KissMeData/192410/price/prices-20240201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20240229	160900	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	680	-25	5	-3.55	349896406	509932	38.06	702	706	674	916	494	705	686.22	0.17	0	-2590	820	762	730	672	640	746	656	218	211	500	470	1	1	43518544	296	-1.39	0.51	12	1.17	-488.00	1341.00	2090	20230330	-67.46	674	20240229	0.89	1202	-43.43	20240220	674	0.89	20240229	1202	-43.43	20240220	342	98.83	20240125	0.59	N	192410	500	217 억	74540	N	N	N	00	N
3	20240229	150902	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	683	-22	5	-3.12	298431613	434027	32.40	702	706	680	916	494	705	687.58	0.17	0	-2556	820	762	730	672	640	746	656	218	211	500	470	1	1	43518544	297	-1.40	0.51	12	1.00	-488.00	1341.00	2090	20230330	-67.32	680	20240229	0.44	1202	-43.18	20240220	680	0.44	20240229	1202	-43.18	20240220	342	99.71	20240125	0.59	N	192410	500	217 억	74540	N	N	N	00	N
4	20240229	140904	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	687	-18	5	-2.55	263416398	382735	28.57	702	706	680	916	494	705	688.24	0.17	0	-1302	820	762	730	672	640	746	656	218	211	500	470	1	1	43518544	299	-1.41	0.51	12	0.88	-488.00	1341.00	2090	20230330	-67.13	680	20240229	1.03	1202	-42.85	20240220	680	1.03	20240229	1202	-42.85	20240220	342	100.88	20240125	0.59	N	192410	500	217 억	74540	N	N	N	00	N
5	20240229	130901	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	685	-20	5	-2.84	243658859	353887	26.42	702	706	680	916	494	705	688.52	0.17	0	-401	820	762	730	672	640	746	656	218	211	500	470	1	1	43518544	298	-1.40	0.51	12	0.81	-488.00	1341.00	2090	20230330	-67.22	680	20240229	0.74	1202	-43.01	20240220	680	0.74	20240229	1202	-43.01	20240220	342	100.29	20240125	0.59	N	192410	500	217 억	74540	N	N	N	00	N
6	20240229	120902	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	691	-14	5	-1.99	176344627	255174	19.05	702	706	681	916	494	705	691.07	0.17	0	-2503	820	762	730	672	640	746	656	218	211	500	470	1	1	43518544	301	-1.42	0.52	12	0.59	-488.00	1341.00	2090	20230330	-66.94	681	20240229	1.47	1202	-42.51	20240220	681	1.47	20240229	1202	-42.51	20240220	342	102.05	20240125	0.59	N	192410	500	217 억	74540	N	N	N	00	N
7	20240229	110903	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	689	-16	5	-2.27	143847223	208048	15.53	702	706	681	916	494	705	691.40	0.17	0	-3834	820	762	730	672	640	746	656	218	211	500	470	1	1	43518544	300	-1.41	0.51	12	0.48	-488.00	1341.00	2090	20230330	-67.03	681	20240229	1.17	1202	-42.68	20240220	681	1.17	20240229	1202	-42.68	20240220	342	101.46	20240125	0.59	N	192410	500	217 억	74540	N	N	N	00	N
8	20240229	100904	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	696	-9	5	-1.28	118034878	170846	12.75	702	706	681	916	494	705	690.87	0.17	0	-4150	820	762	730	672	640	746	656	218	211	500	470	1	1	43518544	303	-1.43	0.52	12	0.39	-488.00	1341.00	2090	20230330	-66.70	681	20240229	2.20	1202	-42.10	20240220	681	2.20	20240229	1202	-42.10	20240220	342	103.51	20240125	0.59	N	192410	500	217 억	74540	N	N	N	00	N
9	20240229	090902	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	705	0	3	0.00	24486514	35307	2.64	702	706	681	916	494	705	693.49	0.17	0	-2988	820	762	730	672	640	746	656	218	211	500	470	1	1	43518544	307	-1.44	0.53	12	0.08	-488.00	1341.00	2090	20230330	-66.27	681	20240229	3.52	1202	-41.35	20240220	681	3.52	20240229	1202	-41.35	20240220	342	106.14	20240125	0.59	N	192410	500	217 억	74540	N	N	N	00	N
10	20240228	160811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	705	-23	5	-3.16	959329307	1333691	134.28	730	788	698	946	510	728	719.30	0.29	0	-52660	750	738	719	707	688	729	698	218	218	500	490	1	1	43518544	307	-1.44	0.53	12	3.06	-488.00	1341.00	2090	20230330	-66.27	698	20240228	1.00	1202	-41.35	20240220	698	1.00	20240228	1202	-41.35	20240220	342	106.14	20240125	0.60	N	192410	500	217 억	127752	N	N	N	00	N
11	20240228	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	701	-27	5	-3.71	910068458	1263438	127.20	730	788	698	946	510	728	720.31	0.29	0	-52660	750	738	719	707	688	729	698	218	218	500	490	1	1	43518544	305	-1.44	0.52	12	2.90	-488.00	1341.00	2090	20230330	-66.46	698	20240228	0.43	1202	-41.68	20240220	698	0.43	20240228	1202	-41.68	20240220	342	104.97	20240125	0.60	N	192410	500	217 억	127752	N	N	N	00	N
12	20240228	140901	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	702	-26	5	-3.57	856957699	1187568	119.57	730	788	698	946	510	728	721.61	0.29	0	-46172	750	738	719	707	688	729	698	218	218	500	490	1	1	43518544	306	-1.44	0.52	12	2.73	-488.00	1341.00	2090	20230330	-66.41	698	20240228	0.57	1202	-41.60	20240220	698	0.57	20240228	1202	-41.60	20240220	342	105.26	20240125	0.60	N	192410	500	217 억	127752	N	N	N	00	N
13	20240228	130900	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	706	-22	5	-3.02	751482296	1037049	104.41	730	788	701	946	510	728	724.64	0.29	0	-40965	750	738	719	707	688	729	698	218	218	500	490	1	1	43518544	307	-1.45	0.53	12	2.38	-488.00	1341.00	2090	20230330	-66.22	700	20240227	0.86	1202	-41.26	20240220	700	0.86	20240227	1202	-41.26	20240220	342	106.43	20240125	0.60	N	192410	500	217 억	127752	N	N	N	00	N
14	20240228	120904	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	704	-24	5	-3.30	725628067	1000364	100.72	730	788	701	946	510	728	725.36	0.29	0	-37136	750	738	719	707	688	729	698	218	218	500	490	1	1	43518544	306	-1.44	0.52	12	2.30	-488.00	1341.00	2090	20230330	-66.32	700	20240227	0.57	1202	-41.43	20240220	700	0.57	20240227	1202	-41.43	20240220	342	105.85	20240125	0.60	N	192410	500	217 억	127752	N	N	N	00	N
15	20240228	110829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	707	-21	5	-2.88	628195958	861796	86.77	730	788	702	946	510	728	728.94	0.29	0	-29317	750	738	719	707	688	729	698	218	218	500	490	1	1	43518544	308	-1.45	0.53	12	1.98	-488.00	1341.00	2090	20230330	-66.17	700	20240227	1.00	1202	-41.18	20240220	700	1.00	20240227	1202	-41.18	20240220	342	106.73	20240125	0.60	N	192410	500	217 억	127752	N	N	N	00	N
16	20240228	100859	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	703	-25	5	-3.43	555181770	758300	76.35	730	788	702	946	510	728	732.14	0.29	0	-18557	750	738	719	707	688	729	698	218	218	500	490	1	1	43518544	306	-1.44	0.52	12	1.74	-488.00	1341.00	2090	20230330	-66.36	700	20240227	0.43	1202	-41.51	20240220	700	0.43	20240227	1202	-41.51	20240220	342	105.56	20240125	0.60	N	192410	500	217 억	127752	N	N	N	00	N
17	20240228	090904	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	745	17	2	2.34	208741530	276079	27.80	730	788	730	946	510	728	756.09	0.29	0	11057	750	738	719	707	688	729	698	218	218	500	490	1	1	43518544	324	-1.53	0.56	12	0.63	-488.00	1341.00	2090	20230330	-64.35	700	20240227	6.43	1202	-38.02	20240220	700	6.43	20240227	1202	-38.02	20240220	342	117.84	20240125	0.60	N	192410	500	217 억	127752	N	N	N	00	N
18	20240227	160901	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	728	-5	5	-0.68	688418324	968163	166.41	731	731	700	952	514	733	710.99	0.19	0	44501	767	749	735	717	703	743	711	218	219	500	490	1	1	43518544	317	-1.49	0.54	12	2.22	-488.00	1341.00	2090	20230330	-65.17	700	20240227	4.00	1202	-39.43	20240220	700	4.00	20240227	1202	-39.43	20240220	342	112.87	20240125	0.65	N	192410	500	217 억	83451	N	N	N	00	N
19	20240227	150902	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	721	-12	5	-1.64	639108775	899853	154.67	731	731	700	952	514	733	710.24	0.19	0	44484	767	749	735	717	703	743	711	218	219	500	490	1	1	43518544	314	-1.48	0.54	12	2.07	-488.00	1341.00	2090	20230330	-65.50	700	20240227	3.00	1202	-40.02	20240220	700	3.00	20240227	1202	-40.02	20240220	342	110.82	20240125	0.65	N	192410	500	217 억	83451	N	N	N	00	N
20	20240227	140858	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	712	-21	5	-2.86	493240003	694658	119.40	731	731	700	952	514	733	710.05	0.19	0	25223	767	749	735	717	703	743	711	218	219	500	490	1	1	43518544	310	-1.46	0.53	12	1.60	-488.00	1341.00	2090	20230330	-65.93	700	20240227	1.71	1202	-40.77	20240220	700	1.71	20240227	1202	-40.77	20240220	342	108.19	20240125	0.65	N	192410	500	217 억	83451	N	N	N	00	N
21	20240227	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	707	-26	5	-3.55	446594358	629163	108.14	731	731	700	952	514	733	709.82	0.19	0	22520	767	749	735	717	703	743	711	218	219	500	490	1	1	43518544	308	-1.45	0.53	12	1.45	-488.00	1341.00	2090	20230330	-66.17	700	20240227	1.00	1202	-41.18	20240220	700	1.00	20240227	1202	-41.18	20240220	342	106.73	20240125	0.65	N	192410	500	217 억	83451	N	N	N	00	N
22	20240227	120902	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	709	-24	5	-3.27	433924685	611255	105.06	731	731	700	952	514	733	709.89	0.19	0	21550	767	749	735	717	703	743	711	218	219	500	490	1	1	43518544	309	-1.45	0.53	12	1.40	-488.00	1341.00	2090	20230330	-66.08	700	20240227	1.29	1202	-41.01	20240220	700	1.29	20240227	1202	-41.01	20240220	342	107.31	20240125	0.65	N	192410	500	217 억	83451	N	N	N	00	N
23	20240227	110901	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	709	-24	5	-3.27	331936843	466309	80.15	731	731	700	952	514	733	711.84	0.19	0	15748	767	749	735	717	703	743	711	218	219	500	490	1	1	43518544	309	-1.45	0.53	12	1.07	-488.00	1341.00	2090	20230330	-66.08	700	20240227	1.29	1202	-41.01	20240220	700	1.29	20240227	1202	-41.01	20240220	342	107.31	20240125	0.65	N	192410	500	217 억	83451	N	N	N	00	N
24	20240227	100856	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	710	-23	5	-3.14	253732149	355604	61.12	731	731	700	952	514	733	713.52	0.19	0	7254	767	749	735	717	703	743	711	218	219	500	490	1	1	43518544	309	-1.45	0.53	12	0.82	-488.00	1341.00	2090	20230330	-66.03	700	20240227	1.43	1202	-40.93	20240220	700	1.43	20240227	1202	-40.93	20240220	342	107.60	20240125	0.65	N	192410	500	217 억	83451	N	N	N	00	N
25	20240227	090901	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	721	-12	5	-1.64	73123747	101168	17.39	731	731	715	952	514	733	722.79	0.19	0	-2770	767	749	735	717	703	743	711	218	219	500	490	1	1	43518544	314	-1.48	0.54	12	0.23	-488.00	1341.00	2090	20230330	-65.50	715	20240227	0.84	1202	-40.02	20240220	715	0.84	20240227	1202	-40.02	20240220	342	110.82	20240125	0.65	N	192410	500	217 억	83451	N	N	N	00	N
26	20240226	160856	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	733	-16	5	-2.14	422538374	577249	20.35	753	753	721	973	525	749	731.98	0.20	0	-357	851	799	757	705	663	779	685	218	224	500	500	1	1	43518544	319	-1.50	0.55	12	1.33	-488.00	1341.00	2110	20230220	-65.26	715	20240223	2.52	1202	-39.02	20240220	715	2.52	20240223	1202	-39.02	20240220	342	114.33	20240125	0.71	N	192410	500	217 억	86018	N	N	N	00	N
27	20240226	150851	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	731	-18	5	-2.40	413780230	565283	19.93	753	753	721	973	525	749	731.98	0.20	0	-357	851	799	757	705	663	779	685	218	224	500	500	1	1	43518544	318	-1.50	0.55	12	1.30	-488.00	1341.00	2110	20230220	-65.36	715	20240223	2.24	1202	-39.18	20240220	715	2.24	20240223	1202	-39.18	20240220	342	113.74	20240125	0.71	N	192410	500	217 억	86018	N	N	N	00	N
28	20240226	140855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	734	-15	5	-2.00	351533309	479701	16.91	753	753	721	973	525	749	732.81	0.20	0	-358	851	799	757	705	663	779	685	218	224	500	500	1	1	43518544	319	-1.50	0.55	12	1.10	-488.00	1341.00	2110	20230220	-65.21	715	20240223	2.66	1202	-38.94	20240220	715	2.66	20240223	1202	-38.94	20240220	342	114.62	20240125	0.71	N	192410	500	217 억	86018	N	N	N	00	N
29	20240226	130849	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	735	-14	5	-1.87	331715348	452708	15.96	753	753	721	973	525	749	732.73	0.20	0	-358	851	799	757	705	663	779	685	218	224	500	500	1	1	43518544	320	-1.51	0.55	12	1.04	-488.00	1341.00	2110	20230220	-65.17	715	20240223	2.80	1202	-38.85	20240220	715	2.80	20240223	1202	-38.85	20240220	342	114.91	20240125	0.71	N	192410	500	217 억	86018	N	N	N	00	N
30	20240226	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	733	-16	5	-2.14	295235890	402933	14.21	753	753	721	973	525	749	732.71	0.20	0	-358	851	799	757	705	663	779	685	218	224	500	500	1	1	43518544	319	-1.50	0.55	12	0.93	-488.00	1341.00	2110	20230220	-65.26	715	20240223	2.52	1202	-39.02	20240220	715	2.52	20240223	1202	-39.02	20240220	342	114.33	20240125	0.71	N	192410	500	217 억	86018	N	N	N	00	N
31	20240226	110848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	732	-17	5	-2.27	260134828	354987	12.52	753	753	721	973	525	749	732.80	0.20	0	-358	851	799	757	705	663	779	685	218	224	500	500	1	1	43518544	319	-1.50	0.55	12	0.82	-488.00	1341.00	2110	20230220	-65.31	715	20240223	2.38	1202	-39.10	20240220	715	2.38	20240223	1202	-39.10	20240220	342	114.04	20240125	0.71	N	192410	500	217 억	86018	N	N	N	00	N
32	20240226	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	730	-19	5	-2.54	206973694	282313	9.95	753	753	721	973	525	749	733.13	0.20	0	-358	851	799	757	705	663	779	685	218	224	500	500	1	1	43518544	318	-1.50	0.54	12	0.65	-488.00	1341.00	2110	20230220	-65.40	715	20240223	2.10	1202	-39.27	20240220	715	2.10	20240223	1202	-39.27	20240220	342	113.45	20240125	0.71	N	192410	500	217 억	86018	N	N	N	00	N
33	20240226	090844	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	733	-16	5	-2.14	57430262	78160	2.76	753	753	721	973	525	749	734.76	0.20	0	-267	851	799	757	705	663	779	685	218	224	500	500	1	1	43518544	319	-1.50	0.55	12	0.18	-488.00	1341.00	2110	20230220	-65.26	715	20240223	2.52	1202	-39.02	20240220	715	2.52	20240223	1202	-39.02	20240220	342	114.33	20240125	0.71	N	192410	500	217 억	86018	N	N	N	00	N
34	20240223	160846	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	749	-40	5	-5.07	2158953056	2819264	64.99	789	809	715	1025	553	789	765.76	0.20	0	-2830	943	866	826	749	709	846	729	218	236	500	530	1	1	43518544	326	-1.53	0.56	12	6.48	-488.00	1341.00	2110	20230220	-64.50	715	20240223	4.76	1202	-37.69	20240220	715	4.76	20240223	1202	-37.69	20240220	342	119.01	20240125	0.70	N	192410	500	217 억	88809	N	N	N	01	N
35	20240223	150841	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	755	-34	5	-4.31	2096553564	2735873	63.06	789	809	715	1025	553	789	766.29	0.20	0	-2830	943	866	826	749	709	846	729	218	236	500	530	1	1	43518544	329	-1.55	0.56	12	6.29	-488.00	1341.00	2110	20230220	-64.22	715	20240223	5.59	1202	-37.19	20240220	715	5.59	20240223	1202	-37.19	20240220	342	120.76	20240125	0.70	N	192410	500	217 억	88809	N	N	N	01	N
36	20240223	140841	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	765	-24	5	-3.04	2012166113	2624191	60.49	789	809	715	1025	553	789	766.74	0.20	0	-2479	943	866	826	749	709	846	729	218	236	500	530	1	1	43518544	333	-1.57	0.57	12	6.03	-488.00	1341.00	2110	20230220	-63.74	715	20240223	6.99	1202	-36.36	20240220	715	6.99	20240223	1202	-36.36	20240220	342	123.68	20240125	0.70	N	192410	500	217 억	88809	N	N	N	01	N
37	20240223	130838	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	774	-15	5	-1.90	1946142026	2538447	58.51	789	809	715	1025	553	789	766.63	0.20	0	-2234	943	866	826	749	709	846	729	218	236	500	530	1	1	43518544	337	-1.59	0.58	12	5.83	-488.00	1341.00	2110	20230220	-63.32	715	20240223	8.25	1202	-35.61	20240220	715	8.25	20240223	1202	-35.61	20240220	342	126.32	20240125	0.70	N	192410	500	217 억	88809	N	N	N	01	N
38	20240223	120841	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	783	-6	5	-0.76	1753796057	2291926	52.83	789	809	715	1025	553	789	765.16	0.20	0	12216	943	866	826	749	709	846	729	218	236	500	530	1	1	43518544	341	-1.60	0.58	12	5.27	-488.00	1341.00	2110	20230220	-62.89	715	20240223	9.51	1202	-34.86	20240220	715	9.51	20240223	1202	-34.86	20240220	342	128.95	20240125	0.70	N	192410	500	217 억	88809	N	N	N	01	N
39	20240223	110832	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	769	-20	5	-2.53	1634149614	2137418	49.27	789	809	715	1025	553	789	764.50	0.20	0	34588	943	866	826	749	709	846	729	218	236	500	530	1	1	43518544	335	-1.58	0.57	12	4.91	-488.00	1341.00	2110	20230220	-63.55	715	20240223	7.55	1202	-36.02	20240220	715	7.55	20240223	1202	-36.02	20240220	342	124.85	20240125	0.70	N	192410	500	217 억	88809	N	N	N	01	N
40	20240223	100836	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	744	-45	5	-5.70	789990986	1050331	24.21	789	797	715	1025	553	789	751.99	0.20	0	49817	943	866	826	749	709	846	729	218	236	500	530	1	1	43518544	324	-1.52	0.55	12	2.41	-488.00	1341.00	2110	20230220	-64.74	715	20240223	4.06	1202	-38.10	20240220	715	4.06	20240223	1202	-38.10	20240220	342	117.54	20240125	0.70	N	192410	500	217 억	88809	N	N	N	01	N
41	20240223	090839	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	773	-16	5	-2.03	140403563	179680	4.14	789	797	760	1025	553	789	781.24	0.20	0	-1641	943	866	826	749	709	846	729	218	236	500	530	1	1	43518544	336	-1.58	0.58	12	0.41	-488.00	1341.00	2110	20230220	-63.36	760	20240223	1.71	1202	-35.69	20240220	760	1.71	20240223	1202	-35.69	20240220	342	126.02	20240125	0.70	N	192410	500	217 억	88809	N	N	N	01	N
42	20240222	160826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	789	-115	5	-12.72	3527269223	4310874	41.92	886	903	786	1175	633	904	818.26	0.22	0	-6505	1156	1030	956	830	756	993	793	218	271	500	610	1	1	43518544	343	-1.62	0.59	12	9.91	-488.00	1341.00	2110	20230220	-62.61	786	20240222	0.38	1202	-34.36	20240220	786	0.38	20240222	1202	-34.36	20240220	342	130.70	20240125	0.76	N	192410	500	217 억	95350	N	N	N	00	N
43	20240222	150835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	791	-113	5	-12.50	3432065826	4190210	40.75	886	903	786	1175	633	904	819.06	0.22	0	-6505	1156	1030	956	830	756	993	793	218	271	500	610	1	1	43518544	344	-1.62	0.59	12	9.63	-488.00	1341.00	2110	20230220	-62.51	786	20240222	0.64	1202	-34.19	20240220	786	0.64	20240222	1202	-34.19	20240220	342	131.29	20240125	0.76	N	192410	500	217 억	95350	N	N	N	00	N
44	20240222	140833	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	802	-102	5	-11.28	3034712372	3688496	35.87	886	903	786	1175	633	904	822.74	0.22	0	18658	1156	1030	956	830	756	993	793	218	271	500	610	1	1	43518544	349	-1.64	0.60	12	8.48	-488.00	1341.00	2110	20230220	-61.99	786	20240222	2.04	1202	-33.28	20240220	786	2.04	20240222	1202	-33.28	20240220	342	134.50	20240125	0.76	N	192410	500	217 억	95350	N	N	N	00	N
45	20240222	130821	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	799	-105	5	-11.62	2776440399	3366179	32.73	886	903	786	1175	633	904	824.79	0.22	0	25306	1156	1030	956	830	756	993	793	218	271	500	610	1	1	43518544	348	-1.64	0.60	12	7.74	-488.00	1341.00	2110	20230220	-62.13	786	20240222	1.65	1202	-33.53	20240220	786	1.65	20240222	1202	-33.53	20240220	342	133.63	20240125	0.76	N	192410	500	217 억	95350	N	N	N	00	N
46	20240222	120831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	808	-96	5	-10.62	2343074301	2825325	27.48	886	903	786	1175	633	904	829.30	0.22	0	56862	1156	1030	956	830	756	993	793	218	271	500	610	1	1	43518544	352	-1.66	0.60	12	6.49	-488.00	1341.00	2110	20230220	-61.71	786	20240222	2.80	1202	-32.78	20240220	786	2.80	20240222	1202	-32.78	20240220	342	136.26	20240125	0.76	N	192410	500	217 억	95350	N	N	N	00	N
47	20240222	110828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	842	-62	5	-6.86	968884747	1131572	11.00	886	903	841	1175	633	904	856.21	0.22	0	19123	1156	1030	956	830	756	993	793	218	271	500	610	1	1	43518544	366	-1.73	0.63	12	2.60	-488.00	1341.00	2110	20230220	-60.09	833	20240220	1.08	1202	-29.95	20240220	833	1.08	20240220	1202	-29.95	20240220	342	146.20	20240125	0.76	N	192410	500	217 억	95350	N	N	N	00	N
48	20240222	100820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	853	-51	5	-5.64	744025141	866127	8.42	886	903	841	1175	633	904	859.00	0.22	0	9187	1156	1030	956	830	756	993	793	218	271	500	610	1	1	43518544	371	-1.75	0.64	12	1.99	-488.00	1341.00	2110	20230220	-59.57	833	20240220	2.40	1202	-29.03	20240220	833	2.40	20240220	1202	-29.03	20240220	342	149.42	20240125	0.76	N	192410	500	217 억	95350	N	N	N	00	N
49	20240222	090836	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	872	-32	5	-3.54	300036316	344909	3.35	886	903	855	1175	633	904	869.85	0.22	0	10141	1156	1030	956	830	756	993	793	218	271	500	610	1	1	43518544	379	-1.79	0.65	12	0.79	-488.00	1341.00	2110	20230220	-58.67	833	20240220	4.68	1202	-27.45	20240220	833	4.68	20240220	1202	-27.45	20240220	342	154.97	20240125	0.76	N	192410	500	217 억	95350	N	N	N	00	N
50	20240221	160828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	904	-246	5	-21.39	9925573565	10181760	40.75	1079	1082	882	1495	805	1150	974.86	0.42	0	-87051	1430	1289	1061	920	692	1360	991	218	345	500	780	1	1	43518544	393	-1.85	0.67	12	23.40	-488.00	1341.00	2110	20230220	-57.16	833	20240220	8.52	1202	-24.79	20240220	833	8.52	20240220	1202	-24.79	20240220	342	164.33	20240125	0.79	N	192410	500	217 억	182504	N	N	N	00	N
51	20240221	150820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	890	-260	5	-22.61	9764417916	10003249	40.03	1079	1082	882	1495	805	1150	976.09	0.42	0	-86315	1430	1289	1061	920	692	1360	991	218	345	500	780	1	1	43518544	387	-1.82	0.66	12	22.99	-488.00	1341.00	2110	20230220	-57.82	833	20240220	6.84	1202	-25.96	20240220	833	6.84	20240220	1202	-25.96	20240220	342	160.23	20240125	0.79	N	192410	500	217 억	182504	N	N	N	00	N
52	20240221	140819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	939	-211	5	-18.35	8761625495	8911136	35.66	1079	1082	928	1495	805	1150	983.19	0.42	0	-86316	1430	1289	1061	920	692	1360	991	218	345	500	780	1	1	43518544	409	-1.92	0.70	12	20.48	-488.00	1341.00	2110	20230220	-55.50	833	20240220	12.73	1202	-21.88	20240220	833	12.73	20240220	1202	-21.88	20240220	342	174.56	20240125	0.79	N	192410	500	217 억	182504	N	N	N	00	N
53	20240221	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	932	-218	5	-18.96	8269077389	8384711	33.56	1079	1082	928	1495	805	1150	986.17	0.42	0	-84883	1430	1289	1061	920	692	1360	991	218	345	500	780	1	1	43518544	406	-1.91	0.70	12	19.27	-488.00	1341.00	2110	20230220	-55.83	833	20240220	11.88	1202	-22.46	20240220	833	11.88	20240220	1202	-22.46	20240220	342	172.51	20240125	0.79	N	192410	500	217 억	182504	N	N	N	00	N
54	20240221	120821	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	961	-189	5	-16.43	7495950042	7568632	30.29	1079	1082	928	1495	805	1150	990.36	0.42	0	-86316	1430	1289	1061	920	692	1360	991	218	345	500	780	1	1	43518544	418	-1.97	0.72	12	17.39	-488.00	1341.00	2110	20230220	-54.45	833	20240220	15.37	1202	-20.05	20240220	833	15.37	20240220	1202	-20.05	20240220	342	180.99	20240125	0.79	N	192410	500	217 억	182504	N	N	N	00	N
55	20240221	110827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	960	-190	5	-16.52	6969079068	7022553	28.10	1079	1082	928	1495	805	1150	992.35	0.42	0	-86316	1430	1289	1061	920	692	1360	991	218	345	500	780	1	1	43518544	418	-1.97	0.72	12	16.14	-488.00	1341.00	2110	20230220	-54.50	833	20240220	15.25	1202	-20.13	20240220	833	15.25	20240220	1202	-20.13	20240220	342	180.70	20240125	0.79	N	192410	500	217 억	182504	N	N	N	00	N
56	20240221	100820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	971	-179	5	-15.57	5355860319	5346076	21.40	1079	1082	969	1495	805	1150	1001.78	0.42	0	-86316	1430	1289	1061	920	692	1360	991	218	345	500	780	1	1	43518544	423	-1.99	0.72	12	12.28	-488.00	1341.00	2110	20230220	-53.98	833	20240220	16.57	1202	-19.22	20240220	833	16.57	20240220	1202	-19.22	20240220	342	183.92	20240125	0.79	N	192410	500	217 억	182504	N	N	N	00	N
57	20240221	090819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	972	-178	5	-15.48	1808793034	1749315	7.00	1079	1082	972	1495	805	1150	1033.88	0.42	0	17688	1430	1289	1061	920	692	1360	991	218	345	500	780	1	1	43518544	423	-1.99	0.72	12	4.02	-488.00	1341.00	2110	20230220	-53.93	833	20240220	16.69	1202	-19.13	20240220	833	16.69	20240220	1202	-19.13	20240220	342	184.21	20240125	0.79	N	192410	500	217 억	182504	Y	N	N	00	N
58	20240220	160812	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	1150	225	2	24.32	28603594635	24388671	0.00	908	1202	833	1202	648	925	1173.02	0.43	-281830	44843	925	925	925	925	925	925	925	218	277	500	620	1	1	43518544	500	-2.36	0.86	12	56.04	-488.00	1341.00	2110	20230220	-45.50	833	20240220	38.06	1202	-4.33	20240220	833	38.06	20240220	1202	-4.33	20240220	342	236.26	20240125	0.73	N	192410	500	217 억	187661	N	N	N	00	N
59	20240220	150814	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	1190	265	2	28.65	26275267110	22388049	0.00	908	1202	833	1202	648	925	1173.63	0.43	-281830	15464	925	925	925	925	925	925	925	218	277	500	620	1	1	43518544	518	-2.44	0.89	12	51.44	-488.00	1341.00	2110	20230220	-43.60	833	20240220	42.86	1202	-1.00	20240220	833	42.86	20240220	1202	-1.00	20240220	342	247.95	20240125	0.73	N	192410	500	217 억	187661	N	N	N	00	N
60	20240220	140811	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	1161	236	2	25.51	22292660052	19014524	0.00	908	1202	833	1202	648	925	1172.40	0.43	-281830	-5158	925	925	925	925	925	925	925	218	277	500	620	1	1	43518544	505	-2.38	0.87	12	43.69	-488.00	1341.00	2110	20230220	-44.98	833	20240220	39.38	1202	-3.41	20240220	833	39.38	20240220	1202	-3.41	20240220	342	239.47	20240125	0.73	N	192410	500	217 억	187661	N	N	N	00	N
61	20240220	130815	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	1167	242	2	26.16	20196777725	17206761	0.00	908	1202	833	1202	648	925	1173.77	0.43	-281830	-5158	925	925	925	925	925	925	925	218	277	500	620	1	1	43518544	508	-2.39	0.87	12	39.54	-488.00	1341.00	2110	20230220	-44.69	833	20240220	40.10	1202	-2.91	20240220	833	40.10	20240220	1202	-2.91	20240220	342	241.23	20240125	0.73	N	192410	500	217 억	187661	N	N	N	00	N
62	20240220	120810	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	1181	256	2	27.68	17798253801	15135724	0.00	908	1202	833	1202	648	925	1175.91	0.43	-281830	1436	925	925	925	925	925	925	925	218	277	500	620	1	1	43518544	514	-2.42	0.88	12	34.78	-488.00	1341.00	2110	20230220	-44.03	833	20240220	41.78	1202	-1.75	20240220	833	41.78	20240220	1202	-1.75	20240220	342	245.32	20240125	0.73	N	192410	500	217 억	187661	N	N	N	00	N
63	20240220	110811	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	1201	276	2	29.84	16373167346	13936225	0.00	908	1202	833	1202	648	925	1174.86	0.43	-281830	-555	925	925	925	925	925	925	925	218	277	500	620	1	1	43518544	523	-2.46	0.90	12	32.02	-488.00	1341.00	2110	20230220	-43.08	833	20240220	44.18	1202	-0.08	20240220	833	44.18	20240220	1202	-0.08	20240220	342	251.17	20240125	0.73	N	192410	500	217 억	187661	N	N	N	00	N
64	20240220	100803	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	1201	276	2	29.84	14235766803	12153144	0.00	908	1202	833	1202	648	925	1171.36	0.43	-281830	-2286	925	925	925	925	925	925	925	218	277	500	620	1	1	43518544	523	-2.46	0.90	12	27.93	-488.00	1341.00	2110	20230220	-43.08	833	20240220	44.18	1202	-0.08	20240220	833	44.18	20240220	1202	-0.08	20240220	342	251.17	20240125	0.73	N	192410	500	217 억	187661	N	N	N	00	N
65	20240220	090818	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	1165	240	2	25.95	1618715549	1565095	0.00	908	1165	833	1202	648	925	1034.26	0.43	-281830	-4465	925	925	925	925	925	925	925	218	277	500	620	1	1	43518544	507	-2.39	0.87	12	3.60	-488.00	1341.00	2110	20230220	-44.79	833	20240220	39.86	1165	0.00	20240220	833	39.86	20240220	1165	0.00	20240220	342	240.64	20240125	0.73	N	192410	500	217 억	187661	Y	N	N	00	N
66	20240219	160813	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	844	20230220	-56.16	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
67	20240219	150818	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	844	20230220	-56.16	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
68	20240219	140817	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	844	20230220	-56.16	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
69	20240219	130816	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	844	20230220	-56.16	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
70	20240219	120815	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	844	20230220	-56.16	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
71	20240219	110813	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	844	20230220	-56.16	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
72	20240219	100809	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	844	20230220	-56.16	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
73	20240219	090809	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	844	20230220	-56.16	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
74	20240216	160805	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	865	20230210	-57.23	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
75	20240216	150812	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	865	20230210	-57.23	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
76	20240216	140815	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	865	20230210	-57.23	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
77	20240216	130807	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	865	20230210	-57.23	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
78	20240216	120809	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	865	20230210	-57.23	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
79	20240216	110817	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	865	20230210	-57.23	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
80	20240216	100811	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	865	20230210	-57.23	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
81	20240216	090804	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	865	20230210	-57.23	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
82	20240215	160803	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
83	20240215	150809	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
84	20240215	140803	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
85	20240215	130749	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
86	20240215	120803	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
87	20240215	110759	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
88	20240215	100758	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
89	20240215	090801	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.77	N	192410	200	217 억	469491	N	N	N	00	N
90	20240214	160755	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
91	20240214	150756	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
92	20240214	140752	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
93	20240214	130755	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
94	20240214	120749	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
95	20240214	110755	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
96	20240214	090745	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230209	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
97	20240213	160746	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230207	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
98	20240213	150743	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230207	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
99	20240213	140751	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230207	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
100	20240213	130742	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230207	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
101	20240213	120751	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230207	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
102	20240213	110806	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230207	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N
103	20240213	100633	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	370	0	3	0.00	0	0	0.00	0	0	0	481	259	370	0.00	0.43	0	0	370	370	370	370	370	370	370	218	111	200	0	1	1	108796360	403	-0.76	0.28	12	0.00	-488.00	1341.00	886	20230207	-58.24	342	20240125	8.19	450	-17.78	20240122	342	8.19	20240125	844	-56.16	20230220	342	8.19	20240125	0.78	N	192410	200	217 억	469491	N	N	N	00	N

41 KiB Raw Blame History

41 KiB

Raw Blame History