KissMeData/073540/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-20	5	-0.84	30316385	12682	65.42	2385	2415	2365	3105	1675	2390	2390.64	0.71	-281	2420	2405	2385	2370	2350	2412	2377	57	715	500	1620	5	1	11400000	270	3.35	0.48	12	0.11	708.00	4923.00	3055	20230627	-22.42	1921	20231027	23.37	2670	-11.24	20240111	2250	5.33	20240201	3055	-22.42	20230627	1921	23.37	20231027	0.59	N	073540	500	57 억	81328	N	N	N	N
3	20240229	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-10	5	-0.42	28534990	11932	61.55	2385	2415	2365	3105	1675	2390	2391.47	0.71	-261	2420	2405	2385	2370	2350	2412	2377	57	715	500	1620	5	1	11400000	271	3.36	0.48	12	0.10	708.00	4923.00	3055	20230627	-22.09	1921	20231027	23.89	2670	-10.86	20240111	2250	5.78	20240201	3055	-22.09	20230627	1921	23.89	20231027	0.59	N	073540	500	57 억	81328	N	N	N	N
4	20240229	140622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-5	5	-0.21	26935285	11263	58.10	2385	2415	2365	3105	1675	2390	2391.48	0.71	-189	2420	2405	2385	2370	2350	2412	2377	57	715	500	1620	5	1	11400000	272	3.37	0.48	12	0.10	708.00	4923.00	3055	20230627	-21.93	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3055	-21.93	20230627	1921	24.15	20231027	0.59	N	073540	500	57 억	81328	N	N	N	N
5	20240229	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	10	2	0.42	26481775	11074	57.13	2385	2415	2365	3105	1675	2390	2391.35	0.71	-195	2420	2405	2385	2370	2350	2412	2377	57	715	500	1620	5	1	11400000	274	3.39	0.49	12	0.10	708.00	4923.00	3055	20230627	-21.44	1921	20231027	24.93	2670	-10.11	20240111	2250	6.67	20240201	3055	-21.44	20230627	1921	24.93	20231027	0.59	N	073540	500	57 억	81328	N	N	N	N
6	20240229	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	10	2	0.42	23839400	9973	51.45	2385	2415	2365	3105	1675	2390	2390.39	0.71	-197	2420	2405	2385	2370	2350	2412	2377	57	715	500	1620	5	1	11400000	274	3.39	0.49	12	0.09	708.00	4923.00	3055	20230627	-21.44	1921	20231027	24.93	2670	-10.11	20240111	2250	6.67	20240201	3055	-21.44	20230627	1921	24.93	20231027	0.59	N	073540	500	57 억	81328	N	N	N	N
7	20240229	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	0	3	0.00	14683125	6150	31.73	2385	2415	2365	3105	1675	2390	2387.50	0.71	-138	2420	2405	2385	2370	2350	2412	2377	57	715	500	1620	5	1	11400000	272	3.38	0.49	12	0.05	708.00	4923.00	3055	20230627	-21.77	1921	20231027	24.41	2670	-10.49	20240111	2250	6.22	20240201	3055	-21.77	20230627	1921	24.41	20231027	0.59	N	073540	500	57 억	81328	N	N	N	N
8	20240229	100623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	10	2	0.42	8415825	3525	18.18	2385	2415	2365	3105	1675	2390	2387.47	0.71	-237	2420	2405	2385	2370	2350	2412	2377	57	715	500	1620	5	1	11400000	274	3.39	0.49	12	0.03	708.00	4923.00	3055	20230627	-21.44	1921	20231027	24.93	2670	-10.11	20240111	2250	6.67	20240201	3055	-21.44	20230627	1921	24.93	20231027	0.59	N	073540	500	57 억	81328	N	N	N	N
9	20240229	090622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-5	5	-0.21	1743385	731	3.77	2385	2385	2375	3105	1675	2390	2384.93	0.71	-124	2420	2405	2385	2370	2350	2412	2377	57	715	500	1620	5	1	11400000	272	3.37	0.48	12	0.01	708.00	4923.00	3055	20230627	-21.93	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3055	-21.93	20230627	1921	24.15	20231027	0.59	N	073540	500	57 억	81328	N	N	N	N
10	20240228	160546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	0	3	0.00	46067620	19385	80.79	2365	2400	2365	3105	1675	2390	2376.46	0.71	449	2473	2431	2408	2366	2343	2420	2355	57	715	500	1620	5	1	11400000	272	3.38	0.49	12	0.17	708.00	4923.00	3055	20230627	-21.77	1921	20231027	24.41	2670	-10.49	20240111	2250	6.22	20240201	3055	-21.77	20230627	1921	24.41	20231027	0.59	N	073540	500	57 억	80879	N	N	N	N
11	20240228	150547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-5	5	-0.21	43332930	18235	75.99	2365	2400	2365	3105	1675	2390	2376.36	0.71	506	2473	2431	2408	2366	2343	2420	2355	57	715	500	1620	5	1	11400000	272	3.37	0.48	12	0.16	708.00	4923.00	3055	20230627	-21.93	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3055	-21.93	20230627	1921	24.15	20231027	0.59	N	073540	500	57 억	80879	N	N	N	N
12	20240228	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-15	5	-0.63	40450365	17025	70.95	2365	2400	2365	3105	1675	2390	2375.94	0.71	655	2473	2431	2408	2366	2343	2420	2355	57	715	500	1620	5	1	11400000	271	3.35	0.48	12	0.15	708.00	4923.00	3055	20230627	-22.26	1921	20231027	23.63	2670	-11.05	20240111	2250	5.56	20240201	3055	-22.26	20230627	1921	23.63	20231027	0.59	N	073540	500	57 억	80879	N	N	N	N
13	20240228	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-10	5	-0.42	27225390	11450	47.72	2365	2400	2365	3105	1675	2390	2377.76	0.71	458	2473	2431	2408	2366	2343	2420	2355	57	715	500	1620	5	1	11400000	271	3.36	0.48	12	0.10	708.00	4923.00	3055	20230627	-22.09	1921	20231027	23.89	2670	-10.86	20240111	2250	5.78	20240201	3055	-22.09	20230627	1921	23.89	20231027	0.59	N	073540	500	57 억	80879	N	N	N	N
14	20240228	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-10	5	-0.42	22138440	9312	38.81	2365	2400	2365	3105	1675	2390	2377.41	0.71	739	2473	2431	2408	2366	2343	2420	2355	57	715	500	1620	5	1	11400000	271	3.36	0.48	12	0.08	708.00	4923.00	3055	20230627	-22.09	1921	20231027	23.89	2670	-10.86	20240111	2250	5.78	20240201	3055	-22.09	20230627	1921	23.89	20231027	0.59	N	073540	500	57 억	80879	N	N	N	N
15	20240228	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-5	5	-0.21	17139255	7210	30.05	2365	2400	2365	3105	1675	2390	2377.15	0.71	791	2473	2431	2408	2366	2343	2420	2355	57	715	500	1620	5	1	11400000	272	3.37	0.48	12	0.06	708.00	4923.00	3055	20230627	-21.93	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3055	-21.93	20230627	1921	24.15	20231027	0.59	N	073540	500	57 억	80879	N	N	N	N
16	20240228	100620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	10	2	0.42	11959630	5034	20.98	2365	2400	2365	3105	1675	2390	2375.77	0.71	499	2473	2431	2408	2366	2343	2420	2355	57	715	500	1620	5	1	11400000	274	3.39	0.49	12	0.04	708.00	4923.00	3055	20230627	-21.44	1921	20231027	24.93	2670	-10.11	20240111	2250	6.67	20240201	3055	-21.44	20230627	1921	24.93	20231027	0.59	N	073540	500	57 억	80879	N	N	N	N
17	20240228	090622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-20	5	-0.84	2456570	1038	4.33	2365	2370	2365	3105	1675	2390	2366.64	0.71	249	2473	2431	2408	2366	2343	2420	2355	57	715	500	1620	5	1	11400000	270	3.35	0.48	12	0.01	708.00	4923.00	3055	20230627	-22.42	1921	20231027	23.37	2670	-11.24	20240111	2250	5.33	20240201	3055	-22.42	20230627	1921	23.37	20231027	0.59	N	073540	500	57 억	80879	N	N	N	N
18	20240227	160621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-10	5	-0.42	57786780	23970	110.78	2400	2450	2385	3120	1680	2400	2410.80	0.71	146	2540	2470	2435	2365	2330	2452	2347	57	720	500	1630	5	1	11400000	272	3.38	0.49	12	0.21	708.00	4923.00	3070	20230221	-22.15	1921	20231027	24.41	2670	-10.49	20240111	2250	6.22	20240201	3055	-21.77	20230627	1921	24.41	20231027	0.59	N	073540	500	57 억	80733	N	N	N	N
19	20240227	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	0	3	0.00	55259975	22914	105.90	2400	2450	2385	3120	1680	2400	2411.62	0.71	105	2540	2470	2435	2365	2330	2452	2347	57	720	500	1630	5	1	11400000	274	3.39	0.49	12	0.20	708.00	4923.00	3070	20230221	-21.82	1921	20231027	24.93	2670	-10.11	20240111	2250	6.67	20240201	3055	-21.44	20230627	1921	24.93	20231027	0.59	N	073540	500	57 억	80733	N	N	N	N
20	20240227	140621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	25	2	1.04	45787890	18981	87.72	2400	2450	2385	3120	1680	2400	2412.30	0.71	135	2540	2470	2435	2365	2330	2452	2347	57	720	500	1630	5	1	11400000	276	3.43	0.49	12	0.17	708.00	4923.00	3070	20230221	-21.01	1921	20231027	26.24	2670	-9.18	20240111	2250	7.78	20240201	3055	-20.62	20230627	1921	26.24	20231027	0.59	N	073540	500	57 억	80733	N	N	N	N
21	20240227	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	35	2	1.46	34970630	14502	67.02	2400	2445	2385	3120	1680	2400	2411.43	0.71	-14	2540	2470	2435	2365	2330	2452	2347	57	720	500	1630	5	1	11400000	278	3.44	0.49	12	0.13	708.00	4923.00	3070	20230221	-20.68	1921	20231027	26.76	2670	-8.80	20240111	2250	8.22	20240201	3055	-20.29	20230627	1921	26.76	20231027	0.59	N	073540	500	57 억	80733	N	N	N	N
22	20240227	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	15	2	0.62	30138860	12502	57.78	2400	2440	2385	3120	1680	2400	2410.72	0.71	-187	2540	2470	2435	2365	2330	2452	2347	57	720	500	1630	5	1	11400000	275	3.41	0.49	12	0.11	708.00	4923.00	3070	20230221	-21.34	1921	20231027	25.72	2670	-9.55	20240111	2250	7.33	20240201	3055	-20.95	20230627	1921	25.72	20231027	0.59	N	073540	500	57 억	80733	N	N	N	N
23	20240227	110621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	15	2	0.62	16630390	6911	31.94	2400	2440	2385	3120	1680	2400	2406.37	0.71	-8	2540	2470	2435	2365	2330	2452	2347	57	720	500	1630	5	1	11400000	275	3.41	0.49	12	0.06	708.00	4923.00	3070	20230221	-21.34	1921	20231027	25.72	2670	-9.55	20240111	2250	7.33	20240201	3055	-20.95	20230627	1921	25.72	20231027	0.59	N	073540	500	57 억	80733	N	N	N	N
24	20240227	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	30	2	1.25	10828915	4508	20.83	2400	2430	2385	3120	1680	2400	2402.16	0.71	79	2540	2470	2435	2365	2330	2452	2347	57	720	500	1630	5	1	11400000	277	3.43	0.49	12	0.04	708.00	4923.00	3070	20230221	-20.85	1921	20231027	26.50	2670	-8.99	20240111	2250	8.00	20240201	3055	-20.46	20230627	1921	26.50	20231027	0.59	N	073540	500	57 억	80733	N	N	N	N
25	20240227	090621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	0	3	0.00	6303450	2629	12.15	2400	2400	2385	3120	1680	2400	2397.66	0.71	512	2540	2470	2435	2365	2330	2452	2347	57	720	500	1630	5	1	11400000	274	3.39	0.49	12	0.02	708.00	4923.00	3070	20230221	-21.82	1921	20231027	24.93	2670	-10.11	20240111	2250	6.67	20240201	3055	-21.44	20230627	1921	24.93	20231027	0.59	N	073540	500	57 억	80733	N	N	N	N
26	20240226	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-45	5	-1.84	52582280	21537	104.07	2445	2505	2400	3175	1715	2445	2441.49	0.73	-2065	2518	2481	2423	2386	2328	2500	2405	57	730	500	1660	5	1	11400000	274	3.39	0.49	12	0.19	708.00	4923.00	3070	20230221	-21.82	1921	20231027	24.93	2670	-10.11	20240111	2250	6.67	20240201	3055	-21.44	20230627	1921	24.93	20231027	0.60	N	073540	500	57 억	82783	N	N	N	N
27	20240226	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-40	5	-1.64	50199085	20545	99.28	2445	2505	2405	3175	1715	2445	2443.37	0.73	-1936	2518	2481	2423	2386	2328	2500	2405	57	730	500	1660	5	1	11400000	274	3.40	0.49	12	0.18	708.00	4923.00	3070	20230221	-21.66	1921	20231027	25.20	2670	-9.93	20240111	2250	6.89	20240201	3055	-21.28	20230627	1921	25.20	20231027	0.60	N	073540	500	57 억	82783	N	N	N	N
28	20240226	140618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-15	5	-0.61	39349760	16065	77.63	2445	2505	2405	3175	1715	2445	2449.41	0.73	-2018	2518	2481	2423	2386	2328	2500	2405	57	730	500	1660	5	1	11400000	277	3.43	0.49	12	0.14	708.00	4923.00	3070	20230221	-20.85	1921	20231027	26.50	2670	-8.99	20240111	2250	8.00	20240201	3055	-20.46	20230627	1921	26.50	20231027	0.60	N	073540	500	57 억	82783	N	N	N	N
29	20240226	130614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-20	5	-0.82	37176330	15175	73.33	2445	2505	2405	3175	1715	2445	2449.84	0.73	-1771	2518	2481	2423	2386	2328	2500	2405	57	730	500	1660	5	1	11400000	276	3.43	0.49	12	0.13	708.00	4923.00	3070	20230221	-21.01	1921	20231027	26.24	2670	-9.18	20240111	2250	7.78	20240201	3055	-20.62	20230627	1921	26.24	20231027	0.60	N	073540	500	57 억	82783	N	N	N	N
30	20240226	120614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-20	5	-0.82	32766830	13349	64.51	2445	2505	2405	3175	1715	2445	2454.63	0.73	-1940	2518	2481	2423	2386	2328	2500	2405	57	730	500	1660	5	1	11400000	276	3.43	0.49	12	0.12	708.00	4923.00	3070	20230221	-21.01	1921	20231027	26.24	2670	-9.18	20240111	2250	7.78	20240201	3055	-20.62	20230627	1921	26.24	20231027	0.60	N	073540	500	57 억	82783	N	N	N	N
31	20240226	110612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-20	5	-0.82	31687745	12902	62.35	2445	2505	2405	3175	1715	2445	2456.03	0.73	-1952	2518	2481	2423	2386	2328	2500	2405	57	730	500	1660	5	1	11400000	276	3.43	0.49	12	0.11	708.00	4923.00	3070	20230221	-21.01	1921	20231027	26.24	2670	-9.18	20240111	2250	7.78	20240201	3055	-20.62	20230627	1921	26.24	20231027	0.60	N	073540	500	57 억	82783	N	N	N	N
32	20240226	100610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	0	3	0.00	28011095	11390	55.04	2445	2505	2405	3175	1715	2445	2459.27	0.73	-1965	2518	2481	2423	2386	2328	2500	2405	57	730	500	1660	5	1	11400000	279	3.45	0.50	12	0.10	708.00	4923.00	3070	20230221	-20.36	1921	20231027	27.28	2670	-8.43	20240111	2250	8.67	20240201	3055	-19.97	20230627	1921	27.28	20231027	0.60	N	073540	500	57 억	82783	N	N	N	N
33	20240226	090610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-25	5	-1.02	8863445	3647	17.62	2445	2445	2420	3175	1715	2445	2430.34	0.73	-589	2518	2481	2423	2386	2328	2500	2405	57	730	500	1660	5	1	11400000	276	3.42	0.49	12	0.03	708.00	4923.00	3070	20230221	-21.17	1921	20231027	25.98	2670	-9.36	20240111	2250	7.56	20240201	3055	-20.79	20230627	1921	25.98	20231027	0.60	N	073540	500	57 억	82783	N	N	N	N
34	20240223	160611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	55	2	2.30	49955945	20694	143.97	2385	2460	2365	3105	1675	2390	2414.03	0.74	-1179	2426	2407	2386	2367	2346	2417	2377	57	715	500	1620	5	1	11400000	279	3.45	0.50	12	0.18	708.00	4923.00	3070	20230221	-20.36	1921	20231027	27.28	2670	-8.43	20240111	2250	8.67	20240201	3055	-19.97	20230627	1921	27.28	20231027	0.60	N	073540	500	57 억	83962	N	N	N	N
35	20240223	150609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	60	2	2.51	47431580	19658	136.76	2385	2460	2365	3105	1675	2390	2412.84	0.74	-1073	2426	2407	2386	2367	2346	2417	2377	57	715	500	1620	5	1	11400000	279	3.46	0.50	12	0.17	708.00	4923.00	3070	20230221	-20.20	1921	20231027	27.54	2670	-8.24	20240111	2250	8.89	20240201	3055	-19.80	20230627	1921	27.54	20231027	0.60	N	073540	500	57 억	83962	N	N	N	N
36	20240223	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	65	2	2.72	40966010	17023	118.43	2385	2455	2365	3105	1675	2390	2406.51	0.74	-952	2426	2407	2386	2367	2346	2417	2377	57	715	500	1620	5	1	11400000	280	3.47	0.50	12	0.15	708.00	4923.00	3070	20230221	-20.03	1921	20231027	27.80	2670	-8.05	20240111	2250	9.11	20240201	3055	-19.64	20230627	1921	27.80	20231027	0.60	N	073540	500	57 억	83962	N	N	N	N
37	20240223	130606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	60	2	2.51	38366890	15963	111.05	2385	2450	2365	3105	1675	2390	2403.49	0.74	-926	2426	2407	2386	2367	2346	2417	2377	57	715	500	1620	5	1	11400000	279	3.46	0.50	12	0.14	708.00	4923.00	3070	20230221	-20.20	1921	20231027	27.54	2670	-8.24	20240111	2250	8.89	20240201	3055	-19.80	20230627	1921	27.54	20231027	0.60	N	073540	500	57 억	83962	N	N	N	N
38	20240223	120609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	50	2	2.09	35585935	14825	103.14	2385	2450	2365	3105	1675	2390	2400.40	0.74	-868	2426	2407	2386	2367	2346	2417	2377	57	715	500	1620	5	1	11400000	278	3.45	0.50	12	0.13	708.00	4923.00	3070	20230221	-20.52	1921	20231027	27.02	2670	-8.61	20240111	2250	8.44	20240201	3055	-20.13	20230627	1921	27.02	20231027	0.60	N	073540	500	57 억	83962	N	N	N	N
39	20240223	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	20	2	0.84	29795585	12459	86.68	2385	2440	2365	3105	1675	2390	2391.49	0.74	-763	2426	2407	2386	2367	2346	2417	2377	57	715	500	1620	5	1	11400000	275	3.40	0.49	12	0.11	708.00	4923.00	3070	20230221	-21.50	1921	20231027	25.46	2670	-9.74	20240111	2250	7.11	20240201	3055	-21.11	20230627	1921	25.46	20231027	0.60	N	073540	500	57 억	83962	N	N	N	N
40	20240223	100601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	0	3	0.00	14067340	5907	41.10	2385	2390	2365	3105	1675	2390	2381.47	0.74	-1592	2426	2407	2386	2367	2346	2417	2377	57	715	500	1620	5	1	11400000	272	3.38	0.49	12	0.05	708.00	4923.00	3070	20230221	-22.15	1921	20231027	24.41	2670	-10.49	20240111	2250	6.22	20240201	3055	-21.77	20230627	1921	24.41	20231027	0.60	N	073540	500	57 억	83962	N	N	N	N
41	20240223	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-5	5	-0.21	5380680	2255	15.69	2385	2390	2385	3105	1675	2390	2386.11	0.74	-1460	2426	2407	2386	2367	2346	2417	2377	57	715	500	1620	5	1	11400000	272	3.37	0.48	12	0.02	708.00	4923.00	3070	20230221	-22.31	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3055	-21.93	20230627	1921	24.15	20231027	0.60	N	073540	500	57 억	83962	N	N	N	N
42	20240222	160557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-15	5	-0.62	34329225	14374	110.59	2365	2405	2365	3125	1685	2405	2388.29	0.73	423	2495	2450	2410	2365	2325	2430	2345	57	720	500	1630	5	1	11400000	272	3.38	0.49	12	0.13	708.00	4923.00	3070	20230221	-22.15	1921	20231027	24.41	2670	-10.49	20240111	2250	6.22	20240201	3055	-21.77	20230627	1921	24.41	20231027	0.60	N	073540	500	57 억	83539	N	N	N	N
43	20240222	150607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-10	5	-0.42	32249875	13504	103.90	2365	2405	2365	3125	1685	2405	2388.17	0.73	447	2495	2450	2410	2365	2325	2430	2345	57	720	500	1630	5	1	11400000	273	3.38	0.49	12	0.12	708.00	4923.00	3070	20230221	-21.99	1921	20231027	24.67	2670	-10.30	20240111	2250	6.44	20240201	3055	-21.60	20230627	1921	24.67	20231027	0.60	N	073540	500	57 억	83539	N	N	N	N
44	20240222	140605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-20	5	-0.83	26552405	11119	85.55	2365	2405	2365	3125	1685	2405	2388.02	0.73	540	2495	2450	2410	2365	2325	2430	2345	57	720	500	1630	5	1	11400000	272	3.37	0.48	12	0.10	708.00	4923.00	3070	20230221	-22.31	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3055	-21.93	20230627	1921	24.15	20231027	0.60	N	073540	500	57 억	83539	N	N	N	N
45	20240222	130552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-10	5	-0.42	16336695	6851	52.71	2365	2405	2365	3125	1685	2405	2384.57	0.73	558	2495	2450	2410	2365	2325	2430	2345	57	720	500	1630	5	1	11400000	273	3.38	0.49	12	0.06	708.00	4923.00	3070	20230221	-21.99	1921	20231027	24.67	2670	-10.30	20240111	2250	6.44	20240201	3055	-21.60	20230627	1921	24.67	20231027	0.60	N	073540	500	57 억	83539	N	N	N	N
46	20240222	120602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-5	5	-0.21	15080175	6326	48.67	2365	2405	2365	3125	1685	2405	2383.84	0.73	567	2495	2450	2410	2365	2325	2430	2345	57	720	500	1630	5	1	11400000	274	3.39	0.49	12	0.06	708.00	4923.00	3070	20230221	-21.82	1921	20231027	24.93	2670	-10.11	20240111	2250	6.67	20240201	3055	-21.44	20230627	1921	24.93	20231027	0.60	N	073540	500	57 억	83539	N	N	N	N
47	20240222	110558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-5	5	-0.21	14628995	6138	47.23	2365	2405	2365	3125	1685	2405	2383.35	0.73	569	2495	2450	2410	2365	2325	2430	2345	57	720	500	1630	5	1	11400000	274	3.39	0.49	12	0.05	708.00	4923.00	3070	20230221	-21.82	1921	20231027	24.93	2670	-10.11	20240111	2250	6.67	20240201	3055	-21.44	20230627	1921	24.93	20231027	0.60	N	073540	500	57 억	83539	N	N	N	N
48	20240222	100554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-25	5	-1.04	14117805	5925	45.59	2365	2405	2365	3125	1685	2405	2382.75	0.73	569	2495	2450	2410	2365	2325	2430	2345	57	720	500	1630	5	1	11400000	271	3.36	0.48	12	0.05	708.00	4923.00	3070	20230221	-22.48	1921	20231027	23.89	2670	-10.86	20240111	2250	5.78	20240201	3055	-22.09	20230627	1921	23.89	20231027	0.60	N	073540	500	57 억	83539	N	N	N	N
49	20240222	090603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-20	5	-0.83	1567830	662	5.09	2365	2385	2365	3125	1685	2405	2368.32	0.73	-62	2495	2450	2410	2365	2325	2430	2345	57	720	500	1630	5	1	11400000	272	3.37	0.48	12	0.01	708.00	4923.00	3070	20230221	-22.31	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3055	-21.93	20230627	1921	24.15	20231027	0.60	N	073540	500	57 억	83539	N	N	N	N
50	20240221	160558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-50	5	-2.04	31479175	12997	111.10	2455	2455	2370	3190	1720	2455	2422.03	0.74	-577	2495	2475	2460	2440	2425	2467	2432	57	735	500	1660	5	1	11400000	274	3.40	0.49	12	0.11	708.00	4923.00	3070	20230221	-21.66	1921	20231027	25.20	2670	-9.93	20240111	2250	6.89	20240201	3070	-21.66	20230221	1921	25.20	20231027	0.60	N	073540	500	57 억	84116	N	N	N	N
51	20240221	150553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-30	5	-1.22	29504485	12179	104.11	2455	2455	2370	3190	1720	2455	2422.57	0.74	-552	2495	2475	2460	2440	2425	2467	2432	57	735	500	1660	5	1	11400000	276	3.43	0.49	12	0.11	708.00	4923.00	3070	20230221	-21.01	1921	20231027	26.24	2670	-9.18	20240111	2250	7.78	20240201	3070	-21.01	20230221	1921	26.24	20231027	0.60	N	073540	500	57 억	84116	N	N	N	N
52	20240221	140554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	0	3	0.00	26942815	11124	95.09	2455	2455	2370	3190	1720	2455	2422.04	0.74	299	2495	2475	2460	2440	2425	2467	2432	57	735	500	1660	5	1	11400000	280	3.47	0.50	12	0.10	708.00	4923.00	3070	20230221	-20.03	1921	20231027	27.80	2670	-8.05	20240111	2250	9.11	20240201	3070	-20.03	20230221	1921	27.80	20231027	0.60	N	073540	500	57 억	84116	N	N	N	N
53	20240221	130555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-35	5	-1.43	20609475	8517	72.81	2455	2455	2370	3190	1720	2455	2419.80	0.74	-56	2495	2475	2460	2440	2425	2467	2432	57	735	500	1660	5	1	11400000	276	3.42	0.49	12	0.07	708.00	4923.00	3070	20230221	-21.17	1921	20231027	25.98	2670	-9.36	20240111	2250	7.56	20240201	3070	-21.17	20230221	1921	25.98	20231027	0.60	N	073540	500	57 억	84116	N	N	N	N
54	20240221	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-30	5	-1.22	19539785	8075	69.03	2455	2455	2370	3190	1720	2455	2419.79	0.74	-53	2495	2475	2460	2440	2425	2467	2432	57	735	500	1660	5	1	11400000	276	3.43	0.49	12	0.07	708.00	4923.00	3070	20230221	-21.01	1921	20231027	26.24	2670	-9.18	20240111	2250	7.78	20240201	3070	-21.01	20230221	1921	26.24	20231027	0.60	N	073540	500	57 억	84116	N	N	N	N
55	20240221	110600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-15	5	-0.61	16884885	6976	59.63	2455	2455	2370	3190	1720	2455	2420.43	0.74	2	2495	2475	2460	2440	2425	2467	2432	57	735	500	1660	5	1	11400000	278	3.45	0.50	12	0.06	708.00	4923.00	3070	20230221	-20.52	1921	20231027	27.02	2670	-8.61	20240111	2250	8.44	20240201	3070	-20.52	20230221	1921	27.02	20231027	0.60	N	073540	500	57 억	84116	N	N	N	N
56	20240221	100552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-30	5	-1.22	13322640	5508	47.08	2455	2455	2370	3190	1720	2455	2418.78	0.74	14	2495	2475	2460	2440	2425	2467	2432	57	735	500	1660	5	1	11400000	276	3.43	0.49	12	0.05	708.00	4923.00	3070	20230221	-21.01	1921	20231027	26.24	2670	-9.18	20240111	2250	7.78	20240201	3070	-21.01	20230221	1921	26.24	20231027	0.60	N	073540	500	57 억	84116	N	N	N	N
57	20240221	090552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-30	5	-1.22	4022900	1644	14.05	2455	2455	2425	3190	1720	2455	2447.02	0.74	-564	2495	2475	2460	2440	2425	2467	2432	57	735	500	1660	5	1	11400000	276	3.43	0.49	12	0.01	708.00	4923.00	3070	20230221	-21.01	1921	20231027	26.24	2670	-9.18	20240111	2250	7.78	20240201	3070	-21.01	20230221	1921	26.24	20231027	0.60	N	073540	500	57 억	84116	N	N	N	N
58	20240220	160547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	-15	5	-0.61	28785875	11698	100.58	2470	2480	2445	3210	1730	2470	2460.75	0.74	305	2503	2486	2458	2441	2413	2495	2450	57	740	500	1670	5	1	11400000	280	3.47	0.50	12	0.10	708.00	4923.00	3070	20230221	-20.03	1921	20231027	27.80	2670	-8.05	20240111	2250	9.11	20240201	3070	-20.03	20230221	1921	27.80	20231027	0.60	N	073540	500	57 억	83811	N	N	N	N
59	20240220	150550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	-15	5	-0.61	27679790	11247	96.70	2470	2480	2445	3210	1730	2470	2461.08	0.74	319	2503	2486	2458	2441	2413	2495	2450	57	740	500	1670	5	1	11400000	280	3.47	0.50	12	0.10	708.00	4923.00	3070	20230221	-20.03	1921	20231027	27.80	2670	-8.05	20240111	2250	9.11	20240201	3070	-20.03	20230221	1921	27.80	20231027	0.60	N	073540	500	57 억	83811	N	N	N	N
60	20240220	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	0	3	0.00	25595300	10399	89.41	2470	2480	2445	3210	1730	2470	2461.32	0.74	332	2503	2486	2458	2441	2413	2495	2450	57	740	500	1670	5	1	11400000	282	3.49	0.50	12	0.09	708.00	4923.00	3070	20230221	-19.54	1921	20231027	28.58	2670	-7.49	20240111	2250	9.78	20240201	3070	-19.54	20230221	1921	28.58	20231027	0.60	N	073540	500	57 억	83811	N	N	N	N
61	20240220	130550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	-5	5	-0.20	23137970	9403	80.84	2470	2480	2445	3210	1730	2470	2460.70	0.74	299	2503	2486	2458	2441	2413	2495	2450	57	740	500	1670	5	1	11400000	281	3.48	0.50	12	0.08	708.00	4923.00	3070	20230221	-19.71	1921	20231027	28.32	2670	-7.68	20240111	2250	9.56	20240201	3070	-19.71	20230221	1921	28.32	20231027	0.60	N	073540	500	57 억	83811	N	N	N	N
62	20240220	120548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	-15	5	-0.61	19626755	7979	68.60	2470	2480	2445	3210	1730	2470	2459.80	0.74	407	2503	2486	2458	2441	2413	2495	2450	57	740	500	1670	5	1	11400000	280	3.47	0.50	12	0.07	708.00	4923.00	3070	20230221	-20.03	1921	20231027	27.80	2670	-8.05	20240111	2250	9.11	20240201	3070	-20.03	20230221	1921	27.80	20231027	0.60	N	073540	500	57 억	83811	N	N	N	N
63	20240220	110547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-10	5	-0.40	14024875	5693	48.95	2470	2480	2450	3210	1730	2470	2463.53	0.74	519	2503	2486	2458	2441	2413	2495	2450	57	740	500	1670	5	1	11400000	280	3.47	0.50	12	0.05	708.00	4923.00	3070	20230221	-19.87	1921	20231027	28.06	2670	-7.87	20240111	2250	9.33	20240201	3070	-19.87	20230221	1921	28.06	20231027	0.60	N	073540	500	57 억	83811	N	N	N	N
64	20240220	100538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-10	5	-0.40	11172365	4533	38.97	2470	2480	2450	3210	1730	2470	2464.67	0.74	520	2503	2486	2458	2441	2413	2495	2450	57	740	500	1670	5	1	11400000	280	3.47	0.50	12	0.04	708.00	4923.00	3070	20230221	-19.87	1921	20231027	28.06	2670	-7.87	20240111	2250	9.33	20240201	3070	-19.87	20230221	1921	28.06	20231027	0.60	N	073540	500	57 억	83811	N	N	N	N
65	20240220	090552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	0	3	0.00	6058420	2454	21.10	2470	2480	2460	3210	1730	2470	2468.79	0.74	173	2503	2486	2458	2441	2413	2495	2450	57	740	500	1670	5	1	11400000	282	3.49	0.50	12	0.02	708.00	4923.00	3070	20230221	-19.54	1921	20231027	28.58	2670	-7.49	20240111	2250	9.78	20240201	3070	-19.54	20230221	1921	28.58	20231027	0.60	N	073540	500	57 억	83811	N	N	N	N
66	20240219	160549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	40	2	1.65	28449755	11609	79.33	2440	2475	2430	3155	1705	2430	2450.62	0.73	101	2466	2447	2411	2392	2356	2457	2402	57	725	500	1650	5	1	11400000	282	3.49	0.50	12	0.10	708.00	4923.00	3070	20230221	-19.54	1921	20231027	28.58	2670	-7.49	20240111	2250	9.78	20240201	3070	-19.54	20230221	1921	28.58	20231027	0.61	N	073540	500	57 억	83710	N	N	N	N
67	20240219	150553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	30	2	1.23	27865250	11372	77.71	2440	2475	2430	3155	1705	2430	2450.34	0.73	111	2466	2447	2411	2392	2356	2457	2402	57	725	500	1650	5	1	11400000	280	3.47	0.50	12	0.10	708.00	4923.00	3070	20230221	-19.87	1921	20231027	28.06	2670	-7.87	20240111	2250	9.33	20240201	3070	-19.87	20230221	1921	28.06	20231027	0.61	N	073540	500	57 억	83710	N	N	N	N
68	20240219	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	25	2	1.03	26101500	10655	72.81	2440	2475	2430	3155	1705	2430	2449.69	0.73	166	2466	2447	2411	2392	2356	2457	2402	57	725	500	1650	5	1	11400000	280	3.47	0.50	12	0.09	708.00	4923.00	3070	20230221	-20.03	1921	20231027	27.80	2670	-8.05	20240111	2250	9.11	20240201	3070	-20.03	20230221	1921	27.80	20231027	0.61	N	073540	500	57 억	83710	N	N	N	N
69	20240219	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	25	2	1.03	23106345	9435	64.47	2440	2475	2430	3155	1705	2430	2449.00	0.73	187	2466	2447	2411	2392	2356	2457	2402	57	725	500	1650	5	1	11400000	280	3.47	0.50	12	0.08	708.00	4923.00	3070	20230221	-20.03	1921	20231027	27.80	2670	-8.05	20240111	2250	9.11	20240201	3070	-20.03	20230221	1921	27.80	20231027	0.61	N	073540	500	57 억	83710	N	N	N	N
70	20240219	120551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	15	2	0.62	19408695	7929	54.18	2440	2475	2430	3155	1705	2430	2447.81	0.73	291	2466	2447	2411	2392	2356	2457	2402	57	725	500	1650	5	1	11400000	279	3.45	0.50	12	0.07	708.00	4923.00	3070	20230221	-20.36	1921	20231027	27.28	2670	-8.43	20240111	2250	8.67	20240201	3070	-20.36	20230221	1921	27.28	20231027	0.61	N	073540	500	57 억	83710	N	N	N	N
71	20240219	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	20	2	0.82	13046060	5338	36.48	2440	2460	2430	3155	1705	2430	2444.00	0.73	78	2466	2447	2411	2392	2356	2457	2402	57	725	500	1650	5	1	11400000	279	3.46	0.50	12	0.05	708.00	4923.00	3070	20230221	-20.20	1921	20231027	27.54	2670	-8.24	20240111	2250	8.89	20240201	3070	-20.20	20230221	1921	27.54	20231027	0.61	N	073540	500	57 억	83710	N	N	N	N
72	20240219	100545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	30	2	1.23	11058380	4527	30.93	2440	2460	2430	3155	1705	2430	2442.76	0.73	53	2466	2447	2411	2392	2356	2457	2402	57	725	500	1650	5	1	11400000	280	3.47	0.50	12	0.04	708.00	4923.00	3070	20230221	-19.87	1921	20231027	28.06	2670	-7.87	20240111	2250	9.33	20240201	3070	-19.87	20230221	1921	28.06	20231027	0.61	N	073540	500	57 억	83710	N	N	N	N
73	20240219	090546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	0	3	0.00	3396580	1392	9.51	2440	2450	2430	3155	1705	2430	2440.07	0.73	-4	2466	2447	2411	2392	2356	2457	2402	57	725	500	1650	5	1	11400000	277	3.43	0.49	12	0.01	708.00	4923.00	3070	20230221	-20.85	1921	20231027	26.50	2670	-8.99	20240111	2250	8.00	20240201	3070	-20.85	20230221	1921	26.50	20231027	0.61	N	073540	500	57 억	83710	N	N	N	N
74	20240216	160545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	55	2	2.32	35050305	14630	97.22	2375	2430	2375	3085	1665	2375	2395.78	0.72	1233	2405	2390	2375	2360	2345	2397	2367	57	710	500	1610	5	1	11400000	277	3.43	0.49	12	0.13	708.00	4923.00	3070	20230221	-20.85	1921	20231027	26.50	2670	-8.99	20240111	2250	8.00	20240201	3070	-20.85	20230221	1921	26.50	20231027	0.61	N	073540	500	57 억	82476	N	N	N	N
75	20240216	150547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	40	2	1.68	33778120	14106	93.74	2375	2425	2375	3085	1665	2375	2394.59	0.72	1035	2405	2390	2375	2360	2345	2397	2367	57	710	500	1610	5	1	11400000	275	3.41	0.49	12	0.12	708.00	4923.00	3070	20230221	-21.34	1921	20231027	25.72	2670	-9.55	20240111	2250	7.33	20240201	3070	-21.34	20230221	1921	25.72	20231027	0.61	N	073540	500	57 억	82476	N	N	N	N
76	20240216	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	35	2	1.47	28539775	11942	79.36	2375	2415	2375	3085	1665	2375	2389.87	0.72	956	2405	2390	2375	2360	2345	2397	2367	57	710	500	1610	5	1	11400000	275	3.40	0.49	12	0.10	708.00	4923.00	3070	20230221	-21.50	1921	20231027	25.46	2670	-9.74	20240111	2250	7.11	20240201	3070	-21.50	20230221	1921	25.46	20231027	0.61	N	073540	500	57 억	82476	N	N	N	N
77	20240216	130545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	30	2	1.26	28093925	11757	78.13	2375	2415	2375	3085	1665	2375	2389.55	0.72	956	2405	2390	2375	2360	2345	2397	2367	57	710	500	1610	5	1	11400000	274	3.40	0.49	12	0.10	708.00	4923.00	3070	20230221	-21.66	1921	20231027	25.20	2670	-9.93	20240111	2250	6.89	20240201	3070	-21.66	20230221	1921	25.20	20231027	0.61	N	073540	500	57 억	82476	N	N	N	N
78	20240216	120546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	40	2	1.68	26661200	11163	74.18	2375	2415	2375	3085	1665	2375	2388.35	0.72	749	2405	2390	2375	2360	2345	2397	2367	57	710	500	1610	5	1	11400000	275	3.41	0.49	12	0.10	708.00	4923.00	3070	20230221	-21.34	1921	20231027	25.72	2670	-9.55	20240111	2250	7.33	20240201	3070	-21.34	20230221	1921	25.72	20231027	0.61	N	073540	500	57 억	82476	N	N	N	N
79	20240216	110553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	30	2	1.26	24402650	10226	67.96	2375	2405	2375	3085	1665	2375	2386.33	0.72	543	2405	2390	2375	2360	2345	2397	2367	57	710	500	1610	5	1	11400000	274	3.40	0.49	12	0.09	708.00	4923.00	3070	20230221	-21.66	1921	20231027	25.20	2670	-9.93	20240111	2250	6.89	20240201	3070	-21.66	20230221	1921	25.20	20231027	0.61	N	073540	500	57 억	82476	N	N	N	N
80	20240216	100546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	20	2	0.84	19207160	8061	53.57	2375	2400	2375	3085	1665	2375	2382.73	0.72	542	2405	2390	2375	2360	2345	2397	2367	57	710	500	1610	5	1	11400000	273	3.38	0.49	12	0.07	708.00	4923.00	3070	20230221	-21.99	1921	20231027	24.67	2670	-10.30	20240111	2250	6.44	20240201	3070	-21.99	20230221	1921	24.67	20231027	0.61	N	073540	500	57 억	82476	N	N	N	N
81	20240216	090540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	0	3	0.00	3574375	1505	10.00	2375	2375	2375	3085	1665	2375	2375.00	0.72	0	2405	2390	2375	2360	2345	2397	2367	57	710	500	1610	5	1	11400000	271	3.35	0.48	12	0.01	708.00	4923.00	3070	20230221	-22.64	1921	20231027	23.63	2670	-11.05	20240111	2250	5.56	20240201	3070	-22.64	20230221	1921	23.63	20231027	0.61	N	073540	500	57 억	82476	N	N	N	N
82	20240215	160543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	5	2	0.21	35709595	15048	153.88	2365	2390	2360	3080	1660	2370	2373.05	0.72	326	2430	2400	2370	2340	2310	2415	2355	57	710	500	1610	5	1	11400000	271	3.35	0.48	12	0.13	708.00	4923.00	3070	20230221	-22.64	1921	20231027	23.63	2670	-11.05	20240111	2250	5.56	20240201	3070	-22.64	20230221	1921	23.63	20231027	0.61	N	073540	500	57 억	82043	N	N	N	N
83	20240215	150547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	5	2	0.21	32066060	13516	138.21	2365	2390	2360	3080	1660	2370	2372.45	0.72	357	2430	2400	2370	2340	2310	2415	2355	57	710	500	1610	5	1	11400000	271	3.35	0.48	12	0.12	708.00	4923.00	3070	20230221	-22.64	1921	20231027	23.63	2670	-11.05	20240111	2250	5.56	20240201	3070	-22.64	20230221	1921	23.63	20231027	0.61	N	073540	500	57 억	82043	N	N	N	N
84	20240215	140543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	5	2	0.21	26908160	11347	116.03	2365	2390	2360	3080	1660	2370	2371.39	0.72	394	2430	2400	2370	2340	2310	2415	2355	57	710	500	1610	5	1	11400000	271	3.35	0.48	12	0.10	708.00	4923.00	3070	20230221	-22.64	1921	20231027	23.63	2670	-11.05	20240111	2250	5.56	20240201	3070	-22.64	20230221	1921	23.63	20231027	0.61	N	073540	500	57 억	82043	N	N	N	N
85	20240215	130539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	5	2	0.21	25609895	10802	110.46	2365	2390	2360	3080	1660	2370	2370.85	0.72	441	2430	2400	2370	2340	2310	2415	2355	57	710	500	1610	5	1	11400000	271	3.35	0.48	12	0.09	708.00	4923.00	3070	20230221	-22.64	1921	20231027	23.63	2670	-11.05	20240111	2250	5.56	20240201	3070	-22.64	20230221	1921	23.63	20231027	0.61	N	073540	500	57 억	82043	N	N	N	N
86	20240215	120542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	20	2	0.84	24366800	10280	105.12	2365	2390	2360	3080	1660	2370	2370.31	0.72	459	2430	2400	2370	2340	2310	2415	2355	57	710	500	1610	5	1	11400000	272	3.38	0.49	12	0.09	708.00	4923.00	3070	20230221	-22.15	1921	20231027	24.41	2670	-10.49	20240111	2250	6.22	20240201	3070	-22.15	20230221	1921	24.41	20231027	0.61	N	073540	500	57 억	82043	N	N	N	N
87	20240215	110540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	20	2	0.84	23817110	10050	102.77	2365	2390	2360	3080	1660	2370	2369.86	0.72	459	2430	2400	2370	2340	2310	2415	2355	57	710	500	1610	5	1	11400000	272	3.38	0.49	12	0.09	708.00	4923.00	3070	20230221	-22.15	1921	20231027	24.41	2670	-10.49	20240111	2250	6.22	20240201	3070	-22.15	20230221	1921	24.41	20231027	0.61	N	073540	500	57 억	82043	N	N	N	N
88	20240215	100538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	20	2	0.84	23136060	9765	99.86	2365	2390	2360	3080	1660	2370	2369.28	0.72	459	2430	2400	2370	2340	2310	2415	2355	57	710	500	1610	5	1	11400000	272	3.38	0.49	12	0.09	708.00	4923.00	3070	20230221	-22.15	1921	20231027	24.41	2670	-10.49	20240111	2250	6.22	20240201	3070	-22.15	20230221	1921	24.41	20231027	0.61	N	073540	500	57 억	82043	N	N	N	N
89	20240215	090539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	-5	5	-0.21	17671055	7461	76.30	2365	2380	2365	3080	1660	2370	2368.46	0.72	160	2430	2400	2370	2340	2310	2415	2355	57	710	500	1610	5	1	11400000	270	3.34	0.48	12	0.07	708.00	4923.00	3070	20230221	-22.96	1921	20231027	23.11	2670	-11.42	20240111	2250	5.11	20240201	3070	-22.96	20230221	1921	23.11	20231027	0.61	N	073540	500	57 억	82043	N	N	N	N
90	20240214	160537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-60	5	-2.47	23179595	9779	92.43	2360	2400	2340	3155	1705	2430	2370.34	0.72	-351	2470	2450	2420	2400	2370	2435	2385	57	725	500	1650	5	1	11400000	270	3.35	0.48	12	0.09	708.00	4923.00	3070	20230221	-22.80	1921	20231027	23.37	2670	-11.24	20240111	2250	5.33	20240201	3070	-22.80	20230221	1921	23.37	20231027	0.61	N	073540	500	57 억	82394	N	N	N	N
91	20240214	150537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-50	5	-2.06	18475925	7798	73.71	2360	2400	2340	3155	1705	2430	2369.32	0.72	-185	2470	2450	2420	2400	2370	2435	2385	57	725	500	1650	5	1	11400000	271	3.36	0.48	12	0.07	708.00	4923.00	3070	20230221	-22.48	1921	20231027	23.89	2670	-10.86	20240111	2250	5.78	20240201	3070	-22.48	20230221	1921	23.89	20231027	0.61	N	073540	500	57 억	82394	N	N	N	N
92	20240214	140535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-40	5	-1.65	17792280	7511	70.99	2360	2400	2340	3155	1705	2430	2368.83	0.72	-90	2470	2450	2420	2400	2370	2435	2385	57	725	500	1650	5	1	11400000	272	3.38	0.49	12	0.07	708.00	4923.00	3070	20230221	-22.15	1921	20231027	24.41	2670	-10.49	20240111	2250	6.22	20240201	3070	-22.15	20230221	1921	24.41	20231027	0.61	N	073540	500	57 억	82394	N	N	N	N
93	20240214	130536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-45	5	-1.85	16507780	6971	65.89	2360	2400	2340	3155	1705	2430	2368.06	0.72	-219	2470	2450	2420	2400	2370	2435	2385	57	725	500	1650	5	1	11400000	272	3.37	0.48	12	0.06	708.00	4923.00	3070	20230221	-22.31	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3070	-22.31	20230221	1921	24.15	20231027	0.61	N	073540	500	57 억	82394	N	N	N	N
94	20240214	120532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-45	5	-1.85	16343355	6902	65.24	2360	2400	2340	3155	1705	2430	2367.92	0.72	-203	2470	2450	2420	2400	2370	2435	2385	57	725	500	1650	5	1	11400000	272	3.37	0.48	12	0.06	708.00	4923.00	3070	20230221	-22.31	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3070	-22.31	20230221	1921	24.15	20231027	0.61	N	073540	500	57 억	82394	N	N	N	N
95	20240214	110537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-50	5	-2.06	14088375	5953	56.27	2360	2400	2340	3155	1705	2430	2366.60	0.72	-72	2470	2450	2420	2400	2370	2435	2385	57	725	500	1650	5	1	11400000	271	3.36	0.48	12	0.05	708.00	4923.00	3070	20230221	-22.48	1921	20231027	23.89	2670	-10.86	20240111	2250	5.78	20240201	3070	-22.48	20230221	1921	23.89	20231027	0.61	N	073540	500	57 억	82394	N	N	N	N
96	20240214	090529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-45	5	-1.85	4346435	1839	17.38	2360	2400	2355	3155	1705	2430	2363.48	0.72	88	2470	2450	2420	2400	2370	2435	2385	57	725	500	1650	5	1	11400000	272	3.37	0.48	12	0.02	708.00	4923.00	3070	20230221	-22.31	1921	20231027	24.15	2670	-10.67	20240111	2250	6.00	20240201	3070	-22.31	20230221	1921	24.15	20231027	0.61	N	073540	500	57 억	82394	N	N	N	N
97	20240213	160530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-15	5	-0.61	25613100	10580	96.57	2440	2440	2390	3175	1715	2445	2420.90	0.73	-1307	2505	2475	2430	2400	2355	2452	2377	57	730	500	1660	5	1	11400000	277	3.43	0.49	12	0.09	708.00	4923.00	3080	20230207	-21.10	1921	20231027	26.50	2670	-8.99	20240111	2250	8.00	20240201	3070	-20.85	20230221	1921	26.50	20231027	0.61	N	073540	500	57 억	83701	N	N	N	N
98	20240213	150529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-25	5	-1.02	22595560	9328	85.14	2440	2440	2405	3175	1715	2445	2422.34	0.73	-1133	2505	2475	2430	2400	2355	2452	2377	57	730	500	1660	5	1	11400000	276	3.42	0.49	12	0.08	708.00	4923.00	3080	20230207	-21.43	1921	20231027	25.98	2670	-9.36	20240111	2250	7.56	20240201	3070	-21.17	20230221	1921	25.98	20231027	0.61	N	073540	500	57 억	83701	N	N	N	N
99	20240213	140536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-5	5	-0.20	20910345	8634	78.81	2440	2440	2405	3175	1715	2445	2421.86	0.73	-1117	2505	2475	2430	2400	2355	2452	2377	57	730	500	1660	5	1	11400000	278	3.45	0.50	12	0.08	708.00	4923.00	3080	20230207	-20.78	1921	20231027	27.02	2670	-8.61	20240111	2250	8.44	20240201	3070	-20.52	20230221	1921	27.02	20231027	0.61	N	073540	500	57 억	83701	N	N	N	N
100	20240213	130529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-15	5	-0.61	19670110	8125	74.16	2440	2440	2405	3175	1715	2445	2420.94	0.73	-1117	2505	2475	2430	2400	2355	2452	2377	57	730	500	1660	5	1	11400000	277	3.43	0.49	12	0.07	708.00	4923.00	3080	20230207	-21.10	1921	20231027	26.50	2670	-8.99	20240111	2250	8.00	20240201	3070	-20.85	20230221	1921	26.50	20231027	0.61	N	073540	500	57 억	83701	N	N	N	N
101	20240213	120536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-25	5	-1.02	14291490	5904	53.89	2440	2440	2405	3175	1715	2445	2420.65	0.73	-731	2505	2475	2430	2400	2355	2452	2377	57	730	500	1660	5	1	11400000	276	3.42	0.49	12	0.05	708.00	4923.00	3080	20230207	-21.43	1921	20231027	25.98	2670	-9.36	20240111	2250	7.56	20240201	3070	-21.17	20230221	1921	25.98	20231027	0.61	N	073540	500	57 억	83701	N	N	N	N
102	20240213	110534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	-35	5	-1.43	12746080	5263	48.04	2440	2440	2405	3175	1715	2445	2421.83	0.73	-668	2505	2475	2430	2400	2355	2452	2377	57	730	500	1660	5	1	11400000	275	3.40	0.49	12	0.05	708.00	4923.00	3080	20230207	-21.75	1921	20231027	25.46	2670	-9.74	20240111	2250	7.11	20240201	3070	-21.50	20230221	1921	25.46	20231027	0.61	N	073540	500	57 억	83701	N	N	N	N
103	20240213	100441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-25	5	-1.02	8205735	3381	30.86	2440	2440	2420	3175	1715	2445	2427.01	0.73	-644	2505	2475	2430	2400	2355	2452	2377	57	730	500	1660	5	1	11400000	276	3.42	0.49	12	0.03	708.00	4923.00	3080	20230207	-21.43	1921	20231027	25.98	2670	-9.36	20240111	2250	7.56	20240201	3070	-21.17	20230221	1921	25.98	20231027	0.61	N	073540	500	57 억	83701	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History