KissMeData/039560/price/prices-20240201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3985	-20	5	-0.50	750106490	189414	76.17	4005	4035	3915	5200	2805	4005	3959.92	1.90	501	4148	4076	4038	3966	3928	4057	3947	210	1195	500	2480	5	1	39505981	1574	0.74	0.38	12	0.48	5384.00	10569.00	7450	20230710	-46.51	3375	20230614	18.07	4750	-16.11	20240213	3685	8.14	20240105	7450	-46.51	20230710	3375	18.07	20230614	2.58	N	039560	500	209 억	752001	N	N	4	N	N
3	20240229	150440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3985	-20	5	-0.50	664654565	167907	67.52	4005	4035	3915	5200	2805	4005	3958.47	1.90	748	4148	4076	4038	3966	3928	4057	3947	210	1195	500	2480	5	1	39505981	1574	0.74	0.38	12	0.43	5384.00	10569.00	7450	20230710	-46.51	3375	20230614	18.07	4750	-16.11	20240213	3685	8.14	20240105	7450	-46.51	20230710	3375	18.07	20230614	2.58	N	039560	500	209 억	752001	N	N	4	N	N
4	20240229	140441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3955	-50	5	-1.25	522268725	132020	53.09	4005	4035	3915	5200	2805	4005	3955.98	1.90	13417	4148	4076	4038	3966	3928	4057	3947	210	1195	500	2480	5	1	39505981	1562	0.73	0.37	12	0.33	5384.00	10569.00	7450	20230710	-46.91	3375	20230614	17.19	4750	-16.74	20240213	3685	7.33	20240105	7450	-46.91	20230710	3375	17.19	20230614	2.58	N	039560	500	209 억	752001	N	N	4	N	N
5	20240229	130441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3965	-40	5	-1.00	473702055	119751	48.15	4005	4035	3915	5200	2805	4005	3955.73	1.90	18644	4148	4076	4038	3966	3928	4057	3947	210	1195	500	2480	5	1	39505981	1566	0.74	0.38	12	0.30	5384.00	10569.00	7450	20230710	-46.78	3375	20230614	17.48	4750	-16.53	20240213	3685	7.60	20240105	7450	-46.78	20230710	3375	17.48	20230614	2.58	N	039560	500	209 억	752001	N	N	4	N	N
6	20240229	120441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3960	-45	5	-1.12	455706590	115207	46.33	4005	4035	3915	5200	2805	4005	3955.55	1.90	21802	4148	4076	4038	3966	3928	4057	3947	210	1195	500	2480	5	1	39505981	1564	0.74	0.37	12	0.29	5384.00	10569.00	7450	20230710	-46.85	3375	20230614	17.33	4750	-16.63	20240213	3685	7.46	20240105	7450	-46.85	20230710	3375	17.33	20230614	2.58	N	039560	500	209 억	752001	N	N	4	N	N
7	20240229	110441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3955	-50	5	-1.25	301420510	76263	30.67	4005	4035	3915	5200	2805	4005	3952.38	1.90	-717	4148	4076	4038	3966	3928	4057	3947	210	1195	500	2480	5	1	39505981	1562	0.73	0.37	12	0.19	5384.00	10569.00	7450	20230710	-46.91	3375	20230614	17.19	4750	-16.74	20240213	3685	7.33	20240105	7450	-46.91	20230710	3375	17.19	20230614	2.58	N	039560	500	209 억	752001	N	N	4	N	N
8	20240229	100440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3955	-50	5	-1.25	252430465	63875	25.69	4005	4035	3915	5200	2805	4005	3951.94	1.90	1015	4148	4076	4038	3966	3928	4057	3947	210	1195	500	2480	5	1	39505981	1562	0.73	0.37	12	0.16	5384.00	10569.00	7450	20230710	-46.91	3375	20230614	17.19	4750	-16.74	20240213	3685	7.33	20240105	7450	-46.91	20230710	3375	17.19	20230614	2.58	N	039560	500	209 억	752001	N	N	4	N	N
9	20240229	090440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4020	15	2	0.37	16882585	4214	1.69	4005	4035	3995	5200	2805	4005	4006.31	1.90	-2893	4148	4076	4038	3966	3928	4057	3947	210	1195	500	2480	5	1	39505981	1588	0.75	0.38	12	0.01	5384.00	10569.00	7450	20230710	-46.04	3375	20230614	19.11	4750	-15.37	20240213	3685	9.09	20240105	7450	-46.04	20230710	3375	19.11	20230614	2.58	N	039560	500	209 억	752001	N	N	4	N	N
10	20240228	160415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4005	-90	5	-2.20	999396375	247869	110.19	4050	4110	4000	5320	2870	4095	4031.97	2.03	-51694	4191	4142	4081	4032	3971	4112	4002	210	1225	500	2530	5	1	39505981	1582	0.74	0.38	12	0.63	5384.00	10569.00	7450	20230710	-46.24	3375	20230614	18.67	4750	-15.68	20240213	3685	8.68	20240105	7450	-46.24	20230710	3375	18.67	20230614	2.51	N	039560	500	209 억	803240	N	N	4	N	N
11	20240228	150416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4005	-90	5	-2.20	925708550	229476	102.01	4050	4110	4000	5320	2870	4095	4034.01	2.03	-49830	4191	4142	4081	4032	3971	4112	4002	210	1225	500	2530	5	1	39505981	1582	0.74	0.38	12	0.58	5384.00	10569.00	7450	20230710	-46.24	3375	20230614	18.67	4750	-15.68	20240213	3685	8.68	20240105	7450	-46.24	20230710	3375	18.67	20230614	2.51	N	039560	500	209 억	803240	N	N	0	N	N
12	20240228	140440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4015	-80	5	-1.95	765780115	189628	84.30	4050	4110	4000	5320	2870	4095	4038.33	2.03	-46591	4191	4142	4081	4032	3971	4112	4002	210	1225	500	2530	5	1	39505981	1586	0.75	0.38	12	0.48	5384.00	10569.00	7450	20230710	-46.11	3375	20230614	18.96	4750	-15.47	20240213	3685	8.96	20240105	7450	-46.11	20230710	3375	18.96	20230614	2.51	N	039560	500	209 억	803240	N	N	0	N	N
13	20240228	130441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4010	-85	5	-2.08	617807130	152793	67.92	4050	4110	4000	5320	2870	4095	4043.43	2.03	-45848	4191	4142	4081	4032	3971	4112	4002	210	1225	500	2530	5	1	39505981	1584	0.74	0.38	12	0.39	5384.00	10569.00	7450	20230710	-46.17	3375	20230614	18.81	4750	-15.58	20240213	3685	8.82	20240105	7450	-46.17	20230710	3375	18.81	20230614	2.51	N	039560	500	209 억	803240	N	N	0	N	N
14	20240228	120443	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4030	-65	5	-1.59	434836215	107175	47.64	4050	4110	4020	5320	2870	4095	4057.25	2.03	-36162	4191	4142	4081	4032	3971	4112	4002	210	1225	500	2530	5	1	39505981	1592	0.75	0.38	12	0.27	5384.00	10569.00	7450	20230710	-45.91	3375	20230614	19.41	4750	-15.16	20240213	3685	9.36	20240105	7450	-45.91	20230710	3375	19.41	20230614	2.51	N	039560	500	209 억	803240	N	N	0	N	N
15	20240228	110421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4070	-25	5	-0.61	264609205	65029	28.91	4050	4110	4050	5320	2870	4095	4069.10	2.03	-16100	4191	4142	4081	4032	3971	4112	4002	210	1225	500	2530	5	1	39505981	1608	0.76	0.39	12	0.16	5384.00	10569.00	7450	20230710	-45.37	3375	20230614	20.59	4750	-14.32	20240213	3685	10.45	20240105	7450	-45.37	20230710	3375	20.59	20230614	2.51	N	039560	500	209 억	803240	N	N	0	N	N
16	20240228	100439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4065	-30	5	-0.73	149258960	36702	16.32	4050	4095	4050	5320	2870	4095	4066.78	2.03	1634	4191	4142	4081	4032	3971	4112	4002	210	1225	500	2530	5	1	39505981	1606	0.76	0.38	12	0.09	5384.00	10569.00	7450	20230710	-45.44	3375	20230614	20.44	4750	-14.42	20240213	3685	10.31	20240105	7450	-45.44	20230710	3375	20.44	20230614	2.51	N	039560	500	209 억	803240	N	N	0	N	N
17	20240228	090440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4070	-25	5	-0.61	8911490	2195	0.98	4050	4080	4050	5320	2870	4095	4059.90	2.03	445	4191	4142	4081	4032	3971	4112	4002	210	1225	500	2530	5	1	39505981	1608	0.76	0.39	12	0.01	5384.00	10569.00	7450	20230710	-45.37	3375	20230614	20.59	4750	-14.32	20240213	3685	10.45	20240105	7450	-45.37	20230710	3375	20.59	20230614	2.51	N	039560	500	209 억	803240	N	N	0	N	N
18	20240227	160441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4095	-30	5	-0.73	898470725	221685	130.72	4100	4130	4020	5360	2890	4125	4052.69	1.94	37009	4248	4186	4118	4056	3988	4152	4022	210	1235	500	2550	5	1	39505981	1618	0.76	0.39	12	0.56	5384.00	10569.00	7450	20230710	-45.03	3375	20230614	21.33	4750	-13.79	20240213	3685	11.13	20240105	7450	-45.03	20230710	3375	21.33	20230614	2.72	N	039560	500	209 억	766277	N	N	47	N	N
19	20240227	150441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4060	-65	5	-1.58	850102020	209788	123.70	4100	4130	4020	5360	2890	4125	4052.19	1.94	32592	4248	4186	4118	4056	3988	4152	4022	210	1235	500	2550	5	1	39505981	1604	0.75	0.38	12	0.53	5384.00	10569.00	7450	20230710	-45.50	3375	20230614	20.30	4750	-14.53	20240213	3685	10.18	20240105	7450	-45.50	20230710	3375	20.30	20230614	2.72	N	039560	500	209 억	766277	N	N	47	N	N
20	20240227	140439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4045	-80	5	-1.94	782069280	192974	113.79	4100	4130	4020	5360	2890	4125	4052.72	1.94	24611	4248	4186	4118	4056	3988	4152	4022	210	1235	500	2550	5	1	39505981	1598	0.75	0.38	12	0.49	5384.00	10569.00	7450	20230710	-45.70	3375	20230614	19.85	4750	-14.84	20240213	3685	9.77	20240105	7450	-45.70	20230710	3375	19.85	20230614	2.72	N	039560	500	209 억	766277	N	N	47	N	N
21	20240227	130409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4040	-85	5	-2.06	652263380	160819	94.83	4100	4130	4020	5360	2890	4125	4055.88	1.94	14314	4248	4186	4118	4056	3988	4152	4022	210	1235	500	2550	5	1	39505981	1596	0.75	0.38	12	0.41	5384.00	10569.00	7450	20230710	-45.77	3375	20230614	19.70	4750	-14.95	20240213	3685	9.63	20240105	7450	-45.77	20230710	3375	19.70	20230614	2.72	N	039560	500	209 억	766277	N	N	47	N	N
22	20240227	120442	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4030	-95	5	-2.30	554684625	136693	80.60	4100	4130	4020	5360	2890	4125	4057.88	1.94	5675	4248	4186	4118	4056	3988	4152	4022	210	1235	500	2550	5	1	39505981	1592	0.75	0.38	12	0.35	5384.00	10569.00	7450	20230710	-45.91	3375	20230614	19.41	4750	-15.16	20240213	3685	9.36	20240105	7450	-45.91	20230710	3375	19.41	20230614	2.72	N	039560	500	209 억	766277	N	N	47	N	N
23	20240227	110440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4050	-75	5	-1.82	406943275	100053	59.00	4100	4130	4040	5360	2890	4125	4067.28	1.94	1974	4248	4186	4118	4056	3988	4152	4022	210	1235	500	2550	5	1	39505981	1600	0.75	0.38	12	0.25	5384.00	10569.00	7450	20230710	-45.64	3375	20230614	20.00	4750	-14.74	20240213	3685	9.91	20240105	7450	-45.64	20230710	3375	20.00	20230614	2.72	N	039560	500	209 억	766277	N	N	47	N	N
24	20240227	100437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4065	-60	5	-1.45	271378330	66627	39.29	4100	4130	4050	5360	2890	4125	4073.10	1.94	-1950	4248	4186	4118	4056	3988	4152	4022	210	1235	500	2550	5	1	39505981	1606	0.76	0.38	12	0.17	5384.00	10569.00	7450	20230710	-45.44	3375	20230614	20.44	4750	-14.42	20240213	3685	10.31	20240105	7450	-45.44	20230710	3375	20.44	20230614	2.72	N	039560	500	209 억	766277	N	N	47	N	N
25	20240227	090439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4120	-5	5	-0.12	13838600	3365	1.98	4100	4130	4100	5360	2890	4125	4112.50	1.94	1355	4248	4186	4118	4056	3988	4152	4022	210	1235	500	2550	5	1	39505981	1628	0.77	0.39	12	0.01	5384.00	10569.00	7450	20230710	-44.70	3375	20230614	22.07	4750	-13.26	20240213	3685	11.80	20240105	7450	-44.70	20230710	3375	22.07	20230614	2.72	N	039560	500	209 억	766277	N	N	47	N	N
26	20240226	160439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4125	-55	5	-1.32	695983025	168903	48.12	4175	4180	4050	5430	2930	4180	4120.59	1.91	11392	4370	4275	4210	4115	4050	4242	4082	210	1250	500	2590	5	1	39505981	1630	0.77	0.39	12	0.43	5384.00	10569.00	7450	20230710	-44.63	3375	20230614	22.22	4750	-13.16	20240213	3685	11.94	20240105	7450	-44.63	20230710	3375	22.22	20230614	2.73	N	039560	500	209 억	755949	N	N	47	N	N
27	20240226	150437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4150	-30	5	-0.72	633223845	153673	43.78	4175	4180	4050	5430	2930	4180	4120.59	1.91	10872	4370	4275	4210	4115	4050	4242	4082	210	1250	500	2590	5	1	39505981	1639	0.77	0.39	12	0.39	5384.00	10569.00	7450	20230710	-44.30	3375	20230614	22.96	4750	-12.63	20240213	3685	12.62	20240105	7450	-44.30	20230710	3375	22.96	20230614	2.73	N	039560	500	209 억	755949	N	N	194	N	N
28	20240226	140438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4125	-55	5	-1.32	566034175	137425	39.15	4175	4180	4050	5430	2930	4180	4118.86	1.91	17278	4370	4275	4210	4115	4050	4242	4082	210	1250	500	2590	5	1	39505981	1630	0.77	0.39	12	0.35	5384.00	10569.00	7450	20230710	-44.63	3375	20230614	22.22	4750	-13.16	20240213	3685	11.94	20240105	7450	-44.63	20230710	3375	22.22	20230614	2.73	N	039560	500	209 억	755949	N	N	194	N	N
29	20240226	130437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4145	-35	5	-0.84	523351945	127084	36.20	4175	4180	4050	5430	2930	4180	4118.16	1.91	18060	4370	4275	4210	4115	4050	4242	4082	210	1250	500	2590	5	1	39505981	1638	0.77	0.39	12	0.32	5384.00	10569.00	7450	20230710	-44.36	3375	20230614	22.81	4750	-12.74	20240213	3685	12.48	20240105	7450	-44.36	20230710	3375	22.81	20230614	2.73	N	039560	500	209 억	755949	N	N	194	N	N
30	20240226	120435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4130	-50	5	-1.20	437510760	106275	30.28	4175	4180	4050	5430	2930	4180	4116.78	1.91	10084	4370	4275	4210	4115	4050	4242	4082	210	1250	500	2590	5	1	39505981	1632	0.77	0.39	12	0.27	5384.00	10569.00	7450	20230710	-44.56	3375	20230614	22.37	4750	-13.05	20240213	3685	12.08	20240105	7450	-44.56	20230710	3375	22.37	20230614	2.73	N	039560	500	209 억	755949	N	N	194	N	N
31	20240226	110434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4140	-40	5	-0.96	321867835	78283	22.30	4175	4180	4050	5430	2930	4180	4111.59	1.91	3326	4370	4275	4210	4115	4050	4242	4082	210	1250	500	2590	5	1	39505981	1636	0.77	0.39	12	0.20	5384.00	10569.00	7450	20230710	-44.43	3375	20230614	22.67	4750	-12.84	20240213	3685	12.35	20240105	7450	-44.43	20230710	3375	22.67	20230614	2.73	N	039560	500	209 억	755949	N	N	194	N	N
32	20240226	100431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4145	-35	5	-0.84	274358045	66805	19.03	4175	4180	4050	5430	2930	4180	4106.85	1.91	5515	4370	4275	4210	4115	4050	4242	4082	210	1250	500	2590	5	1	39505981	1638	0.77	0.39	12	0.17	5384.00	10569.00	7450	20230710	-44.36	3375	20230614	22.81	4750	-12.74	20240213	3685	12.48	20240105	7450	-44.36	20230710	3375	22.81	20230614	2.73	N	039560	500	209 억	755949	N	N	194	N	N
33	20240226	090431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4110	-70	5	-1.67	122251485	29852	8.50	4175	4180	4050	5430	2930	4180	4095.25	1.91	5124	4370	4275	4210	4115	4050	4242	4082	210	1250	500	2590	5	1	39505981	1624	0.76	0.39	12	0.08	5384.00	10569.00	7450	20230710	-44.83	3375	20230614	21.78	4750	-13.47	20240213	3685	11.53	20240105	7450	-44.83	20230710	3375	21.78	20230614	2.73	N	039560	500	209 억	755949	N	N	194	N	N
34	20240223	160434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4180	-105	5	-2.45	1462675085	348623	223.05	4295	4305	4145	5570	3000	4285	4195.65	1.81	43728	4348	4316	4288	4256	4228	4332	4272	210	1285	500	2650	5	1	39505981	1651	0.78	0.40	12	0.88	5384.00	10569.00	7450	20230710	-43.89	3375	20230614	23.85	4750	-12.00	20240213	3685	13.43	20240105	7450	-43.89	20230710	3375	23.85	20230614	2.71	N	039560	500	209 억	713354	N	N	194	N	N
35	20240223	150430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4175	-110	5	-2.57	1381029445	329052	210.53	4295	4305	4145	5570	3000	4285	4196.97	1.81	45035	4348	4316	4288	4256	4228	4332	4272	210	1285	500	2650	5	1	39505981	1649	0.78	0.40	12	0.83	5384.00	10569.00	7450	20230710	-43.96	3375	20230614	23.70	4750	-12.11	20240213	3685	13.30	20240105	7450	-43.96	20230710	3375	23.70	20230614	2.71	N	039560	500	209 억	713354	N	N	627	N	N
36	20240223	140432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4175	-110	5	-2.57	836083565	198095	126.74	4295	4305	4170	5570	3000	4285	4220.59	1.81	-9579	4348	4316	4288	4256	4228	4332	4272	210	1285	500	2650	5	1	39505981	1649	0.78	0.40	12	0.50	5384.00	10569.00	7450	20230710	-43.96	3375	20230614	23.70	4750	-12.11	20240213	3685	13.30	20240105	7450	-43.96	20230710	3375	23.70	20230614	2.71	N	039560	500	209 억	713354	N	N	627	N	N
37	20240223	130430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4195	-90	5	-2.10	711844970	168418	107.75	4295	4305	4175	5570	3000	4285	4226.63	1.81	-6887	4348	4316	4288	4256	4228	4332	4272	210	1285	500	2650	5	1	39505981	1657	0.78	0.40	12	0.43	5384.00	10569.00	7450	20230710	-43.69	3375	20230614	24.30	4750	-11.68	20240213	3685	13.84	20240105	7450	-43.69	20230710	3375	24.30	20230614	2.71	N	039560	500	209 억	713354	N	N	627	N	N
38	20240223	120430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4220	-65	5	-1.52	583628325	137806	88.17	4295	4305	4185	5570	3000	4285	4235.11	1.81	-6727	4348	4316	4288	4256	4228	4332	4272	210	1285	500	2650	5	1	39505981	1667	0.78	0.40	12	0.35	5384.00	10569.00	7450	20230710	-43.36	3375	20230614	25.04	4750	-11.16	20240213	3685	14.52	20240105	7450	-43.36	20230710	3375	25.04	20230614	2.71	N	039560	500	209 억	713354	N	N	627	N	N
39	20240223	110428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4255	-30	5	-0.70	362387990	85285	54.57	4295	4305	4215	5570	3000	4285	4249.10	1.81	-16777	4348	4316	4288	4256	4228	4332	4272	210	1285	500	2650	5	1	39505981	1681	0.79	0.40	12	0.22	5384.00	10569.00	7450	20230710	-42.89	3375	20230614	26.07	4750	-10.42	20240213	3685	15.47	20240105	7450	-42.89	20230710	3375	26.07	20230614	2.71	N	039560	500	209 억	713354	N	N	627	N	N
40	20240223	100425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4245	-40	5	-0.93	315357725	74211	47.48	4295	4305	4215	5570	3000	4285	4249.43	1.81	-18253	4348	4316	4288	4256	4228	4332	4272	210	1285	500	2650	5	1	39505981	1677	0.79	0.40	12	0.19	5384.00	10569.00	7450	20230710	-43.02	3375	20230614	25.78	4750	-10.63	20240213	3685	15.20	20240105	7450	-43.02	20230710	3375	25.78	20230614	2.71	N	039560	500	209 억	713354	N	N	627	N	N
41	20240223	090429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4290	5	2	0.12	34179960	7954	5.09	4295	4305	4290	5570	3000	4285	4297.34	1.81	-4207	4348	4316	4288	4256	4228	4332	4272	210	1285	500	2650	5	1	39505981	1695	0.80	0.41	12	0.02	5384.00	10569.00	7450	20230710	-42.42	3375	20230614	27.11	4750	-9.68	20240213	3685	16.42	20240105	7450	-42.42	20230710	3375	27.11	20230614	2.71	N	039560	500	209 억	713354	N	N	627	N	N
42	20240222	160421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4285	5	2	0.12	664017505	155067	47.33	4275	4320	4260	5560	3000	4280	4282.13	1.79	6981	4430	4355	4315	4240	4200	4335	4220	210	1280	500	2650	5	1	39505981	1693	0.80	0.41	12	0.39	5384.00	10569.00	7450	20230710	-42.48	3375	20230614	26.96	4750	-9.79	20240213	3685	16.28	20240105	7450	-42.48	20230710	3375	26.96	20230614	2.72	N	039560	500	209 억	706294	N	N	627	N	N
43	20240222	150430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4275	-5	5	-0.12	621351695	145099	44.29	4275	4320	4260	5560	3000	4280	4282.26	1.79	8075	4430	4355	4315	4240	4200	4335	4220	210	1280	500	2650	5	1	39505981	1689	0.79	0.40	12	0.37	5384.00	10569.00	7450	20230710	-42.62	3375	20230614	26.67	4750	-10.00	20240213	3685	16.01	20240105	7450	-42.62	20230710	3375	26.67	20230614	2.72	N	039560	500	209 억	706294	N	N	31	N	N
44	20240222	140428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4290	10	2	0.23	510124660	119099	36.35	4275	4320	4260	5560	3000	4280	4283.20	1.79	13709	4430	4355	4315	4240	4200	4335	4220	210	1280	500	2650	5	1	39505981	1695	0.80	0.41	12	0.30	5384.00	10569.00	7450	20230710	-42.42	3375	20230614	27.11	4750	-9.68	20240213	3685	16.42	20240105	7450	-42.42	20230710	3375	27.11	20230614	2.72	N	039560	500	209 억	706294	N	N	31	N	N
45	20240222	130420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4300	20	2	0.47	429894025	100387	30.64	4275	4320	4260	5560	3000	4280	4282.37	1.79	13543	4430	4355	4315	4240	4200	4335	4220	210	1280	500	2650	5	1	39505981	1699	0.80	0.41	12	0.25	5384.00	10569.00	7450	20230710	-42.28	3375	20230614	27.41	4750	-9.47	20240213	3685	16.69	20240105	7450	-42.28	20230710	3375	27.41	20230614	2.72	N	039560	500	209 억	706294	N	N	31	N	N
46	20240222	120427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4285	5	2	0.12	358273090	83722	25.55	4275	4320	4260	5560	3000	4280	4279.32	1.79	16238	4430	4355	4315	4240	4200	4335	4220	210	1280	500	2650	5	1	39505981	1693	0.80	0.41	12	0.21	5384.00	10569.00	7450	20230710	-42.48	3375	20230614	26.96	4750	-9.79	20240213	3685	16.28	20240105	7450	-42.48	20230710	3375	26.96	20230614	2.72	N	039560	500	209 억	706294	N	N	31	N	N
47	20240222	110424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4295	15	2	0.35	329090835	76909	23.47	4275	4320	4260	5560	3000	4280	4278.96	1.79	17370	4430	4355	4315	4240	4200	4335	4220	210	1280	500	2650	5	1	39505981	1697	0.80	0.41	12	0.19	5384.00	10569.00	7450	20230710	-42.35	3375	20230614	27.26	4750	-9.58	20240213	3685	16.55	20240105	7450	-42.35	20230710	3375	27.26	20230614	2.72	N	039560	500	209 억	706294	N	N	31	N	N
48	20240222	100420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4275	-5	5	-0.12	186264165	43602	13.31	4275	4310	4260	5560	3000	4280	4271.91	1.79	7445	4430	4355	4315	4240	4200	4335	4220	210	1280	500	2650	5	1	39505981	1689	0.79	0.40	12	0.11	5384.00	10569.00	7450	20230710	-42.62	3375	20230614	26.67	4750	-10.00	20240213	3685	16.01	20240105	7450	-42.62	20230710	3375	26.67	20230614	2.72	N	039560	500	209 억	706294	N	N	31	N	N
49	20240222	090427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4290	10	2	0.23	22673830	5305	1.62	4275	4310	4260	5560	3000	4280	4274.02	1.79	-2452	4430	4355	4315	4240	4200	4335	4220	210	1280	500	2650	5	1	39505981	1695	0.80	0.41	12	0.01	5384.00	10569.00	7450	20230710	-42.42	3375	20230614	27.11	4750	-9.68	20240213	3685	16.42	20240105	7450	-42.42	20230710	3375	27.11	20230614	2.72	N	039560	500	209 억	706294	N	N	31	N	N
50	20240221	160424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4280	-110	5	-2.51	1383337855	320835	158.28	4390	4390	4275	5700	3075	4390	4311.74	1.86	-27465	4480	4435	4375	4330	4270	4457	4352	210	1310	500	2720	5	1	39505981	1691	0.79	0.40	12	0.81	5384.00	10569.00	7450	20230710	-42.55	3375	20230614	26.81	4750	-9.89	20240213	3685	16.15	20240105	7450	-42.55	20230710	3375	26.81	20230614	2.64	N	039560	500	209 억	733970	N	N	31	N	N
51	20240221	150420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4285	-105	5	-2.39	1266942635	293644	144.87	4390	4390	4280	5700	3075	4390	4314.42	1.86	-27932	4480	4435	4375	4330	4270	4457	4352	210	1310	500	2720	5	1	39505981	1693	0.80	0.41	12	0.74	5384.00	10569.00	7450	20230710	-42.48	3375	20230614	26.96	4750	-9.79	20240213	3685	16.28	20240105	7450	-42.48	20230710	3375	26.96	20230614	2.64	N	039560	500	209 억	733970	N	N	73	N	N
52	20240221	140422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4310	-80	5	-1.82	997948755	230976	113.95	4390	4390	4290	5700	3075	4390	4320.42	1.86	-9398	4480	4435	4375	4330	4270	4457	4352	210	1310	500	2720	5	1	39505981	1703	0.80	0.41	12	0.58	5384.00	10569.00	7450	20230710	-42.15	3375	20230614	27.70	4750	-9.26	20240213	3685	16.96	20240105	7450	-42.15	20230710	3375	27.70	20230614	2.64	N	039560	500	209 억	733970	N	N	73	N	N
53	20240221	130423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4300	-90	5	-2.05	871642255	201563	99.44	4390	4390	4295	5700	3075	4390	4324.25	1.86	-8565	4480	4435	4375	4330	4270	4457	4352	210	1310	500	2720	5	1	39505981	1699	0.80	0.41	12	0.51	5384.00	10569.00	7450	20230710	-42.28	3375	20230614	27.41	4750	-9.47	20240213	3685	16.69	20240105	7450	-42.28	20230710	3375	27.41	20230614	2.64	N	039560	500	209 억	733970	N	N	73	N	N
54	20240221	120422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4330	-60	5	-1.37	627286945	144793	71.43	4390	4390	4300	5700	3075	4390	4332.10	1.86	12869	4480	4435	4375	4330	4270	4457	4352	210	1310	500	2720	5	1	39505981	1711	0.80	0.41	12	0.37	5384.00	10569.00	7450	20230710	-41.88	3375	20230614	28.30	4750	-8.84	20240213	3685	17.50	20240105	7450	-41.88	20230710	3375	28.30	20230614	2.64	N	039560	500	209 억	733970	N	N	73	N	N
55	20240221	110424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4345	-45	5	-1.03	565850565	130586	64.42	4390	4390	4300	5700	3075	4390	4332.94	1.86	13846	4480	4435	4375	4330	4270	4457	4352	210	1310	500	2720	5	1	39505981	1717	0.81	0.41	12	0.33	5384.00	10569.00	7450	20230710	-41.68	3375	20230614	28.74	4750	-8.53	20240213	3685	17.91	20240105	7450	-41.68	20230710	3375	28.74	20230614	2.64	N	039560	500	209 억	733970	N	N	73	N	N
56	20240221	100420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4345	-45	5	-1.03	452238395	104414	51.51	4390	4390	4300	5700	3075	4390	4330.92	1.86	718	4480	4435	4375	4330	4270	4457	4352	210	1310	500	2720	5	1	39505981	1717	0.81	0.41	12	0.26	5384.00	10569.00	7450	20230710	-41.68	3375	20230614	28.74	4750	-8.53	20240213	3685	17.91	20240105	7450	-41.68	20230710	3375	28.74	20230614	2.64	N	039560	500	209 억	733970	N	N	73	N	N
57	20240221	090419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4355	-35	5	-0.80	40015435	9175	4.53	4390	4390	4340	5700	3075	4390	4359.70	1.86	-817	4480	4435	4375	4330	4270	4457	4352	210	1310	500	2720	5	1	39505981	1720	0.81	0.41	12	0.02	5384.00	10569.00	7450	20230710	-41.54	3375	20230614	29.04	4750	-8.32	20240213	3685	18.18	20240105	7450	-41.54	20230710	3375	29.04	20230614	2.64	N	039560	500	209 억	733970	N	N	73	N	N
58	20240220	160415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4390	5	2	0.11	864035770	197850	54.97	4380	4420	4315	5700	3070	4385	4367.01	1.86	1763	4515	4450	4385	4320	4255	4482	4352	210	1315	500	2710	5	1	39505981	1734	0.82	0.42	12	0.50	5384.00	10569.00	7450	20230710	-41.07	3375	20230614	30.07	4750	-7.58	20240213	3685	19.13	20240105	7450	-41.07	20230710	3375	30.07	20230614	2.57	N	039560	500	209 억	733468	N	N	73	N	N
59	20240220	150418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4365	-20	5	-0.46	789135910	180738	50.21	4380	4420	4315	5700	3070	4385	4366.19	1.86	-4153	4515	4450	4385	4320	4255	4482	4352	210	1315	500	2710	5	1	39505981	1724	0.81	0.41	12	0.46	5384.00	10569.00	7450	20230710	-41.41	3375	20230614	29.33	4750	-8.11	20240213	3685	18.45	20240105	7450	-41.41	20230710	3375	29.33	20230614	2.57	N	039560	500	209 억	733468	N	N	185	N	N
60	20240220	140419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4370	-15	5	-0.34	679536715	155590	43.23	4380	4420	4315	5700	3070	4385	4367.48	1.86	-5925	4515	4450	4385	4320	4255	4482	4352	210	1315	500	2710	5	1	39505981	1726	0.81	0.41	12	0.39	5384.00	10569.00	7450	20230710	-41.34	3375	20230614	29.48	4750	-8.00	20240213	3685	18.59	20240105	7450	-41.34	20230710	3375	29.48	20230614	2.57	N	039560	500	209 억	733468	N	N	185	N	N
61	20240220	130420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4370	-15	5	-0.34	621611555	142316	39.54	4380	4420	4315	5700	3070	4385	4367.83	1.86	-8542	4515	4450	4385	4320	4255	4482	4352	210	1315	500	2710	5	1	39505981	1726	0.81	0.41	12	0.36	5384.00	10569.00	7450	20230710	-41.34	3375	20230614	29.48	4750	-8.00	20240213	3685	18.59	20240105	7450	-41.34	20230710	3375	29.48	20230614	2.57	N	039560	500	209 억	733468	N	N	185	N	N
62	20240220	120417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4395	10	2	0.23	516033110	118176	32.83	4380	4420	4315	5700	3070	4385	4366.65	1.86	-7712	4515	4450	4385	4320	4255	4482	4352	210	1315	500	2710	5	1	39505981	1736	0.82	0.42	12	0.30	5384.00	10569.00	7450	20230710	-41.01	3375	20230614	30.22	4750	-7.47	20240213	3685	19.27	20240105	7450	-41.01	20230710	3375	30.22	20230614	2.57	N	039560	500	209 억	733468	N	N	185	N	N
63	20240220	110417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4385	0	3	0.00	435131585	99728	27.71	4380	4420	4315	5700	3070	4385	4363.18	1.86	-6531	4515	4450	4385	4320	4255	4482	4352	210	1315	500	2710	5	1	39505981	1732	0.81	0.41	12	0.25	5384.00	10569.00	7450	20230710	-41.14	3375	20230614	29.93	4750	-7.68	20240213	3685	19.00	20240105	7450	-41.14	20230710	3375	29.93	20230614	2.57	N	039560	500	209 억	733468	N	N	185	N	N
64	20240220	100407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4375	-10	5	-0.23	291438255	67007	18.62	4380	4405	4315	5700	3070	4385	4349.37	1.86	-1413	4515	4450	4385	4320	4255	4482	4352	210	1315	500	2710	5	1	39505981	1728	0.81	0.41	12	0.17	5384.00	10569.00	7450	20230710	-41.28	3375	20230614	29.63	4750	-7.89	20240213	3685	18.72	20240105	7450	-41.28	20230710	3375	29.63	20230614	2.57	N	039560	500	209 억	733468	N	N	185	N	N
65	20240220	090419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4400	15	2	0.34	20147715	4599	1.28	4380	4400	4375	5700	3070	4385	4380.89	1.86	-832	4515	4450	4385	4320	4255	4482	4352	210	1315	500	2710	5	1	39505981	1738	0.82	0.42	12	0.01	5384.00	10569.00	7450	20230710	-40.94	3375	20230614	30.37	4750	-7.37	20240213	3685	19.40	20240105	7450	-40.94	20230710	3375	30.37	20230614	2.57	N	039560	500	209 억	733468	N	N	185	N	N
66	20240219	160419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4385	15	2	0.34	1577527030	358870	43.62	4370	4450	4320	5680	3060	4370	4396.08	1.82	14925	4636	4502	4386	4252	4136	4445	4195	210	1310	500	2700	5	1	39505981	1732	0.81	0.41	12	0.91	5384.00	10569.00	7450	20230710	-41.14	3375	20230614	29.93	4750	-7.68	20240213	3685	19.00	20240105	7450	-41.14	20230710	3375	29.93	20230614	2.44	N	039560	500	209 억	718172	N	N	185	N	N
67	20240219	150421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4385	15	2	0.34	1467427835	333762	40.56	4370	4450	4320	5680	3060	4370	4396.87	1.82	14672	4636	4502	4386	4252	4136	4445	4195	210	1310	500	2700	5	1	39505981	1732	0.81	0.41	12	0.84	5384.00	10569.00	7450	20230710	-41.14	3375	20230614	29.93	4750	-7.68	20240213	3685	19.00	20240105	7450	-41.14	20230710	3375	29.93	20230614	2.44	N	039560	500	209 억	718172	N	N	79	N	N
68	20240219	140421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4375	5	2	0.11	1308483750	297543	36.16	4370	4450	4320	5680	3060	4370	4397.91	1.82	19186	4636	4502	4386	4252	4136	4445	4195	210	1310	500	2700	5	1	39505981	1728	0.81	0.41	12	0.75	5384.00	10569.00	7450	20230710	-41.28	3375	20230614	29.63	4750	-7.89	20240213	3685	18.72	20240105	7450	-41.28	20230710	3375	29.63	20230614	2.44	N	039560	500	209 억	718172	N	N	79	N	N
69	20240219	130420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4390	20	2	0.46	1241122555	282153	34.29	4370	4450	4320	5680	3060	4370	4399.07	1.82	18556	4636	4502	4386	4252	4136	4445	4195	210	1310	500	2700	5	1	39505981	1734	0.82	0.42	12	0.71	5384.00	10569.00	7450	20230710	-41.07	3375	20230614	30.07	4750	-7.58	20240213	3685	19.13	20240105	7450	-41.07	20230710	3375	30.07	20230614	2.44	N	039560	500	209 억	718172	N	N	79	N	N
70	20240219	120419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4405	35	2	0.80	1095364705	248874	30.25	4370	4450	4320	5680	3060	4370	4401.67	1.82	20272	4636	4502	4386	4252	4136	4445	4195	210	1310	500	2700	5	1	39505981	1740	0.82	0.42	12	0.63	5384.00	10569.00	7450	20230710	-40.87	3375	20230614	30.52	4750	-7.26	20240213	3685	19.54	20240105	7450	-40.87	20230710	3375	30.52	20230614	2.44	N	039560	500	209 억	718172	N	N	79	N	N
71	20240219	110418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4395	25	2	0.57	935096775	212316	25.80	4370	4450	4320	5680	3060	4370	4404.76	1.82	27444	4636	4502	4386	4252	4136	4445	4195	210	1310	500	2700	5	1	39505981	1736	0.82	0.42	12	0.54	5384.00	10569.00	7450	20230710	-41.01	3375	20230614	30.22	4750	-7.47	20240213	3685	19.27	20240105	7450	-41.01	20230710	3375	30.22	20230614	2.44	N	039560	500	209 억	718172	N	N	79	N	N
72	20240219	100416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4410	40	2	0.92	622504925	141561	17.20	4370	4435	4320	5680	3060	4370	4398.03	1.82	23839	4636	4502	4386	4252	4136	4445	4195	210	1310	500	2700	5	1	39505981	1742	0.82	0.42	12	0.36	5384.00	10569.00	7450	20230710	-40.81	3375	20230614	30.67	4750	-7.16	20240213	3685	19.67	20240105	7450	-40.81	20230710	3375	30.67	20230614	2.44	N	039560	500	209 억	718172	N	N	79	N	N
73	20240219	090417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4345	-25	5	-0.57	82000640	18859	2.29	4370	4370	4320	5680	3060	4370	4343.92	1.82	3836	4636	4502	4386	4252	4136	4445	4195	210	1310	500	2700	5	1	39505981	1717	0.81	0.41	12	0.05	5384.00	10569.00	7450	20230710	-41.68	3375	20230614	28.74	4750	-8.53	20240213	3685	17.91	20240105	7450	-41.68	20230710	3375	28.74	20230614	2.44	N	039560	500	209 억	718172	N	N	79	N	N
74	20240216	160414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4370	-130	5	-2.89	3583456295	820673	137.21	4510	4520	4270	5850	3150	4500	4366.48	2.08	-104288	4583	4541	4463	4421	4343	4562	4442	210	1350	500	2790	5	1	39505981	1726	0.81	0.41	12	2.08	5384.00	10569.00	7450	20230710	-41.34	3375	20230614	29.48	4750	-8.00	20240213	3685	18.59	20240105	7450	-41.34	20230710	3375	29.48	20230614	2.42	N	039560	500	209 억	821901	N	N	79	N	N
75	20240216	150416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4370	-130	5	-2.89	3478744455	796670	133.20	4510	4520	4270	5850	3150	4500	4366.61	2.08	-106265	4583	4541	4463	4421	4343	4562	4442	210	1350	500	2790	5	1	39505981	1726	0.81	0.41	12	2.02	5384.00	10569.00	7450	20230710	-41.34	3375	20230614	29.48	4750	-8.00	20240213	3685	18.59	20240105	7450	-41.34	20230710	3375	29.48	20230614	2.42	N	039560	500	209 억	821901	N	N	412	N	N
76	20240216	140419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4385	-115	5	-2.56	3159679755	723643	120.99	4510	4520	4270	5850	3150	4500	4366.35	2.08	-118980	4583	4541	4463	4421	4343	4562	4442	210	1350	500	2790	5	1	39505981	1732	0.81	0.41	12	1.83	5384.00	10569.00	7450	20230710	-41.14	3375	20230614	29.93	4750	-7.68	20240213	3685	19.00	20240105	7450	-41.14	20230710	3375	29.93	20230614	2.42	N	039560	500	209 억	821901	N	N	412	N	N
77	20240216	130415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4360	-140	5	-3.11	2742969300	628730	105.12	4510	4520	4270	5850	3150	4500	4362.71	2.08	-141422	4583	4541	4463	4421	4343	4562	4442	210	1350	500	2790	5	1	39505981	1722	0.81	0.41	12	1.59	5384.00	10569.00	7450	20230710	-41.48	3375	20230614	29.19	4750	-8.21	20240213	3685	18.32	20240105	7450	-41.48	20230710	3375	29.19	20230614	2.42	N	039560	500	209 억	821901	N	N	412	N	N
78	20240216	120417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4290	-210	5	-4.67	2373271345	543366	90.85	4510	4520	4270	5850	3150	4500	4367.72	2.08	-116475	4583	4541	4463	4421	4343	4562	4442	210	1350	500	2790	5	1	39505981	1695	0.80	0.41	12	1.38	5384.00	10569.00	7450	20230710	-42.42	3375	20230614	27.11	4750	-9.68	20240213	3685	16.42	20240105	7450	-42.42	20230710	3375	27.11	20230614	2.42	N	039560	500	209 억	821901	N	N	412	N	N
79	20240216	110418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4295	-205	5	-4.56	2010697850	458665	76.68	4510	4520	4290	5850	3150	4500	4383.80	2.08	-89025	4583	4541	4463	4421	4343	4562	4442	210	1350	500	2790	5	1	39505981	1697	0.80	0.41	12	1.16	5384.00	10569.00	7450	20230710	-42.35	3375	20230614	27.26	4750	-9.58	20240213	3685	16.55	20240105	7450	-42.35	20230710	3375	27.26	20230614	2.42	N	039560	500	209 억	821901	N	N	412	N	N
80	20240216	100414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4330	-170	5	-3.78	1593140390	361733	60.48	4510	4520	4305	5850	3150	4500	4404.19	2.08	-49770	4583	4541	4463	4421	4343	4562	4442	210	1350	500	2790	5	1	39505981	1711	0.80	0.41	12	0.92	5384.00	10569.00	7450	20230710	-41.88	3375	20230614	28.30	4750	-8.84	20240213	3685	17.50	20240105	7450	-41.88	20230710	3375	28.30	20230614	2.42	N	039560	500	209 억	821901	N	N	412	N	N
81	20240216	090411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4465	-35	5	-0.78	219520900	49022	8.20	4510	4520	4430	5850	3150	4500	4478.01	2.08	-23133	4583	4541	4463	4421	4343	4562	4442	210	1350	500	2790	5	1	39505981	1764	0.83	0.42	12	0.12	5384.00	10569.00	7450	20230710	-40.07	3375	20230614	32.30	4750	-6.00	20240213	3685	21.17	20240105	7450	-40.07	20230710	3375	32.30	20230614	2.42	N	039560	500	209 억	821901	N	N	412	N	N
82	20240215	160414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4500	15	2	0.33	2612034865	588262	80.31	4440	4505	4385	5830	3140	4485	4439.80	2.10	-7294	4608	4546	4458	4396	4308	4577	4427	210	1345	500	2780	5	1	39505981	1778	0.84	0.43	12	1.49	5384.00	10569.00	7450	20230710	-39.60	3375	20230614	33.33	4750	-5.26	20240213	3685	22.12	20240105	7450	-39.60	20230710	3375	33.33	20230614	2.48	N	039560	500	209 억	829173	N	N	412	N	N
83	20240215	150416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4465	-20	5	-0.45	2288880990	516212	70.48	4440	4505	4385	5830	3140	4485	4433.86	2.10	9847	4608	4546	4458	4396	4308	4577	4427	210	1345	500	2780	5	1	39505981	1764	0.83	0.42	12	1.31	5384.00	10569.00	7450	20230710	-40.07	3375	20230614	32.30	4750	-6.00	20240213	3685	21.17	20240105	7450	-40.07	20230710	3375	32.30	20230614	2.48	N	039560	500	209 억	829173	N	N	65	N	N
84	20240215	140414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4440	-45	5	-1.00	1721517245	389362	53.16	4440	4480	4385	5830	3140	4485	4421.17	2.10	46361	4608	4546	4458	4396	4308	4577	4427	210	1345	500	2780	5	1	39505981	1754	0.82	0.42	12	0.99	5384.00	10569.00	7450	20230710	-40.40	3375	20230614	31.56	4750	-6.53	20240213	3685	20.49	20240105	7450	-40.40	20230710	3375	31.56	20230614	2.48	N	039560	500	209 억	829173	N	N	65	N	N
85	20240215	130411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4420	-65	5	-1.45	1597911315	361438	49.34	4440	4480	4385	5830	3140	4485	4420.75	2.10	44667	4608	4546	4458	4396	4308	4577	4427	210	1345	500	2780	5	1	39505981	1746	0.82	0.42	12	0.91	5384.00	10569.00	7450	20230710	-40.67	3375	20230614	30.96	4750	-6.95	20240213	3685	19.95	20240105	7450	-40.67	20230710	3375	30.96	20230614	2.48	N	039560	500	209 억	829173	N	N	65	N	N
86	20240215	120414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4410	-75	5	-1.67	1485270985	335977	45.87	4440	4480	4385	5830	3140	4485	4420.50	2.10	38341	4608	4546	4458	4396	4308	4577	4427	210	1345	500	2780	5	1	39505981	1742	0.82	0.42	12	0.85	5384.00	10569.00	7450	20230710	-40.81	3375	20230614	30.67	4750	-7.16	20240213	3685	19.67	20240105	7450	-40.81	20230710	3375	30.67	20230614	2.48	N	039560	500	209 억	829173	N	N	65	N	N
87	20240215	110411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4400	-85	5	-1.90	1285229190	290585	39.67	4440	4480	4385	5830	3140	4485	4422.62	2.10	30502	4608	4546	4458	4396	4308	4577	4427	210	1345	500	2780	5	1	39505981	1738	0.82	0.42	12	0.74	5384.00	10569.00	7450	20230710	-40.94	3375	20230614	30.37	4750	-7.37	20240213	3685	19.40	20240105	7450	-40.94	20230710	3375	30.37	20230614	2.48	N	039560	500	209 억	829173	N	N	65	N	N
88	20240215	100410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4430	-55	5	-1.23	831777900	187697	25.63	4440	4480	4410	5830	3140	4485	4431.12	2.10	17770	4608	4546	4458	4396	4308	4577	4427	210	1345	500	2780	5	1	39505981	1750	0.82	0.42	12	0.48	5384.00	10569.00	7450	20230710	-40.54	3375	20230614	31.26	4750	-6.74	20240213	3685	20.22	20240105	7450	-40.54	20230710	3375	31.26	20230614	2.48	N	039560	500	209 억	829173	N	N	65	N	N
89	20240215	090409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4450	-35	5	-0.78	225736695	50844	6.94	4440	4480	4415	5830	3140	4485	4438.60	2.10	-5581	4608	4546	4458	4396	4308	4577	4427	210	1345	500	2780	5	1	39505981	1758	0.83	0.42	12	0.13	5384.00	10569.00	7450	20230710	-40.27	3375	20230614	31.85	4750	-6.32	20240213	3685	20.76	20240105	7450	-40.27	20230710	3375	31.85	20230614	2.48	N	039560	500	209 억	829173	N	N	65	N	N
90	20240214	160408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4485	-65	5	-1.43	3229311480	724961	9.82	4440	4520	4370	5910	3185	4550	4453.49	2.04	23498	5083	4816	4483	4216	3883	4950	4350	210	1360	500	2820	5	1	39505981	1772	0.83	0.42	12	1.84	5384.00	10569.00	7450	20230710	-39.80	3375	20230614	32.89	4750	-5.58	20240213	3685	21.71	20240105	7450	-39.80	20230710	3375	32.89	20230614	2.49	N	039560	500	209 억	805662	N	N	65	N	N
91	20240214	150409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4470	-80	5	-1.76	3009192930	675817	9.15	4440	4520	4370	5910	3185	4550	4451.87	2.04	28904	5083	4816	4483	4216	3883	4950	4350	210	1360	500	2820	5	1	39505981	1766	0.83	0.42	12	1.71	5384.00	10569.00	7450	20230710	-40.00	3375	20230614	32.44	4750	-5.89	20240213	3685	21.30	20240105	7450	-40.00	20230710	3375	32.44	20230614	2.49	N	039560	500	209 억	805662	N	N	469	N	N
92	20240214	140407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4475	-75	5	-1.65	2801186605	629241	8.52	4440	4520	4370	5910	3185	4550	4450.82	2.04	37186	5083	4816	4483	4216	3883	4950	4350	210	1360	500	2820	5	1	39505981	1768	0.83	0.42	12	1.59	5384.00	10569.00	7450	20230710	-39.93	3375	20230614	32.59	4750	-5.79	20240213	3685	21.44	20240105	7450	-39.93	20230710	3375	32.59	20230614	2.49	N	039560	500	209 억	805662	N	N	469	N	N
93	20240214	130409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4495	-55	5	-1.21	2558328660	574943	7.79	4440	4520	4370	5910	3185	4550	4448.73	2.04	37726	5083	4816	4483	4216	3883	4950	4350	210	1360	500	2820	5	1	39505981	1776	0.83	0.43	12	1.46	5384.00	10569.00	7450	20230710	-39.66	3375	20230614	33.19	4750	-5.37	20240213	3685	21.98	20240105	7450	-39.66	20230710	3375	33.19	20230614	2.49	N	039560	500	209 억	805662	N	N	469	N	N
94	20240214	120406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4470	-80	5	-1.76	2414125470	542776	7.35	4440	4520	4370	5910	3185	4550	4446.68	2.04	27456	5083	4816	4483	4216	3883	4950	4350	210	1360	500	2820	5	1	39505981	1766	0.83	0.42	12	1.37	5384.00	10569.00	7450	20230710	-40.00	3375	20230614	32.44	4750	-5.89	20240213	3685	21.30	20240105	7450	-40.00	20230710	3375	32.44	20230614	2.49	N	039560	500	209 억	805662	N	N	469	N	N
95	20240214	110411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4475	-75	5	-1.65	2145743295	482823	6.54	4440	4520	4370	5910	3185	4550	4442.93	2.04	20024	5083	4816	4483	4216	3883	4950	4350	210	1360	500	2820	5	1	39505981	1768	0.83	0.42	12	1.22	5384.00	10569.00	7450	20230710	-39.93	3375	20230614	32.59	4750	-5.79	20240213	3685	21.44	20240105	7450	-39.93	20230710	3375	32.59	20230614	2.49	N	039560	500	209 억	805662	N	N	469	N	N
96	20240214	090404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4420	-130	5	-2.86	566160000	127985	1.73	4440	4475	4370	5910	3185	4550	4417.93	2.04	-13569	5083	4816	4483	4216	3883	4950	4350	210	1360	500	2820	5	1	39505981	1746	0.82	0.42	12	0.32	5384.00	10569.00	7450	20230710	-40.67	3375	20230614	30.96	4750	-6.95	20240213	3685	19.95	20240105	7450	-40.67	20230710	3375	30.96	20230614	2.49	N	039560	500	209 억	805662	N	N	469	N	N
97	20240213	160404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	470	2	11.52	33380050805	7346665	8126.93	4230	4750	4150	5300	2860	4080	4543.55	1.63	155960	4163	4121	4088	4046	4013	4105	4030	210	1220	500	2520	5	1	39505981	1798	0.85	0.43	12	18.60	5384.00	10569.00	7450	20230710	-38.93	3375	20230614	34.81	4750	-4.21	20240213	3685	23.47	20240105	7450	-38.93	20230710	3375	34.81	20230614	2.49	N	039560	500	209 억	644932	N	N	469	N	N
98	20240213	150402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4470	390	2	9.56	32258558555	7097930	7851.78	4230	4750	4150	5300	2860	4080	4544.78	1.63	128060	4163	4121	4088	4046	4013	4105	4030	210	1220	500	2520	5	1	39505981	1766	0.83	0.42	12	17.97	5384.00	10569.00	7450	20230710	-40.00	3375	20230614	32.44	4750	-5.89	20240213	3685	21.30	20240105	7450	-40.00	20230710	3375	32.44	20230614	2.49	N	039560	500	209 억	644932	N	N	0	N	N
99	20240213	140409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4480	400	2	9.80	26749048180	5888189	6513.56	4230	4750	4150	5300	2860	4080	4542.83	1.63	57926	4163	4121	4088	4046	4013	4105	4030	210	1220	500	2520	5	1	39505981	1770	0.83	0.42	12	14.90	5384.00	10569.00	7450	20230710	-39.87	3375	20230614	32.74	4750	-5.68	20240213	3685	21.57	20240105	7450	-39.87	20230710	3375	32.74	20230614	2.49	N	039560	500	209 억	644932	N	N	0	N	N
100	20240213	130405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4440	360	2	8.82	24612457560	5410038	5984.62	4230	4750	4150	5300	2860	4080	4549.41	1.63	-31448	4163	4121	4088	4046	4013	4105	4030	210	1220	500	2520	5	1	39505981	1754	0.82	0.42	12	13.69	5384.00	10569.00	7450	20230710	-40.40	3375	20230614	31.56	4750	-6.53	20240213	3685	20.49	20240105	7450	-40.40	20230710	3375	31.56	20230614	2.49	N	039560	500	209 억	644932	N	N	0	N	N
101	20240213	120408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4640	560	2	13.73	10020872230	2238610	2476.37	4230	4645	4150	5300	2860	4080	4476.38	1.63	68046	4163	4121	4088	4046	4013	4105	4030	210	1220	500	2520	5	1	39505981	1833	0.86	0.44	12	5.67	5384.00	10569.00	7450	20230710	-37.72	3375	20230614	37.48	4645	-0.11	20240213	3685	25.92	20240105	7450	-37.72	20230710	3375	37.48	20230614	2.49	N	039560	500	209 억	644932	N	N	0	N	N
102	20240213	110407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4315	235	2	5.76	2914357500	675808	747.58	4230	4390	4150	5300	2860	4080	4312.40	1.63	124572	4163	4121	4088	4046	4013	4105	4030	210	1220	500	2520	5	1	39505981	1705	0.80	0.41	12	1.71	5384.00	10569.00	7450	20230710	-42.08	3375	20230614	27.85	4555	-5.27	20240111	3685	17.10	20240105	7450	-42.08	20230710	3375	27.85	20230614	2.49	N	039560	500	209 억	644932	N	N	0	N	N
103	20240213	100333	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4285	205	2	5.02	1663742440	388060	429.27	4230	4355	4150	5300	2860	4080	4287.33	1.63	64488	4163	4121	4088	4046	4013	4105	4030	210	1220	500	2520	5	1	39505981	1693	0.80	0.41	12	0.98	5384.00	10569.00	7450	20230710	-42.48	3375	20230614	26.96	4555	-5.93	20240111	3685	16.28	20240105	7450	-42.48	20230710	3375	26.96	20230614	2.49	N	039560	500	209 억	644932	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History