KissMeData/211270/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15370	-290	5	-1.85	1688210860	109758	78.88	15660	15660	15280	20350	10970	15660	15381.18	1.69	-25785	16226	15942	15696	15412	15166	16085	15555	75	4690	500	9700	10	1	15082304	2318	56.93	2.51	12	0.73	270.00	6124.00	26600	20230328	-42.22	10620	20230727	44.73	20200	-23.91	20240104	13600	13.01	20240102	26600	-42.22	20230328	10620	44.73	20230727	6.28	N	211270	500	75 억	255441	N	N	397	N	N
3	20240229	150922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15380	-280	5	-1.79	1605994880	104413	75.03	15660	15660	15280	20350	10970	15660	15381.02	1.69	-25684	16226	15942	15696	15412	15166	16085	15555	75	4690	500	9700	10	1	15082304	2320	56.96	2.51	12	0.69	270.00	6124.00	26600	20230328	-42.18	10620	20230727	44.82	20200	-23.86	20240104	13600	13.09	20240102	26600	-42.18	20230328	10620	44.82	20230727	6.28	N	211270	500	75 억	255441	N	N	17	N	N
4	20240229	140924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15400	-260	5	-1.66	1463692550	95165	68.39	15660	15660	15280	20350	10970	15660	15380.41	1.69	-23913	16226	15942	15696	15412	15166	16085	15555	75	4690	500	9700	10	1	15082304	2323	57.04	2.51	12	0.63	270.00	6124.00	26600	20230328	-42.11	10620	20230727	45.01	20200	-23.76	20240104	13600	13.24	20240102	26600	-42.11	20230328	10620	45.01	20230727	6.28	N	211270	500	75 억	255441	N	N	17	N	N
5	20240229	130920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15400	-260	5	-1.66	1347008940	87593	62.95	15660	15660	15280	20350	10970	15660	15377.86	1.69	-19956	16226	15942	15696	15412	15166	16085	15555	75	4690	500	9700	10	1	15082304	2323	57.04	2.51	12	0.58	270.00	6124.00	26600	20230328	-42.11	10620	20230727	45.01	20200	-23.76	20240104	13600	13.24	20240102	26600	-42.11	20230328	10620	45.01	20230727	6.28	N	211270	500	75 억	255441	N	N	17	N	N
6	20240229	120921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15490	-170	5	-1.09	1217589760	79213	56.93	15660	15660	15280	20350	10970	15660	15370.87	1.69	-15408	16226	15942	15696	15412	15166	16085	15555	75	4690	500	9700	10	1	15082304	2336	57.37	2.53	12	0.53	270.00	6124.00	26600	20230328	-41.77	10620	20230727	45.86	20200	-23.32	20240104	13600	13.90	20240102	26600	-41.77	20230328	10620	45.86	20230727	6.28	N	211270	500	75 억	255441	N	N	17	N	N
7	20240229	110923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15420	-240	5	-1.53	1074915560	70008	50.31	15660	15660	15280	20350	10970	15660	15353.93	1.69	-11969	16226	15942	15696	15412	15166	16085	15555	75	4690	500	9700	10	1	15082304	2326	57.11	2.52	12	0.46	270.00	6124.00	26600	20230328	-42.03	10620	20230727	45.20	20200	-23.66	20240104	13600	13.38	20240102	26600	-42.03	20230328	10620	45.20	20230727	6.28	N	211270	500	75 억	255441	N	N	17	N	N
8	20240229	100924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15310	-350	5	-2.23	896236720	58389	41.96	15660	15660	15280	20350	10970	15660	15349.10	1.69	-16117	16226	15942	15696	15412	15166	16085	15555	75	4690	500	9700	10	1	15082304	2309	56.70	2.50	12	0.39	270.00	6124.00	26600	20230328	-42.44	10620	20230727	44.16	20200	-24.21	20240104	13600	12.57	20240102	26600	-42.44	20230328	10620	44.16	20230727	6.28	N	211270	500	75 억	255441	N	N	17	N	N
9	20240229	090922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15310	-350	5	-2.23	345314490	22421	16.11	15660	15660	15280	20350	10970	15660	15400.72	1.69	-10579	16226	15942	15696	15412	15166	16085	15555	75	4690	500	9700	10	1	15082304	2309	56.70	2.50	12	0.15	270.00	6124.00	26600	20230328	-42.44	10620	20230727	44.16	20200	-24.21	20240104	13600	12.57	20240102	26600	-42.44	20230328	10620	44.16	20230727	6.28	N	211270	500	75 억	255441	N	N	17	N	N
10	20240228	160829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15660	170	2	1.10	2174723350	138525	52.70	15450	15980	15450	20100	10850	15490	15699.33	1.65	5108	16236	15862	15666	15292	15096	15765	15195	75	4610	500	9600	10	1	15082304	2362	58.00	2.56	12	0.92	270.00	6124.00	26600	20230328	-41.13	10620	20230727	47.46	20200	-22.48	20240104	13600	15.15	20240102	26600	-41.13	20230328	10620	47.46	20230727	6.28	N	211270	500	75 억	249101	N	N	17	N	N
11	20240228	150829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15550	60	2	0.39	2094782430	133398	50.75	15450	15980	15450	20100	10850	15490	15703.42	1.65	4668	16236	15862	15666	15292	15096	15765	15195	75	4610	500	9600	10	1	15082304	2345	57.59	2.54	12	0.88	270.00	6124.00	26600	20230328	-41.54	10620	20230727	46.42	20200	-23.02	20240104	13600	14.34	20240102	26600	-41.54	20230328	10620	46.42	20230727	6.28	N	211270	500	75 억	249101	N	N	18	N	N
12	20240228	140921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15540	50	2	0.32	1961475410	124821	47.48	15450	15980	15450	20100	10850	15490	15714.50	1.65	5222	16236	15862	15666	15292	15096	15765	15195	75	4610	500	9600	10	1	15082304	2344	57.56	2.54	12	0.83	270.00	6124.00	26600	20230328	-41.58	10620	20230727	46.33	20200	-23.07	20240104	13600	14.26	20240102	26600	-41.58	20230328	10620	46.33	20230727	6.28	N	211270	500	75 억	249101	N	N	18	N	N
13	20240228	130921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15610	120	2	0.77	1777322030	112984	42.98	15450	15980	15450	20100	10850	15490	15730.97	1.65	7723	16236	15862	15666	15292	15096	15765	15195	75	4610	500	9600	10	1	15082304	2354	57.81	2.55	12	0.75	270.00	6124.00	26600	20230328	-41.32	10620	20230727	46.99	20200	-22.72	20240104	13600	14.78	20240102	26600	-41.32	20230328	10620	46.99	20230727	6.28	N	211270	500	75 억	249101	N	N	18	N	N
14	20240228	120924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15750	260	2	1.68	1509584590	95869	36.47	15450	15980	15450	20100	10850	15490	15746.61	1.65	14734	16236	15862	15666	15292	15096	15765	15195	75	4610	500	9600	10	1	15082304	2375	58.33	2.57	12	0.64	270.00	6124.00	26600	20230328	-40.79	10620	20230727	48.31	20200	-22.03	20240104	13600	15.81	20240102	26600	-40.79	20230328	10620	48.31	20230727	6.28	N	211270	500	75 억	249101	N	N	18	N	N
15	20240228	110846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15710	220	2	1.42	1300282470	82571	31.41	15450	15980	15450	20100	10850	15490	15747.78	1.65	15082	16236	15862	15666	15292	15096	15765	15195	75	4610	500	9600	10	1	15082304	2369	58.19	2.57	12	0.55	270.00	6124.00	26600	20230328	-40.94	10620	20230727	47.93	20200	-22.23	20240104	13600	15.51	20240102	26600	-40.94	20230328	10620	47.93	20230727	6.28	N	211270	500	75 억	249101	N	N	18	N	N
16	20240228	100919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15670	180	2	1.16	958162060	60829	23.14	15450	15980	15450	20100	10850	15490	15752.19	1.65	10188	16236	15862	15666	15292	15096	15765	15195	75	4610	500	9600	10	1	15082304	2363	58.04	2.56	12	0.40	270.00	6124.00	26600	20230328	-41.09	10620	20230727	47.55	20200	-22.43	20240104	13600	15.22	20240102	26600	-41.09	20230328	10620	47.55	20230727	6.28	N	211270	500	75 억	249101	N	N	18	N	N
17	20240228	090924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15770	280	2	1.81	188863590	12081	4.60	15450	15790	15450	20100	10850	15490	15634.38	1.65	3318	16236	15862	15666	15292	15096	15765	15195	75	4610	500	9600	10	1	15082304	2378	58.41	2.58	12	0.08	270.00	6124.00	26600	20230328	-40.71	10620	20230727	48.49	20200	-21.93	20240104	13600	15.96	20240102	26600	-40.71	20230328	10620	48.49	20230727	6.28	N	211270	500	75 억	249101	N	N	18	N	N
18	20240227	160921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15490	-290	5	-1.84	4116858080	261309	150.12	15800	16040	15470	20500	11050	15780	15756.09	1.66	-881	16260	16020	15670	15430	15080	16140	15550	75	4720	500	9780	10	1	15082304	2336	57.37	2.53	12	1.73	270.00	6124.00	26600	20230328	-41.77	10620	20230727	45.86	20200	-23.32	20240104	13600	13.90	20240102	26600	-41.77	20230328	10620	45.86	20230727	6.22	N	211270	500	75 억	250048	N	N	18	N	N
19	20240227	150921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15510	-270	5	-1.71	4004457900	254057	145.95	15800	16040	15480	20500	11050	15780	15762.03	1.66	-1914	16260	16020	15670	15430	15080	16140	15550	75	4720	500	9780	10	1	15082304	2339	57.44	2.53	12	1.68	270.00	6124.00	26600	20230328	-41.69	10620	20230727	46.05	20200	-23.22	20240104	13600	14.04	20240102	26600	-41.69	20230328	10620	46.05	20230727	6.22	N	211270	500	75 억	250048	N	N	85	N	N
20	20240227	140917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15650	-130	5	-0.82	3352051570	212129	121.86	15800	16040	15600	20500	11050	15780	15801.97	1.66	2552	16260	16020	15670	15430	15080	16140	15550	75	4720	500	9780	10	1	15082304	2360	57.96	2.56	12	1.41	270.00	6124.00	26600	20230328	-41.17	10620	20230727	47.36	20200	-22.52	20240104	13600	15.07	20240102	26600	-41.17	20230328	10620	47.36	20230727	6.22	N	211270	500	75 억	250048	N	N	85	N	N
21	20240227	130840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15790	10	2	0.06	3002698550	189927	109.11	15800	16040	15600	20500	11050	15780	15809.78	1.66	10903	16260	16020	15670	15430	15080	16140	15550	75	4720	500	9780	10	1	15082304	2381	58.48	2.58	12	1.26	270.00	6124.00	26600	20230328	-40.64	10620	20230727	48.68	20200	-21.83	20240104	13600	16.10	20240102	26600	-40.64	20230328	10620	48.68	20230727	6.22	N	211270	500	75 억	250048	N	N	85	N	N
22	20240227	120922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15830	50	2	0.32	2747600930	173745	99.81	15800	16040	15600	20500	11050	15780	15814.02	1.66	12552	16260	16020	15670	15430	15080	16140	15550	75	4720	500	9780	10	1	15082304	2388	58.63	2.58	12	1.15	270.00	6124.00	26600	20230328	-40.49	10620	20230727	49.06	20200	-21.63	20240104	13600	16.40	20240102	26600	-40.49	20230328	10620	49.06	20230727	6.22	N	211270	500	75 억	250048	N	N	85	N	N
23	20240227	110921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15920	140	2	0.89	1822834490	115292	66.23	15800	16040	15600	20500	11050	15780	15810.63	1.66	-6298	16260	16020	15670	15430	15080	16140	15550	75	4720	500	9780	10	1	15082304	2401	58.96	2.60	12	0.76	270.00	6124.00	26600	20230328	-40.15	10620	20230727	49.91	20200	-21.19	20240104	13600	17.06	20240102	26600	-40.15	20230328	10620	49.91	20230727	6.22	N	211270	500	75 억	250048	N	N	85	N	N
24	20240227	100916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15830	50	2	0.32	1105237720	70077	40.26	15800	15900	15600	20500	11050	15780	15771.74	1.66	-5815	16260	16020	15670	15430	15080	16140	15550	75	4720	500	9780	10	1	15082304	2388	58.63	2.58	12	0.46	270.00	6124.00	26600	20230328	-40.49	10620	20230727	49.06	20200	-21.63	20240104	13600	16.40	20240102	26600	-40.49	20230328	10620	49.06	20230727	6.22	N	211270	500	75 억	250048	N	N	85	N	N
25	20240227	090921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15670	-110	5	-0.70	208879950	13250	7.61	15800	15860	15670	20500	11050	15780	15764.33	1.66	-851	16260	16020	15670	15430	15080	16140	15550	75	4720	500	9780	10	1	15082304	2363	58.04	2.56	12	0.09	270.00	6124.00	26600	20230328	-41.09	10620	20230727	47.55	20200	-22.43	20240104	13600	15.22	20240102	26600	-41.09	20230328	10620	47.55	20230727	6.22	N	211270	500	75 억	250048	N	N	85	N	N
26	20240226	160916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15780	-50	5	-0.32	2704848520	173325	63.96	15710	15910	15320	20550	11090	15830	15604.81	1.54	17638	17103	16466	16133	15496	15163	16300	15330	75	4720	500	9810	10	1	15082304	2380	58.44	2.58	12	1.15	270.00	6124.00	26600	20230328	-40.68	10620	20230727	48.59	20200	-21.88	20240104	13600	16.03	20240102	26600	-40.68	20230328	10620	48.59	20230727	6.29	N	211270	500	75 억	231826	N	N	85	N	N
27	20240226	150911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15760	-70	5	-0.44	2563356960	164352	60.65	15710	15910	15320	20550	11090	15830	15596.40	1.54	19622	17103	16466	16133	15496	15163	16300	15330	75	4720	500	9810	10	1	15082304	2377	58.37	2.57	12	1.09	270.00	6124.00	26600	20230328	-40.75	10620	20230727	48.40	20200	-21.98	20240104	13600	15.88	20240102	26600	-40.75	20230328	10620	48.40	20230727	6.29	N	211270	500	75 억	231826	N	N	15	N	N
28	20240226	140915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15750	-80	5	-0.51	2358065470	151271	55.82	15710	15910	15320	20550	11090	15830	15587.96	1.54	16094	17103	16466	16133	15496	15163	16300	15330	75	4720	500	9810	10	1	15082304	2375	58.33	2.57	12	1.00	270.00	6124.00	26600	20230328	-40.79	10620	20230727	48.31	20200	-22.03	20240104	13600	15.81	20240102	26600	-40.79	20230328	10620	48.31	20230727	6.29	N	211270	500	75 억	231826	N	N	15	N	N
29	20240226	130909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15490	-340	5	-2.15	1920097710	123285	45.49	15710	15910	15320	20550	11090	15830	15573.95	1.54	5143	17103	16466	16133	15496	15163	16300	15330	75	4720	500	9810	10	1	15082304	2336	57.37	2.53	12	0.82	270.00	6124.00	26600	20230328	-41.77	10620	20230727	45.86	20200	-23.32	20240104	13600	13.90	20240102	26600	-41.77	20230328	10620	45.86	20230727	6.29	N	211270	500	75 억	231826	N	N	15	N	N
30	20240226	120907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15500	-330	5	-2.08	1722121430	110510	40.78	15710	15910	15320	20550	11090	15830	15582.85	1.54	1011	17103	16466	16133	15496	15163	16300	15330	75	4720	500	9810	10	1	15082304	2338	57.41	2.53	12	0.73	270.00	6124.00	26600	20230328	-41.73	10620	20230727	45.95	20200	-23.27	20240104	13600	13.97	20240102	26600	-41.73	20230328	10620	45.95	20230727	6.29	N	211270	500	75 억	231826	N	N	15	N	N
31	20240226	110907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15480	-350	5	-2.21	1533594320	98348	36.29	15710	15910	15320	20550	11090	15830	15592.96	1.54	-928	17103	16466	16133	15496	15163	16300	15330	75	4720	500	9810	10	1	15082304	2335	57.33	2.53	12	0.65	270.00	6124.00	26600	20230328	-41.80	10620	20230727	45.76	20200	-23.37	20240104	13600	13.82	20240102	26600	-41.80	20230328	10620	45.76	20230727	6.29	N	211270	500	75 억	231826	N	N	15	N	N
32	20240226	100905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15560	-270	5	-1.71	1099960040	70411	25.98	15710	15910	15320	20550	11090	15830	15621.26	1.54	1736	17103	16466	16133	15496	15163	16300	15330	75	4720	500	9810	10	1	15082304	2347	57.63	2.54	12	0.47	270.00	6124.00	26600	20230328	-41.50	10620	20230727	46.52	20200	-22.97	20240104	13600	14.41	20240102	26600	-41.50	20230328	10620	46.52	20230727	6.29	N	211270	500	75 억	231826	N	N	15	N	N
33	20240226	090904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15500	-330	5	-2.08	488363410	31440	11.60	15710	15830	15320	20550	11090	15830	15530.85	1.54	-1990	17103	16466	16133	15496	15163	16300	15330	75	4720	500	9810	10	1	15082304	2338	57.41	2.53	12	0.21	270.00	6124.00	26600	20230328	-41.73	10620	20230727	45.95	20200	-23.27	20240104	13600	13.97	20240102	26600	-41.73	20230328	10620	45.95	20230727	6.29	N	211270	500	75 억	231826	N	N	15	N	N
34	20240223	160905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15830	-220	5	-1.37	4344466590	269963	133.77	16300	16770	15800	20850	11240	16050	16094.14	1.66	-20210	16483	16266	15943	15726	15403	16375	15835	75	4800	500	9950	10	1	15082304	2388	58.63	2.58	12	1.79	270.00	6124.00	26600	20230328	-40.49	10620	20230727	49.06	20200	-21.63	20240104	13600	16.40	20240102	26600	-40.49	20230328	10620	49.06	20230727	6.25	N	211270	500	75 억	250428	N	N	15	N	N
35	20240223	150900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15900	-150	5	-0.93	4161691280	258431	128.05	16300	16770	15800	20850	11240	16050	16103.70	1.66	-18428	16483	16266	15943	15726	15403	16375	15835	75	4800	500	9950	10	1	15082304	2398	58.89	2.60	12	1.71	270.00	6124.00	26600	20230328	-40.23	10620	20230727	49.72	20200	-21.29	20240104	13600	16.91	20240102	26600	-40.23	20230328	10620	49.72	20230727	6.25	N	211270	500	75 억	250428	N	N	0	N	N
36	20240223	140901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15910	-140	5	-0.87	3682208380	228375	113.16	16300	16770	15800	20850	11240	16050	16123.54	1.66	-15555	16483	16266	15943	15726	15403	16375	15835	75	4800	500	9950	10	1	15082304	2400	58.93	2.60	12	1.51	270.00	6124.00	26600	20230328	-40.19	10620	20230727	49.81	20200	-21.24	20240104	13600	16.99	20240102	26600	-40.19	20230328	10620	49.81	20230727	6.25	N	211270	500	75 억	250428	N	N	0	N	N
37	20240223	130857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16060	10	2	0.06	3179491280	196903	97.57	16300	16770	15800	20850	11240	16050	16147.53	1.66	-10716	16483	16266	15943	15726	15403	16375	15835	75	4800	500	9950	10	1	15082304	2422	59.48	2.62	12	1.31	270.00	6124.00	26600	20230328	-39.62	10620	20230727	51.22	20200	-20.50	20240104	13600	18.09	20240102	26600	-39.62	20230328	10620	51.22	20230727	6.25	N	211270	500	75 억	250428	N	N	0	N	N
38	20240223	120900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16100	50	2	0.31	2925779470	181123	89.75	16300	16770	15800	20850	11240	16050	16153.59	1.66	-9068	16483	16266	15943	15726	15403	16375	15835	75	4800	500	9950	10	1	15082304	2428	59.63	2.63	12	1.20	270.00	6124.00	26600	20230328	-39.47	10620	20230727	51.60	20200	-20.30	20240104	13600	18.38	20240102	26600	-39.47	20230328	10620	51.60	20230727	6.25	N	211270	500	75 억	250428	N	N	0	N	N
39	20240223	110850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16090	40	2	0.25	2205330390	136573	67.67	16300	16770	15800	20850	11240	16050	16147.68	1.66	-15401	16483	16266	15943	15726	15403	16375	15835	75	4800	500	9950	10	1	15082304	2427	59.59	2.63	12	0.91	270.00	6124.00	26600	20230328	-39.51	10620	20230727	51.51	20200	-20.35	20240104	13600	18.31	20240102	26600	-39.51	20230328	10620	51.51	20230727	6.25	N	211270	500	75 억	250428	N	N	0	N	N
40	20240223	100855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15900	-150	5	-0.93	1780408560	110056	54.53	16300	16770	15800	20850	11240	16050	16177.37	1.66	-11878	16483	16266	15943	15726	15403	16375	15835	75	4800	500	9950	10	1	15082304	2398	58.89	2.60	12	0.73	270.00	6124.00	26600	20230328	-40.23	10620	20230727	49.72	20200	-21.29	20240104	13600	16.91	20240102	26600	-40.23	20230328	10620	49.72	20230727	6.25	N	211270	500	75 억	250428	N	N	0	N	N
41	20240223	090858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16160	110	2	0.69	818416550	49803	24.68	16300	16770	16150	20850	11240	16050	16433.58	1.66	-10946	16483	16266	15943	15726	15403	16375	15835	75	4800	500	9950	10	1	15082304	2437	59.85	2.64	12	0.33	270.00	6124.00	26600	20230328	-39.25	10620	20230727	52.17	20200	-20.00	20240104	13600	18.82	20240102	26600	-39.25	20230328	10620	52.17	20230727	6.25	N	211270	500	75 억	250428	N	N	0	N	N
42	20240222	160845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16050	300	2	1.90	3198932080	200125	71.73	15730	16160	15620	20450	11030	15750	15984.71	1.38	41438	16750	16250	15990	15490	15230	16120	15360	75	4700	500	9760	10	1	15082304	2421	59.44	2.62	12	1.33	270.00	6124.00	26600	20230328	-39.66	10620	20230727	51.13	20200	-20.54	20240104	13600	18.01	20240102	26600	-39.66	20230328	10620	51.13	20230727	6.24	N	211270	500	75 억	208617	N	N	231	N	N
43	20240222	150854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16080	330	2	2.10	3005820470	188092	67.42	15730	16160	15620	20450	11030	15750	15980.93	1.38	38808	16750	16250	15990	15490	15230	16120	15360	75	4700	500	9760	10	1	15082304	2425	59.56	2.63	12	1.25	270.00	6124.00	26600	20230328	-39.55	10620	20230727	51.41	20200	-20.40	20240104	13600	18.24	20240102	26600	-39.55	20230328	10620	51.41	20230727	6.24	N	211270	500	75 억	208617	N	N	231	N	N
44	20240222	140852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16120	370	2	2.35	2747161690	171991	61.65	15730	16160	15620	20450	11030	15750	15973.07	1.38	37100	16750	16250	15990	15490	15230	16120	15360	75	4700	500	9760	10	1	15082304	2431	59.70	2.63	12	1.14	270.00	6124.00	26600	20230328	-39.40	10620	20230727	51.79	20200	-20.20	20240104	13600	18.53	20240102	26600	-39.40	20230328	10620	51.79	20230727	6.24	N	211270	500	75 억	208617	N	N	231	N	N
45	20240222	130839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16110	360	2	2.29	2434278560	152544	54.68	15730	16160	15620	20450	11030	15750	15958.26	1.38	38734	16750	16250	15990	15490	15230	16120	15360	75	4700	500	9760	10	1	15082304	2430	59.67	2.63	12	1.01	270.00	6124.00	26600	20230328	-39.44	10620	20230727	51.69	20200	-20.25	20240104	13600	18.46	20240102	26600	-39.44	20230328	10620	51.69	20230727	6.24	N	211270	500	75 억	208617	N	N	231	N	N
46	20240222	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16150	400	2	2.54	2116594420	132830	47.61	15730	16160	15620	20450	11030	15750	15935.00	1.38	33704	16750	16250	15990	15490	15230	16120	15360	75	4700	500	9760	10	1	15082304	2436	59.81	2.64	12	0.88	270.00	6124.00	26600	20230328	-39.29	10620	20230727	52.07	20200	-20.05	20240104	13600	18.75	20240102	26600	-39.29	20230328	10620	52.07	20230727	6.24	N	211270	500	75 억	208617	N	N	231	N	N
47	20240222	110848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16000	250	2	1.59	1840029170	115607	41.44	15730	16120	15620	20450	11030	15750	15916.64	1.38	26893	16750	16250	15990	15490	15230	16120	15360	75	4700	500	9760	10	1	15082304	2413	59.26	2.61	12	0.77	270.00	6124.00	26600	20230328	-39.85	10620	20230727	50.66	20200	-20.79	20240104	13600	17.65	20240102	26600	-39.85	20230328	10620	50.66	20230727	6.24	N	211270	500	75 억	208617	N	N	231	N	N
48	20240222	100839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15900	150	2	0.95	1064420770	67257	24.11	15730	15990	15620	20450	11030	15750	15826.49	1.38	5503	16750	16250	15990	15490	15230	16120	15360	75	4700	500	9760	10	1	15082304	2398	58.89	2.60	12	0.45	270.00	6124.00	26600	20230328	-40.23	10620	20230727	49.72	20200	-21.29	20240104	13600	16.91	20240102	26600	-40.23	20230328	10620	49.72	20230727	6.24	N	211270	500	75 억	208617	N	N	231	N	N
49	20240222	090855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15710	-40	5	-0.25	224506120	14291	5.12	15730	15810	15620	20450	11030	15750	15708.81	1.38	1076	16750	16250	15990	15490	15230	16120	15360	75	4700	500	9760	10	1	15082304	2369	58.19	2.57	12	0.09	270.00	6124.00	26600	20230328	-40.94	10620	20230727	47.93	20200	-22.23	20240104	13600	15.51	20240102	26600	-40.94	20230328	10620	47.93	20230727	6.24	N	211270	500	75 억	208617	N	N	231	N	N
50	20240221	160846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15750	-620	5	-3.79	4392128190	275179	36.88	16430	16490	15730	21250	11460	16370	15960.10	1.65	-44102	17350	16860	16430	15940	15510	17105	16185	75	4880	500	10140	10	1	15082304	2375	58.33	2.57	12	1.82	270.00	6124.00	26600	20230328	-40.79	10620	20230727	48.31	20200	-22.03	20240104	13600	15.81	20240102	26600	-40.79	20230328	10620	48.31	20230727	6.19	N	211270	500	75 억	248392	N	N	231	N	N
51	20240221	150839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15780	-590	5	-3.60	4161504850	260538	34.92	16430	16490	15730	21250	11460	16370	15971.55	1.65	-43370	17350	16860	16430	15940	15510	17105	16185	75	4880	500	10140	10	1	15082304	2380	58.44	2.58	12	1.73	270.00	6124.00	26600	20230328	-40.68	10620	20230727	48.59	20200	-21.88	20240104	13600	16.03	20240102	26600	-40.68	20230328	10620	48.59	20230727	6.19	N	211270	500	75 억	248392	N	N	251	N	N
52	20240221	140837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15890	-480	5	-2.93	3103715740	193684	25.96	16430	16490	15840	21250	11460	16370	16023.25	1.65	-24972	17350	16860	16430	15940	15510	17105	16185	75	4880	500	10140	10	1	15082304	2397	58.85	2.59	12	1.28	270.00	6124.00	26600	20230328	-40.26	10620	20230727	49.62	20200	-21.34	20240104	13600	16.84	20240102	26600	-40.26	20230328	10620	49.62	20230727	6.19	N	211270	500	75 억	248392	N	N	251	N	N
53	20240221	130838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15870	-500	5	-3.05	2876780340	179415	24.05	16430	16490	15840	21250	11460	16370	16032.77	1.65	-22643	17350	16860	16430	15940	15510	17105	16185	75	4880	500	10140	10	1	15082304	2394	58.78	2.59	12	1.19	270.00	6124.00	26600	20230328	-40.34	10620	20230727	49.44	20200	-21.44	20240104	13600	16.69	20240102	26600	-40.34	20230328	10620	49.44	20230727	6.19	N	211270	500	75 억	248392	N	N	251	N	N
54	20240221	120839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15920	-450	5	-2.75	2633570880	164107	22.00	16430	16490	15840	21250	11460	16370	16046.36	1.65	-18470	17350	16860	16430	15940	15510	17105	16185	75	4880	500	10140	10	1	15082304	2401	58.96	2.60	12	1.09	270.00	6124.00	26600	20230328	-40.15	10620	20230727	49.91	20200	-21.19	20240104	13600	17.06	20240102	26600	-40.15	20230328	10620	49.91	20230727	6.19	N	211270	500	75 억	248392	N	N	251	N	N
55	20240221	110846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15910	-460	5	-2.81	2409016310	149989	20.10	16430	16490	15840	21250	11460	16370	16059.68	1.65	-12993	17350	16860	16430	15940	15510	17105	16185	75	4880	500	10140	10	1	15082304	2400	58.93	2.60	12	0.99	270.00	6124.00	26600	20230328	-40.19	10620	20230727	49.81	20200	-21.24	20240104	13600	16.99	20240102	26600	-40.19	20230328	10620	49.81	20230727	6.19	N	211270	500	75 억	248392	N	N	251	N	N
56	20240221	100838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16050	-320	5	-1.95	2029292250	126148	16.91	16430	16490	15840	21250	11460	16370	16084.84	1.65	-13384	17350	16860	16430	15940	15510	17105	16185	75	4880	500	10140	10	1	15082304	2421	59.44	2.62	12	0.84	270.00	6124.00	26600	20230328	-39.66	10620	20230727	51.13	20200	-20.54	20240104	13600	18.01	20240102	26600	-39.66	20230328	10620	51.13	20230727	6.19	N	211270	500	75 억	248392	N	N	251	N	N
57	20240221	090837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16190	-180	5	-1.10	434506480	26673	3.57	16430	16490	16120	21250	11460	16370	16287.73	1.65	-7474	17350	16860	16430	15940	15510	17105	16185	75	4880	500	10140	10	1	15082304	2442	59.96	2.64	12	0.18	270.00	6124.00	26600	20230328	-39.14	10620	20230727	52.45	20200	-19.85	20240104	13600	19.04	20240102	26600	-39.14	20230328	10620	52.45	20230727	6.19	N	211270	500	75 억	248392	N	N	251	N	N
58	20240220	160831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16370	470	2	2.96	12283303380	741257	396.80	16050	16920	16000	20650	11130	15900	16571.21	1.63	4053	16293	16096	15883	15686	15473	15990	15580	75	4750	500	9850	10	1	15082304	2469	60.63	2.67	12	4.91	270.00	6124.00	26600	20230328	-38.46	10620	20230727	54.14	20200	-18.96	20240104	13600	20.37	20240102	26600	-38.46	20230328	10620	54.14	20230727	6.17	N	211270	500	75 억	245334	N	N	251	N	N
59	20240220	150832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16340	440	2	2.77	12070060550	728212	389.82	16050	16920	16000	20650	11130	15900	16574.94	1.63	3739	16293	16096	15883	15686	15473	15990	15580	75	4750	500	9850	10	1	15082304	2464	60.52	2.67	12	4.83	270.00	6124.00	26600	20230328	-38.57	10620	20230727	53.86	20200	-19.11	20240104	13600	20.15	20240102	26600	-38.57	20230328	10620	53.86	20230727	6.17	N	211270	500	75 억	245334	N	N	0	N	N
60	20240220	140830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16280	380	2	2.39	11614673110	700332	374.90	16050	16920	16000	20650	11130	15900	16584.54	1.63	6648	16293	16096	15883	15686	15473	15990	15580	75	4750	500	9850	10	1	15082304	2455	60.30	2.66	12	4.64	270.00	6124.00	26600	20230328	-38.80	10620	20230727	53.30	20200	-19.41	20240104	13600	19.71	20240102	26600	-38.80	20230328	10620	53.30	20230727	6.17	N	211270	500	75 억	245334	N	N	0	N	N
61	20240220	130833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16410	510	2	3.21	10937014320	658795	352.66	16050	16920	16000	20650	11130	15900	16601.56	1.63	15061	16293	16096	15883	15686	15473	15990	15580	75	4750	500	9850	10	1	15082304	2475	60.78	2.68	12	4.37	270.00	6124.00	26600	20230328	-38.31	10620	20230727	54.52	20200	-18.76	20240104	13600	20.66	20240102	26600	-38.31	20230328	10620	54.52	20230727	6.17	N	211270	500	75 억	245334	N	N	0	N	N
62	20240220	120827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16360	460	2	2.89	10589159410	637580	341.30	16050	16920	16000	20650	11130	15900	16608.38	1.63	20370	16293	16096	15883	15686	15473	15990	15580	75	4750	500	9850	10	1	15082304	2467	60.59	2.67	12	4.23	270.00	6124.00	26600	20230328	-38.50	10620	20230727	54.05	20200	-19.01	20240104	13600	20.29	20240102	26600	-38.50	20230328	10620	54.05	20230727	6.17	N	211270	500	75 억	245334	N	N	0	N	N
63	20240220	110829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16550	650	2	4.09	9660642420	581163	311.10	16050	16920	16000	20650	11130	15900	16622.96	1.63	24255	16293	16096	15883	15686	15473	15990	15580	75	4750	500	9850	10	1	15082304	2496	61.30	2.70	12	3.85	270.00	6124.00	26600	20230328	-37.78	10620	20230727	55.84	20200	-18.07	20240104	13600	21.69	20240102	26600	-37.78	20230328	10620	55.84	20230727	6.17	N	211270	500	75 억	245334	N	N	0	N	N
64	20240220	100821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16800	900	2	5.66	7803533380	469769	251.47	16050	16920	16000	20650	11130	15900	16611.45	1.63	16871	16293	16096	15883	15686	15473	15990	15580	75	4750	500	9850	10	1	15082304	2534	62.22	2.74	12	3.11	270.00	6124.00	26600	20230328	-36.84	10620	20230727	58.19	20200	-16.83	20240104	13600	23.53	20240102	26600	-36.84	20230328	10620	58.19	20230727	6.17	N	211270	500	75 억	245334	N	N	0	N	N
65	20240220	090836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16230	330	2	2.08	968817490	59757	31.99	16050	16340	16000	20650	11130	15900	16212.69	1.63	4721	16293	16096	15883	15686	15473	15990	15580	75	4750	500	9850	10	1	15082304	2448	60.11	2.65	12	0.40	270.00	6124.00	26600	20230328	-38.98	10620	20230727	52.82	20200	-19.65	20240104	13600	19.34	20240102	26600	-38.98	20230328	10620	52.82	20230727	6.17	N	211270	500	75 억	245334	N	N	0	N	N
66	20240219	160831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15900	70	2	0.44	2908972210	183172	105.49	15920	16080	15670	20550	11090	15830	15881.09	1.60	4401	16243	16036	15793	15586	15343	15915	15465	75	4720	500	9810	10	1	15082304	2398	58.89	2.60	12	1.21	270.00	6124.00	26600	20230328	-40.23	10620	20230727	49.72	20200	-21.29	20240104	13600	16.91	20240102	26600	-40.23	20230328	10620	49.72	20230727	6.12	N	211270	500	75 억	241200	N	N	7	N	N
67	20240219	150836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15910	80	2	0.51	2802434610	176471	101.63	15920	16080	15670	20550	11090	15830	15880.43	1.60	4392	16243	16036	15793	15586	15343	15915	15465	75	4720	500	9810	10	1	15082304	2400	58.93	2.60	12	1.17	270.00	6124.00	26600	20230328	-40.19	10620	20230727	49.81	20200	-21.24	20240104	13600	16.99	20240102	26600	-40.19	20230328	10620	49.81	20230727	6.12	N	211270	500	75 억	241200	N	N	7	N	N
68	20240219	140836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15860	30	2	0.19	2551632580	160681	92.53	15920	16080	15670	20550	11090	15830	15880.11	1.60	6260	16243	16036	15793	15586	15343	15915	15465	75	4720	500	9810	10	1	15082304	2392	58.74	2.59	12	1.07	270.00	6124.00	26600	20230328	-40.38	10620	20230727	49.34	20200	-21.49	20240104	13600	16.62	20240102	26600	-40.38	20230328	10620	49.34	20230727	6.12	N	211270	500	75 억	241200	N	N	7	N	N
69	20240219	130834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15830	0	3	0.00	2338540510	147208	84.77	15920	16080	15670	20550	11090	15830	15885.96	1.60	7771	16243	16036	15793	15586	15343	15915	15465	75	4720	500	9810	10	1	15082304	2388	58.63	2.58	12	0.98	270.00	6124.00	26600	20230328	-40.49	10620	20230727	49.06	20200	-21.63	20240104	13600	16.40	20240102	26600	-40.49	20230328	10620	49.06	20230727	6.12	N	211270	500	75 억	241200	N	N	7	N	N
70	20240219	120833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15990	160	2	1.01	1881464360	118428	68.20	15920	16080	15670	20550	11090	15830	15886.99	1.60	9518	16243	16036	15793	15586	15343	15915	15465	75	4720	500	9810	10	1	15082304	2412	59.22	2.61	12	0.79	270.00	6124.00	26600	20230328	-39.89	10620	20230727	50.56	20200	-20.84	20240104	13600	17.57	20240102	26600	-39.89	20230328	10620	50.56	20230727	6.12	N	211270	500	75 억	241200	N	N	7	N	N
71	20240219	110831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15920	90	2	0.57	1404759830	88639	51.05	15920	16020	15670	20550	11090	15830	15848.10	1.60	8110	16243	16036	15793	15586	15343	15915	15465	75	4720	500	9810	10	1	15082304	2401	58.96	2.60	12	0.59	270.00	6124.00	26600	20230328	-40.15	10620	20230727	49.91	20200	-21.19	20240104	13600	17.06	20240102	26600	-40.15	20230328	10620	49.91	20230727	6.12	N	211270	500	75 억	241200	N	N	7	N	N
72	20240219	100827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15880	50	2	0.32	908023440	57482	33.10	15920	15990	15670	20550	11090	15830	15796.66	1.60	4911	16243	16036	15793	15586	15343	15915	15465	75	4720	500	9810	10	1	15082304	2395	58.81	2.59	12	0.38	270.00	6124.00	26600	20230328	-40.30	10620	20230727	49.53	20200	-21.39	20240104	13600	16.76	20240102	26600	-40.30	20230328	10620	49.53	20230727	6.12	N	211270	500	75 억	241200	N	N	7	N	N
73	20240219	090827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15920	90	2	0.57	234738320	14785	8.51	15920	15990	15800	20550	11090	15830	15876.79	1.60	1578	16243	16036	15793	15586	15343	15915	15465	75	4720	500	9810	10	1	15082304	2401	58.96	2.60	12	0.10	270.00	6124.00	26600	20230328	-40.15	10620	20230727	49.91	20200	-21.19	20240104	13600	17.06	20240102	26600	-40.15	20230328	10620	49.91	20230727	6.12	N	211270	500	75 억	241200	N	N	7	N	N
74	20240216	160823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15830	-80	5	-0.50	2698571550	171354	66.15	16000	16000	15550	20650	11140	15910	15747.65	1.68	-12906	16510	16210	15980	15680	15450	16095	15565	75	4740	500	9860	10	1	15082304	2388	58.63	2.58	12	1.14	270.00	6124.00	26600	20230328	-40.49	10620	20230727	49.06	20200	-21.63	20240104	13600	16.40	20240102	26600	-40.49	20230328	10620	49.06	20230727	6.18	N	211270	500	75 억	254068	N	N	7	N	N
75	20240216	150829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15800	-110	5	-0.69	2574957690	163544	63.13	16000	16000	15550	20650	11140	15910	15744.74	1.68	-12412	16510	16210	15980	15680	15450	16095	15565	75	4740	500	9860	10	1	15082304	2383	58.52	2.58	12	1.08	270.00	6124.00	26600	20230328	-40.60	10620	20230727	48.78	20200	-21.78	20240104	13600	16.18	20240102	26600	-40.60	20230328	10620	48.78	20230727	6.18	N	211270	500	75 억	254068	N	N	81	N	N
76	20240216	140832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15860	-50	5	-0.31	2297869900	146062	56.38	16000	16000	15550	20650	11140	15910	15732.15	1.68	-8967	16510	16210	15980	15680	15450	16095	15565	75	4740	500	9860	10	1	15082304	2392	58.74	2.59	12	0.97	270.00	6124.00	26600	20230328	-40.38	10620	20230727	49.34	20200	-21.49	20240104	13600	16.62	20240102	26600	-40.38	20230328	10620	49.34	20230727	6.18	N	211270	500	75 억	254068	N	N	81	N	N
77	20240216	130825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15800	-110	5	-0.69	1983129940	126216	48.72	16000	16000	15550	20650	11140	15910	15712.19	1.68	-12595	16510	16210	15980	15680	15450	16095	15565	75	4740	500	9860	10	1	15082304	2383	58.52	2.58	12	0.84	270.00	6124.00	26600	20230328	-40.60	10620	20230727	48.78	20200	-21.78	20240104	13600	16.18	20240102	26600	-40.60	20230328	10620	48.78	20230727	6.18	N	211270	500	75 억	254068	N	N	81	N	N
78	20240216	120828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15660	-250	5	-1.57	1591710870	101352	39.12	16000	16000	15550	20650	11140	15910	15704.78	1.68	-12492	16510	16210	15980	15680	15450	16095	15565	75	4740	500	9860	10	1	15082304	2362	58.00	2.56	12	0.67	270.00	6124.00	26600	20230328	-41.13	10620	20230727	47.46	20200	-22.48	20240104	13600	15.15	20240102	26600	-41.13	20230328	10620	47.46	20230727	6.18	N	211270	500	75 억	254068	N	N	81	N	N
79	20240216	110835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15730	-180	5	-1.13	1378029690	87721	33.86	16000	16000	15550	20650	11140	15910	15709.23	1.68	-8405	16510	16210	15980	15680	15450	16095	15565	75	4740	500	9860	10	1	15082304	2372	58.26	2.57	12	0.58	270.00	6124.00	26600	20230328	-40.86	10620	20230727	48.12	20200	-22.13	20240104	13600	15.66	20240102	26600	-40.86	20230328	10620	48.12	20230727	6.18	N	211270	500	75 억	254068	N	N	81	N	N
80	20240216	100828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15760	-150	5	-0.94	1157028750	73622	28.42	16000	16000	15550	20650	11140	15910	15715.80	1.68	-6536	16510	16210	15980	15680	15450	16095	15565	75	4740	500	9860	10	1	15082304	2377	58.37	2.57	12	0.49	270.00	6124.00	26600	20230328	-40.75	10620	20230727	48.40	20200	-21.98	20240104	13600	15.88	20240102	26600	-40.75	20230328	10620	48.40	20230727	6.18	N	211270	500	75 억	254068	N	N	81	N	N
81	20240216	090822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15960	50	2	0.31	130386620	8180	3.16	16000	16000	15870	20650	11140	15910	15939.68	1.68	-2884	16510	16210	15980	15680	15450	16095	15565	75	4740	500	9860	10	1	15082304	2407	59.11	2.61	12	0.05	270.00	6124.00	26600	20230328	-40.00	10620	20230727	50.28	20200	-20.99	20240104	13600	17.35	20240102	26600	-40.00	20230328	10620	50.28	20230727	6.18	N	211270	500	75 억	254068	N	N	81	N	N
82	20240215	160820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15910	-140	5	-0.87	4115530860	258107	39.22	16250	16280	15750	20850	11240	16050	15945.12	1.88	-29571	17076	16562	15796	15282	14516	16820	15540	75	4800	500	9950	10	1	15082304	2400	58.93	2.60	12	1.71	270.00	6124.00	26600	20230328	-40.19	10620	20230727	49.81	20200	-21.24	20240104	13600	16.99	20240102	26600	-40.19	20230328	10620	49.81	20230727	6.20	N	211270	500	75 억	283541	N	N	81	N	N
83	20240215	150826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15850	-200	5	-1.25	3856738710	241844	36.75	16250	16280	15750	20850	11240	16050	15947.22	1.88	-28261	17076	16562	15796	15282	14516	16820	15540	75	4800	500	9950	10	1	15082304	2391	58.70	2.59	12	1.60	270.00	6124.00	26600	20230328	-40.41	10620	20230727	49.25	20200	-21.53	20240104	13600	16.54	20240102	26600	-40.41	20230328	10620	49.25	20230727	6.20	N	211270	500	75 억	283541	N	N	1021	N	N
84	20240215	140821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15810	-240	5	-1.50	3565934670	223480	33.96	16250	16280	15750	20850	11240	16050	15956.39	1.88	-22041	17076	16562	15796	15282	14516	16820	15540	75	4800	500	9950	10	1	15082304	2385	58.56	2.58	12	1.48	270.00	6124.00	26600	20230328	-40.56	10620	20230727	48.87	20200	-21.73	20240104	13600	16.25	20240102	26600	-40.56	20230328	10620	48.87	20230727	6.20	N	211270	500	75 억	283541	N	N	1021	N	N
85	20240215	130804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15820	-230	5	-1.43	3218574050	201482	30.62	16250	16280	15750	20850	11240	16050	15974.50	1.88	-18507	17076	16562	15796	15282	14516	16820	15540	75	4800	500	9950	10	1	15082304	2386	58.59	2.58	12	1.34	270.00	6124.00	26600	20230328	-40.53	10620	20230727	48.96	20200	-21.68	20240104	13600	16.32	20240102	26600	-40.53	20230328	10620	48.96	20230727	6.20	N	211270	500	75 억	283541	N	N	1021	N	N
86	20240215	120821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15890	-160	5	-1.00	2978805190	186368	28.32	16250	16280	15750	20850	11240	16050	15983.46	1.88	-13062	17076	16562	15796	15282	14516	16820	15540	75	4800	500	9950	10	1	15082304	2397	58.85	2.59	12	1.24	270.00	6124.00	26600	20230328	-40.26	10620	20230727	49.62	20200	-21.34	20240104	13600	16.84	20240102	26600	-40.26	20230328	10620	49.62	20230727	6.20	N	211270	500	75 억	283541	N	N	1021	N	N
87	20240215	110816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15810	-240	5	-1.50	2748449520	171811	26.11	16250	16280	15750	20850	11240	16050	15996.94	1.88	-11042	17076	16562	15796	15282	14516	16820	15540	75	4800	500	9950	10	1	15082304	2385	58.56	2.58	12	1.14	270.00	6124.00	26600	20230328	-40.56	10620	20230727	48.87	20200	-21.73	20240104	13600	16.25	20240102	26600	-40.56	20230328	10620	48.87	20230727	6.20	N	211270	500	75 억	283541	N	N	1021	N	N
88	20240215	100816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15830	-220	5	-1.37	2244162160	139891	21.26	16250	16280	15830	20850	11240	16050	16042.22	1.88	-9282	17076	16562	15796	15282	14516	16820	15540	75	4800	500	9950	10	1	15082304	2388	58.63	2.58	12	0.93	270.00	6124.00	26600	20230328	-40.49	10620	20230727	49.06	20200	-21.63	20240104	13600	16.40	20240102	26600	-40.49	20230328	10620	49.06	20230727	6.20	N	211270	500	75 억	283541	N	N	1021	N	N
89	20240215	090818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16100	50	2	0.31	1058251260	65668	9.98	16250	16280	15910	20850	11240	16050	16115.17	1.88	-3781	17076	16562	15796	15282	14516	16820	15540	75	4800	500	9950	10	1	15082304	2428	59.63	2.63	12	0.44	270.00	6124.00	26600	20230328	-39.47	10620	20230727	51.60	20200	-20.30	20240104	13600	18.38	20240102	26600	-39.47	20230328	10620	51.60	20230727	6.20	N	211270	500	75 억	283541	N	N	1021	N	N
90	20240214	160812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16050	750	2	4.90	10291560770	653474	238.60	15270	16310	15030	19890	10710	15300	15749.41	1.90	-3060	15686	15492	15196	15002	14706	15590	15100	75	4590	500	9480	10	1	15082304	2421	59.44	2.62	12	4.33	270.00	6124.00	26600	20230328	-39.66	10620	20230727	51.13	20200	-20.54	20240104	13600	18.01	20240102	26600	-39.66	20230328	10620	51.13	20230727	6.18	N	211270	500	75 억	286185	N	N	1021	N	N
91	20240214	150814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15890	590	2	3.86	9903204070	629188	229.74	15270	16310	15030	19890	10710	15300	15740.29	1.90	-740	15686	15492	15196	15002	14706	15590	15100	75	4590	500	9480	10	1	15082304	2397	58.85	2.59	12	4.17	270.00	6124.00	26600	20230328	-40.26	10620	20230727	49.62	20200	-21.34	20240104	13600	16.84	20240102	26600	-40.26	20230328	10620	49.62	20230727	6.18	N	211270	500	75 억	286185	N	N	8	N	N
92	20240214	140809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15850	550	2	3.59	5713305680	367886	134.33	15270	15880	15030	19890	10710	15300	15530.67	1.90	2382	15686	15492	15196	15002	14706	15590	15100	75	4590	500	9480	10	1	15082304	2391	58.70	2.59	12	2.44	270.00	6124.00	26600	20230328	-40.41	10620	20230727	49.25	20200	-21.53	20240104	13600	16.54	20240102	26600	-40.41	20230328	10620	49.25	20230727	6.18	N	211270	500	75 억	286185	N	N	8	N	N
93	20240214	130813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15380	80	2	0.52	3922868060	253821	92.68	15270	15760	15030	19890	10710	15300	15455.81	1.90	-11230	15686	15492	15196	15002	14706	15590	15100	75	4590	500	9480	10	1	15082304	2320	56.96	2.51	12	1.68	270.00	6124.00	26600	20230328	-42.18	10620	20230727	44.82	20200	-23.86	20240104	13600	13.09	20240102	26600	-42.18	20230328	10620	44.82	20230727	6.18	N	211270	500	75 억	286185	N	N	8	N	N
94	20240214	120806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15310	10	2	0.07	3651426840	236075	86.20	15270	15760	15030	19890	10710	15300	15467.88	1.90	-13326	15686	15492	15196	15002	14706	15590	15100	75	4590	500	9480	10	1	15082304	2309	56.70	2.50	12	1.57	270.00	6124.00	26600	20230328	-42.44	10620	20230727	44.16	20200	-24.21	20240104	13600	12.57	20240102	26600	-42.44	20230328	10620	44.16	20230727	6.18	N	211270	500	75 억	286185	N	N	8	N	N
95	20240214	110812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15430	130	2	0.85	3088993300	199324	72.78	15270	15760	15030	19890	10710	15300	15498.25	1.90	-10665	15686	15492	15196	15002	14706	15590	15100	75	4590	500	9480	10	1	15082304	2327	57.15	2.52	12	1.32	270.00	6124.00	26600	20230328	-41.99	10620	20230727	45.29	20200	-23.61	20240104	13600	13.46	20240102	26600	-41.99	20230328	10620	45.29	20230727	6.18	N	211270	500	75 억	286185	N	N	8	N	N
96	20240214	090802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15360	60	2	0.39	509810830	33368	12.18	15270	15450	15030	19890	10710	15300	15277.83	1.90	-552	15686	15492	15196	15002	14706	15590	15100	75	4590	500	9480	10	1	15082304	2317	56.89	2.51	12	0.22	270.00	6124.00	26600	20230328	-42.26	10620	20230727	44.63	20200	-23.96	20240104	13600	12.94	20240102	26600	-42.26	20230328	10620	44.63	20230727	6.18	N	211270	500	75 억	286185	N	N	8	N	N
97	20240213	160802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15300	390	2	2.62	4054903070	267088	161.45	15020	15390	14900	19380	10440	14910	15181.85	1.89	1684	15176	15042	14776	14642	14376	15110	14710	75	4470	500	9240	10	1	15082304	2308	56.67	2.50	12	1.77	270.00	6124.00	26600	20230328	-42.48	10620	20230727	44.07	20200	-24.26	20240104	13600	12.50	20240102	26600	-42.48	20230328	10620	44.07	20230727	6.16	N	211270	500	75 억	284496	N	N	8	N	N
98	20240213	150759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15300	390	2	2.62	3883966530	255919	154.70	15020	15390	14900	19380	10440	14910	15176.55	1.89	2991	15176	15042	14776	14642	14376	15110	14710	75	4470	500	9240	10	1	15082304	2308	56.67	2.50	12	1.70	270.00	6124.00	26600	20230328	-42.48	10620	20230727	44.07	20200	-24.26	20240104	13600	12.50	20240102	26600	-42.48	20230328	10620	44.07	20230727	6.16	N	211270	500	75 억	284496	N	N	0	N	N
99	20240213	140808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15330	420	2	2.82	3476566770	229330	138.62	15020	15390	14900	19380	10440	14910	15159.67	1.89	11038	15176	15042	14776	14642	14376	15110	14710	75	4470	500	9240	10	1	15082304	2312	56.78	2.50	12	1.52	270.00	6124.00	26600	20230328	-42.37	10620	20230727	44.35	20200	-24.11	20240104	13600	12.72	20240102	26600	-42.37	20230328	10620	44.35	20230727	6.16	N	211270	500	75 억	284496	N	N	0	N	N
100	20240213	130758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15260	350	2	2.35	2780424110	183855	111.13	15020	15290	14900	19380	10440	14910	15122.92	1.89	14078	15176	15042	14776	14642	14376	15110	14710	75	4470	500	9240	10	1	15082304	2302	56.52	2.49	12	1.22	270.00	6124.00	26600	20230328	-42.63	10620	20230727	43.69	20200	-24.46	20240104	13600	12.21	20240102	26600	-42.63	20230328	10620	43.69	20230727	6.16	N	211270	500	75 억	284496	N	N	0	N	N
101	20240213	120808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15220	310	2	2.08	2532541750	167566	101.29	15020	15290	14900	19380	10440	14910	15113.70	1.89	12027	15176	15042	14776	14642	14376	15110	14710	75	4470	500	9240	10	1	15082304	2296	56.37	2.49	12	1.11	270.00	6124.00	26600	20230328	-42.78	10620	20230727	43.31	20200	-24.65	20240104	13600	11.91	20240102	26600	-42.78	20230328	10620	43.31	20230727	6.16	N	211270	500	75 억	284496	N	N	0	N	N
102	20240213	110825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15130	220	2	1.48	2230625590	147660	89.26	15020	15290	14900	19380	10440	14910	15106.50	1.89	11530	15176	15042	14776	14642	14376	15110	14710	75	4470	500	9240	10	1	15082304	2282	56.04	2.47	12	0.98	270.00	6124.00	26600	20230328	-43.12	10620	20230727	42.47	20200	-25.10	20240104	13600	11.25	20240102	26600	-43.12	20230328	10620	42.47	20230727	6.16	N	211270	500	75 억	284496	N	N	0	N	N
103	20240213	100645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15150	240	2	1.61	1613436980	107059	64.71	15020	15240	14900	19380	10440	14910	15070.54	1.89	10046	15176	15042	14776	14642	14376	15110	14710	75	4470	500	9240	10	1	15082304	2285	56.11	2.47	12	0.71	270.00	6124.00	26600	20230328	-43.05	10620	20230727	42.66	20200	-25.00	20240104	13600	11.40	20240102	26600	-43.05	20230328	10620	42.66	20230727	6.16	N	211270	500	75 억	284496	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History