KissMeData/115160/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	-30	5	-1.00	315492795	105941	99.53	2980	3015	2965	3905	2105	3005	2978.00	6.45	-5068	3035	3020	2990	2975	2945	3027	2982	220	900	500	2280	5	1	43970124	1308	-3.41	0.46	12	0.24	-872.00	6538.00	4550	20230223	-34.62	2745	20231024	8.38	3535	-15.84	20240201	2960	0.51	20240227	4495	-33.82	20230412	2745	8.38	20231024	1.95	N	115160	500	219 억	2834808	N	N	1	N	N
3	20240229	150753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2965	-40	5	-1.33	292947990	98343	92.39	2980	3015	2965	3905	2105	3005	2978.84	6.45	-5495	3035	3020	2990	2975	2945	3027	2982	220	900	500	2280	5	1	43970124	1304	-3.40	0.45	12	0.22	-872.00	6538.00	4550	20230223	-34.84	2745	20231024	8.01	3535	-16.12	20240201	2960	0.17	20240227	4495	-34.04	20230412	2745	8.01	20231024	1.95	N	115160	500	219 억	2834808	N	N	0	N	N
4	20240229	140753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	-30	5	-1.00	185463245	62195	58.43	2980	3015	2970	3905	2105	3005	2981.96	6.45	-422	3035	3020	2990	2975	2945	3027	2982	220	900	500	2280	5	1	43970124	1308	-3.41	0.46	12	0.14	-872.00	6538.00	4550	20230223	-34.62	2745	20231024	8.38	3535	-15.84	20240201	2960	0.51	20240227	4495	-33.82	20230412	2745	8.38	20231024	1.95	N	115160	500	219 억	2834808	N	N	0	N	N
5	20240229	130751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2980	-25	5	-0.83	150181870	50353	47.30	2980	3015	2970	3905	2105	3005	2982.58	6.45	2711	3035	3020	2990	2975	2945	3027	2982	220	900	500	2280	5	1	43970124	1310	-3.42	0.46	12	0.11	-872.00	6538.00	4550	20230223	-34.51	2745	20231024	8.56	3535	-15.70	20240201	2960	0.68	20240227	4495	-33.70	20230412	2745	8.56	20231024	1.95	N	115160	500	219 억	2834808	N	N	0	N	N
6	20240229	120751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	-15	5	-0.50	110652155	37097	34.85	2980	3015	2970	3905	2105	3005	2982.77	6.45	3420	3035	3020	2990	2975	2945	3027	2982	220	900	500	2280	5	1	43970124	1315	-3.43	0.46	12	0.08	-872.00	6538.00	4550	20230223	-34.29	2745	20231024	8.93	3535	-15.42	20240201	2960	1.01	20240227	4495	-33.48	20230412	2745	8.93	20231024	1.95	N	115160	500	219 억	2834808	N	N	0	N	N
7	20240229	110753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	0	3	0.00	95731215	32109	30.17	2980	3015	2970	3905	2105	3005	2981.44	6.45	3916	3035	3020	2990	2975	2945	3027	2982	220	900	500	2280	5	1	43970124	1321	-3.45	0.46	12	0.07	-872.00	6538.00	4550	20230223	-33.96	2745	20231024	9.47	3535	-14.99	20240201	2960	1.52	20240227	4495	-33.15	20230412	2745	9.47	20231024	1.95	N	115160	500	219 억	2834808	N	N	0	N	N
8	20240229	100754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	-15	5	-0.50	75947595	25480	23.94	2980	3005	2970	3905	2105	3005	2980.67	6.45	3196	3035	3020	2990	2975	2945	3027	2982	220	900	500	2280	5	1	43970124	1315	-3.43	0.46	12	0.06	-872.00	6538.00	4550	20230223	-34.29	2745	20231024	8.93	3535	-15.42	20240201	2960	1.01	20240227	4495	-33.48	20230412	2745	8.93	20231024	1.95	N	115160	500	219 억	2834808	N	N	0	N	N
9	20240229	090752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	-15	5	-0.50	16185745	5434	5.11	2980	3005	2970	3905	2105	3005	2978.56	6.45	306	3035	3020	2990	2975	2945	3027	2982	220	900	500	2280	5	1	43970124	1315	-3.43	0.46	12	0.01	-872.00	6538.00	4550	20230223	-34.29	2745	20231024	8.93	3535	-15.42	20240201	2960	1.01	20240227	4495	-33.48	20230412	2745	8.93	20231024	1.95	N	115160	500	219 억	2834808	N	N	0	N	N
10	20240228	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	35	2	1.18	317665920	106416	38.51	2960	3005	2960	3860	2080	2970	2985.13	6.45	-2298	3116	3042	3001	2927	2886	3022	2907	220	890	500	2250	5	1	43970124	1321	-3.45	0.46	12	0.24	-872.00	6538.00	4785	20230222	-37.20	2745	20231024	9.47	3535	-14.99	20240201	2960	1.52	20240228	4495	-33.15	20230412	2745	9.47	20231024	1.92	N	115160	500	219 억	2837106	N	N	0	N	N
11	20240228	150707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	20	2	0.67	257499425	86346	31.24	2960	3005	2960	3860	2080	2970	2982.18	6.45	-2078	3116	3042	3001	2927	2886	3022	2907	220	890	500	2250	5	1	43970124	1315	-3.43	0.46	12	0.20	-872.00	6538.00	4785	20230222	-37.51	2745	20231024	8.93	3535	-15.42	20240201	2960	1.01	20240228	4495	-33.48	20230412	2745	8.93	20231024	1.92	N	115160	500	219 억	2837106	N	N	0	N	N
12	20240228	140750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2980	10	2	0.34	235929375	79129	28.63	2960	3005	2960	3860	2080	2970	2981.58	6.45	-1909	3116	3042	3001	2927	2886	3022	2907	220	890	500	2250	5	1	43970124	1310	-3.42	0.46	12	0.18	-872.00	6538.00	4785	20230222	-37.72	2745	20231024	8.56	3535	-15.70	20240201	2960	0.68	20240228	4495	-33.70	20230412	2745	8.56	20231024	1.92	N	115160	500	219 억	2837106	N	N	0	N	N
13	20240228	130751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	25	2	0.84	217462425	72948	26.40	2960	3005	2960	3860	2080	2970	2981.06	6.45	409	3116	3042	3001	2927	2886	3022	2907	220	890	500	2250	5	1	43970124	1317	-3.43	0.46	12	0.17	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	3535	-15.28	20240201	2960	1.18	20240228	4495	-33.37	20230412	2745	9.11	20231024	1.92	N	115160	500	219 억	2837106	N	N	0	N	N
14	20240228	120754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	20	2	0.67	170352145	57123	20.67	2960	3005	2960	3860	2080	2970	2982.20	6.45	1240	3116	3042	3001	2927	2886	3022	2907	220	890	500	2250	5	1	43970124	1315	-3.43	0.46	12	0.13	-872.00	6538.00	4785	20230222	-37.51	2745	20231024	8.93	3535	-15.42	20240201	2960	1.01	20240228	4495	-33.48	20230412	2745	8.93	20231024	1.92	N	115160	500	219 억	2837106	N	N	0	N	N
15	20240228	110723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2980	10	2	0.34	146301190	49050	17.75	2960	3005	2960	3860	2080	2970	2982.70	6.45	1528	3116	3042	3001	2927	2886	3022	2907	220	890	500	2250	5	1	43970124	1310	-3.42	0.46	12	0.11	-872.00	6538.00	4785	20230222	-37.72	2745	20231024	8.56	3535	-15.70	20240201	2960	0.68	20240228	4495	-33.70	20230412	2745	8.56	20231024	1.92	N	115160	500	219 억	2837106	N	N	0	N	N
16	20240228	100749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	20	2	0.67	89204640	29915	10.82	2960	3005	2960	3860	2080	2970	2981.94	6.45	1545	3116	3042	3001	2927	2886	3022	2907	220	890	500	2250	5	1	43970124	1315	-3.43	0.46	12	0.07	-872.00	6538.00	4785	20230222	-37.51	2745	20231024	8.93	3535	-15.42	20240201	2960	1.01	20240228	4495	-33.48	20230412	2745	8.93	20231024	1.92	N	115160	500	219 억	2837106	N	N	0	N	N
17	20240228	090754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2985	15	2	0.51	25579180	8607	3.11	2960	2995	2960	3860	2080	2970	2971.90	6.45	2282	3116	3042	3001	2927	2886	3022	2907	220	890	500	2250	5	1	43970124	1313	-3.42	0.46	12	0.02	-872.00	6538.00	4785	20230222	-37.62	2745	20231024	8.74	3535	-15.56	20240201	2960	0.84	20240228	4495	-33.59	20230412	2745	8.74	20231024	1.92	N	115160	500	219 억	2837106	N	N	0	N	N
18	20240227	160751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2970	-80	5	-2.62	825602865	275588	204.38	3055	3075	2960	3965	2135	3050	2995.79	6.58	-56397	3113	3081	3053	3021	2993	3067	3007	220	915	500	2310	5	1	43970124	1306	-3.41	0.45	12	0.63	-872.00	6538.00	4785	20230222	-37.93	2745	20231024	8.20	3535	-15.98	20240201	2960	0.34	20240227	4495	-33.93	20230412	2745	8.20	20231024	1.89	N	115160	500	219 억	2894350	N	N	0	N	N
19	20240227	150754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	-75	5	-2.46	795748205	265536	196.93	3055	3075	2960	3965	2135	3050	2996.76	6.58	-57176	3113	3081	3053	3021	2993	3067	3007	220	915	500	2310	5	1	43970124	1308	-3.41	0.46	12	0.60	-872.00	6538.00	4785	20230222	-37.83	2745	20231024	8.38	3535	-15.84	20240201	2960	0.51	20240227	4495	-33.82	20230412	2745	8.38	20231024	1.89	N	115160	500	219 억	2894350	N	N	0	N	N
20	20240227	140750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2970	-80	5	-2.62	727590515	242603	179.92	3055	3075	2960	3965	2135	3050	2999.10	6.58	-52557	3113	3081	3053	3021	2993	3067	3007	220	915	500	2310	5	1	43970124	1306	-3.41	0.45	12	0.55	-872.00	6538.00	4785	20230222	-37.93	2745	20231024	8.20	3535	-15.98	20240201	2960	0.34	20240227	4495	-33.93	20230412	2745	8.20	20231024	1.89	N	115160	500	219 억	2894350	N	N	0	N	N
21	20240227	130711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	-60	5	-1.97	595464620	198111	146.92	3055	3075	2970	3965	2135	3050	3005.71	6.58	-46989	3113	3081	3053	3021	2993	3067	3007	220	915	500	2310	5	1	43970124	1315	-3.43	0.46	12	0.45	-872.00	6538.00	4785	20230222	-37.51	2745	20231024	8.93	3535	-15.42	20240201	2970	0.67	20240227	4495	-33.48	20230412	2745	8.93	20231024	1.89	N	115160	500	219 억	2894350	N	N	0	N	N
22	20240227	120753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	-45	5	-1.48	404710040	134188	99.52	3055	3075	2995	3965	2135	3050	3015.99	6.58	-48998	3113	3081	3053	3021	2993	3067	3007	220	915	500	2310	5	1	43970124	1321	-3.45	0.46	12	0.31	-872.00	6538.00	4785	20230222	-37.20	2745	20231024	9.47	3535	-14.99	20240201	2985	0.67	20240102	4495	-33.15	20230412	2745	9.47	20231024	1.89	N	115160	500	219 억	2894350	N	N	0	N	N
23	20240227	110751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	-30	5	-0.98	266548905	88174	65.39	3055	3075	3005	3965	2135	3050	3022.99	6.58	-21022	3113	3081	3053	3021	2993	3067	3007	220	915	500	2310	5	1	43970124	1328	-3.46	0.46	12	0.20	-872.00	6538.00	4785	20230222	-36.89	2745	20231024	10.02	3535	-14.57	20240201	2985	1.17	20240102	4495	-32.81	20230412	2745	10.02	20231024	1.89	N	115160	500	219 억	2894350	N	N	0	N	N
24	20240227	100748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	-20	5	-0.66	152005670	50166	37.20	3055	3075	3020	3965	2135	3050	3030.05	6.58	-17870	3113	3081	3053	3021	2993	3067	3007	220	915	500	2310	5	1	43970124	1332	-3.47	0.46	12	0.11	-872.00	6538.00	4785	20230222	-36.68	2745	20231024	10.38	3535	-14.29	20240201	2985	1.51	20240102	4495	-32.59	20230412	2745	10.38	20231024	1.89	N	115160	500	219 억	2894350	N	N	0	N	N
25	20240227	090751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	-20	5	-0.66	24838705	8169	6.06	3055	3075	3030	3965	2135	3050	3040.61	6.58	-1034	3113	3081	3053	3021	2993	3067	3007	220	915	500	2310	5	1	43970124	1332	-3.47	0.46	12	0.02	-872.00	6538.00	4785	20230222	-36.68	2745	20231024	10.38	3535	-14.29	20240201	2985	1.51	20240102	4495	-32.59	20230412	2745	10.38	20231024	1.89	N	115160	500	219 억	2894350	N	N	0	N	N
26	20240226	160749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	-35	5	-1.13	409164670	134034	119.27	3085	3085	3025	4010	2160	3085	3052.69	6.61	-10854	3151	3117	3091	3057	3031	3105	3045	220	925	500	2340	5	1	43970124	1341	-3.50	0.47	12	0.30	-872.00	6538.00	4785	20230222	-36.26	2745	20231024	11.11	3535	-13.72	20240201	2985	2.18	20240102	4495	-32.15	20230412	2745	11.11	20231024	1.84	N	115160	500	219 억	2905204	N	N	1	N	N
27	20240226	150743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	-35	5	-1.13	390611265	127940	113.85	3085	3085	3025	4010	2160	3085	3053.08	6.61	-10799	3151	3117	3091	3057	3031	3105	3045	220	925	500	2340	5	1	43970124	1341	-3.50	0.47	12	0.29	-872.00	6538.00	4785	20230222	-36.26	2745	20231024	11.11	3535	-13.72	20240201	2985	2.18	20240102	4495	-32.15	20230412	2745	11.11	20231024	1.84	N	115160	500	219 억	2905204	N	N	1	N	N
28	20240226	140746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	-35	5	-1.13	232505400	75897	67.54	3085	3085	3045	4010	2160	3085	3063.43	6.61	-15021	3151	3117	3091	3057	3031	3105	3045	220	925	500	2340	5	1	43970124	1341	-3.50	0.47	12	0.17	-872.00	6538.00	4785	20230222	-36.26	2745	20231024	11.11	3535	-13.72	20240201	2985	2.18	20240102	4495	-32.15	20230412	2745	11.11	20231024	1.84	N	115160	500	219 억	2905204	N	N	1	N	N
29	20240226	130742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	-25	5	-0.81	177748880	57966	51.58	3085	3085	3055	4010	2160	3085	3066.43	6.61	-14050	3151	3117	3091	3057	3031	3105	3045	220	925	500	2340	5	1	43970124	1345	-3.51	0.47	12	0.13	-872.00	6538.00	4785	20230222	-36.05	2745	20231024	11.48	3535	-13.44	20240201	2985	2.51	20240102	4495	-31.92	20230412	2745	11.48	20231024	1.84	N	115160	500	219 억	2905204	N	N	1	N	N
30	20240226	120741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3065	-20	5	-0.65	133260275	43433	38.65	3085	3085	3060	4010	2160	3085	3068.18	6.61	-3253	3151	3117	3091	3057	3031	3105	3045	220	925	500	2340	5	1	43970124	1348	-3.51	0.47	12	0.10	-872.00	6538.00	4785	20230222	-35.95	2745	20231024	11.66	3535	-13.30	20240201	2985	2.68	20240102	4495	-31.81	20230412	2745	11.66	20231024	1.84	N	115160	500	219 억	2905204	N	N	1	N	N
31	20240226	110740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	-25	5	-0.81	109399695	35646	31.72	3085	3085	3060	4010	2160	3085	3069.06	6.61	-3221	3151	3117	3091	3057	3031	3105	3045	220	925	500	2340	5	1	43970124	1345	-3.51	0.47	12	0.08	-872.00	6538.00	4785	20230222	-36.05	2745	20231024	11.48	3535	-13.44	20240201	2985	2.51	20240102	4495	-31.92	20230412	2745	11.48	20231024	1.84	N	115160	500	219 억	2905204	N	N	1	N	N
32	20240226	100738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	-5	5	-0.16	52221470	16997	15.12	3085	3085	3060	4010	2160	3085	3072.39	6.61	2591	3151	3117	3091	3057	3031	3105	3045	220	925	500	2340	5	1	43970124	1354	-3.53	0.47	12	0.04	-872.00	6538.00	4785	20230222	-35.63	2745	20231024	12.20	3535	-12.87	20240201	2985	3.18	20240102	4495	-31.48	20230412	2745	12.20	20231024	1.84	N	115160	500	219 억	2905204	N	N	1	N	N
33	20240226	090737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	0	3	0.00	9755825	3177	2.83	3085	3085	3060	4010	2160	3085	3070.77	6.61	28	3151	3117	3091	3057	3031	3105	3045	220	925	500	2340	5	1	43970124	1356	-3.54	0.47	12	0.01	-872.00	6538.00	4785	20230222	-35.53	2745	20231024	12.39	3535	-12.73	20240201	2985	3.35	20240102	4495	-31.37	20230412	2745	12.39	20231024	1.84	N	115160	500	219 억	2905204	N	N	1	N	N
34	20240223	160738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	-25	5	-0.80	335174500	108660	76.52	3125	3125	3065	4040	2180	3110	3084.62	6.67	-25445	3176	3142	3111	3077	3046	3127	3062	220	930	500	2360	5	1	43970124	1356	-3.54	0.47	12	0.25	-872.00	6538.00	4785	20230222	-35.53	2745	20231024	12.39	3535	-12.73	20240201	2985	3.35	20240102	4550	-32.20	20230223	2745	12.39	20231024	1.85	N	115160	500	219 억	2930649	N	N	1	N	N
35	20240223	150733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	-30	5	-0.96	304234500	98614	69.44	3125	3125	3065	4040	2180	3110	3085.10	6.67	-23374	3176	3142	3111	3077	3046	3127	3062	220	930	500	2360	5	1	43970124	1354	-3.53	0.47	12	0.22	-872.00	6538.00	4785	20230222	-35.63	2745	20231024	12.20	3535	-12.87	20240201	2985	3.18	20240102	4550	-32.31	20230223	2745	12.20	20231024	1.85	N	115160	500	219 억	2930649	N	N	0	N	N
36	20240223	140735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-20	5	-0.64	234114850	75806	53.38	3125	3125	3080	4040	2180	3110	3088.34	6.67	-21258	3176	3142	3111	3077	3046	3127	3062	220	930	500	2360	5	1	43970124	1359	-3.54	0.47	12	0.17	-872.00	6538.00	4785	20230222	-35.42	2745	20231024	12.57	3535	-12.59	20240201	2985	3.52	20240102	4550	-32.09	20230223	2745	12.57	20231024	1.85	N	115160	500	219 억	2930649	N	N	0	N	N
37	20240223	130731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	-15	5	-0.48	200307940	64834	45.66	3125	3125	3080	4040	2180	3110	3089.55	6.67	-19338	3176	3142	3111	3077	3046	3127	3062	220	930	500	2360	5	1	43970124	1361	-3.55	0.47	12	0.15	-872.00	6538.00	4785	20230222	-35.32	2745	20231024	12.75	3535	-12.45	20240201	2985	3.69	20240102	4550	-31.98	20230223	2745	12.75	20231024	1.85	N	115160	500	219 억	2930649	N	N	0	N	N
38	20240223	120733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-20	5	-0.64	166144490	53758	37.86	3125	3125	3080	4040	2180	3110	3090.60	6.67	-13915	3176	3142	3111	3077	3046	3127	3062	220	930	500	2360	5	1	43970124	1359	-3.54	0.47	12	0.12	-872.00	6538.00	4785	20230222	-35.42	2745	20231024	12.57	3535	-12.59	20240201	2985	3.52	20240102	4550	-32.09	20230223	2745	12.57	20231024	1.85	N	115160	500	219 억	2930649	N	N	0	N	N
39	20240223	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	-25	5	-0.80	142644190	46143	32.49	3125	3125	3080	4040	2180	3110	3091.35	6.67	-14074	3176	3142	3111	3077	3046	3127	3062	220	930	500	2360	5	1	43970124	1356	-3.54	0.47	12	0.10	-872.00	6538.00	4785	20230222	-35.53	2745	20231024	12.39	3535	-12.73	20240201	2985	3.35	20240102	4550	-32.20	20230223	2745	12.39	20231024	1.85	N	115160	500	219 억	2930649	N	N	0	N	N
40	20240223	100729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-20	5	-0.64	113031520	36554	25.74	3125	3125	3080	4040	2180	3110	3092.18	6.67	-11733	3176	3142	3111	3077	3046	3127	3062	220	930	500	2360	5	1	43970124	1359	-3.54	0.47	12	0.08	-872.00	6538.00	4785	20230222	-35.42	2745	20231024	12.57	3535	-12.59	20240201	2985	3.52	20240102	4550	-32.09	20230223	2745	12.57	20231024	1.85	N	115160	500	219 억	2930649	N	N	0	N	N
41	20240223	090731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	10	2	0.32	17679120	5682	4.00	3125	3125	3100	4040	2180	3110	3111.43	6.67	1222	3176	3142	3111	3077	3046	3127	3062	220	930	500	2360	5	1	43970124	1372	-3.58	0.48	12	0.01	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	3535	-11.74	20240201	2985	4.52	20240102	4550	-31.43	20230223	2745	13.66	20231024	1.85	N	115160	500	219 억	2930649	N	N	0	N	N
42	20240222	160723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	0	3	0.00	434895845	140268	103.15	3145	3145	3080	4040	2180	3110	3100.44	6.75	-36120	3170	3140	3125	3095	3080	3132	3087	220	930	500	2360	5	1	43970124	1367	-3.57	0.48	12	0.32	-872.00	6538.00	4785	20230222	-35.01	2745	20231024	13.30	3535	-12.02	20240201	2985	4.19	20240102	4785	-35.01	20230222	2745	13.30	20231024	1.84	N	115160	500	219 억	2966785	N	N	0	N	N
43	20240222	150730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	-10	5	-0.32	416726995	134403	98.84	3145	3145	3080	4040	2180	3110	3100.58	6.75	-35206	3170	3140	3125	3095	3080	3132	3087	220	930	500	2360	5	1	43970124	1363	-3.56	0.47	12	0.31	-872.00	6538.00	4785	20230222	-35.21	2745	20231024	12.93	3535	-12.31	20240201	2985	3.85	20240102	4785	-35.21	20230222	2745	12.93	20231024	1.84	N	115160	500	219 억	2966785	N	N	0	N	N
44	20240222	140727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	0	3	0.00	377717170	121808	89.58	3145	3145	3080	4040	2180	3110	3100.92	6.75	-30456	3170	3140	3125	3095	3080	3132	3087	220	930	500	2360	5	1	43970124	1367	-3.57	0.48	12	0.28	-872.00	6538.00	4785	20230222	-35.01	2745	20231024	13.30	3535	-12.02	20240201	2985	4.19	20240102	4785	-35.01	20230222	2745	13.30	20231024	1.84	N	115160	500	219 억	2966785	N	N	0	N	N
45	20240222	130716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	-10	5	-0.32	336735750	108548	79.83	3145	3145	3080	4040	2180	3110	3102.18	6.75	-29468	3170	3140	3125	3095	3080	3132	3087	220	930	500	2360	5	1	43970124	1363	-3.56	0.47	12	0.25	-872.00	6538.00	4785	20230222	-35.21	2745	20231024	12.93	3535	-12.31	20240201	2985	3.85	20240102	4785	-35.21	20230222	2745	12.93	20231024	1.84	N	115160	500	219 억	2966785	N	N	0	N	N
46	20240222	120726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	-15	5	-0.48	276258365	89000	65.45	3145	3145	3080	4040	2180	3110	3104.03	6.75	-29193	3170	3140	3125	3095	3080	3132	3087	220	930	500	2360	5	1	43970124	1361	-3.55	0.47	12	0.20	-872.00	6538.00	4785	20230222	-35.32	2745	20231024	12.75	3535	-12.45	20240201	2985	3.69	20240102	4785	-35.32	20230222	2745	12.75	20231024	1.84	N	115160	500	219 억	2966785	N	N	0	N	N
47	20240222	110723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-20	5	-0.64	205576855	66111	48.62	3145	3145	3090	4040	2180	3110	3109.57	6.75	-18449	3170	3140	3125	3095	3080	3132	3087	220	930	500	2360	5	1	43970124	1359	-3.54	0.47	12	0.15	-872.00	6538.00	4785	20230222	-35.42	2745	20231024	12.57	3535	-12.59	20240201	2985	3.52	20240102	4785	-35.42	20230222	2745	12.57	20231024	1.84	N	115160	500	219 억	2966785	N	N	0	N	N
48	20240222	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	15	2	0.48	138876635	44577	32.78	3145	3145	3100	4040	2180	3110	3115.43	6.75	-17434	3170	3140	3125	3095	3080	3132	3087	220	930	500	2360	5	1	43970124	1374	-3.58	0.48	12	0.10	-872.00	6538.00	4785	20230222	-34.69	2745	20231024	13.84	3535	-11.60	20240201	2985	4.69	20240102	4785	-34.69	20230222	2745	13.84	20231024	1.84	N	115160	500	219 억	2966785	N	N	0	N	N
49	20240222	090729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	30	2	0.96	17563325	5592	4.11	3145	3145	3120	4040	2180	3110	3140.79	6.75	-2238	3170	3140	3125	3095	3080	3132	3087	220	930	500	2360	5	1	43970124	1381	-3.60	0.48	12	0.01	-872.00	6538.00	4785	20230222	-34.38	2745	20231024	14.39	3535	-11.17	20240201	2985	5.19	20240102	4785	-34.38	20230222	2745	14.39	20231024	1.84	N	115160	500	219 억	2966785	N	N	0	N	N
50	20240221	160722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	0	3	0.00	418301550	133520	90.99	3145	3155	3110	4040	2180	3110	3132.96	6.71	18142	3193	3151	3128	3086	3063	3140	3075	220	930	500	2360	5	1	43970124	1367	-3.57	0.48	12	0.30	-872.00	6538.00	4785	20230222	-35.01	2745	20231024	13.30	3535	-12.02	20240201	2985	4.19	20240102	4785	-35.01	20230222	2745	13.30	20231024	1.87	N	115160	500	219 억	2948643	N	N	1	N	N
51	20240221	150716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	20	2	0.64	362842130	115723	78.86	3145	3155	3115	4040	2180	3110	3135.44	6.71	12338	3193	3151	3128	3086	3063	3140	3075	220	930	500	2360	5	1	43970124	1376	-3.59	0.48	12	0.26	-872.00	6538.00	4785	20230222	-34.59	2745	20231024	14.03	3535	-11.46	20240201	2985	4.86	20240102	4785	-34.59	20230222	2745	14.03	20231024	1.87	N	115160	500	219 억	2948643	N	N	1	N	N
52	20240221	140717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	30	2	0.96	325913470	103913	70.81	3145	3155	3115	4040	2180	3110	3136.41	6.71	15599	3193	3151	3128	3086	3063	3140	3075	220	930	500	2360	5	1	43970124	1381	-3.60	0.48	12	0.24	-872.00	6538.00	4785	20230222	-34.38	2745	20231024	14.39	3535	-11.17	20240201	2985	5.19	20240102	4785	-34.38	20230222	2745	14.39	20231024	1.87	N	115160	500	219 억	2948643	N	N	1	N	N
53	20240221	130716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	25	2	0.80	311467300	99310	67.68	3145	3155	3115	4040	2180	3110	3136.31	6.71	15485	3193	3151	3128	3086	3063	3140	3075	220	930	500	2360	5	1	43970124	1378	-3.60	0.48	12	0.23	-872.00	6538.00	4785	20230222	-34.48	2745	20231024	14.21	3535	-11.32	20240201	2985	5.03	20240102	4785	-34.48	20230222	2745	14.21	20231024	1.87	N	115160	500	219 억	2948643	N	N	1	N	N
54	20240221	120716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	25	2	0.80	260493740	82999	56.56	3145	3155	3115	4040	2180	3110	3138.52	6.71	17479	3193	3151	3128	3086	3063	3140	3075	220	930	500	2360	5	1	43970124	1378	-3.60	0.48	12	0.19	-872.00	6538.00	4785	20230222	-34.48	2745	20231024	14.21	3535	-11.32	20240201	2985	5.03	20240102	4785	-34.48	20230222	2745	14.21	20231024	1.87	N	115160	500	219 억	2948643	N	N	1	N	N
55	20240221	110723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	40	2	1.29	233716325	74463	50.74	3145	3155	3115	4040	2180	3110	3138.69	6.71	18373	3193	3151	3128	3086	3063	3140	3075	220	930	500	2360	5	1	43970124	1385	-3.61	0.48	12	0.17	-872.00	6538.00	4785	20230222	-34.17	2745	20231024	14.75	3535	-10.89	20240201	2985	5.53	20240102	4785	-34.17	20230222	2745	14.75	20231024	1.87	N	115160	500	219 억	2948643	N	N	1	N	N
56	20240221	100716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	40	2	1.29	164092530	52340	35.67	3145	3150	3115	4040	2180	3110	3135.13	6.71	12052	3193	3151	3128	3086	3063	3140	3075	220	930	500	2360	5	1	43970124	1385	-3.61	0.48	12	0.12	-872.00	6538.00	4785	20230222	-34.17	2745	20231024	14.75	3535	-10.89	20240201	2985	5.53	20240102	4785	-34.17	20230222	2745	14.75	20231024	1.87	N	115160	500	219 억	2948643	N	N	1	N	N
57	20240221	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	20	2	0.64	37580360	11961	8.15	3145	3150	3120	4040	2180	3110	3141.91	6.71	-1614	3193	3151	3128	3086	3063	3140	3075	220	930	500	2360	5	1	43970124	1376	-3.59	0.48	12	0.03	-872.00	6538.00	4785	20230222	-34.59	2745	20231024	14.03	3535	-11.46	20240201	2985	4.86	20240102	4785	-34.59	20230222	2745	14.03	20231024	1.87	N	115160	500	219 억	2948643	N	N	1	N	N
58	20240220	160709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	-60	5	-1.89	459439530	146655	77.73	3170	3170	3105	4120	2220	3170	3132.79	6.71	226	3213	3191	3163	3141	3113	3202	3152	220	950	500	2400	5	1	43970124	1367	-3.57	0.48	12	0.33	-872.00	6538.00	4785	20230222	-35.01	2745	20231024	13.30	3535	-12.02	20240201	2985	4.19	20240102	4785	-35.01	20230222	2745	13.30	20231024	1.85	N	115160	500	219 억	2948417	N	N	1	N	N
59	20240220	150712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	-45	5	-1.42	388518550	123886	65.67	3170	3170	3115	4120	2220	3170	3136.10	6.71	3356	3213	3191	3163	3141	3113	3202	3152	220	950	500	2400	5	1	43970124	1374	-3.58	0.48	12	0.28	-872.00	6538.00	4785	20230222	-34.69	2745	20231024	13.84	3535	-11.60	20240201	2985	4.69	20240102	4785	-34.69	20230222	2745	13.84	20231024	1.85	N	115160	500	219 억	2948417	N	N	1	N	N
60	20240220	140710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	-50	5	-1.58	344402015	109751	58.17	3170	3170	3115	4120	2220	3170	3138.03	6.71	5981	3213	3191	3163	3141	3113	3202	3152	220	950	500	2400	5	1	43970124	1372	-3.58	0.48	12	0.25	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	3535	-11.74	20240201	2985	4.52	20240102	4785	-34.80	20230222	2745	13.66	20231024	1.85	N	115160	500	219 억	2948417	N	N	1	N	N
61	20240220	130712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	-40	5	-1.26	298272090	94974	50.34	3170	3170	3120	4120	2220	3170	3140.57	6.71	1581	3213	3191	3163	3141	3113	3202	3152	220	950	500	2400	5	1	43970124	1376	-3.59	0.48	12	0.22	-872.00	6538.00	4785	20230222	-34.59	2745	20231024	14.03	3535	-11.46	20240201	2985	4.86	20240102	4785	-34.59	20230222	2745	14.03	20231024	1.85	N	115160	500	219 억	2948417	N	N	1	N	N
62	20240220	120707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	-35	5	-1.10	275930625	87828	46.55	3170	3170	3120	4120	2220	3170	3141.72	6.71	3832	3213	3191	3163	3141	3113	3202	3152	220	950	500	2400	5	1	43970124	1378	-3.60	0.48	12	0.20	-872.00	6538.00	4785	20230222	-34.48	2745	20231024	14.21	3535	-11.32	20240201	2985	5.03	20240102	4785	-34.48	20230222	2745	14.21	20231024	1.85	N	115160	500	219 억	2948417	N	N	1	N	N
63	20240220	110709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	-40	5	-1.26	229667185	73019	38.70	3170	3170	3130	4120	2220	3170	3145.31	6.71	2710	3213	3191	3163	3141	3113	3202	3152	220	950	500	2400	5	1	43970124	1376	-3.59	0.48	12	0.17	-872.00	6538.00	4785	20230222	-34.59	2745	20231024	14.03	3535	-11.46	20240201	2985	4.86	20240102	4785	-34.59	20230222	2745	14.03	20231024	1.85	N	115160	500	219 억	2948417	N	N	1	N	N
64	20240220	100700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	-35	5	-1.10	167559350	53216	28.21	3170	3170	3130	4120	2220	3170	3148.66	6.71	5910	3213	3191	3163	3141	3113	3202	3152	220	950	500	2400	5	1	43970124	1378	-3.60	0.48	12	0.12	-872.00	6538.00	4785	20230222	-34.48	2745	20231024	14.21	3535	-11.32	20240201	2985	5.03	20240102	4785	-34.48	20230222	2745	14.21	20231024	1.85	N	115160	500	219 억	2948417	N	N	1	N	N
65	20240220	090716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	-20	5	-0.63	64104315	20286	10.75	3170	3170	3150	4120	2220	3170	3160.03	6.71	9177	3213	3191	3163	3141	3113	3202	3152	220	950	500	2400	5	1	43970124	1385	-3.61	0.48	12	0.05	-872.00	6538.00	4785	20230222	-34.17	2745	20231024	14.75	3535	-10.89	20240201	2985	5.53	20240102	4785	-34.17	20230222	2745	14.75	20231024	1.85	N	115160	500	219 억	2948417	N	N	1	N	N
66	20240219	160710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	25	2	0.79	593371970	187599	61.86	3160	3185	3135	4085	2205	3145	3162.98	6.59	51668	3245	3195	3145	3095	3045	3220	3120	220	940	500	2390	5	1	43970124	1394	-3.64	0.48	12	0.43	-872.00	6538.00	4785	20230222	-33.75	2745	20231024	15.48	3535	-10.33	20240201	2985	6.20	20240102	4785	-33.75	20230222	2745	15.48	20231024	1.81	N	115160	500	219 억	2896687	N	N	1	N	N
67	20240219	150715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	25	2	0.79	526086105	166366	54.86	3160	3185	3135	4085	2205	3145	3162.22	6.59	39533	3245	3195	3145	3095	3045	3220	3120	220	940	500	2390	5	1	43970124	1394	-3.64	0.48	12	0.38	-872.00	6538.00	4785	20230222	-33.75	2745	20231024	15.48	3535	-10.33	20240201	2985	6.20	20240102	4785	-33.75	20230222	2745	15.48	20231024	1.81	N	115160	500	219 억	2896687	N	N	0	N	N
68	20240219	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3155	10	2	0.32	437484365	138350	45.62	3160	3185	3135	4085	2205	3145	3162.16	6.59	36041	3245	3195	3145	3095	3045	3220	3120	220	940	500	2390	5	1	43970124	1387	-3.62	0.48	12	0.31	-872.00	6538.00	4785	20230222	-34.06	2745	20231024	14.94	3535	-10.75	20240201	2985	5.70	20240102	4785	-34.06	20230222	2745	14.94	20231024	1.81	N	115160	500	219 억	2896687	N	N	0	N	N
69	20240219	130713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3155	10	2	0.32	410329300	129747	42.78	3160	3185	3135	4085	2205	3145	3162.53	6.59	36255	3245	3195	3145	3095	3045	3220	3120	220	940	500	2390	5	1	43970124	1387	-3.62	0.48	12	0.30	-872.00	6538.00	4785	20230222	-34.06	2745	20231024	14.94	3535	-10.75	20240201	2985	5.70	20240102	4785	-34.06	20230222	2745	14.94	20231024	1.81	N	115160	500	219 억	2896687	N	N	0	N	N
70	20240219	120712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	20	2	0.64	381135365	120505	39.74	3160	3185	3135	4085	2205	3145	3162.82	6.59	36957	3245	3195	3145	3095	3045	3220	3120	220	940	500	2390	5	1	43970124	1392	-3.63	0.48	12	0.27	-872.00	6538.00	4785	20230222	-33.86	2745	20231024	15.30	3535	-10.47	20240201	2985	6.03	20240102	4785	-33.86	20230222	2745	15.30	20231024	1.81	N	115160	500	219 억	2896687	N	N	0	N	N
71	20240219	110711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	15	2	0.48	309947495	98012	32.32	3160	3185	3135	4085	2205	3145	3162.34	6.59	28880	3245	3195	3145	3095	3045	3220	3120	220	940	500	2390	5	1	43970124	1389	-3.62	0.48	12	0.22	-872.00	6538.00	4785	20230222	-33.96	2745	20231024	15.12	3535	-10.61	20240201	2985	5.86	20240102	4785	-33.96	20230222	2745	15.12	20231024	1.81	N	115160	500	219 억	2896687	N	N	0	N	N
72	20240219	100707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	15	2	0.48	229735905	72666	23.96	3160	3185	3135	4085	2205	3145	3161.53	6.59	20821	3245	3195	3145	3095	3045	3220	3120	220	940	500	2390	5	1	43970124	1389	-3.62	0.48	12	0.17	-872.00	6538.00	4785	20230222	-33.96	2745	20231024	15.12	3535	-10.61	20240201	2985	5.86	20240102	4785	-33.96	20230222	2745	15.12	20231024	1.81	N	115160	500	219 억	2896687	N	N	0	N	N
73	20240219	090706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	35	2	1.11	63973680	20192	6.66	3160	3185	3150	4085	2205	3145	3168.27	6.59	3852	3245	3195	3145	3095	3045	3220	3120	220	940	500	2390	5	1	43970124	1398	-3.65	0.49	12	0.05	-872.00	6538.00	4785	20230222	-33.54	2745	20231024	15.85	3535	-10.04	20240201	2985	6.53	20240102	4785	-33.54	20230222	2745	15.85	20231024	1.81	N	115160	500	219 억	2896687	N	N	0	N	N
74	20240216	160703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	50	2	1.62	948862430	302127	172.31	3110	3195	3095	4020	2170	3095	3140.60	6.51	31709	3161	3127	3101	3067	3041	3115	3055	220	925	500	2350	5	1	43970124	1383	-3.61	0.48	12	0.69	-872.00	6538.00	4785	20230222	-34.27	2745	20231024	14.57	3535	-11.03	20240201	2985	5.36	20240102	4785	-34.27	20230222	2745	14.57	20231024	1.78	N	115160	500	219 억	2863003	N	N	0	N	N
75	20240216	150710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	50	2	1.62	881897345	280850	160.18	3110	3195	3095	4020	2170	3095	3140.10	6.51	19071	3161	3127	3101	3067	3041	3115	3055	220	925	500	2350	5	1	43970124	1383	-3.61	0.48	12	0.64	-872.00	6538.00	4785	20230222	-34.27	2745	20231024	14.57	3535	-11.03	20240201	2985	5.36	20240102	4785	-34.27	20230222	2745	14.57	20231024	1.78	N	115160	500	219 억	2863003	N	N	0	N	N
76	20240216	140712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	65	2	2.10	813872280	259210	147.83	3110	3195	3095	4020	2170	3095	3139.82	6.51	11403	3161	3127	3101	3067	3041	3115	3055	220	925	500	2350	5	1	43970124	1389	-3.62	0.48	12	0.59	-872.00	6538.00	4785	20230222	-33.96	2745	20231024	15.12	3535	-10.61	20240201	2985	5.86	20240102	4785	-33.96	20230222	2745	15.12	20231024	1.78	N	115160	500	219 억	2863003	N	N	0	N	N
77	20240216	130704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	45	2	1.45	705595645	224848	128.24	3110	3195	3095	4020	2170	3095	3138.10	6.51	-7231	3161	3127	3101	3067	3041	3115	3055	220	925	500	2350	5	1	43970124	1381	-3.60	0.48	12	0.51	-872.00	6538.00	4785	20230222	-34.38	2745	20231024	14.39	3535	-11.17	20240201	2985	5.19	20240102	4785	-34.38	20230222	2745	14.39	20231024	1.78	N	115160	500	219 억	2863003	N	N	0	N	N
78	20240216	120707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	45	2	1.45	646804830	206110	117.55	3110	3195	3095	4020	2170	3095	3138.15	6.51	-14672	3161	3127	3101	3067	3041	3115	3055	220	925	500	2350	5	1	43970124	1381	-3.60	0.48	12	0.47	-872.00	6538.00	4785	20230222	-34.38	2745	20231024	14.39	3535	-11.17	20240201	2985	5.19	20240102	4785	-34.38	20230222	2745	14.39	20231024	1.78	N	115160	500	219 억	2863003	N	N	0	N	N
79	20240216	110715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	40	2	1.29	530591595	169049	96.41	3110	3195	3095	4020	2170	3095	3138.69	6.51	-29347	3161	3127	3101	3067	3041	3115	3055	220	925	500	2350	5	1	43970124	1378	-3.60	0.48	12	0.38	-872.00	6538.00	4785	20230222	-34.48	2745	20231024	14.21	3535	-11.32	20240201	2985	5.03	20240102	4785	-34.48	20230222	2745	14.21	20231024	1.78	N	115160	500	219 억	2863003	N	N	0	N	N
80	20240216	100708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	45	2	1.45	401753650	128026	73.02	3110	3195	3095	4020	2170	3095	3138.06	6.51	-18010	3161	3127	3101	3067	3041	3115	3055	220	925	500	2350	5	1	43970124	1381	-3.60	0.48	12	0.29	-872.00	6538.00	4785	20230222	-34.38	2745	20231024	14.39	3535	-11.17	20240201	2985	5.19	20240102	4785	-34.38	20230222	2745	14.39	20231024	1.78	N	115160	500	219 억	2863003	N	N	0	N	N
81	20240216	090700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	15	2	0.48	36631140	11798	6.73	3110	3125	3095	4020	2170	3095	3104.86	6.51	-1989	3161	3127	3101	3067	3041	3115	3055	220	925	500	2350	5	1	43970124	1367	-3.57	0.48	12	0.03	-872.00	6538.00	4785	20230222	-35.01	2745	20231024	13.30	3535	-12.02	20240201	2985	4.19	20240102	4785	-35.01	20230222	2745	13.30	20231024	1.78	N	115160	500	219 억	2863003	N	N	0	N	N
82	20240215	160702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	-30	5	-0.96	544664370	175306	121.21	3130	3135	3075	4060	2190	3125	3106.89	6.51	2069	3181	3152	3101	3072	3021	3167	3087	220	935	500	2370	5	1	43970124	1361	-3.55	0.47	12	0.40	-872.00	6538.00	4785	20230222	-35.32	2745	20231024	12.75	3535	-12.45	20240201	2985	3.69	20240102	4785	-35.32	20230222	2745	12.75	20231024	1.78	N	115160	500	219 억	2860934	N	N	0	N	N
83	20240215	150708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	-20	5	-0.64	519113975	167046	115.50	3130	3135	3075	4060	2190	3125	3107.57	6.51	1957	3181	3152	3101	3072	3021	3167	3087	220	935	500	2370	5	1	43970124	1365	-3.56	0.47	12	0.38	-872.00	6538.00	4785	20230222	-35.11	2745	20231024	13.11	3535	-12.16	20240201	2985	4.02	20240102	4785	-35.11	20230222	2745	13.11	20231024	1.78	N	115160	500	219 억	2860934	N	N	0	N	N
84	20240215	140703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	-5	5	-0.16	458801905	147625	102.07	3130	3135	3075	4060	2190	3125	3107.84	6.51	-2007	3181	3152	3101	3072	3021	3167	3087	220	935	500	2370	5	1	43970124	1372	-3.58	0.48	12	0.34	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	3535	-11.74	20240201	2985	4.52	20240102	4785	-34.80	20230222	2745	13.66	20231024	1.78	N	115160	500	219 억	2860934	N	N	0	N	N
85	20240215	130654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	-5	5	-0.16	421396700	135629	93.78	3130	3135	3075	4060	2190	3125	3106.92	6.51	-4728	3181	3152	3101	3072	3021	3167	3087	220	935	500	2370	5	1	43970124	1372	-3.58	0.48	12	0.31	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	3535	-11.74	20240201	2985	4.52	20240102	4785	-34.80	20230222	2745	13.66	20231024	1.78	N	115160	500	219 억	2860934	N	N	0	N	N
86	20240215	120702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	-5	5	-0.16	369356905	118977	82.26	3130	3130	3075	4060	2190	3125	3104.37	6.51	-1006	3181	3152	3101	3072	3021	3167	3087	220	935	500	2370	5	1	43970124	1372	-3.58	0.48	12	0.27	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	3535	-11.74	20240201	2985	4.52	20240102	4785	-34.80	20230222	2745	13.66	20231024	1.78	N	115160	500	219 억	2860934	N	N	0	N	N
87	20240215	110659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	-25	5	-0.80	291623215	93980	64.98	3130	3130	3075	4060	2190	3125	3102.94	6.51	-3651	3181	3152	3101	3072	3021	3167	3087	220	935	500	2370	5	1	43970124	1363	-3.56	0.47	12	0.21	-872.00	6538.00	4785	20230222	-35.21	2745	20231024	12.93	3535	-12.31	20240201	2985	3.85	20240102	4785	-35.21	20230222	2745	12.93	20231024	1.78	N	115160	500	219 억	2860934	N	N	0	N	N
88	20240215	100658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	-5	5	-0.16	184364085	59276	40.99	3130	3130	3085	4060	2190	3125	3110.16	6.51	2238	3181	3152	3101	3072	3021	3167	3087	220	935	500	2370	5	1	43970124	1372	-3.58	0.48	12	0.13	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	3535	-11.74	20240201	2985	4.52	20240102	4785	-34.80	20230222	2745	13.66	20231024	1.78	N	115160	500	219 억	2860934	N	N	0	N	N
89	20240215	090700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	5	2	0.16	36594960	11720	8.10	3130	3130	3110	4060	2190	3125	3122.34	6.51	324	3181	3152	3101	3072	3021	3167	3087	220	935	500	2370	5	1	43970124	1376	-3.59	0.48	12	0.03	-872.00	6538.00	4785	20230222	-34.59	2745	20231024	14.03	3535	-11.46	20240201	2985	4.86	20240102	4785	-34.59	20230222	2745	14.03	20231024	1.78	N	115160	500	219 억	2860934	N	N	0	N	N
90	20240214	160655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	40	2	1.30	438945915	141908	75.12	3070	3130	3050	4010	2160	3085	3092.99	6.50	583	3128	3106	3078	3056	3028	3117	3067	220	925	500	2340	5	1	43970124	1374	-3.58	0.48	12	0.32	-872.00	6538.00	4785	20230222	-34.69	2745	20231024	13.84	3535	-11.60	20240201	2985	4.69	20240102	4785	-34.69	20230222	2745	13.84	20231024	1.79	N	115160	500	219 억	2858895	N	N	1	N	N
91	20240214	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	40	2	1.30	392886305	127157	67.31	3070	3125	3050	4010	2160	3085	3089.77	6.50	2583	3128	3106	3078	3056	3028	3117	3067	220	925	500	2340	5	1	43970124	1374	-3.58	0.48	12	0.29	-872.00	6538.00	4785	20230222	-34.69	2745	20231024	13.84	3535	-11.60	20240201	2985	4.69	20240102	4785	-34.69	20230222	2745	13.84	20231024	1.79	N	115160	500	219 억	2858895	N	N	1	N	N
92	20240214	140653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	25	2	0.81	292967905	95098	50.34	3070	3115	3050	4010	2160	3085	3080.69	6.50	172	3128	3106	3078	3056	3028	3117	3067	220	925	500	2340	5	1	43970124	1367	-3.57	0.48	12	0.22	-872.00	6538.00	4785	20230222	-35.01	2745	20231024	13.30	3535	-12.02	20240201	2985	4.19	20240102	4785	-35.01	20230222	2745	13.30	20231024	1.79	N	115160	500	219 억	2858895	N	N	1	N	N
93	20240214	130655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	30	2	0.97	251627600	81794	43.30	3070	3115	3050	4010	2160	3085	3076.36	6.50	3990	3128	3106	3078	3056	3028	3117	3067	220	925	500	2340	5	1	43970124	1370	-3.57	0.48	12	0.19	-872.00	6538.00	4785	20230222	-34.90	2745	20231024	13.48	3535	-11.88	20240201	2985	4.36	20240102	4785	-34.90	20230222	2745	13.48	20231024	1.79	N	115160	500	219 억	2858895	N	N	1	N	N
94	20240214	120649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	0	3	0.00	191346420	62319	32.99	3070	3090	3050	4010	2160	3085	3070.43	6.50	-1293	3128	3106	3078	3056	3028	3117	3067	220	925	500	2340	5	1	43970124	1356	-3.54	0.47	12	0.14	-872.00	6538.00	4785	20230222	-35.53	2745	20231024	12.39	3535	-12.73	20240201	2985	3.35	20240102	4785	-35.53	20230222	2745	12.39	20231024	1.79	N	115160	500	219 억	2858895	N	N	1	N	N
95	20240214	110656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	5	2	0.16	163533035	53306	28.22	3070	3090	3050	4010	2160	3085	3067.82	6.50	-978	3128	3106	3078	3056	3028	3117	3067	220	925	500	2340	5	1	43970124	1359	-3.54	0.47	12	0.12	-872.00	6538.00	4785	20230222	-35.42	2745	20231024	12.57	3535	-12.59	20240201	2985	3.52	20240102	4785	-35.42	20230222	2745	12.57	20231024	1.79	N	115160	500	219 억	2858895	N	N	1	N	N
96	20240214	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	-15	5	-0.49	39791435	12988	6.88	3070	3080	3050	4010	2160	3085	3063.71	6.50	-2661	3128	3106	3078	3056	3028	3117	3067	220	925	500	2340	5	1	43970124	1350	-3.52	0.47	12	0.03	-872.00	6538.00	4785	20230222	-35.84	2745	20231024	11.84	3535	-13.15	20240201	2985	2.85	20240102	4785	-35.84	20230222	2745	11.84	20231024	1.79	N	115160	500	219 억	2858895	N	N	1	N	N
97	20240213	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	55	2	1.82	577623205	187485	100.28	3060	3100	3050	3935	2125	3030	3080.90	6.31	82377	3093	3061	3043	3011	2993	3055	3005	220	905	500	2300	5	1	43970124	1356	-3.54	0.47	12	0.43	-872.00	6538.00	4785	20230222	-35.53	2745	20231024	12.39	3535	-12.73	20240201	2985	3.35	20240102	4785	-35.53	20230222	2745	12.39	20231024	1.78	N	115160	500	219 억	2776007	N	N	1	N	N
98	20240213	150644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	50	2	1.65	551292435	178942	95.71	3060	3100	3050	3935	2125	3030	3080.84	6.31	80877	3093	3061	3043	3011	2993	3055	3005	220	905	500	2300	5	1	43970124	1354	-3.53	0.47	12	0.41	-872.00	6538.00	4785	20230222	-35.63	2745	20231024	12.20	3535	-12.87	20240201	2985	3.18	20240102	4785	-35.63	20230222	2745	12.20	20231024	1.78	N	115160	500	219 억	2776007	N	N	1	N	N
99	20240213	140652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	70	2	2.31	475594045	154421	82.59	3060	3100	3050	3935	2125	3030	3079.85	6.31	76546	3093	3061	3043	3011	2993	3055	3005	220	905	500	2300	5	1	43970124	1363	-3.56	0.47	12	0.35	-872.00	6538.00	4785	20230222	-35.21	2745	20231024	12.93	3535	-12.31	20240201	2985	3.85	20240102	4785	-35.21	20230222	2745	12.93	20231024	1.78	N	115160	500	219 억	2776007	N	N	1	N	N
100	20240213	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	65	2	2.15	410342405	133304	71.30	3060	3100	3050	3935	2125	3030	3078.25	6.31	65623	3093	3061	3043	3011	2993	3055	3005	220	905	500	2300	5	1	43970124	1361	-3.55	0.47	12	0.30	-872.00	6538.00	4785	20230222	-35.32	2745	20231024	12.75	3535	-12.45	20240201	2985	3.69	20240102	4785	-35.32	20230222	2745	12.75	20231024	1.78	N	115160	500	219 억	2776007	N	N	1	N	N
101	20240213	120653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	70	2	2.31	375388400	121991	65.25	3060	3100	3050	3935	2125	3030	3077.18	6.31	60879	3093	3061	3043	3011	2993	3055	3005	220	905	500	2300	5	1	43970124	1363	-3.56	0.47	12	0.28	-872.00	6538.00	4785	20230222	-35.21	2745	20231024	12.93	3535	-12.31	20240201	2985	3.85	20240102	4785	-35.21	20230222	2745	12.93	20231024	1.78	N	115160	500	219 억	2776007	N	N	1	N	N
102	20240213	110652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	50	2	1.65	286565885	93211	49.86	3060	3095	3050	3935	2125	3030	3074.38	6.31	37220	3093	3061	3043	3011	2993	3055	3005	220	905	500	2300	5	1	43970124	1354	-3.53	0.47	12	0.21	-872.00	6538.00	4785	20230222	-35.63	2745	20231024	12.20	3535	-12.87	20240201	2985	3.18	20240102	4785	-35.63	20230222	2745	12.20	20231024	1.78	N	115160	500	219 억	2776007	N	N	1	N	N
103	20240213	100544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	40	2	1.32	195007370	63502	33.97	3060	3090	3050	3935	2125	3030	3070.89	6.31	20581	3093	3061	3043	3011	2993	3055	3005	220	905	500	2300	5	1	43970124	1350	-3.52	0.47	12	0.14	-872.00	6538.00	4785	20230222	-35.84	2745	20231024	11.84	3535	-13.15	20240201	2985	2.85	20240102	4785	-35.84	20230222	2745	11.84	20231024	1.78	N	115160	500	219 억	2776007	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History