KissMeData/264450/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17330	-160	5	-0.91	1583398720	90610	33.93	17420	17890	17190	22700	12250	17490	17475.20	3.62	4399	18143	17816	17273	16946	16403	17980	17110	51	5210	500	12940	10	1	10245706	1776	8.26	1.24	12	0.88	2097.00	13950.00	19400	20240227	-10.67	12050	20230726	43.82	19400	-10.67	20240227	15030	15.30	20240110	19400	-10.67	20240227	12050	43.82	20230726	3.01	N	264450	500	51 억	370724	N	N	3	N	N
3	20240229	151021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17210	-280	5	-1.60	1527891800	87403	32.73	17420	17890	17200	22700	12250	17490	17480.99	3.62	4542	18143	17816	17273	16946	16403	17980	17110	51	5210	500	12940	10	1	10245706	1763	8.21	1.23	12	0.85	2097.00	13950.00	19400	20240227	-11.29	12050	20230726	42.82	19400	-11.29	20240227	15030	14.50	20240110	19400	-11.29	20240227	12050	42.82	20230726	3.01	N	264450	500	51 억	370724	N	N	6	N	N
4	20240229	141023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17380	-110	5	-0.63	1214359340	69262	25.93	17420	17890	17260	22700	12250	17490	17532.88	3.62	2253	18143	17816	17273	16946	16403	17980	17110	51	5210	500	12940	10	1	10245706	1781	8.29	1.25	12	0.68	2097.00	13950.00	19400	20240227	-10.41	12050	20230726	44.23	19400	-10.41	20240227	15030	15.64	20240110	19400	-10.41	20240227	12050	44.23	20230726	3.01	N	264450	500	51 억	370724	N	N	6	N	N
5	20240229	131021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	-130	5	-0.74	1113156790	63444	23.76	17420	17890	17260	22700	12250	17490	17545.56	3.62	1990	18143	17816	17273	16946	16403	17980	17110	51	5210	500	12940	10	1	10245706	1779	8.28	1.24	12	0.62	2097.00	13950.00	19400	20240227	-10.52	12050	20230726	44.07	19400	-10.52	20240227	15030	15.50	20240110	19400	-10.52	20240227	12050	44.07	20230726	3.01	N	264450	500	51 억	370724	N	N	6	N	N
6	20240229	121020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17380	-110	5	-0.63	1021077830	58148	21.77	17420	17890	17260	22700	12250	17490	17560.07	3.62	2496	18143	17816	17273	16946	16403	17980	17110	51	5210	500	12940	10	1	10245706	1781	8.29	1.25	12	0.57	2097.00	13950.00	19400	20240227	-10.41	12050	20230726	44.23	19400	-10.41	20240227	15030	15.64	20240110	19400	-10.41	20240227	12050	44.23	20230726	3.01	N	264450	500	51 억	370724	N	N	6	N	N
7	20240229	111023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17450	-40	5	-0.23	894769660	50883	19.05	17420	17890	17260	22700	12250	17490	17584.98	3.62	1494	18143	17816	17273	16946	16403	17980	17110	51	5210	500	12940	10	1	10245706	1788	8.32	1.25	12	0.50	2097.00	13950.00	19400	20240227	-10.05	12050	20230726	44.81	19400	-10.05	20240227	15030	16.10	20240110	19400	-10.05	20240227	12050	44.81	20230726	3.01	N	264450	500	51 억	370724	N	N	6	N	N
8	20240229	101025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17410	-80	5	-0.46	717116400	40721	15.25	17420	17890	17260	22700	12250	17490	17610.69	3.62	-783	18143	17816	17273	16946	16403	17980	17110	51	5210	500	12940	10	1	10245706	1784	8.30	1.25	12	0.40	2097.00	13950.00	19400	20240227	-10.26	12050	20230726	44.48	19400	-10.26	20240227	15030	15.83	20240110	19400	-10.26	20240227	12050	44.48	20230726	3.01	N	264450	500	51 억	370724	N	N	6	N	N
9	20240229	091022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17720	230	2	1.32	338894700	19118	7.16	17420	17890	17260	22700	12250	17490	17727.34	3.62	-3644	18143	17816	17273	16946	16403	17980	17110	51	5210	500	12940	10	1	10245706	1816	8.45	1.27	12	0.19	2097.00	13950.00	19400	20240227	-8.66	12050	20230726	47.05	19400	-8.66	20240227	15030	17.90	20240110	19400	-8.66	20240227	12050	47.05	20230726	3.01	N	264450	500	51 억	370724	N	N	6	N	N
10	20240228	160923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17490	310	2	1.80	4580674210	265797	26.40	16970	17600	16730	22300	12030	17180	17233.45	3.27	34469	20953	19066	17513	15626	14073	20010	16570	51	5120	500	12710	10	1	10245706	1792	8.34	1.25	12	2.59	2097.00	13950.00	19400	20240227	-9.85	12050	20230726	45.15	19400	-9.85	20240227	15030	16.37	20240110	19400	-9.85	20240227	12050	45.15	20230726	3.04	N	264450	500	51 억	335249	N	N	6	N	N
11	20240228	150923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17400	220	2	1.28	4447356620	258149	25.64	16970	17600	16730	22300	12030	17180	17227.89	3.27	33955	20953	19066	17513	15626	14073	20010	16570	51	5120	500	12710	10	1	10245706	1783	8.30	1.25	12	2.52	2097.00	13950.00	19400	20240227	-10.31	12050	20230726	44.40	19400	-10.31	20240227	15030	15.77	20240110	19400	-10.31	20240227	12050	44.40	20230726	3.04	N	264450	500	51 억	335249	N	N	9	N	N
12	20240228	141020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17450	270	2	1.57	4051793600	235394	23.38	16970	17600	16730	22300	12030	17180	17212.83	3.27	30088	20953	19066	17513	15626	14073	20010	16570	51	5120	500	12710	10	1	10245706	1788	8.32	1.25	12	2.30	2097.00	13950.00	19400	20240227	-10.05	12050	20230726	44.81	19400	-10.05	20240227	15030	16.10	20240110	19400	-10.05	20240227	12050	44.81	20230726	3.04	N	264450	500	51 억	335249	N	N	9	N	N
13	20240228	131020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17320	140	2	0.81	3463789530	201756	20.04	16970	17540	16730	22300	12030	17180	17168.20	3.27	28945	20953	19066	17513	15626	14073	20010	16570	51	5120	500	12710	10	1	10245706	1775	8.26	1.24	12	1.97	2097.00	13950.00	19400	20240227	-10.72	12050	20230726	43.73	19400	-10.72	20240227	15030	15.24	20240110	19400	-10.72	20240227	12050	43.73	20230726	3.04	N	264450	500	51 억	335249	N	N	9	N	N
14	20240228	121024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17330	150	2	0.87	3040295230	177245	17.61	16970	17540	16730	22300	12030	17180	17153.05	3.27	24933	20953	19066	17513	15626	14073	20010	16570	51	5120	500	12710	10	1	10245706	1776	8.26	1.24	12	1.73	2097.00	13950.00	19400	20240227	-10.67	12050	20230726	43.82	19400	-10.67	20240227	15030	15.30	20240110	19400	-10.67	20240227	12050	43.82	20230726	3.04	N	264450	500	51 억	335249	N	N	9	N	N
15	20240228	110939	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	-150	5	-0.87	1914976910	112550	11.18	16970	17360	16730	22300	12030	17180	17014.29	3.27	16539	20953	19066	17513	15626	14073	20010	16570	51	5120	500	12710	10	1	10245706	1745	8.12	1.22	12	1.10	2097.00	13950.00	19400	20240227	-12.22	12050	20230726	41.33	19400	-12.22	20240227	15030	13.31	20240110	19400	-12.22	20240227	12050	41.33	20230726	3.04	N	264450	500	51 억	335249	N	N	9	N	N
16	20240228	101021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16980	-200	5	-1.16	1184504250	70095	6.96	16970	17100	16730	22300	12030	17180	16898.12	3.27	11306	20953	19066	17513	15626	14073	20010	16570	51	5120	500	12710	10	1	10245706	1740	8.10	1.22	12	0.68	2097.00	13950.00	19400	20240227	-12.47	12050	20230726	40.91	19400	-12.47	20240227	15030	12.97	20240110	19400	-12.47	20240227	12050	40.91	20230726	3.04	N	264450	500	51 억	335249	N	N	9	N	N
17	20240228	091024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17040	-140	5	-0.81	415232710	24583	2.44	16970	17100	16800	22300	12030	17180	16889.76	3.27	9126	20953	19066	17513	15626	14073	20010	16570	51	5120	500	12710	10	1	10245706	1746	8.13	1.22	12	0.24	2097.00	13950.00	19400	20240227	-12.16	12050	20230726	41.41	19400	-12.16	20240227	15030	13.37	20240110	19400	-12.16	20240227	12050	41.41	20230726	3.04	N	264450	500	51 억	335249	N	N	9	N	N
18	20240227	161019	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17180	1030	2	6.38	17985850860	996661	5516.17	16150	19400	15960	20950	11310	16150	18048.47	3.47	-19689	16403	16276	16033	15906	15663	16340	15970	51	4800	500	11950	10	1	10245706	1760	8.19	1.23	12	9.73	2097.00	13950.00	19400	20240227	-11.44	12050	20230726	42.57	19400	-11.44	20240227	15030	14.30	20240110	19400	-11.44	20240227	12050	42.57	20230726	3.03	N	264450	500	51 억	355612	N	N	9	N	N
19	20240227	151020	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17080	930	2	5.76	17560505350	971815	5378.65	16150	19400	15960	20950	11310	16150	18069.80	3.47	-21051	16403	16276	16033	15906	15663	16340	15970	51	4800	500	11950	10	1	10245706	1750	8.14	1.22	12	9.49	2097.00	13950.00	19400	20240227	-11.96	12050	20230726	41.74	19400	-11.96	20240227	15030	13.64	20240110	19400	-11.96	20240227	12050	41.74	20230726	3.03	N	264450	500	51 억	355612	N	N	19	N	N
20	20240227	141017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16990	840	2	5.20	1859829920	110691	612.64	16150	17410	15960	20950	11310	16150	16802.00	3.47	-4546	16403	16276	16033	15906	15663	16340	15970	51	4800	500	11950	10	1	10245706	1741	8.10	1.22	12	1.08	2097.00	13950.00	18500	20231012	-8.16	12050	20230726	41.00	17410	-2.41	20240227	15030	13.04	20240110	18500	-8.16	20231012	12050	41.00	20230726	3.03	N	264450	500	51 억	355612	N	N	19	N	N
21	20240227	130939	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16380	230	2	1.42	393045680	24294	134.46	16150	16500	15960	20950	11310	16150	16178.71	3.47	2671	16403	16276	16033	15906	15663	16340	15970	51	4800	500	11950	10	1	10245706	1678	7.81	1.17	12	0.24	2097.00	13950.00	18500	20231012	-11.46	12050	20230726	35.93	16740	-2.15	20240219	15030	8.98	20240110	18500	-11.46	20231012	12050	35.93	20230726	3.03	N	264450	500	51 억	355612	N	N	19	N	N
22	20240227	121021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16060	-90	5	-0.56	241371970	15018	83.12	16150	16340	15960	20950	11310	16150	16072.18	3.47	2531	16403	16276	16033	15906	15663	16340	15970	51	4800	500	11950	10	1	10245706	1645	7.66	1.15	12	0.15	2097.00	13950.00	18500	20231012	-13.19	12050	20230726	33.28	16740	-4.06	20240219	15030	6.85	20240110	18500	-13.19	20231012	12050	33.28	20230726	3.03	N	264450	500	51 억	355612	N	N	19	N	N
23	20240227	111021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16080	-70	5	-0.43	226809070	14112	78.10	16150	16340	15960	20950	11310	16150	16072.07	3.47	3019	16403	16276	16033	15906	15663	16340	15970	51	4800	500	11950	10	1	10245706	1648	7.67	1.15	12	0.14	2097.00	13950.00	18500	20231012	-13.08	12050	20230726	33.44	16740	-3.94	20240219	15030	6.99	20240110	18500	-13.08	20231012	12050	33.44	20230726	3.03	N	264450	500	51 억	355612	N	N	19	N	N
24	20240227	101015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16070	-80	5	-0.50	102546330	6347	35.13	16150	16340	16020	20950	11310	16150	16156.66	3.47	443	16403	16276	16033	15906	15663	16340	15970	51	4800	500	11950	10	1	10245706	1646	7.66	1.15	12	0.06	2097.00	13950.00	18500	20231012	-13.14	12050	20230726	33.36	16740	-4.00	20240219	15030	6.92	20240110	18500	-13.14	20231012	12050	33.36	20230726	3.03	N	264450	500	51 억	355612	N	N	19	N	N
25	20240227	091020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16320	170	2	1.05	41737670	2577	14.26	16150	16340	16130	20950	11310	16150	16196.22	3.47	611	16403	16276	16033	15906	15663	16340	15970	51	4800	500	11950	10	1	10245706	1672	7.78	1.17	12	0.03	2097.00	13950.00	18500	20231012	-11.78	12050	20230726	35.44	16740	-2.51	20240219	15030	8.58	20240110	18500	-11.78	20231012	12050	35.44	20230726	3.03	N	264450	500	51 억	355612	N	N	19	N	N
26	20240226	161015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16150	140	2	0.87	288132220	18036	160.19	16100	16160	15790	20800	11210	16010	15975.34	3.43	4482	16456	16232	16106	15882	15756	16170	15820	51	4790	500	11840	10	1	10245706	1655	7.70	1.16	12	0.18	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	16740	-3.52	20240219	15030	7.45	20240110	18500	-12.70	20231012	12050	34.02	20230726	3.07	N	264450	500	51 억	351071	N	N	19	N	N
27	20240226	151009	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16110	100	2	0.62	276916120	17341	154.02	16100	16150	15790	20800	11210	16010	15968.87	3.43	4443	16456	16232	16106	15882	15756	16170	15820	51	4790	500	11840	10	1	10245706	1651	7.68	1.15	12	0.17	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	16740	-3.76	20240219	15030	7.19	20240110	18500	-12.92	20231012	12050	33.69	20230726	3.07	N	264450	500	51 억	351071	N	N	31	N	N
28	20240226	141013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15960	-50	5	-0.31	173824760	10926	97.04	16100	16100	15790	20800	11210	16010	15909.28	3.43	1758	16456	16232	16106	15882	15756	16170	15820	51	4790	500	11840	10	1	10245706	1635	7.61	1.14	12	0.11	2097.00	13950.00	18500	20231012	-13.73	12050	20230726	32.45	16740	-4.66	20240219	15030	6.19	20240110	18500	-13.73	20231012	12050	32.45	20230726	3.07	N	264450	500	51 억	351071	N	N	31	N	N
29	20240226	131006	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15990	-20	5	-0.12	152914010	9621	85.45	16100	16100	15790	20800	11210	16010	15893.78	3.43	1576	16456	16232	16106	15882	15756	16170	15820	51	4790	500	11840	10	1	10245706	1638	7.63	1.15	12	0.09	2097.00	13950.00	18500	20231012	-13.57	12050	20230726	32.70	16740	-4.48	20240219	15030	6.39	20240110	18500	-13.57	20231012	12050	32.70	20230726	3.07	N	264450	500	51 억	351071	N	N	31	N	N
30	20240226	121007	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15970	-40	5	-0.25	128228520	8077	71.74	16100	16100	15790	20800	11210	16010	15875.76	3.43	720	16456	16232	16106	15882	15756	16170	15820	51	4790	500	11840	10	1	10245706	1636	7.62	1.14	12	0.08	2097.00	13950.00	18500	20231012	-13.68	12050	20230726	32.53	16740	-4.60	20240219	15030	6.25	20240110	18500	-13.68	20231012	12050	32.53	20230726	3.07	N	264450	500	51 억	351071	N	N	31	N	N
31	20240226	111005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15950	-60	5	-0.37	118933590	7494	66.56	16100	16100	15790	20800	11210	16010	15870.51	3.43	505	16456	16232	16106	15882	15756	16170	15820	51	4790	500	11840	10	1	10245706	1634	7.61	1.14	12	0.07	2097.00	13950.00	18500	20231012	-13.78	12050	20230726	32.37	16740	-4.72	20240219	15030	6.12	20240110	18500	-13.78	20231012	12050	32.37	20230726	3.07	N	264450	500	51 억	351071	N	N	31	N	N
32	20240226	101002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15840	-170	5	-1.06	88603320	5584	49.60	16100	16100	15790	20800	11210	16010	15867.36	3.43	-581	16456	16232	16106	15882	15756	16170	15820	51	4790	500	11840	10	1	10245706	1623	7.55	1.14	12	0.05	2097.00	13950.00	18500	20231012	-14.38	12050	20230726	31.45	16740	-5.38	20240219	15030	5.39	20240110	18500	-14.38	20231012	12050	31.45	20230726	3.07	N	264450	500	51 억	351071	N	N	31	N	N
33	20240226	091001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16010	0	3	0.00	1926420	120	1.07	16100	16100	16010	20800	11210	16010	16053.50	3.43	-68	16456	16232	16106	15882	15756	16170	15820	51	4790	500	11840	10	1	10245706	1640	7.63	1.15	12	0.00	2097.00	13950.00	18500	20231012	-13.46	12050	20230726	32.86	16740	-4.36	20240219	15030	6.52	20240110	18500	-13.46	20231012	12050	32.86	20230726	3.07	N	264450	500	51 억	351071	N	N	31	N	N
34	20240223	161002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16010	-270	5	-1.66	180633860	11248	36.32	16290	16330	15980	21150	11400	16280	16059.18	3.45	-2878	16773	16526	16063	15816	15353	16650	15940	51	4870	500	12040	10	1	10245706	1640	7.63	1.15	12	0.11	2097.00	13950.00	18500	20231012	-13.46	12050	20230726	32.86	16740	-4.36	20240219	15030	6.52	20240110	18500	-13.46	20231012	12050	32.86	20230726	3.08	N	264450	500	51 억	353631	N	N	22	N	N
35	20240223	150955	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16020	-260	5	-1.60	174934210	10892	35.17	16290	16330	15980	21150	11400	16280	16060.78	3.45	-2832	16773	16526	16063	15816	15353	16650	15940	51	4870	500	12040	10	1	10245706	1641	7.64	1.15	12	0.11	2097.00	13950.00	18500	20231012	-13.41	12050	20230726	32.95	16740	-4.30	20240219	15030	6.59	20240110	18500	-13.41	20231012	12050	32.95	20230726	3.08	N	264450	500	51 억	353631	N	N	133	N	N
36	20240223	140957	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16060	-220	5	-1.35	163668590	10189	32.90	16290	16330	15980	21150	11400	16280	16063.24	3.45	-2352	16773	16526	16063	15816	15353	16650	15940	51	4870	500	12040	10	1	10245706	1645	7.66	1.15	12	0.10	2097.00	13950.00	18500	20231012	-13.19	12050	20230726	33.28	16740	-4.06	20240219	15030	6.85	20240110	18500	-13.19	20231012	12050	33.28	20230726	3.08	N	264450	500	51 억	353631	N	N	133	N	N
37	20240223	130954	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16020	-260	5	-1.60	122285760	7604	24.55	16290	16330	16000	21150	11400	16280	16081.74	3.45	-2161	16773	16526	16063	15816	15353	16650	15940	51	4870	500	12040	10	1	10245706	1641	7.64	1.15	12	0.07	2097.00	13950.00	18500	20231012	-13.41	12050	20230726	32.95	16740	-4.30	20240219	15030	6.59	20240110	18500	-13.41	20231012	12050	32.95	20230726	3.08	N	264450	500	51 억	353631	N	N	133	N	N
38	20240223	120958	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16090	-190	5	-1.17	81675090	5070	16.37	16290	16330	16030	21150	11400	16280	16109.45	3.45	-1480	16773	16526	16063	15816	15353	16650	15940	51	4870	500	12040	10	1	10245706	1649	7.67	1.15	12	0.05	2097.00	13950.00	18500	20231012	-13.03	12050	20230726	33.53	16740	-3.88	20240219	15030	7.05	20240110	18500	-13.03	20231012	12050	33.53	20230726	3.08	N	264450	500	51 억	353631	N	N	133	N	N
39	20240223	110946	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16060	-220	5	-1.35	76319440	4737	15.30	16290	16330	16030	21150	11400	16280	16111.31	3.45	-1292	16773	16526	16063	15816	15353	16650	15940	51	4870	500	12040	10	1	10245706	1645	7.66	1.15	12	0.05	2097.00	13950.00	18500	20231012	-13.19	12050	20230726	33.28	16740	-4.06	20240219	15030	6.85	20240110	18500	-13.19	20231012	12050	33.28	20230726	3.08	N	264450	500	51 억	353631	N	N	133	N	N
40	20240223	100952	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16190	-90	5	-0.55	48678620	3018	9.75	16290	16330	16080	21150	11400	16280	16129.38	3.45	-317	16773	16526	16063	15816	15353	16650	15940	51	4870	500	12040	10	1	10245706	1659	7.72	1.16	12	0.03	2097.00	13950.00	18500	20231012	-12.49	12050	20230726	34.36	16740	-3.29	20240219	15030	7.72	20240110	18500	-12.49	20231012	12050	34.36	20230726	3.08	N	264450	500	51 억	353631	N	N	133	N	N
41	20240223	090954	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16180	-100	5	-0.61	1229540	76	0.25	16290	16330	16080	21150	11400	16280	16176.80	3.45	-19	16773	16526	16063	15816	15353	16650	15940	51	4870	500	12040	10	1	10245706	1658	7.72	1.16	12	0.00	2097.00	13950.00	18500	20231012	-12.54	12050	20230726	34.27	16740	-3.35	20240219	15030	7.65	20240110	18500	-12.54	20231012	12050	34.27	20230726	3.08	N	264450	500	51 억	353631	N	N	133	N	N
42	20240222	160941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16280	150	2	0.93	496851720	30959	212.09	16050	16310	15600	20950	11300	16130	16048.35	3.38	7419	16663	16396	16233	15966	15803	16315	15885	51	4820	500	11930	10	1	10245706	1668	7.76	1.17	12	0.30	2097.00	13950.00	18500	20231012	-12.00	12050	20230726	35.10	16740	-2.75	20240219	15030	8.32	20240110	18500	-12.00	20231012	12050	35.10	20230726	3.07	N	264450	500	51 억	346090	N	N	133	N	N
43	20240222	150951	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16220	90	2	0.56	486941240	30349	207.91	16050	16310	15600	20950	11300	16130	16044.72	3.38	7107	16663	16396	16233	15966	15803	16315	15885	51	4820	500	11930	10	1	10245706	1662	7.73	1.16	12	0.30	2097.00	13950.00	18500	20231012	-12.32	12050	20230726	34.61	16740	-3.11	20240219	15030	7.92	20240110	18500	-12.32	20231012	12050	34.61	20230726	3.07	N	264450	500	51 억	346090	N	N	6	N	N
44	20240222	140948	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16220	90	2	0.56	446216020	27832	190.67	16050	16310	15600	20950	11300	16130	16032.48	3.38	6128	16663	16396	16233	15966	15803	16315	15885	51	4820	500	11930	10	1	10245706	1662	7.73	1.16	12	0.27	2097.00	13950.00	18500	20231012	-12.32	12050	20230726	34.61	16740	-3.11	20240219	15030	7.92	20240110	18500	-12.32	20231012	12050	34.61	20230726	3.07	N	264450	500	51 억	346090	N	N	6	N	N
45	20240222	130934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16110	-20	5	-0.12	384987230	24054	164.79	16050	16310	15600	20950	11300	16130	16005.12	3.38	4972	16663	16396	16233	15966	15803	16315	15885	51	4820	500	11930	10	1	10245706	1651	7.68	1.15	12	0.23	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	16740	-3.76	20240219	15030	7.19	20240110	18500	-12.92	20231012	12050	33.69	20230726	3.07	N	264450	500	51 억	346090	N	N	6	N	N
46	20240222	120945	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16110	-20	5	-0.12	379078630	23687	162.27	16050	16310	15600	20950	11300	16130	16003.66	3.38	4817	16663	16396	16233	15966	15803	16315	15885	51	4820	500	11930	10	1	10245706	1651	7.68	1.15	12	0.23	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	16740	-3.76	20240219	15030	7.19	20240110	18500	-12.92	20231012	12050	33.69	20230726	3.07	N	264450	500	51 억	346090	N	N	6	N	N
47	20240222	110943	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16020	-110	5	-0.68	326451260	20420	139.89	16050	16310	15600	20950	11300	16130	15986.84	3.38	5075	16663	16396	16233	15966	15803	16315	15885	51	4820	500	11930	10	1	10245706	1641	7.64	1.15	12	0.20	2097.00	13950.00	18500	20231012	-13.41	12050	20230726	32.95	16740	-4.30	20240219	15030	6.59	20240110	18500	-13.41	20231012	12050	32.95	20230726	3.07	N	264450	500	51 억	346090	N	N	6	N	N
48	20240222	100935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16040	-90	5	-0.56	304814250	19071	130.65	16050	16310	15600	20950	11300	16130	15983.13	3.38	4306	16663	16396	16233	15966	15803	16315	15885	51	4820	500	11930	10	1	10245706	1643	7.65	1.15	12	0.19	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	16740	-4.18	20240219	15030	6.72	20240110	18500	-13.30	20231012	12050	33.11	20230726	3.07	N	264450	500	51 억	346090	N	N	6	N	N
49	20240222	090952	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16230	100	2	0.62	3642990	225	1.54	16050	16310	16050	20950	11300	16130	16191.07	3.38	-74	16663	16396	16233	15966	15803	16315	15885	51	4820	500	11930	10	1	10245706	1663	7.74	1.16	12	0.00	2097.00	13950.00	18500	20231012	-12.27	12050	20230726	34.69	16740	-3.05	20240219	15030	7.98	20240110	18500	-12.27	20231012	12050	34.69	20230726	3.07	N	264450	500	51 억	346090	N	N	6	N	N
50	20240221	160941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	-190	5	-1.16	236877950	14561	107.21	16320	16500	16070	21200	11430	16320	16267.97	3.43	-5374	16653	16486	16353	16186	16053	16420	16120	51	4880	500	12070	10	1	10245706	1653	7.69	1.16	12	0.14	2097.00	13950.00	18500	20231012	-12.81	12050	20230726	33.86	16740	-3.64	20240219	15030	7.32	20240110	18500	-12.81	20231012	12050	33.86	20230726	3.05	N	264450	500	51 억	351463	N	N	6	N	N
51	20240221	150930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16120	-200	5	-1.23	225312470	13844	101.93	16320	16500	16070	21200	11430	16320	16275.10	3.43	-5374	16653	16486	16353	16186	16053	16420	16120	51	4880	500	12070	10	1	10245706	1652	7.69	1.16	12	0.14	2097.00	13950.00	18500	20231012	-12.86	12050	20230726	33.78	16740	-3.70	20240219	15030	7.25	20240110	18500	-12.86	20231012	12050	33.78	20230726	3.05	N	264450	500	51 억	351463	N	N	18	N	N
52	20240221	140932	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16180	-140	5	-0.86	191088230	11723	86.31	16320	16500	16160	21200	11430	16320	16300.28	3.43	-4642	16653	16486	16353	16186	16053	16420	16120	51	4880	500	12070	10	1	10245706	1658	7.72	1.16	12	0.11	2097.00	13950.00	18500	20231012	-12.54	12050	20230726	34.27	16740	-3.35	20240219	15030	7.65	20240110	18500	-12.54	20231012	12050	34.27	20230726	3.05	N	264450	500	51 억	351463	N	N	18	N	N
53	20240221	130931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16220	-100	5	-0.61	171101980	10488	77.22	16320	16500	16160	21200	11430	16320	16314.07	3.43	-4085	16653	16486	16353	16186	16053	16420	16120	51	4880	500	12070	10	1	10245706	1662	7.73	1.16	12	0.10	2097.00	13950.00	18500	20231012	-12.32	12050	20230726	34.61	16740	-3.11	20240219	15030	7.92	20240110	18500	-12.32	20231012	12050	34.61	20230726	3.05	N	264450	500	51 억	351463	N	N	18	N	N
54	20240221	120934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16330	10	2	0.06	103950270	6348	46.74	16320	16500	16210	21200	11430	16320	16375.28	3.43	-737	16653	16486	16353	16186	16053	16420	16120	51	4880	500	12070	10	1	10245706	1673	7.79	1.17	12	0.06	2097.00	13950.00	18500	20231012	-11.73	12050	20230726	35.52	16740	-2.45	20240219	15030	8.65	20240110	18500	-11.73	20231012	12050	35.52	20230726	3.05	N	264450	500	51 억	351463	N	N	18	N	N
55	20240221	110940	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16340	20	2	0.12	88789550	5418	39.89	16320	16500	16210	21200	11430	16320	16387.88	3.43	-446	16653	16486	16353	16186	16053	16420	16120	51	4880	500	12070	10	1	10245706	1674	7.79	1.17	12	0.05	2097.00	13950.00	18500	20231012	-11.68	12050	20230726	35.60	16740	-2.39	20240219	15030	8.72	20240110	18500	-11.68	20231012	12050	35.60	20230726	3.05	N	264450	500	51 억	351463	N	N	18	N	N
56	20240221	100932	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16400	80	2	0.49	76717110	4680	34.46	16320	16500	16210	21200	11430	16320	16392.54	3.43	-285	16653	16486	16353	16186	16053	16420	16120	51	4880	500	12070	10	1	10245706	1680	7.82	1.18	12	0.05	2097.00	13950.00	18500	20231012	-11.35	12050	20230726	36.10	16740	-2.03	20240219	15030	9.12	20240110	18500	-11.35	20231012	12050	36.10	20230726	3.05	N	264450	500	51 억	351463	N	N	18	N	N
57	20240221	090931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16400	80	2	0.49	9620380	589	4.34	16320	16400	16210	21200	11430	16320	16333.41	3.43	130	16653	16486	16353	16186	16053	16420	16120	51	4880	500	12070	10	1	10245706	1680	7.82	1.18	12	0.01	2097.00	13950.00	18500	20231012	-11.35	12050	20230726	36.10	16740	-2.03	20240219	15030	9.12	20240110	18500	-11.35	20231012	12050	36.10	20230726	3.05	N	264450	500	51 억	351463	N	N	18	N	N
58	20240220	160926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16320	-180	5	-1.09	221700800	13581	58.14	16510	16520	16220	21450	11550	16500	16324.34	3.46	-3028	16920	16710	16530	16320	16140	16620	16230	51	4950	500	12210	10	1	10245706	1672	7.78	1.17	12	0.13	2097.00	13950.00	18500	20231012	-11.78	12050	20230726	35.44	16740	-2.51	20240219	15030	8.58	20240110	18500	-11.78	20231012	12050	35.44	20230726	3.00	N	264450	500	51 억	354613	N	N	18	N	N
59	20240220	150925	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16290	-210	5	-1.27	216691960	13274	56.83	16510	16520	16220	21450	11550	16500	16324.54	3.46	-3079	16920	16710	16530	16320	16140	16620	16230	51	4950	500	12210	10	1	10245706	1669	7.77	1.17	12	0.13	2097.00	13950.00	18500	20231012	-11.95	12050	20230726	35.19	16740	-2.69	20240219	15030	8.38	20240110	18500	-11.95	20231012	12050	35.19	20230726	3.00	N	264450	500	51 억	354613	N	N	44	N	N
60	20240220	140923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16270	-230	5	-1.39	158146180	9674	41.41	16510	16520	16230	21450	11550	16500	16347.55	3.46	-1606	16920	16710	16530	16320	16140	16620	16230	51	4950	500	12210	10	1	10245706	1667	7.76	1.17	12	0.09	2097.00	13950.00	18500	20231012	-12.05	12050	20230726	35.02	16740	-2.81	20240219	15030	8.25	20240110	18500	-12.05	20231012	12050	35.02	20230726	3.00	N	264450	500	51 억	354613	N	N	44	N	N
61	20240220	130926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16280	-220	5	-1.33	130938270	8005	34.27	16510	16520	16230	21450	11550	16500	16357.06	3.46	-1280	16920	16710	16530	16320	16140	16620	16230	51	4950	500	12210	10	1	10245706	1668	7.76	1.17	12	0.08	2097.00	13950.00	18500	20231012	-12.00	12050	20230726	35.10	16740	-2.75	20240219	15030	8.32	20240110	18500	-12.00	20231012	12050	35.10	20230726	3.00	N	264450	500	51 억	354613	N	N	44	N	N
62	20240220	120919	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16270	-230	5	-1.39	103806190	6346	27.17	16510	16520	16230	21450	11550	16500	16357.74	3.46	-927	16920	16710	16530	16320	16140	16620	16230	51	4950	500	12210	10	1	10245706	1667	7.76	1.17	12	0.06	2097.00	13950.00	18500	20231012	-12.05	12050	20230726	35.02	16740	-2.81	20240219	15030	8.25	20240110	18500	-12.05	20231012	12050	35.02	20230726	3.00	N	264450	500	51 억	354613	N	N	44	N	N
63	20240220	110921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16270	-230	5	-1.39	89978140	5496	23.53	16510	16520	16230	21450	11550	16500	16371.57	3.46	-1173	16920	16710	16530	16320	16140	16620	16230	51	4950	500	12210	10	1	10245706	1667	7.76	1.17	12	0.05	2097.00	13950.00	18500	20231012	-12.05	12050	20230726	35.02	16740	-2.81	20240219	15030	8.25	20240110	18500	-12.05	20231012	12050	35.02	20230726	3.00	N	264450	500	51 억	354613	N	N	44	N	N
64	20240220	100914	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16450	-50	5	-0.30	42469140	2585	11.07	16510	16520	16250	21450	11550	16500	16429.07	3.46	-471	16920	16710	16530	16320	16140	16620	16230	51	4950	500	12210	10	1	10245706	1685	7.84	1.18	12	0.03	2097.00	13950.00	18500	20231012	-11.08	12050	20230726	36.51	16740	-1.73	20240219	15030	9.45	20240110	18500	-11.08	20231012	12050	36.51	20230726	3.00	N	264450	500	51 억	354613	N	N	44	N	N
65	20240220	090931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16510	10	2	0.06	660370	40	0.17	16510	16520	16500	21450	11550	16500	16509.25	3.46	-19	16920	16710	16530	16320	16140	16620	16230	51	4950	500	12210	10	1	10245706	1692	7.87	1.18	12	0.00	2097.00	13950.00	18500	20231012	-10.76	12050	20230726	37.01	16740	-1.37	20240219	15030	9.85	20240110	18500	-10.76	20231012	12050	37.01	20230726	3.00	N	264450	500	51 억	354613	N	N	44	N	N
66	20240219	160926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16500	-20	5	-0.12	386181470	23342	43.97	16520	16740	16350	21450	11570	16520	16544.49	3.45	1113	17220	16870	16350	16000	15480	17045	16175	51	4930	500	12220	10	1	10245706	1691	7.87	1.18	12	0.23	2097.00	13950.00	18500	20231012	-10.81	12050	20230726	36.93	16740	-1.43	20240219	15030	9.78	20240110	18500	-10.81	20231012	12050	36.93	20230726	2.99	N	264450	500	51 억	353157	N	N	44	N	N
67	20240219	150931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16520	0	3	0.00	376670700	22766	42.89	16520	16740	16350	21450	11570	16520	16545.32	3.45	1001	17220	16870	16350	16000	15480	17045	16175	51	4930	500	12220	10	1	10245706	1693	7.88	1.18	12	0.22	2097.00	13950.00	18500	20231012	-10.70	12050	20230726	37.10	16740	-1.31	20240219	15030	9.91	20240110	18500	-10.70	20231012	12050	37.10	20230726	2.99	N	264450	500	51 억	353157	N	N	13	N	N
68	20240219	140930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16530	10	2	0.06	357001480	21577	40.65	16520	16740	16350	21450	11570	16520	16545.46	3.45	1150	17220	16870	16350	16000	15480	17045	16175	51	4930	500	12220	10	1	10245706	1694	7.88	1.18	12	0.21	2097.00	13950.00	18500	20231012	-10.65	12050	20230726	37.18	16740	-1.25	20240219	15030	9.98	20240110	18500	-10.65	20231012	12050	37.18	20230726	2.99	N	264450	500	51 억	353157	N	N	13	N	N
69	20240219	130927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16510	-10	5	-0.06	347123770	20979	39.52	16520	16740	16350	21450	11570	16520	16546.25	3.45	916	17220	16870	16350	16000	15480	17045	16175	51	4930	500	12220	10	1	10245706	1692	7.87	1.18	12	0.20	2097.00	13950.00	18500	20231012	-10.76	12050	20230726	37.01	16740	-1.37	20240219	15030	9.85	20240110	18500	-10.76	20231012	12050	37.01	20230726	2.99	N	264450	500	51 억	353157	N	N	13	N	N
70	20240219	120927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16560	40	2	0.24	335837150	20297	38.24	16520	16740	16350	21450	11570	16520	16546.15	3.45	968	17220	16870	16350	16000	15480	17045	16175	51	4930	500	12220	10	1	10245706	1697	7.90	1.19	12	0.20	2097.00	13950.00	18500	20231012	-10.49	12050	20230726	37.43	16740	-1.08	20240219	15030	10.18	20240110	18500	-10.49	20231012	12050	37.43	20230726	2.99	N	264450	500	51 억	353157	N	N	13	N	N
71	20240219	110924	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16480	-40	5	-0.24	145582340	8827	16.63	16520	16580	16350	21450	11570	16520	16492.84	3.45	-2201	17220	16870	16350	16000	15480	17045	16175	51	4930	500	12220	10	1	10245706	1688	7.86	1.18	12	0.09	2097.00	13950.00	18500	20231012	-10.92	12050	20230726	36.76	16700	-1.32	20240216	15030	9.65	20240110	18500	-10.92	20231012	12050	36.76	20230726	2.99	N	264450	500	51 억	353157	N	N	13	N	N
72	20240219	100920	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16530	10	2	0.06	91597510	5552	10.46	16520	16580	16350	21450	11570	16520	16498.11	3.45	-877	17220	16870	16350	16000	15480	17045	16175	51	4930	500	12220	10	1	10245706	1694	7.88	1.18	12	0.05	2097.00	13950.00	18500	20231012	-10.65	12050	20230726	37.18	16700	-1.02	20240216	15030	9.98	20240110	18500	-10.65	20231012	12050	37.18	20230726	2.99	N	264450	500	51 억	353157	N	N	13	N	N
73	20240219	090921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16430	-90	5	-0.54	17038940	1035	1.95	16520	16560	16350	21450	11570	16520	16462.74	3.45	-469	17220	16870	16350	16000	15480	17045	16175	51	4930	500	12220	10	1	10245706	1683	7.84	1.18	12	0.01	2097.00	13950.00	18500	20231012	-11.19	12050	20230726	36.35	16700	-1.62	20240216	15030	9.31	20240110	18500	-11.19	20231012	12050	36.35	20230726	2.99	N	264450	500	51 억	353157	N	N	13	N	N
74	20240216	160914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16520	640	2	4.03	867733470	52969	322.78	15880	16700	15830	20600	11120	15880	16381.60	3.24	20267	16453	16166	16013	15726	15573	16090	15650	51	4720	500	11750	10	1	10245706	1693	7.88	1.18	12	0.52	2097.00	13950.00	18500	20231012	-10.70	12050	20230726	37.10	16700	-1.08	20240216	15030	9.91	20240110	18500	-10.70	20231012	12050	37.10	20230726	2.98	N	264450	500	51 억	331929	N	N	13	N	N
75	20240216	150922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16470	590	2	3.72	830154650	50693	308.92	15880	16700	15830	20600	11120	15880	16376.12	3.24	20223	16453	16166	16013	15726	15573	16090	15650	51	4720	500	11750	10	1	10245706	1687	7.85	1.18	12	0.49	2097.00	13950.00	18500	20231012	-10.97	12050	20230726	36.68	16700	-1.38	20240216	15030	9.58	20240110	18500	-10.97	20231012	12050	36.68	20230726	2.98	N	264450	500	51 억	331929	N	N	89	N	N
76	20240216	140925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16520	640	2	4.03	780356110	47675	290.52	15880	16700	15830	20600	11120	15880	16368.25	3.24	19552	16453	16166	16013	15726	15573	16090	15650	51	4720	500	11750	10	1	10245706	1693	7.88	1.18	12	0.47	2097.00	13950.00	18500	20231012	-10.70	12050	20230726	37.10	16700	-1.08	20240216	15030	9.91	20240110	18500	-10.70	20231012	12050	37.10	20230726	2.98	N	264450	500	51 억	331929	N	N	89	N	N
77	20240216	130919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16650	770	2	4.85	717720490	43892	267.47	15880	16700	15830	20600	11120	15880	16351.97	3.24	18543	16453	16166	16013	15726	15573	16090	15650	51	4720	500	11750	10	1	10245706	1706	7.94	1.19	12	0.43	2097.00	13950.00	18500	20231012	-10.00	12050	20230726	38.17	16700	-0.30	20240216	15030	10.78	20240110	18500	-10.00	20231012	12050	38.17	20230726	2.98	N	264450	500	51 억	331929	N	N	89	N	N
78	20240216	120922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16370	490	2	3.09	443692000	27313	166.44	15880	16460	15830	20600	11120	15880	16244.72	3.24	7913	16453	16166	16013	15726	15573	16090	15650	51	4720	500	11750	10	1	10245706	1677	7.81	1.17	12	0.27	2097.00	13950.00	18500	20231012	-11.51	12050	20230726	35.85	16650	-1.68	20240117	15030	8.92	20240110	18500	-11.51	20231012	12050	35.85	20230726	2.98	N	264450	500	51 억	331929	N	N	89	N	N
79	20240216	110929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16270	390	2	2.46	371726670	22904	139.57	15880	16460	15830	20600	11120	15880	16229.77	3.24	5352	16453	16166	16013	15726	15573	16090	15650	51	4720	500	11750	10	1	10245706	1667	7.76	1.17	12	0.22	2097.00	13950.00	18500	20231012	-12.05	12050	20230726	35.02	16650	-2.28	20240117	15030	8.25	20240110	18500	-12.05	20231012	12050	35.02	20230726	2.98	N	264450	500	51 억	331929	N	N	89	N	N
80	20240216	100922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16380	500	2	3.15	305467930	18835	114.78	15880	16460	15830	20600	11120	15880	16218.10	3.24	4651	16453	16166	16013	15726	15573	16090	15650	51	4720	500	11750	10	1	10245706	1678	7.81	1.17	12	0.18	2097.00	13950.00	18500	20231012	-11.46	12050	20230726	35.93	16650	-1.62	20240117	15030	8.98	20240110	18500	-11.46	20231012	12050	35.93	20230726	2.98	N	264450	500	51 억	331929	N	N	89	N	N
81	20240216	090915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15970	90	2	0.57	1717970	108	0.66	15880	16020	15860	20600	11120	15880	15907.13	3.24	-88	16453	16166	16013	15726	15573	16090	15650	51	4720	500	11750	10	1	10245706	1636	7.62	1.14	12	0.00	2097.00	13950.00	18500	20231012	-13.68	12050	20230726	32.53	16650	-4.08	20240117	15030	6.25	20240110	18500	-13.68	20231012	12050	32.53	20230726	2.98	N	264450	500	51 억	331929	N	N	89	N	N
82	20240215	160913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15880	-380	5	-2.34	262418580	16410	72.20	16260	16300	15860	21100	11390	16260	15991.38	3.32	-7284	16513	16386	16213	16086	15913	16450	16150	51	4840	500	12030	10	1	10245706	1627	7.57	1.14	12	0.16	2097.00	13950.00	18500	20231012	-14.16	12050	20230726	31.78	16650	-4.62	20240117	15030	5.66	20240110	18500	-14.16	20231012	12050	31.78	20230726	2.96	N	264450	500	51 억	339895	N	N	89	N	N
83	20240215	150919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15900	-360	5	-2.21	254524680	15913	70.01	16260	16300	15860	21100	11390	16260	15994.76	3.32	-7218	16513	16386	16213	16086	15913	16450	16150	51	4840	500	12030	10	1	10245706	1629	7.58	1.14	12	0.16	2097.00	13950.00	18500	20231012	-14.05	12050	20230726	31.95	16650	-4.50	20240117	15030	5.79	20240110	18500	-14.05	20231012	12050	31.95	20230726	2.96	N	264450	500	51 억	339895	N	N	18	N	N
84	20240215	140913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15940	-320	5	-1.97	185072190	11544	50.79	16260	16300	15900	21100	11390	16260	16031.89	3.32	-5544	16513	16386	16213	16086	15913	16450	16150	51	4840	500	12030	10	1	10245706	1633	7.60	1.14	12	0.11	2097.00	13950.00	18500	20231012	-13.84	12050	20230726	32.28	16650	-4.26	20240117	15030	6.05	20240110	18500	-13.84	20231012	12050	32.28	20230726	2.96	N	264450	500	51 억	339895	N	N	18	N	N
85	20240215	130851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15990	-270	5	-1.66	146344210	9111	40.09	16260	16300	15920	21100	11390	16260	16062.37	3.32	-3578	16513	16386	16213	16086	15913	16450	16150	51	4840	500	12030	10	1	10245706	1638	7.63	1.15	12	0.09	2097.00	13950.00	18500	20231012	-13.57	12050	20230726	32.70	16650	-3.96	20240117	15030	6.39	20240110	18500	-13.57	20231012	12050	32.70	20230726	2.96	N	264450	500	51 억	339895	N	N	18	N	N
86	20240215	120914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16000	-260	5	-1.60	127495250	7929	34.89	16260	16300	15930	21100	11390	16260	16079.61	3.32	-3462	16513	16386	16213	16086	15913	16450	16150	51	4840	500	12030	10	1	10245706	1639	7.63	1.15	12	0.08	2097.00	13950.00	18500	20231012	-13.51	12050	20230726	32.78	16650	-3.90	20240117	15030	6.45	20240110	18500	-13.51	20231012	12050	32.78	20230726	2.96	N	264450	500	51 억	339895	N	N	18	N	N
87	20240215	110907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16030	-230	5	-1.41	90596700	5621	24.73	16260	16300	16030	21100	11390	16260	16117.54	3.32	-3197	16513	16386	16213	16086	15913	16450	16150	51	4840	500	12030	10	1	10245706	1642	7.64	1.15	12	0.05	2097.00	13950.00	18500	20231012	-13.35	12050	20230726	33.03	16650	-3.72	20240117	15030	6.65	20240110	18500	-13.35	20231012	12050	33.03	20230726	2.96	N	264450	500	51 억	339895	N	N	18	N	N
88	20240215	100907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16150	-110	5	-0.68	42571310	2633	11.58	16260	16300	16100	21100	11390	16260	16168.37	3.32	-1483	16513	16386	16213	16086	15913	16450	16150	51	4840	500	12030	10	1	10245706	1655	7.70	1.16	12	0.03	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	16650	-3.00	20240117	15030	7.45	20240110	18500	-12.70	20231012	12050	34.02	20230726	2.96	N	264450	500	51 억	339895	N	N	18	N	N
89	20240215	090909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16300	40	2	0.25	1593440	98	0.43	16260	16300	16220	21100	11390	16260	16259.59	3.32	-87	16513	16386	16213	16086	15913	16450	16150	51	4840	500	12030	10	1	10245706	1670	7.77	1.17	12	0.00	2097.00	13950.00	18500	20231012	-11.89	12050	20230726	35.27	16650	-2.10	20240117	15030	8.45	20240110	18500	-11.89	20231012	12050	35.27	20230726	2.96	N	264450	500	51 억	339895	N	N	18	N	N
90	20240214	160904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16260	10	2	0.06	369066520	22725	55.77	16250	16340	16040	21100	11380	16250	16240.55	3.26	5790	16683	16466	16123	15906	15563	16575	16015	51	4850	500	12020	10	1	10245706	1666	7.75	1.17	12	0.22	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	16650	-2.34	20240117	15030	8.18	20240110	18500	-12.11	20231012	12050	34.94	20230726	2.97	N	264450	500	51 억	334088	N	N	18	N	N
91	20240214	150905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16260	10	2	0.06	365457440	22503	55.23	16250	16340	16040	21100	11380	16250	16240.39	3.26	5716	16683	16466	16123	15906	15563	16575	16015	51	4850	500	12020	10	1	10245706	1666	7.75	1.17	12	0.22	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	16650	-2.34	20240117	15030	8.18	20240110	18500	-12.11	20231012	12050	34.94	20230726	2.97	N	264450	500	51 억	334088	N	N	74	N	N
92	20240214	140901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16260	10	2	0.06	270796030	16686	40.95	16250	16340	16040	21100	11380	16250	16228.93	3.26	4390	16683	16466	16123	15906	15563	16575	16015	51	4850	500	12020	10	1	10245706	1666	7.75	1.17	12	0.16	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	16650	-2.34	20240117	15030	8.18	20240110	18500	-12.11	20231012	12050	34.94	20230726	2.97	N	264450	500	51 억	334088	N	N	74	N	N
93	20240214	130905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16310	60	2	0.37	239149920	14743	36.18	16250	16340	16040	21100	11380	16250	16221.24	3.26	4117	16683	16466	16123	15906	15563	16575	16015	51	4850	500	12020	10	1	10245706	1671	7.78	1.17	12	0.14	2097.00	13950.00	18500	20231012	-11.84	12050	20230726	35.35	16650	-2.04	20240117	15030	8.52	20240110	18500	-11.84	20231012	12050	35.35	20230726	2.97	N	264450	500	51 억	334088	N	N	74	N	N
94	20240214	120857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16250	0	3	0.00	133584140	8249	20.25	16250	16340	16040	21100	11380	16250	16193.95	3.26	686	16683	16466	16123	15906	15563	16575	16015	51	4850	500	12020	10	1	10245706	1665	7.75	1.16	12	0.08	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	16650	-2.40	20240117	15030	8.12	20240110	18500	-12.16	20231012	12050	34.85	20230726	2.97	N	264450	500	51 억	334088	N	N	74	N	N
95	20240214	110902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16220	-30	5	-0.18	107499300	6642	16.30	16250	16340	16040	21100	11380	16250	16184.73	3.26	492	16683	16466	16123	15906	15563	16575	16015	51	4850	500	12020	10	1	10245706	1662	7.73	1.16	12	0.06	2097.00	13950.00	18500	20231012	-12.32	12050	20230726	34.61	16650	-2.58	20240117	15030	7.92	20240110	18500	-12.32	20231012	12050	34.61	20230726	2.97	N	264450	500	51 억	334088	N	N	74	N	N
96	20240214	090853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16140	-110	5	-0.68	19437940	1207	2.96	16250	16250	16040	21100	11380	16250	16103.74	3.26	45	16683	16466	16123	15906	15563	16575	16015	51	4850	500	12020	10	1	10245706	1654	7.70	1.16	12	0.01	2097.00	13950.00	18500	20231012	-12.76	12050	20230726	33.94	16650	-3.06	20240117	15030	7.39	20240110	18500	-12.76	20231012	12050	33.94	20230726	2.97	N	264450	500	51 억	334088	N	N	74	N	N
97	20240213	160852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16250	490	2	3.11	657104470	40720	210.41	15780	16340	15780	20450	11040	15760	16137.14	3.21	3094	16066	15912	15606	15452	15146	15990	15530	51	4690	500	11660	10	1	10245706	1665	7.75	1.16	12	0.40	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	16650	-2.40	20240117	15030	8.12	20240110	18500	-12.16	20231012	12050	34.85	20230726	2.97	N	264450	500	51 억	329147	N	N	74	N	N
98	20240213	150850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16240	480	2	3.05	633085310	39241	202.76	15780	16340	15780	20450	11040	15760	16133.26	3.21	3108	16066	15912	15606	15452	15146	15990	15530	51	4690	500	11660	10	1	10245706	1664	7.74	1.16	12	0.38	2097.00	13950.00	18500	20231012	-12.22	12050	20230726	34.77	16650	-2.46	20240117	15030	8.05	20240110	18500	-12.22	20231012	12050	34.77	20230726	2.97	N	264450	500	51 억	329147	N	N	0	N	N
99	20240213	140859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16240	480	2	3.05	482848050	29994	154.98	15780	16340	15780	20450	11040	15760	16098.15	3.21	4546	16066	15912	15606	15452	15146	15990	15530	51	4690	500	11660	10	1	10245706	1664	7.74	1.16	12	0.29	2097.00	13950.00	18500	20231012	-12.22	12050	20230726	34.77	16650	-2.46	20240117	15030	8.05	20240110	18500	-12.22	20231012	12050	34.77	20230726	2.97	N	264450	500	51 억	329147	N	N	0	N	N
100	20240213	130847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16260	500	2	3.17	303582450	18961	97.97	15780	16260	15780	20450	11040	15760	16010.89	3.21	6066	16066	15912	15606	15452	15146	15990	15530	51	4690	500	11660	10	1	10245706	1666	7.75	1.17	12	0.19	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	16650	-2.34	20240117	15030	8.18	20240110	18500	-12.11	20231012	12050	34.94	20230726	2.97	N	264450	500	51 억	329147	N	N	0	N	N
101	20240213	120858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15900	140	2	0.89	180286460	11316	58.47	15780	16100	15780	20450	11040	15760	15932.00	3.21	-83	16066	15912	15606	15452	15146	15990	15530	51	4690	500	11660	10	1	10245706	1629	7.58	1.14	12	0.11	2097.00	13950.00	18500	20231012	-14.05	12050	20230726	31.95	16650	-4.50	20240117	15030	5.79	20240110	18500	-14.05	20231012	12050	31.95	20230726	2.97	N	264450	500	51 억	329147	N	N	0	N	N
102	20240213	110920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15920	160	2	1.02	158941950	9974	51.54	15780	16100	15780	20450	11040	15760	15935.63	3.21	210	16066	15912	15606	15452	15146	15990	15530	51	4690	500	11660	10	1	10245706	1631	7.59	1.14	12	0.10	2097.00	13950.00	18500	20231012	-13.95	12050	20230726	32.12	16650	-4.38	20240117	15030	5.92	20240110	18500	-13.95	20231012	12050	32.12	20230726	2.97	N	264450	500	51 억	329147	N	N	0	N	N
103	20240213	100735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15990	230	2	1.46	115560390	7267	37.55	15780	16100	15780	20450	11040	15760	15902.08	3.21	388	16066	15912	15606	15452	15146	15990	15530	51	4690	500	11660	10	1	10245706	1638	7.63	1.15	12	0.07	2097.00	13950.00	18500	20231012	-13.57	12050	20230726	32.70	16650	-3.96	20240117	15030	6.39	20240110	18500	-13.57	20231012	12050	32.70	20230726	2.97	N	264450	500	51 억	329147	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History