56.67	649	20231024	20.03	1000	-22.10	20240115	706	10.34	20240201	1483	-47.47	20230221	649	20.03	20231024	0.32	N	200230	100	115 억	4937515	N	N	2	N	N
83	20240215	150815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	778	8	2	1.04	151793873	195841	224.19	774	782	756	1001	539	770	775.09	4.26	21546	786	777	763	754	740	782	759	116	231	100	520	1	1	115994921	902	-2.01	1.00	12	0.17	-388.00	775.00	1798	20230209	-56.73	649	20231024	19.88	1000	-22.20	20240115	706	10.20	20240201	1483	-47.54	20230221	649	19.88	20231024	0.32	N	200230	100	115 억	4937515	N	N	2	N	N
84	20240215	140810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	772	2	2	0.26	136099503	175575	200.99	774	782	756	1001	539	770	775.16	4.26	27646	786	777	763	754	740	782	759	116	231	100	520	1	1	115994921	895	-1.99	1.00	12	0.15	-388.00	775.00	1798	20230209	-57.06	649	20231024	18.95	1000	-22.80	20240115	706	9.35	20240201	1483	-47.94	20230221	649	18.95	20231024	0.32	N	200230	100	115 억	4937515	N	N	2	N	N
85	20240215	130755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	778	8	2	1.04	87294980	112598	128.90	774	782	756	1001	539	770	775.28	4.26	9712	786	777	763	754	740	782	759	116	231	100	520	1	1	115994921	902	-2.01	1.00	12	0.10	-388.00	775.00	1798	20230209	-56.73	649	20231024	19.88	1000	-22.20	20240115	706	10.20	20240201	1483	-47.54	20230221	649	19.88	20231024	0.32	N	200230	100	115 억	4937515	N	N	2	N	N
86	20240215	120810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	776	6	2	0.78	66827079	86377	98.88	774	781	756	1001	539	770	773.67	4.26	14846	786	777	763	754	740	782	759	116	231	100	520	1	1	115994921	900	-2.00	1.00	12	0.07	-388.00	775.00	1798	20230209	-56.84	649	20231024	19.57	1000	-22.40	20240115	706	9.92	20240201	1483	-47.67	20230221	649	19.57	20231024	0.32	N	200230	100	115 억	4937515	N	N	2	N	N
87	20240215	110805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	776	6	2	0.78	59923963	77500	88.72	774	781	756	1001	539	770	773.21	4.26	11962	786	777	763	754	740	782	759	116	231	100	520	1	1	115994921	900	-2.00	1.00	12	0.07	-388.00	775.00	1798	20230209	-56.84	649	20231024	19.57	1000	-22.40	20240115	706	9.92	20240201	1483	-47.67	20230221	649	19.57	20231024	0.32	N	200230	100	115 억	4937515	N	N	2	N	N
88	20240215	100805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	769	-1	5	-0.13	18939660	24644	28.21	774	774	756	1001	539	770	768.53	4.26	-14269	786	777	763	754	740	782	759	116	231	100	520	1	1	115994921	892	-1.98	0.99	12	0.02	-388.00	775.00	1798	20230209	-57.23	649	20231024	18.49	1000	-23.10	20240115	706	8.92	20240201	1483	-48.15	20230221	649	18.49	20231024	0.32	N	200230	100	115 억	4937515	N	N	2	N	N
89	20240215	090807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	774	4	2	0.52	16254	21	0.02	774	774	774	1001	539	770	774.00	4.26	-1	786	777	763	754	740	782	759	116	231	100	520	1	1	115994921	898	-1.99	1.00	12	0.00	-388.00	775.00	1798	20230209	-56.95	649	20231024	19.26	1000	-22.60	20240115	706	9.63	20240201	1483	-47.81	20230221	649	19.26	20231024	0.32	N	200230	100	115 억	4937515	N	N	2	N	N
90	20240214	160802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	770	9	2	1.18	66259025	87109	96.66	760	772	749	989	533	761	760.64	4.25	9851	777	768	759	750	741	773	755	116	228	100	510	1	1	115994921	893	-1.98	0.99	12	0.08	-388.00	775.00	1798	20230209	-57.17	649	20231024	18.64	1000	-23.00	20240115	706	9.07	20240201	1483	-48.08	20230221	649	18.64	20231024	0.32	N	200230	100	115 억	4927664	N	N	2	N	N
91	20240214	150803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	769	8	2	1.05	59274966	78047	86.61	760	772	749	989	533	761	759.48	4.25	3442	777	768	759	750	741	773	755	116	228	100	510	1	1	115994921	892	-1.98	0.99	12	0.07	-388.00	775.00	1798	20230209	-57.23	649	20231024	18.49	1000	-23.10	20240115	706	8.92	20240201	1483	-48.15	20230221	649	18.49	20231024	0.32	N	200230	100	115 억	4927664	N	N	2	N	N
92	20240214	140758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	761	0	3	0.00	46551466	61457	68.20	760	763	749	989	533	761	757.46	4.25	1360	777	768	759	750	741	773	755	116	228	100	510	1	1	115994921	883	-1.96	0.98	12	0.05	-388.00	775.00	1798	20230209	-57.68	649	20231024	17.26	1000	-23.90	20240115	706	7.79	20240201	1483	-48.69	20230221	649	17.26	20231024	0.32	N	200230	100	115 억	4927664	N	N	2	N	N
93	20240214	130802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	758	-3	5	-0.39	36460433	48166	53.45	760	763	749	989	533	761	756.97	4.25	-2038	777	768	759	750	741	773	755	116	228	100	510	1	1	115994921	879	-1.95	0.98	12	0.04	-388.00	775.00	1798	20230209	-57.84	649	20231024	16.80	1000	-24.20	20240115	706	7.37	20240201	1483	-48.89	20230221	649	16.80	20231024	0.32	N	200230	100	115 억	4927664	N	N	2	N	N
94	20240214	120755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	758	-3	5	-0.39	34930276	46148	51.21	760	763	749	989	533	761	756.92	4.25	-3016	777	768	759	750	741	773	755	116	228	100	510	1	1	115994921	879	-1.95	0.98	12	0.04	-388.00	775.00	1798	20230209	-57.84	649	20231024	16.80	1000	-24.20	20240115	706	7.37	20240201	1483	-48.89	20230221	649	16.80	20231024	0.32	N	200230	100	115 억	4927664	N	N	2	N	N
95	20240214	110801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	757	-4	5	-0.53	30271681	40011	44.40	760	763	749	989	533	761	756.58	4.25	-4232	777	768	759	750	741	773	755	116	228	100	510	1	1	115994921	878	-1.95	0.98	12	0.03	-388.00	775.00	1798	20230209	-57.90	649	20231024	16.64	1000	-24.30	20240115	706	7.22	20240201	1483	-48.95	20230221	649	16.64	20231024	0.32	N	200230	100	115 억	4927664	N	N	2	N	N
96	20240214	090752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	760	-1	5	-0.13	949540	1251	1.39	760	760	755	989	533	761	759.02	4.25	-99	777	768	759	750	741	773	755	116	228	100	510	1	1	115994921	882	-1.96	0.98	12	0.00	-388.00	775.00	1798	20230209	-57.73	649	20231024	17.10	1000	-24.00	20240115	706	7.65	20240201	1483	-48.75	20230221	649	17.10	20231024	0.32	N	200230	100	115 억	4927664	N	N	2	N	N
97	20240213	160752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	761	7	2	0.93	68033174	89474	144.27	754	768	750	980	528	754	760.37	4.24	8666	770	762	746	738	722	766	742	116	226	100	510	1	1	115994921	883	-1.96	0.98	12	0.08	-388.00	775.00	1798	20230209	-57.68	649	20231024	17.26	1000	-23.90	20240115	706	7.79	20240201	1495	-49.10	20230213	649	17.26	20231024	0.33	N	200230	100	115 억	4916892	N	N	2	N	N
98	20240213	150749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	760	6	2	0.80	65270882	85844	138.41	754	768	750	980	528	754	760.34	4.24	8649	770	762	746	738	722	766	742	116	226	100	510	1	1	115994921	882	-1.96	0.98	12	0.07	-388.00	775.00	1798	20230209	-57.73	649	20231024	17.10	1000	-24.00	20240115	706	7.65	20240201	1495	-49.16	20230213	649	17.10	20231024	0.33	N	200230	100	115 억	4916892	N	N	3	N	N
99	20240213	140758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	763	9	2	1.19	45742047	60284	97.20	754	764	750	980	528	754	758.78	4.24	-106	770	762	746	738	722	766	742	116	226	100	510	1	1	115994921	885	-1.97	0.98	12	0.05	-388.00	775.00	1798	20230209	-57.56	649	20231024	17.57	1000	-23.70	20240115	706	8.07	20240201	1495	-48.96	20230213	649	17.57	20231024	0.33	N	200230	100	115 억	4916892	N	N	3	N	N
100	20240213	130748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	760	6	2	0.80	36717846	48424	78.08	754	764	750	980	528	754	758.26	4.24	-1855	770	762	746	738	722	766	742	116	226	100	510	1	1	115994921	882	-1.96	0.98	12	0.04	-388.00	775.00	1798	20230209	-57.73	649	20231024	17.10	1000	-24.00	20240115	706	7.65	20240201	1495	-49.16	20230213	649	17.10	20231024	0.33	N	200230	100	115 억	4916892	N	N	3	N	N
101	20240213	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	763	9	2	1.19	27854864	36800	59.34	754	764	750	980	528	754	756.93	4.24	2787	770	762	746	738	722	766	742	116	226	100	510	1	1	115994921	885	-1.97	0.98	12	0.03	-388.00	775.00	1798	20230209	-57.56	649	20231024	17.57	1000	-23.70	20240115	706	8.07	20240201	1495	-48.96	20230213	649	17.57	20231024	0.33	N	200230	100	115 억	4916892	N	N	3	N	N
102	20240213	110813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	762	8	2	1.06	23396190	30943	49.89	754	764	750	980	528	754	756.11	4.24	1271	770	762	746	738	722	766	742	116	226	100	510	1	1	115994921	884	-1.96	0.98	12	0.03	-388.00	775.00	1798	20230209	-57.62	649	20231024	17.41	1000	-23.80	20240115	706	7.93	20240201	1495	-49.03	20230213	649	17.41	20231024	0.33	N	200230	100	115 억	4916892	N	N	3	N	N
103	20240213	100637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	758	4	2	0.53	15226623	20169	32.52	754	764	750	980	528	754	754.95	4.24	6137	770	762	746	738	722	766	742	116	226	100	510	1	1	115994921	879	-1.95	0.98	12	0.02	-388.00	775.00	1798	20230209	-57.84	649	20231024	16.80	1000	-24.20	20240115	706	7.37	20240201	1495	-49.30	20230213	649	16.80	20231024	0.33	N	200230	100	115 억	4916892	N	N	3	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History