KissMeData/143160/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19450	-250	5	-1.27	721388590	37013	155.42	19500	19740	19390	25600	13790	19700	19490.15	1.79	-11674	19906	19802	19676	19572	19446	19855	19625	54	5900	500	14180	10	1	10716390	2084	17.14	1.05	12	0.35	1135.00	18542.00	31650	20230919	-38.55	17000	20230726	14.41	24600	-20.93	20240105	19390	0.31	20240229	31650	-38.55	20230919	17000	14.41	20230726	2.51	N	143160	500	53 억	192276	N	N	1	N	N
3	20240229	150827	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19410	-290	5	-1.47	597737660	30643	128.67	19500	19740	19400	25600	13790	19700	19506.50	1.79	-9499	19906	19802	19676	19572	19446	19855	19625	54	5900	500	14180	10	1	10716390	2080	17.10	1.05	12	0.29	1135.00	18542.00	31650	20230919	-38.67	17000	20230726	14.18	24600	-21.10	20240105	19400	0.05	20240229	31650	-38.67	20230919	17000	14.18	20230726	2.51	N	143160	500	53 억	192276	N	N	1	N	N
4	20240229	140829	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19470	-230	5	-1.17	499934140	25612	107.55	19500	19740	19450	25600	13790	19700	19519.53	1.79	-9424	19906	19802	19676	19572	19446	19855	19625	54	5900	500	14180	10	1	10716390	2086	17.15	1.05	12	0.24	1135.00	18542.00	31650	20230919	-38.48	17000	20230726	14.53	24600	-20.85	20240105	19450	0.10	20240229	31650	-38.48	20230919	17000	14.53	20230726	2.51	N	143160	500	53 억	192276	N	N	1	N	N
5	20240229	130826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19480	-220	5	-1.12	450978830	23097	96.99	19500	19740	19450	25600	13790	19700	19525.43	1.79	-7583	19906	19802	19676	19572	19446	19855	19625	54	5900	500	14180	10	1	10716390	2088	17.16	1.05	12	0.22	1135.00	18542.00	31650	20230919	-38.45	17000	20230726	14.59	24600	-20.81	20240105	19450	0.15	20240229	31650	-38.45	20230919	17000	14.59	20230726	2.51	N	143160	500	53 억	192276	N	N	1	N	N
6	20240229	120827	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19490	-210	5	-1.07	349665890	17893	75.13	19500	19740	19450	25600	13790	19700	19542.05	1.79	-5721	19906	19802	19676	19572	19446	19855	19625	54	5900	500	14180	10	1	10716390	2089	17.17	1.05	12	0.17	1135.00	18542.00	31650	20230919	-38.42	17000	20230726	14.65	24600	-20.77	20240105	19450	0.21	20240229	31650	-38.42	20230919	17000	14.65	20230726	2.51	N	143160	500	53 억	192276	N	N	1	N	N
7	20240229	110829	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19450	-250	5	-1.27	294848290	15080	63.32	19500	19740	19450	25600	13790	19700	19552.27	1.79	-3815	19906	19802	19676	19572	19446	19855	19625	54	5900	500	14180	10	1	10716390	2084	17.14	1.05	12	0.14	1135.00	18542.00	31650	20230919	-38.55	17000	20230726	14.41	24600	-20.93	20240105	19450	0.00	20240229	31650	-38.55	20230919	17000	14.41	20230726	2.51	N	143160	500	53 억	192276	N	N	1	N	N
8	20240229	100829	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19610	-90	5	-0.46	161891510	8265	34.71	19500	19740	19480	25600	13790	19700	19587.60	1.79	-2498	19906	19802	19676	19572	19446	19855	19625	54	5900	500	14180	10	1	10716390	2101	17.28	1.06	12	0.08	1135.00	18542.00	31650	20230919	-38.04	17000	20230726	15.35	24600	-20.28	20240105	19460	0.77	20240205	31650	-38.04	20230919	17000	15.35	20230726	2.51	N	143160	500	53 억	192276	N	N	1	N	N
9	20240229	090827	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19560	-140	5	-0.71	42184410	2162	9.08	19500	19740	19480	25600	13790	19700	19511.75	1.79	-780	19906	19802	19676	19572	19446	19855	19625	54	5900	500	14180	10	1	10716390	2096	17.23	1.05	12	0.02	1135.00	18542.00	31650	20230919	-38.20	17000	20230726	15.06	24600	-20.49	20240105	19460	0.51	20240205	31650	-38.20	20230919	17000	15.06	20230726	2.51	N	143160	500	53 억	192276	N	N	1	N	N
10	20240228	160740	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19700	190	2	0.97	468970440	23815	68.37	19690	19780	19550	25350	13660	19510	19692.23	1.88	-8864	20163	19836	19673	19346	19183	19755	19265	54	5840	500	14040	10	1	10716390	2111	17.36	1.06	12	0.22	1135.00	18542.00	31650	20230919	-37.76	17000	20230726	15.88	24600	-19.92	20240105	19460	1.23	20240205	31650	-37.76	20230919	17000	15.88	20230726	2.50	N	143160	500	53 억	201140	N	N	1	N	N
11	20240228	150739	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19690	180	2	0.92	433841050	22030	63.25	19690	19780	19550	25350	13660	19510	19693.19	1.88	-8724	20163	19836	19673	19346	19183	19755	19265	54	5840	500	14040	10	1	10716390	2110	17.35	1.06	12	0.21	1135.00	18542.00	31650	20230919	-37.79	17000	20230726	15.82	24600	-19.96	20240105	19460	1.18	20240205	31650	-37.79	20230919	17000	15.82	20230726	2.50	N	143160	500	53 억	201140	N	N	0	N	N
12	20240228	140826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19660	150	2	0.77	375068520	19043	54.67	19690	19780	19550	25350	13660	19510	19695.87	1.88	-6098	20163	19836	19673	19346	19183	19755	19265	54	5840	500	14040	10	1	10716390	2107	17.32	1.06	12	0.18	1135.00	18542.00	31650	20230919	-37.88	17000	20230726	15.65	24600	-20.08	20240105	19460	1.03	20240205	31650	-37.88	20230919	17000	15.65	20230726	2.50	N	143160	500	53 억	201140	N	N	0	N	N
13	20240228	130827	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19720	210	2	1.08	321706870	16332	46.89	19690	19780	19550	25350	13660	19510	19697.95	1.88	-4694	20163	19836	19673	19346	19183	19755	19265	54	5840	500	14040	10	1	10716390	2113	17.37	1.06	12	0.15	1135.00	18542.00	31650	20230919	-37.69	17000	20230726	16.00	24600	-19.84	20240105	19460	1.34	20240205	31650	-37.69	20230919	17000	16.00	20230726	2.50	N	143160	500	53 억	201140	N	N	0	N	N
14	20240228	120830	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19690	180	2	0.92	223837930	11369	32.64	19690	19780	19550	25350	13660	19510	19688.44	1.88	-3647	20163	19836	19673	19346	19183	19755	19265	54	5840	500	14040	10	1	10716390	2110	17.35	1.06	12	0.11	1135.00	18542.00	31650	20230919	-37.79	17000	20230726	15.82	24600	-19.96	20240105	19460	1.18	20240205	31650	-37.79	20230919	17000	15.82	20230726	2.50	N	143160	500	53 억	201140	N	N	0	N	N
15	20240228	110758	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19670	160	2	0.82	194448790	9875	28.35	19690	19780	19550	25350	13660	19510	19691.02	1.88	-2212	20163	19836	19673	19346	19183	19755	19265	54	5840	500	14040	10	1	10716390	2108	17.33	1.06	12	0.09	1135.00	18542.00	31650	20230919	-37.85	17000	20230726	15.71	24600	-20.04	20240105	19460	1.08	20240205	31650	-37.85	20230919	17000	15.71	20230726	2.50	N	143160	500	53 억	201140	N	N	0	N	N
16	20240228	100825	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19780	270	2	1.38	98004640	4979	14.29	19690	19780	19550	25350	13660	19510	19683.60	1.88	472	20163	19836	19673	19346	19183	19755	19265	54	5840	500	14040	10	1	10716390	2120	17.43	1.07	12	0.05	1135.00	18542.00	31650	20230919	-37.50	17000	20230726	16.35	24600	-19.59	20240105	19460	1.64	20240205	31650	-37.50	20230919	17000	16.35	20230726	2.50	N	143160	500	53 억	201140	N	N	0	N	N
17	20240228	090829	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19640	130	2	0.67	1493690	76	0.22	19690	19690	19600	25350	13660	19510	19653.82	1.88	-19	20163	19836	19673	19346	19183	19755	19265	54	5840	500	14040	10	1	10716390	2105	17.30	1.06	12	0.00	1135.00	18542.00	31650	20230919	-37.95	17000	20230726	15.53	24600	-20.16	20240105	19460	0.92	20240205	31650	-37.95	20230919	17000	15.53	20230726	2.50	N	143160	500	53 억	201140	N	N	0	N	N
18	20240227	160827	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19510	-490	5	-2.45	685384860	34806	136.42	19910	20000	19510	26000	14000	20000	19692.10	1.98	-11222	20366	20182	20016	19832	19666	20175	19825	54	6000	500	14400	10	1	10716390	2091	17.19	1.05	12	0.32	1135.00	18542.00	31650	20230919	-38.36	17000	20230726	14.76	24600	-20.69	20240105	19460	0.26	20240205	31650	-38.36	20230919	17000	14.76	20230726	2.48	N	143160	500	53 억	212345	N	N	0	N	N
19	20240227	150828	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19660	-340	5	-1.70	530520740	26892	105.40	19910	20000	19600	26000	14000	20000	19727.83	1.98	-10626	20366	20182	20016	19832	19666	20175	19825	54	6000	500	14400	10	1	10716390	2107	17.32	1.06	12	0.25	1135.00	18542.00	31650	20230919	-37.88	17000	20230726	15.65	24600	-20.08	20240105	19460	1.03	20240205	31650	-37.88	20230919	17000	15.65	20230726	2.48	N	143160	500	53 억	212345	N	N	0	N	N
20	20240227	140824	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19680	-320	5	-1.60	426496560	21602	84.67	19910	20000	19600	26000	14000	20000	19743.38	1.98	-7810	20366	20182	20016	19832	19666	20175	19825	54	6000	500	14400	10	1	10716390	2109	17.34	1.06	12	0.20	1135.00	18542.00	31650	20230919	-37.82	17000	20230726	15.76	24600	-20.00	20240105	19460	1.13	20240205	31650	-37.82	20230919	17000	15.76	20230726	2.48	N	143160	500	53 억	212345	N	N	0	N	N
21	20240227	130746	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19690	-310	5	-1.55	407414650	20633	80.87	19910	20000	19600	26000	14000	20000	19745.78	1.98	-7264	20366	20182	20016	19832	19666	20175	19825	54	6000	500	14400	10	1	10716390	2110	17.35	1.06	12	0.19	1135.00	18542.00	31650	20230919	-37.79	17000	20230726	15.82	24600	-19.96	20240105	19460	1.18	20240205	31650	-37.79	20230919	17000	15.82	20230726	2.48	N	143160	500	53 억	212345	N	N	0	N	N
22	20240227	120829	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19720	-280	5	-1.40	373737610	18922	74.16	19910	20000	19600	26000	14000	20000	19751.49	1.98	-6598	20366	20182	20016	19832	19666	20175	19825	54	6000	500	14400	10	1	10716390	2113	17.37	1.06	12	0.18	1135.00	18542.00	31650	20230919	-37.69	17000	20230726	16.00	24600	-19.84	20240105	19460	1.34	20240205	31650	-37.69	20230919	17000	16.00	20230726	2.48	N	143160	500	53 억	212345	N	N	0	N	N
23	20240227	110827	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19720	-280	5	-1.40	316600230	16020	62.79	19910	20000	19600	26000	14000	20000	19762.81	1.98	-5623	20366	20182	20016	19832	19666	20175	19825	54	6000	500	14400	10	1	10716390	2113	17.37	1.06	12	0.15	1135.00	18542.00	31650	20230919	-37.69	17000	20230726	16.00	24600	-19.84	20240105	19460	1.34	20240205	31650	-37.69	20230919	17000	16.00	20230726	2.48	N	143160	500	53 억	212345	N	N	0	N	N
24	20240227	100823	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19710	-290	5	-1.45	187996300	9500	37.23	19910	20000	19600	26000	14000	20000	19789.08	1.98	-4124	20366	20182	20016	19832	19666	20175	19825	54	6000	500	14400	10	1	10716390	2112	17.37	1.06	12	0.09	1135.00	18542.00	31650	20230919	-37.73	17000	20230726	15.94	24600	-19.88	20240105	19460	1.28	20240205	31650	-37.73	20230919	17000	15.94	20230726	2.48	N	143160	500	53 억	212345	N	N	0	N	N
25	20240227	090826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19920	-80	5	-0.40	3106310	156	0.61	19910	20000	19910	26000	14000	20000	19912.24	1.98	-90	20366	20182	20016	19832	19666	20175	19825	54	6000	500	14400	10	1	10716390	2135	17.55	1.07	12	0.00	1135.00	18542.00	31650	20230919	-37.06	17000	20230726	17.18	24600	-19.02	20240105	19460	2.36	20240205	31650	-37.06	20230919	17000	17.18	20230726	2.48	N	143160	500	53 억	212345	N	N	0	N	N
26	20240226	160825	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20000	-50	5	-0.25	508983170	25508	96.30	20000	20200	19850	26050	14050	20050	19953.81	2.06	-8036	20210	20130	19970	19890	19730	20170	19930	54	6000	500	14430	50	1	10716390	2143	17.62	1.08	12	0.24	1135.00	18542.00	31650	20230919	-36.81	17000	20230726	17.65	24600	-18.70	20240105	19460	2.77	20240205	31650	-36.81	20230919	17000	17.65	20230726	2.49	N	143160	500	53 억	220381	N	N	1	N	N
27	20240226	150818	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19950	-100	5	-0.50	471671660	23640	89.25	20000	20200	19850	26050	14050	20050	19952.27	2.06	-7160	20210	20130	19970	19890	19730	20170	19930	54	6000	500	14430	10	1	10716390	2138	17.58	1.08	12	0.22	1135.00	18542.00	31650	20230919	-36.97	17000	20230726	17.35	24600	-18.90	20240105	19460	2.52	20240205	31650	-36.97	20230919	17000	17.35	20230726	2.49	N	143160	500	53 억	220381	N	N	1	N	N
28	20240226	140821	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19960	-90	5	-0.45	400960920	20098	75.88	20000	20200	19850	26050	14050	20050	19950.29	2.06	-5530	20210	20130	19970	19890	19730	20170	19930	54	6000	500	14430	10	1	10716390	2139	17.59	1.08	12	0.19	1135.00	18542.00	31650	20230919	-36.94	17000	20230726	17.41	24600	-18.86	20240105	19460	2.57	20240205	31650	-36.94	20230919	17000	17.41	20230726	2.49	N	143160	500	53 억	220381	N	N	1	N	N
29	20240226	130816	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19990	-60	5	-0.30	287014250	14389	54.32	20000	20200	19850	26050	14050	20050	19946.78	2.06	-2679	20210	20130	19970	19890	19730	20170	19930	54	6000	500	14430	10	1	10716390	2142	17.61	1.08	12	0.13	1135.00	18542.00	31650	20230919	-36.84	17000	20230726	17.59	24600	-18.74	20240105	19460	2.72	20240205	31650	-36.84	20230919	17000	17.59	20230726	2.49	N	143160	500	53 억	220381	N	N	1	N	N
30	20240226	120815	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19920	-130	5	-0.65	250838510	12577	47.48	20000	20200	19850	26050	14050	20050	19944.22	2.06	-1274	20210	20130	19970	19890	19730	20170	19930	54	6000	500	14430	10	1	10716390	2135	17.55	1.07	12	0.12	1135.00	18542.00	31650	20230919	-37.06	17000	20230726	17.18	24600	-19.02	20240105	19460	2.36	20240205	31650	-37.06	20230919	17000	17.18	20230726	2.49	N	143160	500	53 억	220381	N	N	1	N	N
31	20240226	110815	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19930	-120	5	-0.60	205107390	10278	38.80	20000	20200	19850	26050	14050	20050	19955.96	2.06	-839	20210	20130	19970	19890	19730	20170	19930	54	6000	500	14430	10	1	10716390	2136	17.56	1.07	12	0.10	1135.00	18542.00	31650	20230919	-37.03	17000	20230726	17.24	24600	-18.98	20240105	19460	2.42	20240205	31650	-37.03	20230919	17000	17.24	20230726	2.49	N	143160	500	53 억	220381	N	N	1	N	N
32	20240226	100812	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19970	-80	5	-0.40	72721590	3634	13.72	20000	20200	19930	26050	14050	20050	20011.44	2.06	-557	20210	20130	19970	19890	19730	20170	19930	54	6000	500	14430	10	1	10716390	2140	17.59	1.08	12	0.03	1135.00	18542.00	31650	20230919	-36.90	17000	20230726	17.47	24600	-18.82	20240105	19460	2.62	20240205	31650	-36.90	20230919	17000	17.47	20230726	2.49	N	143160	500	53 억	220381	N	N	1	N	N
33	20240226	090811	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19990	-60	5	-0.30	7698090	385	1.45	20000	20050	19930	26050	14050	20050	19995.04	2.06	-208	20210	20130	19970	19890	19730	20170	19930	54	6000	500	14430	10	1	10716390	2142	17.61	1.08	12	0.00	1135.00	18542.00	31650	20230919	-36.84	17000	20230726	17.59	24600	-18.74	20240105	19460	2.72	20240205	31650	-36.84	20230919	17000	17.59	20230726	2.49	N	143160	500	53 억	220381	N	N	1	N	N
34	20240223	160812	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20050	0	3	0.00	527436250	26487	69.24	20050	20050	19810	26050	14050	20050	19913.01	2.11	-5828	20376	20212	20036	19872	19696	20295	19955	54	6000	500	14430	50	1	10716390	2149	17.67	1.08	12	0.25	1135.00	18542.00	31650	20230919	-36.65	17000	20230726	17.94	24600	-18.50	20240105	19460	3.03	20240205	31650	-36.65	20230919	17000	17.94	20230726	2.46	N	143160	500	53 억	226209	N	N	1	N	N
35	20240223	150808	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19950	-100	5	-0.50	499917010	25112	65.65	20050	20050	19810	26050	14050	20050	19907.49	2.11	-5585	20376	20212	20036	19872	19696	20295	19955	54	6000	500	14430	10	1	10716390	2138	17.58	1.08	12	0.23	1135.00	18542.00	31650	20230919	-36.97	17000	20230726	17.35	24600	-18.90	20240105	19460	2.52	20240205	31650	-36.97	20230919	17000	17.35	20230726	2.46	N	143160	500	53 억	226209	N	N	0	N	N
36	20240223	140808	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19980	-70	5	-0.35	447490850	22489	58.79	20050	20050	19810	26050	14050	20050	19898.21	2.11	-5850	20376	20212	20036	19872	19696	20295	19955	54	6000	500	14430	10	1	10716390	2141	17.60	1.08	12	0.21	1135.00	18542.00	31650	20230919	-36.87	17000	20230726	17.53	24600	-18.78	20240105	19460	2.67	20240205	31650	-36.87	20230919	17000	17.53	20230726	2.46	N	143160	500	53 억	226209	N	N	0	N	N
37	20240223	130805	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19940	-110	5	-0.55	433487590	21787	56.95	20050	20050	19810	26050	14050	20050	19896.62	2.11	-5495	20376	20212	20036	19872	19696	20295	19955	54	6000	500	14430	10	1	10716390	2137	17.57	1.08	12	0.20	1135.00	18542.00	31650	20230919	-37.00	17000	20230726	17.29	24600	-18.94	20240105	19460	2.47	20240205	31650	-37.00	20230919	17000	17.29	20230726	2.46	N	143160	500	53 억	226209	N	N	0	N	N
38	20240223	120807	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19930	-120	5	-0.60	393131670	19760	51.65	20050	20050	19810	26050	14050	20050	19895.33	2.11	-4035	20376	20212	20036	19872	19696	20295	19955	54	6000	500	14430	10	1	10716390	2136	17.56	1.07	12	0.18	1135.00	18542.00	31650	20230919	-37.03	17000	20230726	17.24	24600	-18.98	20240105	19460	2.42	20240205	31650	-37.03	20230919	17000	17.24	20230726	2.46	N	143160	500	53 억	226209	N	N	0	N	N
39	20240223	110800	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19890	-160	5	-0.80	312107240	15687	41.01	20050	20050	19810	26050	14050	20050	19895.92	2.11	-5405	20376	20212	20036	19872	19696	20295	19955	54	6000	500	14430	10	1	10716390	2131	17.52	1.07	12	0.15	1135.00	18542.00	31650	20230919	-37.16	17000	20230726	17.00	24600	-19.15	20240105	19460	2.21	20240205	31650	-37.16	20230919	17000	17.00	20230726	2.46	N	143160	500	53 억	226209	N	N	0	N	N
40	20240223	100803	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19950	-100	5	-0.50	246487710	12394	32.40	20050	20050	19810	26050	14050	20050	19887.66	2.11	-3318	20376	20212	20036	19872	19696	20295	19955	54	6000	500	14430	10	1	10716390	2138	17.58	1.08	12	0.12	1135.00	18542.00	31650	20230919	-36.97	17000	20230726	17.35	24600	-18.90	20240105	19460	2.52	20240205	31650	-36.97	20230919	17000	17.35	20230726	2.46	N	143160	500	53 억	226209	N	N	0	N	N
41	20240223	090805	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19990	-60	5	-0.30	32535220	1628	4.26	20050	20050	19950	26050	14050	20050	19984.78	2.11	-1237	20376	20212	20036	19872	19696	20295	19955	54	6000	500	14430	10	1	10716390	2142	17.61	1.08	12	0.02	1135.00	18542.00	31650	20230919	-36.84	17000	20230726	17.59	24600	-18.74	20240105	19460	2.72	20240205	31650	-36.84	20230919	17000	17.59	20230726	2.46	N	143160	500	53 억	226209	N	N	0	N	N
42	20240222	160755	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20050	-50	5	-0.25	762996550	38246	103.16	20000	20200	19860	26100	14100	20100	19949.65	2.23	-12665	20566	20332	20166	19932	19766	20250	19850	54	6000	500	14470	50	1	10716390	2149	17.67	1.08	12	0.36	1135.00	18542.00	31650	20230919	-36.65	17000	20230726	17.94	24600	-18.50	20240105	19460	3.03	20240205	31650	-36.65	20230919	17000	17.94	20230726	2.54	N	143160	500	53 억	238874	N	N	0	N	N
43	20240222	150803	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19960	-140	5	-0.70	725681130	36384	98.13	20000	20200	19860	26100	14100	20100	19945.06	2.23	-12329	20566	20332	20166	19932	19766	20250	19850	54	6000	500	14470	10	1	10716390	2139	17.59	1.08	12	0.34	1135.00	18542.00	31650	20230919	-36.94	17000	20230726	17.41	24600	-18.86	20240105	19460	2.57	20240205	31650	-36.94	20230919	17000	17.41	20230726	2.54	N	143160	500	53 억	238874	N	N	0	N	N
44	20240222	140800	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19940	-160	5	-0.80	638132720	31995	86.30	20000	20200	19860	26100	14100	20100	19944.76	2.23	-11307	20566	20332	20166	19932	19766	20250	19850	54	6000	500	14470	10	1	10716390	2137	17.57	1.08	12	0.30	1135.00	18542.00	31650	20230919	-37.00	17000	20230726	17.29	24600	-18.94	20240105	19460	2.47	20240205	31650	-37.00	20230919	17000	17.29	20230726	2.54	N	143160	500	53 억	238874	N	N	0	N	N
45	20240222	130749	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19950	-150	5	-0.75	576059770	28882	77.90	20000	20200	19860	26100	14100	20100	19945.29	2.23	-10857	20566	20332	20166	19932	19766	20250	19850	54	6000	500	14470	10	1	10716390	2138	17.58	1.08	12	0.27	1135.00	18542.00	31650	20230919	-36.97	17000	20230726	17.35	24600	-18.90	20240105	19460	2.52	20240205	31650	-36.97	20230919	17000	17.35	20230726	2.54	N	143160	500	53 억	238874	N	N	0	N	N
46	20240222	120759	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19890	-210	5	-1.04	504516670	25297	68.23	20000	20200	19860	26100	14100	20100	19943.74	2.23	-9958	20566	20332	20166	19932	19766	20250	19850	54	6000	500	14470	10	1	10716390	2131	17.52	1.07	12	0.24	1135.00	18542.00	31650	20230919	-37.16	17000	20230726	17.00	24600	-19.15	20240105	19460	2.21	20240205	31650	-37.16	20230919	17000	17.00	20230726	2.54	N	143160	500	53 억	238874	N	N	0	N	N
47	20240222	110756	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19910	-190	5	-0.95	388286150	19455	52.47	20000	20200	19860	26100	14100	20100	19958.17	2.23	-7613	20566	20332	20166	19932	19766	20250	19850	54	6000	500	14470	10	1	10716390	2134	17.54	1.07	12	0.18	1135.00	18542.00	31650	20230919	-37.09	17000	20230726	17.12	24600	-19.07	20240105	19460	2.31	20240205	31650	-37.09	20230919	17000	17.12	20230726	2.54	N	143160	500	53 억	238874	N	N	0	N	N
48	20240222	100748	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19880	-220	5	-1.09	278558240	13946	37.61	20000	20200	19860	26100	14100	20100	19974.06	2.23	-6107	20566	20332	20166	19932	19766	20250	19850	54	6000	500	14470	10	1	10716390	2130	17.52	1.07	12	0.13	1135.00	18542.00	31650	20230919	-37.19	17000	20230726	16.94	24600	-19.19	20240105	19460	2.16	20240205	31650	-37.19	20230919	17000	16.94	20230726	2.54	N	143160	500	53 억	238874	N	N	0	N	N
49	20240222	090803	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20100	0	3	0.00	58748310	2937	7.92	20000	20200	19930	26100	14100	20100	20002.83	2.23	-685	20566	20332	20166	19932	19766	20250	19850	54	6000	500	14470	50	1	10716390	2154	17.71	1.08	12	0.03	1135.00	18542.00	31650	20230919	-36.49	17000	20230726	18.24	24600	-18.29	20240105	19460	3.29	20240205	31650	-36.49	20230919	17000	18.24	20230726	2.54	N	143160	500	53 억	238874	N	N	0	N	N
50	20240221	160756	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20100	-250	5	-1.23	744104450	37055	160.63	20400	20400	20000	26450	14250	20350	20081.08	2.24	-1463	20650	20500	20300	20150	19950	20400	20050	54	6100	500	14650	50	1	10716390	2154	17.71	1.08	12	0.35	1135.00	18542.00	31650	20230919	-36.49	17000	20230726	18.24	24600	-18.29	20240105	19460	3.29	20240205	31650	-36.49	20230919	17000	18.24	20230726	2.45	N	143160	500	53 억	240115	N	N	0	N	N
51	20240221	150749	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20100	-250	5	-1.23	692943900	34506	149.58	20400	20400	20000	26450	14250	20350	20081.84	2.24	-975	20650	20500	20300	20150	19950	20400	20050	54	6100	500	14650	50	1	10716390	2154	17.71	1.08	12	0.32	1135.00	18542.00	31650	20230919	-36.49	17000	20230726	18.24	24600	-18.29	20240105	19460	3.29	20240205	31650	-36.49	20230919	17000	18.24	20230726	2.45	N	143160	500	53 억	240115	N	N	0	N	N
52	20240221	140749	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20100	-250	5	-1.23	519426700	25862	112.11	20400	20400	20000	26450	14250	20350	20084.55	2.24	1044	20650	20500	20300	20150	19950	20400	20050	54	6100	500	14650	50	1	10716390	2154	17.71	1.08	12	0.24	1135.00	18542.00	31650	20230919	-36.49	17000	20230726	18.24	24600	-18.29	20240105	19460	3.29	20240205	31650	-36.49	20230919	17000	18.24	20230726	2.45	N	143160	500	53 억	240115	N	N	0	N	N
53	20240221	130748	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20100	-250	5	-1.23	454864300	22646	98.17	20400	20400	20000	26450	14250	20350	20085.86	2.24	1223	20650	20500	20300	20150	19950	20400	20050	54	6100	500	14650	50	1	10716390	2154	17.71	1.08	12	0.21	1135.00	18542.00	31650	20230919	-36.49	17000	20230726	18.24	24600	-18.29	20240105	19460	3.29	20240205	31650	-36.49	20230919	17000	18.24	20230726	2.45	N	143160	500	53 억	240115	N	N	0	N	N
54	20240221	120748	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20150	-200	5	-0.98	401368000	19985	86.64	20400	20400	20000	26450	14250	20350	20083.46	2.24	3428	20650	20500	20300	20150	19950	20400	20050	54	6100	500	14650	50	1	10716390	2159	17.75	1.09	12	0.19	1135.00	18542.00	31650	20230919	-36.33	17000	20230726	18.53	24600	-18.09	20240105	19460	3.55	20240205	31650	-36.33	20230919	17000	18.53	20230726	2.45	N	143160	500	53 억	240115	N	N	0	N	N
55	20240221	110755	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20150	-200	5	-0.98	374356500	18643	80.82	20400	20400	20000	26450	14250	20350	20080.27	2.24	3668	20650	20500	20300	20150	19950	20400	20050	54	6100	500	14650	50	1	10716390	2159	17.75	1.09	12	0.17	1135.00	18542.00	31650	20230919	-36.33	17000	20230726	18.53	24600	-18.09	20240105	19460	3.55	20240205	31650	-36.33	20230919	17000	18.53	20230726	2.45	N	143160	500	53 억	240115	N	N	0	N	N
56	20240221	100748	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20200	-150	5	-0.74	318013500	15845	68.69	20400	20400	20000	26450	14250	20350	20070.27	2.24	3228	20650	20500	20300	20150	19950	20400	20050	54	6100	500	14650	50	1	10716390	2165	17.80	1.09	12	0.15	1135.00	18542.00	31650	20230919	-36.18	17000	20230726	18.82	24600	-17.89	20240105	19460	3.80	20240205	31650	-36.18	20230919	17000	18.82	20230726	2.45	N	143160	500	53 억	240115	N	N	0	N	N
57	20240221	090747	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20200	-150	5	-0.74	116758300	5813	25.20	20400	20400	20000	26450	14250	20350	20085.72	2.24	1043	20650	20500	20300	20150	19950	20400	20050	54	6100	500	14650	50	1	10716390	2165	17.80	1.09	12	0.05	1135.00	18542.00	31650	20230919	-36.18	17000	20230726	18.82	24600	-17.89	20240105	19460	3.80	20240205	31650	-36.18	20230919	17000	18.82	20230726	2.45	N	143160	500	53 억	240115	N	N	0	N	N
58	20240220	160741	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20350	100	2	0.49	466338350	23064	23.75	20450	20450	20100	26300	14200	20250	20219.19	2.24	-409	21816	21032	20616	19832	19416	20825	19625	54	6050	500	14580	50	1	10716390	2181	17.93	1.10	12	0.22	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	24600	-17.28	20240105	19460	4.57	20240205	31650	-35.70	20230919	17000	19.71	20230726	2.42	N	143160	500	53 억	240379	N	N	0	N	N
59	20240220	150744	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20300	50	2	0.25	413442550	20459	21.06	20450	20450	20100	26300	14200	20250	20208.35	2.24	-55	21816	21032	20616	19832	19416	20825	19625	54	6050	500	14580	50	1	10716390	2175	17.89	1.09	12	0.19	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	24600	-17.48	20240105	19460	4.32	20240205	31650	-35.86	20230919	17000	19.41	20230726	2.42	N	143160	500	53 억	240379	N	N	0	N	N
60	20240220	140740	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20250	0	3	0.00	391355350	19370	19.94	20450	20450	20100	26300	14200	20250	20204.20	2.24	344	21816	21032	20616	19832	19416	20825	19625	54	6050	500	14580	50	1	10716390	2170	17.84	1.09	12	0.18	1135.00	18542.00	31650	20230919	-36.02	17000	20230726	19.12	24600	-17.68	20240105	19460	4.06	20240205	31650	-36.02	20230919	17000	19.12	20230726	2.42	N	143160	500	53 억	240379	N	N	0	N	N
61	20240220	130744	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20250	0	3	0.00	365425750	18090	18.62	20450	20450	20100	26300	14200	20250	20200.43	2.24	146	21816	21032	20616	19832	19416	20825	19625	54	6050	500	14580	50	1	10716390	2170	17.84	1.09	12	0.17	1135.00	18542.00	31650	20230919	-36.02	17000	20230726	19.12	24600	-17.68	20240105	19460	4.06	20240205	31650	-36.02	20230919	17000	19.12	20230726	2.42	N	143160	500	53 억	240379	N	N	0	N	N
62	20240220	120739	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20250	0	3	0.00	311399100	15412	15.87	20450	20450	20100	26300	14200	20250	20204.98	2.24	-605	21816	21032	20616	19832	19416	20825	19625	54	6050	500	14580	50	1	10716390	2170	17.84	1.09	12	0.14	1135.00	18542.00	31650	20230919	-36.02	17000	20230726	19.12	24600	-17.68	20240105	19460	4.06	20240205	31650	-36.02	20230919	17000	19.12	20230726	2.42	N	143160	500	53 억	240379	N	N	0	N	N
63	20240220	110741	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20250	0	3	0.00	134820250	6651	6.85	20450	20450	20150	26300	14200	20250	20270.67	2.24	-1404	21816	21032	20616	19832	19416	20825	19625	54	6050	500	14580	50	1	10716390	2170	17.84	1.09	12	0.06	1135.00	18542.00	31650	20230919	-36.02	17000	20230726	19.12	24600	-17.68	20240105	19460	4.06	20240205	31650	-36.02	20230919	17000	19.12	20230726	2.42	N	143160	500	53 억	240379	N	N	0	N	N
64	20240220	100731	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20300	50	2	0.25	93297150	4610	4.75	20450	20450	20150	26300	14200	20250	20237.99	2.24	-1127	21816	21032	20616	19832	19416	20825	19625	54	6050	500	14580	50	1	10716390	2175	17.89	1.09	12	0.04	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	24600	-17.48	20240105	19460	4.32	20240205	31650	-35.86	20230919	17000	19.41	20230726	2.42	N	143160	500	53 억	240379	N	N	0	N	N
65	20240220	090748	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20300	50	2	0.25	10939400	539	0.55	20450	20450	20200	26300	14200	20250	20295.73	2.24	-485	21816	21032	20616	19832	19416	20825	19625	54	6050	500	14580	50	1	10716390	2175	17.89	1.09	12	0.01	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	24600	-17.48	20240105	19460	4.32	20240205	31650	-35.86	20230919	17000	19.41	20230726	2.42	N	143160	500	53 억	240379	N	N	0	N	N
66	20240219	160742	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20250	-1250	5	-5.81	1987347750	96965	565.00	21400	21400	20200	27950	15050	21500	20496.31	2.25	-483	21866	21682	21416	21232	20966	21775	21325	54	6450	500	15480	50	1	10716390	2170	17.84	1.09	12	0.90	1135.00	18542.00	31650	20230919	-36.02	17000	20230726	19.12	24600	-17.68	20240105	19460	4.06	20240205	31650	-36.02	20230919	17000	19.12	20230726	2.39	N	143160	500	53 억	240863	N	N	1	N	N
67	20240219	150746	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20300	-1200	5	-5.58	1866294550	90990	530.18	21400	21400	20250	27950	15050	21500	20510.99	2.25	-1431	21866	21682	21416	21232	20966	21775	21325	54	6450	500	15480	50	1	10716390	2175	17.89	1.09	12	0.85	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	24600	-17.48	20240105	19460	4.32	20240205	31650	-35.86	20230919	17000	19.41	20230726	2.39	N	143160	500	53 억	240863	N	N	1	N	N
68	20240219	140746	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20300	-1200	5	-5.58	1241316950	60230	350.95	21400	21400	20300	27950	15050	21500	20609.61	2.25	-1436	21866	21682	21416	21232	20966	21775	21325	54	6450	500	15480	50	1	10716390	2175	17.89	1.09	12	0.56	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	24600	-17.48	20240105	19460	4.32	20240205	31650	-35.86	20230919	17000	19.41	20230726	2.39	N	143160	500	53 억	240863	N	N	1	N	N
69	20240219	130745	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20450	-1050	5	-4.88	934916150	45224	263.51	21400	21400	20400	27950	15050	21500	20673.01	2.25	-134	21866	21682	21416	21232	20966	21775	21325	54	6450	500	15480	50	1	10716390	2192	18.02	1.10	12	0.42	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	24600	-16.87	20240105	19460	5.09	20240205	31650	-35.39	20230919	17000	20.29	20230726	2.39	N	143160	500	53 억	240863	N	N	1	N	N
70	20240219	120744	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20500	-1000	5	-4.65	806350150	38942	226.91	21400	21400	20500	27950	15050	21500	20706.44	2.25	228	21866	21682	21416	21232	20966	21775	21325	54	6450	500	15480	50	1	10716390	2197	18.06	1.11	12	0.36	1135.00	18542.00	31650	20230919	-35.23	17000	20230726	20.59	24600	-16.67	20240105	19460	5.34	20240205	31650	-35.23	20230919	17000	20.59	20230726	2.39	N	143160	500	53 억	240863	N	N	1	N	N
71	20240219	110743	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20550	-950	5	-4.42	663287550	31979	186.34	21400	21400	20500	27950	15050	21500	20741.35	2.25	1149	21866	21682	21416	21232	20966	21775	21325	54	6450	500	15480	50	1	10716390	2202	18.11	1.11	12	0.30	1135.00	18542.00	31650	20230919	-35.07	17000	20230726	20.88	24600	-16.46	20240105	19460	5.60	20240205	31650	-35.07	20230919	17000	20.88	20230726	2.39	N	143160	500	53 억	240863	N	N	1	N	N
72	20240219	100738	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20700	-800	5	-3.72	405281950	19454	113.36	21400	21400	20650	27950	15050	21500	20832.83	2.25	1018	21866	21682	21416	21232	20966	21775	21325	54	6450	500	15480	50	1	10716390	2218	18.24	1.12	12	0.18	1135.00	18542.00	31650	20230919	-34.60	17000	20230726	21.76	24600	-15.85	20240105	19460	6.37	20240205	31650	-34.60	20230919	17000	21.76	20230726	2.39	N	143160	500	53 억	240863	N	N	1	N	N
73	20240219	090738	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21150	-350	5	-1.63	10434350	493	2.87	21400	21400	21100	27950	15050	21500	21165.01	2.25	-41	21866	21682	21416	21232	20966	21775	21325	54	6450	500	15480	50	1	10716390	2267	18.63	1.14	12	0.00	1135.00	18542.00	31650	20230919	-33.18	17000	20230726	24.41	24600	-14.02	20240105	19460	8.68	20240205	31650	-33.18	20230919	17000	24.41	20230726	2.39	N	143160	500	53 억	240863	N	N	1	N	N
74	20240216	160735	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21500	50	2	0.23	361313700	16922	108.42	21400	21600	21150	27850	15050	21450	21347.30	2.30	-5670	21816	21632	21416	21232	21016	21525	21125	54	6400	500	15440	50	1	10716390	2304	18.94	1.16	12	0.16	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	24600	-12.60	20240105	19460	10.48	20240205	31650	-32.07	20230919	17000	26.47	20230726	2.34	N	143160	500	53 억	246433	N	N	1	N	N
75	20240216	150741	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21400	-50	5	-0.23	288683050	13536	86.72	21400	21600	21150	27850	15050	21450	21327.06	2.30	-4559	21816	21632	21416	21232	21016	21525	21125	54	6400	500	15440	50	1	10716390	2293	18.85	1.15	12	0.13	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	24600	-13.01	20240105	19460	9.97	20240205	31650	-32.39	20230919	17000	25.88	20230726	2.34	N	143160	500	53 억	246433	N	N	4	N	N
76	20240216	140744	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	0	3	0.00	235447850	11056	70.84	21400	21500	21150	27850	15050	21450	21295.93	2.30	-3322	21816	21632	21416	21232	21016	21525	21125	54	6400	500	15440	50	1	10716390	2299	18.90	1.16	12	0.10	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	24600	-12.80	20240105	19460	10.23	20240205	31650	-32.23	20230919	17000	26.18	20230726	2.34	N	143160	500	53 억	246433	N	N	4	N	N
77	20240216	130735	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21350	-100	5	-0.47	196647050	9245	59.23	21400	21450	21150	27850	15050	21450	21270.64	2.30	-3193	21816	21632	21416	21232	21016	21525	21125	54	6400	500	15440	50	1	10716390	2288	18.81	1.15	12	0.09	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	24600	-13.21	20240105	19460	9.71	20240205	31650	-32.54	20230919	17000	25.59	20230726	2.34	N	143160	500	53 억	246433	N	N	4	N	N
78	20240216	120739	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21350	-100	5	-0.47	128677900	6045	38.73	21400	21450	21150	27850	15050	21450	21286.67	2.30	-2835	21816	21632	21416	21232	21016	21525	21125	54	6400	500	15440	50	1	10716390	2288	18.81	1.15	12	0.06	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	24600	-13.21	20240105	19460	9.71	20240205	31650	-32.54	20230919	17000	25.59	20230726	2.34	N	143160	500	53 억	246433	N	N	4	N	N
79	20240216	110747	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21250	-200	5	-0.93	93915100	4418	28.31	21400	21450	21150	27850	15050	21450	21257.38	2.30	-1878	21816	21632	21416	21232	21016	21525	21125	54	6400	500	15440	50	1	10716390	2277	18.72	1.15	12	0.04	1135.00	18542.00	31650	20230919	-32.86	17000	20230726	25.00	24600	-13.62	20240105	19460	9.20	20240205	31650	-32.86	20230919	17000	25.00	20230726	2.34	N	143160	500	53 억	246433	N	N	4	N	N
80	20240216	100740	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21200	-250	5	-1.17	54600450	2571	16.47	21400	21450	21150	27850	15050	21450	21237.05	2.30	-1540	21816	21632	21416	21232	21016	21525	21125	54	6400	500	15440	50	1	10716390	2272	18.68	1.14	12	0.02	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	24600	-13.82	20240105	19460	8.94	20240205	31650	-33.02	20230919	17000	24.71	20230726	2.34	N	143160	500	53 억	246433	N	N	4	N	N
81	20240216	090733	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21400	-50	5	-0.23	2282550	107	0.69	21400	21450	21300	27850	15050	21450	21332.24	2.30	-72	21816	21632	21416	21232	21016	21525	21125	54	6400	500	15440	50	1	10716390	2293	18.85	1.15	12	0.00	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	24600	-13.01	20240105	19460	9.97	20240205	31650	-32.39	20230919	17000	25.88	20230726	2.34	N	143160	500	53 억	246433	N	N	4	N	N
82	20240215	160733	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	50	2	0.23	327001950	15310	76.50	21600	21600	21200	27800	15000	21400	21351.02	2.34	-4146	21900	21650	21400	21150	20900	21650	21150	54	6400	500	15400	50	1	10716390	2299	18.90	1.16	12	0.14	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	24600	-12.80	20240105	19460	10.23	20240205	31650	-32.23	20230919	17000	26.18	20230726	2.41	N	143160	500	53 억	250579	N	N	4	N	N
83	20240215	150738	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21350	-50	5	-0.23	250168150	11717	58.55	21600	21600	21200	27800	15000	21400	21350.87	2.34	-3687	21900	21650	21400	21150	20900	21650	21150	54	6400	500	15400	50	1	10716390	2288	18.81	1.15	12	0.11	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	24600	-13.21	20240105	19460	9.71	20240205	31650	-32.54	20230919	17000	25.59	20230726	2.41	N	143160	500	53 억	250579	N	N	0	N	N
84	20240215	140734	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	50	2	0.23	242546200	11360	56.77	21600	21600	21200	27800	15000	21400	21350.90	2.34	-3457	21900	21650	21400	21150	20900	21650	21150	54	6400	500	15400	50	1	10716390	2299	18.90	1.16	12	0.11	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	24600	-12.80	20240105	19460	10.23	20240205	31650	-32.23	20230919	17000	26.18	20230726	2.41	N	143160	500	53 억	250579	N	N	0	N	N
85	20240215	130722	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21400	0	3	0.00	195074650	9140	45.67	21600	21600	21200	27800	15000	21400	21342.96	2.34	-2635	21900	21650	21400	21150	20900	21650	21150	54	6400	500	15400	50	1	10716390	2293	18.85	1.15	12	0.09	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	24600	-13.01	20240105	19460	9.97	20240205	31650	-32.39	20230919	17000	25.88	20230726	2.41	N	143160	500	53 억	250579	N	N	0	N	N
86	20240215	120733	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21300	-100	5	-0.47	153756750	7198	35.97	21600	21600	21200	27800	15000	21400	21361.04	2.34	-2233	21900	21650	21400	21150	20900	21650	21150	54	6400	500	15400	50	1	10716390	2283	18.77	1.15	12	0.07	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	24600	-13.41	20240105	19460	9.46	20240205	31650	-32.70	20230919	17000	25.29	20230726	2.41	N	143160	500	53 억	250579	N	N	0	N	N
87	20240215	110729	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21300	-100	5	-0.47	134760450	6305	31.51	21600	21600	21250	27800	15000	21400	21373.58	2.34	-1917	21900	21650	21400	21150	20900	21650	21150	54	6400	500	15400	50	1	10716390	2283	18.77	1.15	12	0.06	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	24600	-13.41	20240105	19460	9.46	20240205	31650	-32.70	20230919	17000	25.29	20230726	2.41	N	143160	500	53 억	250579	N	N	0	N	N
88	20240215	100729	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21500	100	2	0.47	60150950	2809	14.04	21600	21600	21300	27800	15000	21400	21413.65	2.34	-864	21900	21650	21400	21150	20900	21650	21150	54	6400	500	15400	50	1	10716390	2304	18.94	1.16	12	0.03	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	24600	-12.60	20240105	19460	10.48	20240205	31650	-32.07	20230919	17000	26.47	20230726	2.41	N	143160	500	53 억	250579	N	N	0	N	N
89	20240215	090730	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21500	100	2	0.47	3703850	172	0.86	21600	21600	21400	27800	15000	21400	21534.01	2.34	-60	21900	21650	21400	21150	20900	21650	21150	54	6400	500	15400	50	1	10716390	2304	18.94	1.16	12	0.00	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	24600	-12.60	20240105	19460	10.48	20240205	31650	-32.07	20230919	17000	26.47	20230726	2.41	N	143160	500	53 억	250579	N	N	0	N	N
90	20240214	160725	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21400	-150	5	-0.70	426614450	19982	22.62	21400	21650	21150	28000	15100	21550	21349.94	2.38	-4656	22750	22150	21300	20700	19850	22450	21000	54	6450	500	15510	50	1	10716390	2293	18.85	1.15	12	0.19	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	24600	-13.01	20240105	19460	9.97	20240205	31650	-32.39	20230919	17000	25.88	20230726	2.43	N	143160	500	53 억	255115	N	N	2	N	N
91	20240214	150726	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21400	-150	5	-0.70	393561050	18436	20.87	21400	21650	21150	28000	15100	21550	21347.42	2.38	-4034	22750	22150	21300	20700	19850	22450	21000	54	6450	500	15510	50	1	10716390	2293	18.85	1.15	12	0.17	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	24600	-13.01	20240105	19460	9.97	20240205	31650	-32.39	20230919	17000	25.88	20230726	2.43	N	143160	500	53 억	255115	N	N	2	N	N
92	20240214	140723	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21300	-250	5	-1.16	282113900	13217	14.96	21400	21650	21150	28000	15100	21550	21344.78	2.38	-2975	22750	22150	21300	20700	19850	22450	21000	54	6450	500	15510	50	1	10716390	2283	18.77	1.15	12	0.12	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	24600	-13.41	20240105	19460	9.46	20240205	31650	-32.70	20230919	17000	25.29	20230726	2.43	N	143160	500	53 억	255115	N	N	2	N	N
93	20240214	130725	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21350	-200	5	-0.93	242596950	11363	12.86	21400	21650	21150	28000	15100	21550	21349.73	2.38	-2170	22750	22150	21300	20700	19850	22450	21000	54	6450	500	15510	50	1	10716390	2288	18.81	1.15	12	0.11	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	24600	-13.21	20240105	19460	9.71	20240205	31650	-32.54	20230919	17000	25.59	20230726	2.43	N	143160	500	53 억	255115	N	N	2	N	N
94	20240214	120720	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	0	3	0.00	208519550	9776	11.07	21400	21650	21150	28000	15100	21550	21329.74	2.38	-1754	22750	22150	21300	20700	19850	22450	21000	54	6450	500	15510	50	1	10716390	2309	18.99	1.16	12	0.09	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	24600	-12.40	20240105	19460	10.74	20240205	31650	-31.91	20230919	17000	26.76	20230726	2.43	N	143160	500	53 억	255115	N	N	2	N	N
95	20240214	110726	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21350	-200	5	-0.93	167935900	7878	8.92	21400	21650	21150	28000	15100	21550	21317.07	2.38	-1215	22750	22150	21300	20700	19850	22450	21000	54	6450	500	15510	50	1	10716390	2288	18.81	1.15	12	0.07	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	24600	-13.21	20240105	19460	9.71	20240205	31650	-32.54	20230919	17000	25.59	20230726	2.43	N	143160	500	53 억	255115	N	N	2	N	N
96	20240214	090716	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21500	-50	5	-0.23	18577300	868	0.98	21400	21500	21300	28000	15100	21550	21402.42	2.38	228	22750	22150	21300	20700	19850	22450	21000	54	6450	500	15510	50	1	10716390	2304	18.94	1.16	12	0.01	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	24600	-12.60	20240105	19460	10.48	20240205	31650	-32.07	20230919	17000	26.47	20230726	2.43	N	143160	500	53 억	255115	N	N	2	N	N
97	20240213	160716	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	1150	2	5.64	1888388750	88312	251.39	20450	21900	20450	26500	14300	20400	21382.78	2.21	17453	21066	20732	20316	19982	19566	20900	20150	54	6100	500	14680	50	1	10716390	2309	18.99	1.16	12	0.82	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	24600	-12.40	20240105	19460	10.74	20240205	31650	-31.91	20230919	17000	26.76	20230726	2.43	N	143160	500	53 억	237303	N	N	2	N	N
98	20240213	150715	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	1150	2	5.64	1823288050	85292	242.79	20450	21900	20450	26500	14300	20400	21377.01	2.21	17238	21066	20732	20316	19982	19566	20900	20150	54	6100	500	14680	50	1	10716390	2309	18.99	1.16	12	0.80	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	24600	-12.40	20240105	19460	10.74	20240205	31650	-31.91	20230919	17000	26.76	20230726	2.43	N	143160	500	53 억	237303	N	N	4	N	N
99	20240213	140722	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21700	1300	2	6.37	1724017300	80692	229.70	20450	21900	20450	26500	14300	20400	21365.41	2.21	18282	21066	20732	20316	19982	19566	20900	20150	54	6100	500	14680	50	1	10716390	2325	19.12	1.17	12	0.75	1135.00	18542.00	31650	20230919	-31.44	17000	20230726	27.65	24600	-11.79	20240105	19460	11.51	20240205	31650	-31.44	20230919	17000	27.65	20230726	2.43	N	143160	500	53 억	237303	N	N	4	N	N
100	20240213	130714	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	1050	2	5.15	1344832150	63201	179.91	20450	21750	20450	26500	14300	20400	21278.65	2.21	14311	21066	20732	20316	19982	19566	20900	20150	54	6100	500	14680	50	1	10716390	2299	18.90	1.16	12	0.59	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	24600	-12.80	20240105	19460	10.23	20240205	31650	-32.23	20230919	17000	26.18	20230726	2.43	N	143160	500	53 억	237303	N	N	4	N	N
101	20240213	120722	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21650	1250	2	6.13	1192258350	56117	159.74	20450	21750	20450	26500	14300	20400	21245.94	2.21	13629	21066	20732	20316	19982	19566	20900	20150	54	6100	500	14680	50	1	10716390	2320	19.07	1.17	12	0.52	1135.00	18542.00	31650	20230919	-31.60	17000	20230726	27.35	24600	-11.99	20240105	19460	11.25	20240205	31650	-31.60	20230919	17000	27.35	20230726	2.43	N	143160	500	53 억	237303	N	N	4	N	N
102	20240213	110727	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	1050	2	5.15	893199150	42270	120.32	20450	21600	20450	26500	14300	20400	21130.81	2.21	6337	21066	20732	20316	19982	19566	20900	20150	54	6100	500	14680	50	1	10716390	2299	18.90	1.16	12	0.39	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	24600	-12.80	20240105	19460	10.23	20240205	31650	-32.23	20230919	17000	26.18	20230726	2.43	N	143160	500	53 억	237303	N	N	4	N	N
103	20240213	100610	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20950	550	2	2.70	309283450	14867	42.32	20450	21050	20450	26500	14300	20400	20803.35	2.21	1376	21066	20732	20316	19982	19566	20900	20150	54	6100	500	14680	50	1	10716390	2245	18.46	1.13	12	0.14	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	24600	-14.84	20240105	19460	7.66	20240205	31650	-33.81	20230919	17000	23.24	20230726	2.43	N	143160	500	53 억	237303	N	N	4	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History