KissMeData/073540/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

48 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	investmentCareful	shortOverheated
2	20240123	120639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	10	2	0.40	17727955	7113	15.32	2490	2505	2475	3235	1745	2490	2492.33	0.79	454	2646	2567	2466	2387	2286	2607	2427	57	745	500	1690	5	1	11400000	285	3.53	0.51	12	0.06	708.00	4923.00	3350	20230126	-25.37	1921	20231027	30.14	2670	-6.37	20240111	2295	8.93	20240108	3350	-25.37	20230126	1921	30.14	20231027	0.61	N	073540	500	57 억	89746	N	N	N	N
3	20240123	110637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	5	2	0.20	16095505	6460	13.91	2490	2505	2475	3235	1745	2490	2491.56	0.79	453	2646	2567	2466	2387	2286	2607	2427	57	745	500	1690	5	1	11400000	284	3.52	0.51	12	0.06	708.00	4923.00	3350	20230126	-25.52	1921	20231027	29.88	2670	-6.55	20240111	2295	8.71	20240108	3350	-25.52	20230126	1921	29.88	20231027	0.61	N	073540	500	57 억	89746	N	N	N	N
4	20240123	100637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	10	2	0.40	12138010	4875	10.50	2490	2500	2475	3235	1745	2490	2489.85	0.79	225	2646	2567	2466	2387	2286	2607	2427	57	745	500	1690	5	1	11400000	285	3.53	0.51	12	0.04	708.00	4923.00	3350	20230126	-25.37	1921	20231027	30.14	2670	-6.37	20240111	2295	8.93	20240108	3350	-25.37	20230126	1921	30.14	20231027	0.61	N	073540	500	57 억	89746	N	N	N	N
5	20240123	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-10	5	-0.40	4938540	1984	4.27	2490	2490	2480	3235	1745	2490	2489.18	0.79	-21	2646	2567	2466	2387	2286	2607	2427	57	745	500	1690	5	1	11400000	283	3.50	0.50	12	0.02	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	2670	-7.12	20240111	2295	8.06	20240108	3350	-25.97	20230126	1921	29.10	20231027	0.61	N	073540	500	57 억	89746	N	N	N	N
6	20240119	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	15	2	0.64	76928905	32214	93.12	2360	2435	2340	3055	1645	2350	2388.11	0.74	3827	2413	2381	2338	2306	2263	2397	2322	57	705	500	1590	5	1	11400000	270	3.34	0.48	12	0.28	708.00	4923.00	3350	20230126	-29.40	1921	20231027	23.11	2670	-11.42	20240111	2295	3.05	20240108	3350	-29.40	20230126	1921	23.11	20231027	0.61	N	073540	500	57 억	84121	N	N	N	N
7	20240119	150635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	5	2	0.21	76129595	31876	92.15	2360	2435	2340	3055	1645	2350	2388.30	0.74	3830	2413	2381	2338	2306	2263	2397	2322	57	705	500	1590	5	1	11400000	268	3.33	0.48	12	0.28	708.00	4923.00	3350	20230126	-29.70	1921	20231027	22.59	2670	-11.80	20240111	2295	2.61	20240108	3350	-29.70	20230126	1921	22.59	20231027	0.61	N	073540	500	57 억	84121	N	N	N	N
8	20240119	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	15	2	0.64	58125015	24220	70.01	2360	2435	2360	3055	1645	2350	2399.88	0.74	2952	2413	2381	2338	2306	2263	2397	2322	57	705	500	1590	5	1	11400000	270	3.34	0.48	12	0.21	708.00	4923.00	3350	20230126	-29.40	1921	20231027	23.11	2670	-11.42	20240111	2295	3.05	20240108	3350	-29.40	20230126	1921	23.11	20231027	0.61	N	073540	500	57 억	84121	N	N	N	N
9	20240119	130634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	30	2	1.28	45864435	19065	55.11	2360	2435	2360	3055	1645	2350	2405.69	0.74	2839	2413	2381	2338	2306	2263	2397	2322	57	705	500	1590	5	1	11400000	271	3.36	0.48	12	0.17	708.00	4923.00	3350	20230126	-28.96	1921	20231027	23.89	2670	-10.86	20240111	2295	3.70	20240108	3350	-28.96	20230126	1921	23.89	20231027	0.61	N	073540	500	57 억	84121	N	N	N	N
10	20240119	120637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	45	2	1.91	42331675	17584	50.83	2360	2435	2360	3055	1645	2350	2407.40	0.74	2449	2413	2381	2338	2306	2263	2397	2322	57	705	500	1590	5	1	11400000	273	3.38	0.49	12	0.15	708.00	4923.00	3350	20230126	-28.51	1921	20231027	24.67	2670	-10.30	20240111	2295	4.36	20240108	3350	-28.51	20230126	1921	24.67	20231027	0.61	N	073540	500	57 억	84121	N	N	N	N
11	20240119	110636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	50	2	2.13	33714870	14014	40.51	2360	2435	2360	3055	1645	2350	2405.80	0.74	2092	2413	2381	2338	2306	2263	2397	2322	57	705	500	1590	5	1	11400000	274	3.39	0.49	12	0.12	708.00	4923.00	3350	20230126	-28.36	1921	20231027	24.93	2670	-10.11	20240111	2295	4.58	20240108	3350	-28.36	20230126	1921	24.93	20231027	0.61	N	073540	500	57 억	84121	N	N	N	N
12	20240119	100640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	60	2	2.55	23417010	9748	28.18	2360	2435	2360	3055	1645	2350	2402.24	0.74	1589	2413	2381	2338	2306	2263	2397	2322	57	705	500	1590	5	1	11400000	275	3.40	0.49	12	0.09	708.00	4923.00	3350	20230126	-28.06	1921	20231027	25.46	2670	-9.74	20240111	2295	5.01	20240108	3350	-28.06	20230126	1921	25.46	20231027	0.61	N	073540	500	57 억	84121	N	N	N	N
13	20240119	090632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	40	2	1.70	5160805	2185	6.32	2360	2395	2360	3055	1645	2350	2361.92	0.74	-180	2413	2381	2338	2306	2263	2397	2322	57	705	500	1590	5	1	11400000	272	3.38	0.49	12	0.02	708.00	4923.00	3350	20230126	-28.66	1921	20231027	24.41	2670	-10.49	20240111	2295	4.14	20240108	3350	-28.66	20230126	1921	24.41	20231027	0.61	N	073540	500	57 억	84121	N	N	N	N
14	20240118	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	10	2	0.43	80994015	34591	44.55	2300	2370	2295	3040	1640	2340	2341.30	0.69	5525	2466	2402	2366	2302	2266	2385	2285	57	700	500	1590	5	1	11400000	268	3.32	0.48	12	0.30	708.00	4923.00	3350	20230126	-29.85	1921	20231027	22.33	2670	-11.99	20240111	2295	2.40	20240118	3350	-29.85	20230126	1921	22.33	20231027	0.64	N	073540	500	57 억	78556	N	N	N	N
15	20240118	150632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2340	0	3	0.00	76922375	32854	42.31	2300	2370	2295	3040	1640	2340	2341.34	0.69	5270	2466	2402	2366	2302	2266	2385	2285	57	700	500	1590	5	1	11400000	267	3.31	0.48	12	0.29	708.00	4923.00	3350	20230126	-30.15	1921	20231027	21.81	2670	-12.36	20240111	2295	1.96	20240118	3350	-30.15	20230126	1921	21.81	20231027	0.64	N	073540	500	57 억	78556	N	N	N	N
16	20240118	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	5	2	0.21	69794880	29797	38.37	2300	2370	2295	3040	1640	2340	2342.35	0.69	5160	2466	2402	2366	2302	2266	2385	2285	57	700	500	1590	5	1	11400000	267	3.31	0.48	12	0.26	708.00	4923.00	3350	20230126	-30.00	1921	20231027	22.07	2670	-12.17	20240111	2295	2.18	20240118	3350	-30.00	20230126	1921	22.07	20231027	0.64	N	073540	500	57 억	78556	N	N	N	N
17	20240118	130632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	5	2	0.21	68720580	29339	37.78	2300	2370	2295	3040	1640	2340	2342.29	0.69	5162	2466	2402	2366	2302	2266	2385	2285	57	700	500	1590	5	1	11400000	267	3.31	0.48	12	0.26	708.00	4923.00	3350	20230126	-30.00	1921	20231027	22.07	2670	-12.17	20240111	2295	2.18	20240118	3350	-30.00	20230126	1921	22.07	20231027	0.64	N	073540	500	57 억	78556	N	N	N	N
18	20240118	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	10	2	0.43	67548725	28839	37.14	2300	2370	2295	3040	1640	2340	2342.27	0.69	5155	2466	2402	2366	2302	2266	2385	2285	57	700	500	1590	5	1	11400000	268	3.32	0.48	12	0.25	708.00	4923.00	3350	20230126	-29.85	1921	20231027	22.33	2670	-11.99	20240111	2295	2.40	20240118	3350	-29.85	20230126	1921	22.33	20231027	0.64	N	073540	500	57 억	78556	N	N	N	N
19	20240118	110634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2340	0	3	0.00	65722160	28060	36.14	2300	2370	2295	3040	1640	2340	2342.20	0.69	4749	2466	2402	2366	2302	2266	2385	2285	57	700	500	1590	5	1	11400000	267	3.31	0.48	12	0.25	708.00	4923.00	3350	20230126	-30.15	1921	20231027	21.81	2670	-12.36	20240111	2295	1.96	20240118	3350	-30.15	20230126	1921	21.81	20231027	0.64	N	073540	500	57 억	78556	N	N	N	N
20	20240118	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	30	2	1.28	32191175	13755	17.71	2300	2370	2295	3040	1640	2340	2340.33	0.69	2620	2466	2402	2366	2302	2266	2385	2285	57	700	500	1590	5	1	11400000	270	3.35	0.48	12	0.12	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	2670	-11.24	20240111	2295	3.27	20240118	3350	-29.25	20230126	1921	23.37	20231027	0.64	N	073540	500	57 억	78556	N	N	N	N
21	20240118	090632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	-5	5	-0.21	4604240	1984	2.55	2300	2335	2295	3040	1640	2340	2320.69	0.69	-54	2466	2402	2366	2302	2266	2385	2285	57	700	500	1590	5	1	11400000	266	3.30	0.47	12	0.02	708.00	4923.00	3350	20230126	-30.30	1921	20231027	21.55	2670	-12.55	20240111	2295	1.74	20240118	3350	-30.30	20230126	1921	21.55	20231027	0.64	N	073540	500	57 억	78556	N	N	N	N
22	20240117	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2340	-75	5	-3.11	183868025	77494	162.01	2420	2430	2330	3135	1695	2415	2372.68	0.70	-1292	2581	2497	2456	2372	2331	2477	2352	57	720	500	1640	5	1	11400000	267	3.31	0.48	12	0.68	708.00	4923.00	3350	20230126	-30.15	1921	20231027	21.81	2670	-12.36	20240111	2295	1.96	20240108	3350	-30.15	20230126	1921	21.81	20231027	0.61	N	073540	500	57 억	79711	N	N	N	N
23	20240117	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	-60	5	-2.48	175811675	74056	154.82	2420	2430	2330	3135	1695	2415	2374.04	0.70	-1595	2581	2497	2456	2372	2331	2477	2352	57	720	500	1640	5	1	11400000	268	3.33	0.48	12	0.65	708.00	4923.00	3350	20230126	-29.70	1921	20231027	22.59	2670	-11.80	20240111	2295	2.61	20240108	3350	-29.70	20230126	1921	22.59	20231027	0.61	N	073540	500	57 억	79711	N	N	N	N
24	20240117	140632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	-60	5	-2.48	147737135	62099	129.82	2420	2430	2350	3135	1695	2415	2379.06	0.70	-1373	2581	2497	2456	2372	2331	2477	2352	57	720	500	1640	5	1	11400000	268	3.33	0.48	12	0.54	708.00	4923.00	3350	20230126	-29.70	1921	20231027	22.59	2670	-11.80	20240111	2295	2.61	20240108	3350	-29.70	20230126	1921	22.59	20231027	0.61	N	073540	500	57 억	79711	N	N	N	N
25	20240117	130632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-40	5	-1.66	90386825	37781	78.98	2420	2430	2360	3135	1695	2415	2392.39	0.70	-1576	2581	2497	2456	2372	2331	2477	2352	57	720	500	1640	5	1	11400000	271	3.35	0.48	12	0.33	708.00	4923.00	3350	20230126	-29.10	1921	20231027	23.63	2670	-11.05	20240111	2295	3.49	20240108	3350	-29.10	20230126	1921	23.63	20231027	0.61	N	073540	500	57 억	79711	N	N	N	N
26	20240117	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-40	5	-1.66	67828940	28247	59.05	2420	2430	2360	3135	1695	2415	2401.28	0.70	-1719	2581	2497	2456	2372	2331	2477	2352	57	720	500	1640	5	1	11400000	271	3.35	0.48	12	0.25	708.00	4923.00	3350	20230126	-29.10	1921	20231027	23.63	2670	-11.05	20240111	2295	3.49	20240108	3350	-29.10	20230126	1921	23.63	20231027	0.61	N	073540	500	57 억	79711	N	N	N	N
27	20240117	110633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-20	5	-0.83	53185665	22086	46.17	2420	2430	2365	3135	1695	2415	2408.12	0.70	-1389	2581	2497	2456	2372	2331	2477	2352	57	720	500	1640	5	1	11400000	273	3.38	0.49	12	0.19	708.00	4923.00	3350	20230126	-28.51	1921	20231027	24.67	2670	-10.30	20240111	2295	4.36	20240108	3350	-28.51	20230126	1921	24.67	20231027	0.61	N	073540	500	57 억	79711	N	N	N	N
28	20240117	100630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	0	3	0.00	52809335	21929	45.84	2420	2430	2365	3135	1695	2415	2408.20	0.70	-1425	2581	2497	2456	2372	2331	2477	2352	57	720	500	1640	5	1	11400000	275	3.41	0.49	12	0.19	708.00	4923.00	3350	20230126	-27.91	1921	20231027	25.72	2670	-9.55	20240111	2295	5.23	20240108	3350	-27.91	20230126	1921	25.72	20231027	0.61	N	073540	500	57 억	79711	N	N	N	N
29	20240117	090632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	0	3	0.00	7705800	3185	6.66	2420	2425	2415	3135	1695	2415	2419.40	0.70	22	2581	2497	2456	2372	2331	2477	2352	57	720	500	1640	5	1	11400000	275	3.41	0.49	12	0.03	708.00	4923.00	3350	20230126	-27.91	1921	20231027	25.72	2670	-9.55	20240111	2295	5.23	20240108	3350	-27.91	20230126	1921	25.72	20231027	0.61	N	073540	500	57 억	79711	N	N	N	N
30	20240116	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-130	5	-5.11	119109205	47834	76.17	2540	2540	2415	3305	1785	2545	2490.05	0.74	-5399	2675	2610	2480	2415	2285	2642	2447	57	760	500	1730	5	1	11400000	275	3.41	0.49	12	0.42	708.00	4923.00	3350	20230126	-27.91	1921	20231027	25.72	2670	-9.55	20240111	2295	5.23	20240108	3350	-27.91	20230126	1921	25.72	20231027	0.61	N	073540	500	57 억	84897	N	N	N	N
31	20240116	150629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-105	5	-4.13	113057370	45340	72.20	2540	2540	2440	3305	1785	2545	2493.55	0.74	-4484	2675	2610	2480	2415	2285	2642	2447	57	760	500	1730	5	1	11400000	278	3.45	0.50	12	0.40	708.00	4923.00	3350	20230126	-27.16	1921	20231027	27.02	2670	-8.61	20240111	2295	6.32	20240108	3350	-27.16	20230126	1921	27.02	20231027	0.61	N	073540	500	57 억	84897	N	N	N	N
32	20240116	140630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	-20	5	-0.79	79395125	31733	50.53	2540	2540	2475	3305	1785	2545	2501.97	0.74	-5106	2675	2610	2480	2415	2285	2642	2447	57	760	500	1730	5	1	11400000	288	3.57	0.51	12	0.28	708.00	4923.00	3350	20230126	-24.63	1921	20231027	31.44	2670	-5.43	20240111	2295	10.02	20240108	3350	-24.63	20230126	1921	31.44	20231027	0.61	N	073540	500	57 억	84897	N	N	N	N
33	20240116	130631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-60	5	-2.36	75072660	30003	47.78	2540	2540	2475	3305	1785	2545	2502.17	0.74	-4367	2675	2610	2480	2415	2285	2642	2447	57	760	500	1730	5	1	11400000	283	3.51	0.50	12	0.26	708.00	4923.00	3350	20230126	-25.82	1921	20231027	29.36	2670	-6.93	20240111	2295	8.28	20240108	3350	-25.82	20230126	1921	29.36	20231027	0.61	N	073540	500	57 억	84897	N	N	N	N
34	20240116	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-60	5	-2.36	74556750	29795	47.44	2540	2540	2475	3305	1785	2545	2502.32	0.74	-4259	2675	2610	2480	2415	2285	2642	2447	57	760	500	1730	5	1	11400000	283	3.51	0.50	12	0.26	708.00	4923.00	3350	20230126	-25.82	1921	20231027	29.36	2670	-6.93	20240111	2295	8.28	20240108	3350	-25.82	20230126	1921	29.36	20231027	0.61	N	073540	500	57 억	84897	N	N	N	N
35	20240116	110628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-60	5	-2.36	66310670	26476	42.16	2540	2540	2485	3305	1785	2545	2504.56	0.74	-3989	2675	2610	2480	2415	2285	2642	2447	57	760	500	1730	5	1	11400000	283	3.51	0.50	12	0.23	708.00	4923.00	3350	20230126	-25.82	1921	20231027	29.36	2670	-6.93	20240111	2295	8.28	20240108	3350	-25.82	20230126	1921	29.36	20231027	0.61	N	073540	500	57 억	84897	N	N	N	N
36	20240116	100629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-60	5	-2.36	54387560	21687	34.53	2540	2540	2485	3305	1785	2545	2507.84	0.74	-3897	2675	2610	2480	2415	2285	2642	2447	57	760	500	1730	5	1	11400000	283	3.51	0.50	12	0.19	708.00	4923.00	3350	20230126	-25.82	1921	20231027	29.36	2670	-6.93	20240111	2295	8.28	20240108	3350	-25.82	20230126	1921	29.36	20231027	0.61	N	073540	500	57 억	84897	N	N	N	N
37	20240116	090628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	-40	5	-1.57	20402640	8082	12.87	2540	2540	2490	3305	1785	2545	2524.45	0.74	-2404	2675	2610	2480	2415	2285	2642	2447	57	760	500	1730	5	1	11400000	286	3.54	0.51	12	0.07	708.00	4923.00	3350	20230126	-25.22	1921	20231027	30.40	2670	-6.18	20240111	2295	9.15	20240108	3350	-25.22	20230126	1921	30.40	20231027	0.61	N	073540	500	57 억	84897	N	N	N	N
38	20240115	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	140	2	5.82	153069825	62215	140.87	2405	2545	2350	3125	1685	2405	2460.03	0.75	-818	2605	2505	2455	2355	2305	2480	2330	57	720	500	1630	5	1	11400000	290	3.59	0.52	12	0.55	708.00	4923.00	3350	20230126	-24.03	1921	20231027	32.48	2670	-4.68	20240111	2295	10.89	20240108	3350	-24.03	20230126	1921	32.48	20231027	0.73	N	073540	500	57 억	85179	N	N	N	N
39	20240115	150629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	90	2	3.74	119407125	48911	110.75	2405	2505	2350	3125	1685	2405	2441.31	0.75	-520	2605	2505	2455	2355	2305	2480	2330	57	720	500	1630	5	1	11400000	284	3.52	0.51	12	0.43	708.00	4923.00	3350	20230126	-25.52	1921	20231027	29.88	2670	-6.55	20240111	2295	8.71	20240108	3350	-25.52	20230126	1921	29.88	20231027	0.73	N	073540	500	57 억	85179	N	N	N	N
40	20240115	140629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	75	2	3.12	102645585	42169	95.48	2405	2505	2350	3125	1685	2405	2434.15	0.75	-832	2605	2505	2455	2355	2305	2480	2330	57	720	500	1630	5	1	11400000	283	3.50	0.50	12	0.37	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	2670	-7.12	20240111	2295	8.06	20240108	3350	-25.97	20230126	1921	29.10	20231027	0.73	N	073540	500	57 억	85179	N	N	N	N
41	20240115	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	60	2	2.49	74484095	30850	69.85	2405	2485	2350	3125	1685	2405	2414.40	0.75	-1658	2605	2505	2455	2355	2305	2480	2330	57	720	500	1630	5	1	11400000	281	3.48	0.50	12	0.27	708.00	4923.00	3350	20230126	-26.42	1921	20231027	28.32	2670	-7.68	20240111	2295	7.41	20240108	3350	-26.42	20230126	1921	28.32	20231027	0.73	N	073540	500	57 억	85179	N	N	N	N
42	20240115	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	75	2	3.12	66597150	27656	62.62	2405	2480	2350	3125	1685	2405	2408.05	0.75	-1350	2605	2505	2455	2355	2305	2480	2330	57	720	500	1630	5	1	11400000	283	3.50	0.50	12	0.24	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	2670	-7.12	20240111	2295	8.06	20240108	3350	-25.97	20230126	1921	29.10	20231027	0.73	N	073540	500	57 억	85179	N	N	N	N
43	20240115	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	25	2	1.04	48648130	20325	46.02	2405	2430	2350	3125	1685	2405	2393.51	0.75	-824	2605	2505	2455	2355	2305	2480	2330	57	720	500	1630	5	1	11400000	277	3.43	0.49	12	0.18	708.00	4923.00	3350	20230126	-27.46	1921	20231027	26.50	2670	-8.99	20240111	2295	5.88	20240108	3350	-27.46	20230126	1921	26.50	20231027	0.73	N	073540	500	57 억	85179	N	N	N	N
44	20240115	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	15	2	0.62	38872505	16281	36.86	2405	2430	2350	3125	1685	2405	2387.60	0.75	-156	2605	2505	2455	2355	2305	2480	2330	57	720	500	1630	5	1	11400000	276	3.42	0.49	12	0.14	708.00	4923.00	3350	20230126	-27.76	1921	20231027	25.98	2670	-9.36	20240111	2295	5.45	20240108	3350	-27.76	20230126	1921	25.98	20231027	0.73	N	073540	500	57 억	85179	N	N	N	N
45	20240115	090627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-30	5	-1.25	12730885	5305	12.01	2405	2405	2375	3125	1685	2405	2399.79	0.75	-655	2605	2505	2455	2355	2305	2480	2330	57	720	500	1630	5	1	11400000	271	3.35	0.48	12	0.05	708.00	4923.00	3350	20230126	-29.10	1921	20231027	23.63	2670	-11.05	20240111	2295	3.49	20240108	3350	-29.10	20230126	1921	23.63	20231027	0.73	N	073540	500	57 억	85179	N	N	N	N
46	20240112	160623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-100	5	-3.99	109922635	44078	11.60	2505	2555	2405	3255	1755	2505	2493.82	0.71	4149	2788	2646	2528	2386	2268	2717	2457	57	750	500	1700	5	1	11400000	274	3.40	0.49	12	0.39	708.00	4923.00	3350	20230126	-28.21	1921	20231027	25.20	2670	-9.93	20240111	2295	4.79	20240108	3350	-28.21	20230126	1921	25.20	20231027	0.73	N	073540	500	57 억	81030	N	N	N	N
47	20240112	150626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-90	5	-3.59	106963755	42851	11.27	2505	2555	2415	3255	1755	2505	2496.18	0.71	4452	2788	2646	2528	2386	2268	2717	2457	57	750	500	1700	5	1	11400000	275	3.41	0.49	12	0.38	708.00	4923.00	3350	20230126	-27.91	1921	20231027	25.72	2670	-9.55	20240111	2295	5.23	20240108	3350	-27.91	20230126	1921	25.72	20231027	0.73	N	073540	500	57 억	81030	N	N	N	N
48	20240112	140625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	-50	5	-2.00	98880310	39521	10.40	2505	2555	2440	3255	1755	2505	2501.97	0.71	4017	2788	2646	2528	2386	2268	2717	2457	57	750	500	1700	5	1	11400000	280	3.47	0.50	12	0.35	708.00	4923.00	3350	20230126	-26.72	1921	20231027	27.80	2670	-8.05	20240111	2295	6.97	20240108	3350	-26.72	20230126	1921	27.80	20231027	0.73	N	073540	500	57 억	81030	N	N	N	N
49	20240112	130622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-45	5	-1.80	91991410	36710	9.66	2505	2555	2455	3255	1755	2505	2505.90	0.71	3772	2788	2646	2528	2386	2268	2717	2457	57	750	500	1700	5	1	11400000	280	3.47	0.50	12	0.32	708.00	4923.00	3350	20230126	-26.57	1921	20231027	28.06	2670	-7.87	20240111	2295	7.19	20240108	3350	-26.57	20230126	1921	28.06	20231027	0.73	N	073540	500	57 억	81030	N	N	N	N
50	20240112	120626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	-40	5	-1.60	86127025	34323	9.03	2505	2555	2460	3255	1755	2505	2509.31	0.71	3703	2788	2646	2528	2386	2268	2717	2457	57	750	500	1700	5	1	11400000	281	3.48	0.50	12	0.30	708.00	4923.00	3350	20230126	-26.42	1921	20231027	28.32	2670	-7.68	20240111	2295	7.41	20240108	3350	-26.42	20230126	1921	28.32	20231027	0.73	N	073540	500	57 억	81030	N	N	N	N
51	20240112	110622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-30	5	-1.20	78522595	31235	8.22	2505	2555	2465	3255	1755	2505	2513.93	0.71	3682	2788	2646	2528	2386	2268	2717	2457	57	750	500	1700	5	1	11400000	282	3.50	0.50	12	0.27	708.00	4923.00	3350	20230126	-26.12	1921	20231027	28.84	2670	-7.30	20240111	2295	7.84	20240108	3350	-26.12	20230126	1921	28.84	20231027	0.73	N	073540	500	57 억	81030	N	N	N	N
52	20240112	100623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-15	5	-0.60	65027035	25792	6.79	2505	2555	2480	3255	1755	2505	2521.21	0.71	3215	2788	2646	2528	2386	2268	2717	2457	57	750	500	1700	5	1	11400000	284	3.52	0.51	12	0.23	708.00	4923.00	3350	20230126	-25.67	1921	20231027	29.62	2670	-6.74	20240111	2295	8.50	20240108	3350	-25.67	20230126	1921	29.62	20231027	0.73	N	073540	500	57 억	81030	N	N	N	N
53	20240112	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	50	2	2.00	25842115	10211	2.69	2505	2555	2505	3255	1755	2505	2530.81	0.71	1900	2788	2646	2528	2386	2268	2717	2457	57	750	500	1700	5	1	11400000	291	3.61	0.52	12	0.09	708.00	4923.00	3350	20230126	-23.73	1921	20231027	33.00	2670	-4.31	20240111	2295	11.33	20240108	3350	-23.73	20230126	1921	33.00	20231027	0.73	N	073540	500	57 억	81030	N	N	N	N
54	20240111	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	80	2	3.30	965498675	380099	1171.37	2425	2670	2410	3150	1700	2425	2540.27	0.68	2903	2525	2475	2395	2345	2265	2500	2370	57	725	500	1640	5	1	11400000	286	3.54	0.51	12	3.33	708.00	4923.00	3350	20230126	-25.22	1921	20231027	30.40	2670	-6.18	20240111	2295	9.15	20240108	3350	-25.22	20230126	1921	30.40	20231027	0.75	N	073540	500	57 억	77818	N	N	N	N
55	20240111	150624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	95	2	3.92	949084765	373552	1151.20	2425	2670	2410	3150	1700	2425	2540.70	0.68	4106	2525	2475	2395	2345	2265	2500	2370	57	725	500	1640	5	1	11400000	287	3.56	0.51	12	3.28	708.00	4923.00	3350	20230126	-24.78	1921	20231027	31.18	2670	-5.62	20240111	2295	9.80	20240108	3350	-24.78	20230126	1921	31.18	20231027	0.75	N	073540	500	57 억	77818	N	N	N	N
56	20240111	140622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	90	2	3.71	925748015	364269	1122.59	2425	2670	2410	3150	1700	2425	2541.39	0.68	3636	2525	2475	2395	2345	2265	2500	2370	57	725	500	1640	5	1	11400000	287	3.55	0.51	12	3.20	708.00	4923.00	3350	20230126	-24.93	1921	20231027	30.92	2670	-5.81	20240111	2295	9.59	20240108	3350	-24.93	20230126	1921	30.92	20231027	0.75	N	073540	500	57 억	77818	N	N	N	N
57	20240111	130620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	55	2	2.27	893455740	351273	1082.54	2425	2670	2410	3150	1700	2425	2543.48	0.68	4001	2525	2475	2395	2345	2265	2500	2370	57	725	500	1640	5	1	11400000	283	3.50	0.50	12	3.08	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	2670	-7.12	20240111	2295	8.06	20240108	3350	-25.97	20230126	1921	29.10	20231027	0.75	N	073540	500	57 억	77818	N	N	N	N
58	20240111	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	35	2	1.44	862561015	338684	1043.74	2425	2670	2410	3150	1700	2425	2546.80	0.68	4026	2525	2475	2395	2345	2265	2500	2370	57	725	500	1640	5	1	11400000	280	3.47	0.50	12	2.97	708.00	4923.00	3350	20230126	-26.57	1921	20231027	28.06	2670	-7.87	20240111	2295	7.19	20240108	3350	-26.57	20230126	1921	28.06	20231027	0.75	N	073540	500	57 억	77818	N	N	N	N
59	20240111	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	15	2	0.62	842459430	330439	1018.33	2425	2670	2410	3150	1700	2425	2549.52	0.68	4123	2525	2475	2395	2345	2265	2500	2370	57	725	500	1640	5	1	11400000	278	3.45	0.50	12	2.90	708.00	4923.00	3350	20230126	-27.16	1921	20231027	27.02	2670	-8.61	20240111	2295	6.32	20240108	3350	-27.16	20230126	1921	27.02	20231027	0.75	N	073540	500	57 억	77818	N	N	N	N
60	20240111	100621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	35	2	1.44	780407940	304902	939.63	2425	2670	2410	3150	1700	2425	2559.54	0.68	4326	2525	2475	2395	2345	2265	2500	2370	57	725	500	1640	5	1	11400000	280	3.47	0.50	12	2.67	708.00	4923.00	3350	20230126	-26.57	1921	20231027	28.06	2670	-7.87	20240111	2295	7.19	20240108	3350	-26.57	20230126	1921	28.06	20231027	0.75	N	073540	500	57 억	77818	N	N	N	N
61	20240111	090621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	5	2	0.21	15054675	6206	19.13	2425	2440	2425	3150	1700	2425	2425.83	0.68	309	2525	2475	2395	2345	2265	2500	2370	57	725	500	1640	5	1	11400000	277	3.43	0.49	12	0.05	708.00	4923.00	3350	20230126	-27.46	1921	20231027	26.50	2485	-2.21	20240103	2295	5.88	20240108	3350	-27.46	20230126	1921	26.50	20231027	0.75	N	073540	500	57 억	77818	N	N	N	N
62	20240110	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	110	2	4.75	76941900	32310	264.04	2315	2445	2315	3005	1625	2315	2381.33	0.67	1348	2381	2347	2326	2292	2271	2365	2310	57	690	500	1570	5	1	11400000	276	3.43	0.49	12	0.28	708.00	4923.00	3350	20230126	-27.61	1921	20231027	26.24	2485	-2.41	20240103	2295	5.66	20240108	3350	-27.61	20230126	1921	26.24	20231027	0.76	N	073540	500	57 억	76470	N	N	N	N
63	20240110	150621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	85	2	3.67	66423705	27945	228.36	2315	2400	2315	3005	1625	2315	2376.94	0.67	872	2381	2347	2326	2292	2271	2365	2310	57	690	500	1570	5	1	11400000	274	3.39	0.49	12	0.25	708.00	4923.00	3350	20230126	-28.36	1921	20231027	24.93	2485	-3.42	20240103	2295	4.58	20240108	3350	-28.36	20230126	1921	24.93	20231027	0.76	N	073540	500	57 억	76470	N	N	N	N
64	20240110	140622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	55	2	2.38	32066635	13525	110.53	2315	2400	2315	3005	1625	2315	2370.92	0.67	1436	2381	2347	2326	2292	2271	2365	2310	57	690	500	1570	5	1	11400000	270	3.35	0.48	12	0.12	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	2485	-4.63	20240103	2295	3.27	20240108	3350	-29.25	20230126	1921	23.37	20231027	0.76	N	073540	500	57 억	76470	N	N	N	N
65	20240110	130620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	50	2	2.16	26038515	10981	89.74	2315	2400	2315	3005	1625	2315	2371.23	0.67	1288	2381	2347	2326	2292	2271	2365	2310	57	690	500	1570	5	1	11400000	270	3.34	0.48	12	0.10	708.00	4923.00	3350	20230126	-29.40	1921	20231027	23.11	2485	-4.83	20240103	2295	3.05	20240108	3350	-29.40	20230126	1921	23.11	20231027	0.76	N	073540	500	57 억	76470	N	N	N	N
66	20240110	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	65	2	2.81	13896265	5864	47.92	2315	2400	2315	3005	1625	2315	2369.76	0.67	316	2381	2347	2326	2292	2271	2365	2310	57	690	500	1570	5	1	11400000	271	3.36	0.48	12	0.05	708.00	4923.00	3350	20230126	-28.96	1921	20231027	23.89	2485	-4.23	20240103	2295	3.70	20240108	3350	-28.96	20230126	1921	23.89	20231027	0.76	N	073540	500	57 억	76470	N	N	N	N
67	20240110	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	65	2	2.81	12391865	5232	42.76	2315	2400	2315	3005	1625	2315	2368.48	0.67	316	2381	2347	2326	2292	2271	2365	2310	57	690	500	1570	5	1	11400000	271	3.36	0.48	12	0.05	708.00	4923.00	3350	20230126	-28.96	1921	20231027	23.89	2485	-4.23	20240103	2295	3.70	20240108	3350	-28.96	20230126	1921	23.89	20231027	0.76	N	073540	500	57 억	76470	N	N	N	N
68	20240110	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	55	2	2.38	11372610	4803	39.25	2315	2400	2315	3005	1625	2315	2367.81	0.67	133	2381	2347	2326	2292	2271	2365	2310	57	690	500	1570	5	1	11400000	270	3.35	0.48	12	0.04	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	2485	-4.63	20240103	2295	3.27	20240108	3350	-29.25	20230126	1921	23.37	20231027	0.76	N	073540	500	57 억	76470	N	N	N	N
69	20240110	090619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	35	2	1.51	3198575	1379	11.27	2315	2350	2315	3005	1625	2315	2319.49	0.67	105	2381	2347	2326	2292	2271	2365	2310	57	690	500	1570	5	1	11400000	268	3.32	0.48	12	0.01	708.00	4923.00	3350	20230126	-29.85	1921	20231027	22.33	2485	-5.43	20240103	2295	2.40	20240108	3350	-29.85	20230126	1921	22.33	20231027	0.76	N	073540	500	57 억	76470	N	N	N	N
70	20240109	160617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	10	2	0.43	28523600	12237	49.16	2305	2360	2305	2995	1615	2305	2330.96	0.66	896	2365	2335	2315	2285	2265	2325	2275	57	690	500	1560	5	1	11400000	264	3.27	0.47	12	0.11	708.00	4923.00	3350	20230126	-30.90	1921	20231027	20.51	2485	-6.84	20240103	2295	0.87	20240108	3350	-30.90	20230126	1921	20.51	20231027	0.77	N	073540	500	57 억	75574	N	N	N	N
71	20240109	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	15	2	0.65	18398080	7889	31.69	2305	2360	2305	2995	1615	2305	2332.12	0.66	795	2365	2335	2315	2285	2265	2325	2275	57	690	500	1560	5	1	11400000	264	3.28	0.47	12	0.07	708.00	4923.00	3350	20230126	-30.75	1921	20231027	20.77	2485	-6.64	20240103	2295	1.09	20240108	3350	-30.75	20230126	1921	20.77	20231027	0.77	N	073540	500	57 억	75574	N	N	N	N
72	20240109	140618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2325	20	2	0.87	16328465	6995	28.10	2305	2360	2305	2995	1615	2305	2334.31	0.66	559	2365	2335	2315	2285	2265	2325	2275	57	690	500	1560	5	1	11400000	265	3.28	0.47	12	0.06	708.00	4923.00	3350	20230126	-30.60	1921	20231027	21.03	2485	-6.44	20240103	2295	1.31	20240108	3350	-30.60	20230126	1921	21.03	20231027	0.77	N	073540	500	57 억	75574	N	N	N	N
73	20240109	130618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2325	20	2	0.87	15956465	6835	27.46	2305	2360	2305	2995	1615	2305	2334.52	0.66	559	2365	2335	2315	2285	2265	2325	2275	57	690	500	1560	5	1	11400000	265	3.28	0.47	12	0.06	708.00	4923.00	3350	20230126	-30.60	1921	20231027	21.03	2485	-6.44	20240103	2295	1.31	20240108	3350	-30.60	20230126	1921	21.03	20231027	0.77	N	073540	500	57 억	75574	N	N	N	N
74	20240109	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	30	2	1.30	15772570	6756	27.14	2305	2360	2305	2995	1615	2305	2334.60	0.66	501	2365	2335	2315	2285	2265	2325	2275	57	690	500	1560	5	1	11400000	266	3.30	0.47	12	0.06	708.00	4923.00	3350	20230126	-30.30	1921	20231027	21.55	2485	-6.04	20240103	2295	1.74	20240108	3350	-30.30	20230126	1921	21.55	20231027	0.77	N	073540	500	57 억	75574	N	N	N	N
75	20240109	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	40	2	1.74	12589680	5395	21.67	2305	2360	2305	2995	1615	2305	2333.58	0.66	373	2365	2335	2315	2285	2265	2325	2275	57	690	500	1560	5	1	11400000	267	3.31	0.48	12	0.05	708.00	4923.00	3350	20230126	-30.00	1921	20231027	22.07	2485	-5.63	20240103	2295	2.18	20240108	3350	-30.00	20230126	1921	22.07	20231027	0.77	N	073540	500	57 억	75574	N	N	N	N
76	20240109	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	45	2	1.95	10500910	4504	18.09	2305	2360	2305	2995	1615	2305	2331.46	0.66	285	2365	2335	2315	2285	2265	2325	2275	57	690	500	1560	5	1	11400000	268	3.32	0.48	12	0.04	708.00	4923.00	3350	20230126	-29.85	1921	20231027	22.33	2485	-5.43	20240103	2295	2.40	20240108	3350	-29.85	20230126	1921	22.33	20231027	0.77	N	073540	500	57 억	75574	N	N	N	N
77	20240109	090618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	15	2	0.65	3668145	1591	6.39	2305	2320	2305	2995	1615	2305	2305.56	0.66	135	2365	2335	2315	2285	2265	2325	2275	57	690	500	1560	5	1	11400000	264	3.28	0.47	12	0.01	708.00	4923.00	3350	20230126	-30.75	1921	20231027	20.77	2485	-6.64	20240103	2295	1.09	20240108	3350	-30.75	20230126	1921	20.77	20231027	0.77	N	073540	500	57 억	75574	N	N	N	N
78	20240108	160617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	-15	5	-0.65	57683605	24892	121.89	2330	2345	2295	3015	1625	2320	2317.34	0.65	1999	2426	2372	2346	2292	2266	2360	2280	57	695	500	1570	5	1	11400000	263	3.26	0.47	12	0.22	708.00	4923.00	3350	20230126	-31.19	1921	20231027	19.99	2485	-7.24	20240103	2295	0.44	20240108	3350	-31.19	20230126	1921	19.99	20231027	0.79	N	073540	500	57 억	73575	N	N	N	N
79	20240108	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	-5	5	-0.22	50592940	21817	106.83	2330	2345	2295	3015	1625	2320	2318.96	0.65	1789	2426	2372	2346	2292	2266	2360	2280	57	695	500	1570	5	1	11400000	264	3.27	0.47	12	0.19	708.00	4923.00	3350	20230126	-30.90	1921	20231027	20.51	2485	-6.84	20240103	2295	0.87	20240108	3350	-30.90	20230126	1921	20.51	20231027	0.79	N	073540	500	57 억	73575	N	N	N	N
80	20240108	140617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	0	3	0.00	47714015	20572	100.73	2330	2345	2295	3015	1625	2320	2319.36	0.65	1487	2426	2372	2346	2292	2266	2360	2280	57	695	500	1570	5	1	11400000	264	3.28	0.47	12	0.18	708.00	4923.00	3350	20230126	-30.75	1921	20231027	20.77	2485	-6.64	20240103	2295	1.09	20240108	3350	-30.75	20230126	1921	20.77	20231027	0.79	N	073540	500	57 억	73575	N	N	N	N
81	20240108	130617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	0	3	0.00	47224505	20361	99.70	2330	2345	2295	3015	1625	2320	2319.36	0.65	1489	2426	2372	2346	2292	2266	2360	2280	57	695	500	1570	5	1	11400000	264	3.28	0.47	12	0.18	708.00	4923.00	3350	20230126	-30.75	1921	20231027	20.77	2485	-6.64	20240103	2295	1.09	20240108	3350	-30.75	20230126	1921	20.77	20231027	0.79	N	073540	500	57 억	73575	N	N	N	N
82	20240108	120618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2325	5	2	0.22	46855625	20202	98.92	2330	2345	2295	3015	1625	2320	2319.35	0.65	1489	2426	2372	2346	2292	2266	2360	2280	57	695	500	1570	5	1	11400000	265	3.28	0.47	12	0.18	708.00	4923.00	3350	20230126	-30.60	1921	20231027	21.03	2485	-6.44	20240103	2295	1.31	20240108	3350	-30.60	20230126	1921	21.03	20231027	0.79	N	073540	500	57 억	73575	N	N	N	N
83	20240108	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	-5	5	-0.22	45754125	19727	96.60	2330	2345	2295	3015	1625	2320	2319.36	0.65	1489	2426	2372	2346	2292	2266	2360	2280	57	695	500	1570	5	1	11400000	264	3.27	0.47	12	0.17	708.00	4923.00	3350	20230126	-30.90	1921	20231027	20.51	2485	-6.84	20240103	2295	0.87	20240108	3350	-30.90	20230126	1921	20.51	20231027	0.79	N	073540	500	57 억	73575	N	N	N	N
84	20240108	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	15	2	0.65	38251870	16473	80.66	2330	2345	2295	3015	1625	2320	2322.12	0.65	1321	2426	2372	2346	2292	2266	2360	2280	57	695	500	1570	5	1	11400000	266	3.30	0.47	12	0.14	708.00	4923.00	3350	20230126	-30.30	1921	20231027	21.55	2485	-6.04	20240103	2295	1.74	20240108	3350	-30.30	20230126	1921	21.55	20231027	0.79	N	073540	500	57 억	73575	N	N	N	N
85	20240108	090617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	15	2	0.65	12114175	5205	25.49	2330	2345	2320	3015	1625	2320	2327.68	0.65	548	2426	2372	2346	2292	2266	2360	2280	57	695	500	1570	5	1	11400000	266	3.30	0.47	12	0.05	708.00	4923.00	3350	20230126	-30.30	1921	20231027	21.55	2485	-6.04	20240103	2320	0.65	20240108	3350	-30.30	20230126	1921	21.55	20231027	0.79	N	073540	500	57 억	73575	N	N	N	N
86	20240105	160617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	-50	5	-2.11	48437165	20414	131.88	2375	2400	2320	3080	1660	2370	2372.74	0.64	668	2436	2402	2381	2347	2326	2392	2337	57	710	500	1610	5	1	11400000	264	3.28	0.47	12	0.18	708.00	4923.00	3350	20230126	-30.75	1921	20231027	20.77	2485	-6.64	20240103	2320	0.00	20240105	3350	-30.75	20230126	1921	20.77	20231027	0.88	N	073540	500	57 억	72907	N	N	N	N
87	20240105	150618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	0	3	0.00	40068720	16853	108.88	2375	2400	2370	3080	1660	2370	2377.54	0.64	613	2436	2402	2381	2347	2326	2392	2337	57	710	500	1610	5	1	11400000	270	3.35	0.48	12	0.15	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	2485	-4.63	20240103	2360	0.42	20240102	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억	72907	N	N	N	N
88	20240105	140615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	15	2	0.63	39195615	16486	106.51	2375	2400	2370	3080	1660	2370	2377.51	0.64	626	2436	2402	2381	2347	2326	2392	2337	57	710	500	1610	5	1	11400000	272	3.37	0.48	12	0.14	708.00	4923.00	3350	20230126	-28.81	1921	20231027	24.15	2485	-4.02	20240103	2360	1.06	20240102	3350	-28.81	20230126	1921	24.15	20231027	0.88	N	073540	500	57 억	72907	N	N	N	N
89	20240105	130617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	15	2	0.63	36324640	15276	98.69	2375	2400	2370	3080	1660	2370	2377.89	0.64	627	2436	2402	2381	2347	2326	2392	2337	57	710	500	1610	5	1	11400000	272	3.37	0.48	12	0.13	708.00	4923.00	3350	20230126	-28.81	1921	20231027	24.15	2485	-4.02	20240103	2360	1.06	20240102	3350	-28.81	20230126	1921	24.15	20231027	0.88	N	073540	500	57 억	72907	N	N	N	N
90	20240105	120617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	15	2	0.63	29901345	12566	81.18	2375	2400	2370	3080	1660	2370	2379.54	0.64	627	2436	2402	2381	2347	2326	2392	2337	57	710	500	1610	5	1	11400000	272	3.37	0.48	12	0.11	708.00	4923.00	3350	20230126	-28.81	1921	20231027	24.15	2485	-4.02	20240103	2360	1.06	20240102	3350	-28.81	20230126	1921	24.15	20231027	0.88	N	073540	500	57 억	72907	N	N	N	N
91	20240105	110615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	10	2	0.42	16868365	7081	45.75	2375	2400	2370	3080	1660	2370	2382.20	0.64	634	2436	2402	2381	2347	2326	2392	2337	57	710	500	1610	5	1	11400000	271	3.36	0.48	12	0.06	708.00	4923.00	3350	20230126	-28.96	1921	20231027	23.89	2485	-4.23	20240103	2360	0.85	20240102	3350	-28.96	20230126	1921	23.89	20231027	0.88	N	073540	500	57 억	72907	N	N	N	N
92	20240105	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	30	2	1.27	9455025	3962	25.60	2375	2400	2375	3080	1660	2370	2386.43	0.64	247	2436	2402	2381	2347	2326	2392	2337	57	710	500	1610	5	1	11400000	274	3.39	0.49	12	0.03	708.00	4923.00	3350	20230126	-28.36	1921	20231027	24.93	2485	-3.42	20240103	2360	1.69	20240102	3350	-28.36	20230126	1921	24.93	20231027	0.88	N	073540	500	57 억	72907	N	N	N	N
93	20240105	090616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	15	2	0.63	3303540	1390	8.98	2375	2385	2375	3080	1660	2370	2376.65	0.64	77	2436	2402	2381	2347	2326	2392	2337	57	710	500	1610	5	1	11400000	272	3.37	0.48	12	0.01	708.00	4923.00	3350	20230126	-28.81	1921	20231027	24.15	2485	-4.02	20240103	2360	1.06	20240102	3350	-28.81	20230126	1921	24.15	20231027	0.88	N	073540	500	57 억	72907	N	N	N	N
94	20240104	160613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-45	5	-1.86	36810585	15469	59.53	2415	2415	2360	3135	1695	2415	2379.64	0.63	529	2511	2462	2436	2387	2361	2450	2375	57	720	500	1640	5	1	11400000	270	3.35	0.48	12	0.14	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	2485	-4.63	20240103	2360	0.42	20240104	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억	72368	N	N	N	N
95	20240104	150615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-40	5	-1.66	34083280	14320	55.11	2415	2415	2360	3135	1695	2415	2380.12	0.63	559	2511	2462	2436	2387	2361	2450	2375	57	720	500	1640	5	1	11400000	271	3.35	0.48	12	0.13	708.00	4923.00	3350	20230126	-29.10	1921	20231027	23.63	2485	-4.43	20240103	2360	0.64	20240104	3350	-29.10	20230126	1921	23.63	20231027	0.88	N	073540	500	57 억	72368	N	N	N	N
96	20240104	140615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-35	5	-1.45	26017125	10919	42.02	2415	2415	2360	3135	1695	2415	2382.74	0.63	455	2511	2462	2436	2387	2361	2450	2375	57	720	500	1640	5	1	11400000	271	3.36	0.48	12	0.10	708.00	4923.00	3350	20230126	-28.96	1921	20231027	23.89	2485	-4.23	20240103	2360	0.85	20240104	3350	-28.96	20230126	1921	23.89	20231027	0.88	N	073540	500	57 억	72368	N	N	N	N
97	20240104	130615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-35	5	-1.45	25639005	10760	41.41	2415	2415	2360	3135	1695	2415	2382.81	0.63	453	2511	2462	2436	2387	2361	2450	2375	57	720	500	1640	5	1	11400000	271	3.36	0.48	12	0.09	708.00	4923.00	3350	20230126	-28.96	1921	20231027	23.89	2485	-4.23	20240103	2360	0.85	20240104	3350	-28.96	20230126	1921	23.89	20231027	0.88	N	073540	500	57 억	72368	N	N	N	N
98	20240104	120614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-35	5	-1.45	25441600	10677	41.09	2415	2415	2360	3135	1695	2415	2382.84	0.63	453	2511	2462	2436	2387	2361	2450	2375	57	720	500	1640	5	1	11400000	271	3.36	0.48	12	0.09	708.00	4923.00	3350	20230126	-28.96	1921	20231027	23.89	2485	-4.23	20240103	2360	0.85	20240104	3350	-28.96	20230126	1921	23.89	20231027	0.88	N	073540	500	57 억	72368	N	N	N	N
99	20240104	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-30	5	-1.24	24315860	10204	39.27	2415	2415	2360	3135	1695	2415	2382.97	0.63	451	2511	2462	2436	2387	2361	2450	2375	57	720	500	1640	5	1	11400000	272	3.37	0.48	12	0.09	708.00	4923.00	3350	20230126	-28.81	1921	20231027	24.15	2485	-4.02	20240103	2360	1.06	20240104	3350	-28.81	20230126	1921	24.15	20231027	0.88	N	073540	500	57 억	72368	N	N	N	N
100	20240104	100613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-30	5	-1.24	9752800	4067	15.65	2415	2415	2385	3135	1695	2415	2398.03	0.63	457	2511	2462	2436	2387	2361	2450	2375	57	720	500	1640	5	1	11400000	272	3.37	0.48	12	0.04	708.00	4923.00	3350	20230126	-28.81	1921	20231027	24.15	2485	-4.02	20240103	2360	1.06	20240102	3350	-28.81	20230126	1921	24.15	20231027	0.88	N	073540	500	57 억	72368	N	N	N	N
101	20240104	090616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	-5	5	-0.21	3261680	1351	5.20	2415	2415	2390	3135	1695	2415	2414.27	0.63	2	2511	2462	2436	2387	2361	2450	2375	57	720	500	1640	5	1	11400000	275	3.40	0.49	12	0.01	708.00	4923.00	3350	20230126	-28.06	1921	20231027	25.46	2485	-3.02	20240103	2360	2.12	20240102	3350	-28.06	20230126	1921	25.46	20231027	0.88	N	073540	500	57 억	72368	N	N	N	N
102	20240103	160612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-20	5	-0.82	63127865	25984	88.99	2435	2485	2410	3165	1705	2435	2429.49	0.64	-843	2505	2470	2415	2380	2325	2487	2397	57	730	500	1650	5	1	11400000	275	3.41	0.49	12	0.23	708.00	4923.00	3350	20230126	-27.91	1921	20231027	25.72	2485	-2.82	20240103	2360	2.33	20240102	3350	-27.91	20230126	1921	25.72	20231027	0.88	N	073540	500	57 억	73126	N	N	N	N
103	20240103	150611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	0	3	0.00	60039455	24706	84.61	2435	2485	2410	3165	1705	2435	2430.16	0.64	203	2505	2470	2415	2380	2325	2487	2397	57	730	500	1650	5	1	11400000	278	3.44	0.49	12	0.22	708.00	4923.00	3350	20230126	-27.31	1921	20231027	26.76	2485	-2.01	20240103	2360	3.18	20240102	3350	-27.31	20230126	1921	26.76	20231027	0.88	N	073540	500	57 억	73126	N	N	N	N
104	20240103	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	10	2	0.41	52090550	21448	73.45	2435	2485	2410	3165	1705	2435	2428.69	0.64	151	2505	2470	2415	2380	2325	2487	2397	57	730	500	1650	5	1	11400000	279	3.45	0.50	12	0.19	708.00	4923.00	3350	20230126	-27.01	1921	20231027	27.28	2485	-1.61	20240103	2360	3.60	20240102	3350	-27.01	20230126	1921	27.28	20231027	0.88	N	073540	500	57 억	73126	N	N	N	N
105	20240103	130612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	5	2	0.21	50337370	20732	71.00	2435	2485	2410	3165	1705	2435	2428.00	0.64	714	2505	2470	2415	2380	2325	2487	2397	57	730	500	1650	5	1	11400000	278	3.45	0.50	12	0.18	708.00	4923.00	3350	20230126	-27.16	1921	20231027	27.02	2485	-1.81	20240103	2360	3.39	20240102	3350	-27.16	20230126	1921	27.02	20231027	0.88	N	073540	500	57 억	73126	N	N	N	N
106	20240103	120614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	5	2	0.21	48930480	20155	69.03	2435	2485	2410	3165	1705	2435	2427.71	0.64	715	2505	2470	2415	2380	2325	2487	2397	57	730	500	1650	5	1	11400000	278	3.45	0.50	12	0.18	708.00	4923.00	3350	20230126	-27.16	1921	20231027	27.02	2485	-1.81	20240103	2360	3.39	20240102	3350	-27.16	20230126	1921	27.02	20231027	0.88	N	073540	500	57 억	73126	N	N	N	N
107	20240103	110610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-10	5	-0.41	44997780	18531	63.46	2435	2485	2410	3165	1705	2435	2428.24	0.64	785	2505	2470	2415	2380	2325	2487	2397	57	730	500	1650	5	1	11400000	276	3.43	0.49	12	0.16	708.00	4923.00	3350	20230126	-27.61	1921	20231027	26.24	2485	-2.41	20240103	2360	2.75	20240102	3350	-27.61	20230126	1921	26.24	20231027	0.88	N	073540	500	57 억	73126	N	N	N	N
108	20240103	100611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-15	5	-0.62	16120305	6603	22.61	2435	2485	2420	3165	1705	2435	2441.36	0.64	-219	2505	2470	2415	2380	2325	2487	2397	57	730	500	1650	5	1	11400000	276	3.42	0.49	12	0.06	708.00	4923.00	3350	20230126	-27.76	1921	20231027	25.98	2485	-2.62	20240103	2360	2.54	20240102	3350	-27.76	20230126	1921	25.98	20231027	0.88	N	073540	500	57 억	73126	N	N	N	N
109	20240103	090610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	50	2	2.05	7172435	2936	10.06	2435	2485	2420	3165	1705	2435	2442.93	0.64	-1	2505	2470	2415	2380	2325	2487	2397	57	730	500	1650	5	1	11400000	283	3.51	0.50	12	0.03	708.00	4923.00	3350	20230126	-25.82	1921	20231027	29.36	2485	0.00	20240103	2360	5.30	20240102	3350	-25.82	20230126	1921	29.36	20231027	0.88	N	073540	500	57 억	73126	N	N	N	N
110	20240102	160610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	65	2	2.74	70061145	29198	83.80	2390	2450	2360	3080	1660	2370	2399.52	0.62	2483	2420	2395	2345	2320	2270	2407	2332	57	710	500	1610	5	1	11400000	278	3.44	0.49	12	0.26	708.00	4923.00	3350	20230126	-27.31	1921	20231027	26.76	2450	-0.61	20240102	2360	3.18	20240102	3350	-27.31	20230126	1921	26.76	20231027	0.88	N	073540	500	57 억	70812	N	N	N	N
111	20240102	150610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	60	2	2.53	65169670	27183	78.02	2390	2450	2360	3080	1660	2370	2397.44	0.62	2288	2420	2395	2345	2320	2270	2407	2332	57	710	500	1610	5	1	11400000	277	3.43	0.49	12	0.24	708.00	4923.00	3350	20230126	-27.46	1921	20231027	26.50	2450	-0.82	20240102	2360	2.97	20240102	3350	-27.46	20230126	1921	26.50	20231027	0.88	N	073540	500	57 억	70812	N	N	N	N
112	20240102	140611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	65	2	2.74	57294765	23938	68.71	2390	2450	2360	3080	1660	2370	2393.46	0.62	1604	2420	2395	2345	2320	2270	2407	2332	57	710	500	1610	5	1	11400000	278	3.44	0.49	12	0.21	708.00	4923.00	3350	20230126	-27.31	1921	20231027	26.76	2450	-0.61	20240102	2360	3.18	20240102	3350	-27.31	20230126	1921	26.76	20231027	0.88	N	073540	500	57 억	70812	N	N	N	N
113	20240102	130607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	70	2	2.95	55330535	23131	66.39	2390	2450	2360	3080	1660	2370	2392.05	0.62	1512	2420	2395	2345	2320	2270	2407	2332	57	710	500	1610	5	1	11400000	278	3.45	0.50	12	0.20	708.00	4923.00	3350	20230126	-27.16	1921	20231027	27.02	2450	-0.41	20240102	2360	3.39	20240102	3350	-27.16	20230126	1921	27.02	20231027	0.88	N	073540	500	57 억	70812	N	N	N	N
114	20240102	120607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	75	2	3.16	52676435	22040	63.26	2390	2450	2360	3080	1660	2370	2390.04	0.62	1409	2420	2395	2345	2320	2270	2407	2332	57	710	500	1610	5	1	11400000	279	3.45	0.50	12	0.19	708.00	4923.00	3350	20230126	-27.01	1921	20231027	27.28	2450	-0.20	20240102	2360	3.60	20240102	3350	-27.01	20230126	1921	27.28	20231027	0.88	N	073540	500	57 억	70812	N	N	N	N
115	20240102	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	20	2	0.84	41250090	17312	49.69	2390	2405	2360	3080	1660	2370	2382.75	0.62	789	2420	2395	2345	2320	2270	2407	2332	57	710	500	1610	5	1	11400000	272	3.38	0.49	12	0.15	708.00	4923.00	3350	20230126	-28.66	1921	20231027	24.41	2405	-0.62	20240102	2360	1.27	20240102	3350	-28.66	20230126	1921	24.41	20231027	0.88	N	073540	500	57 억	70812	N	N	N	N
116	20240102	100600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	30	2	1.27	10909160	4560	13.09	2390	2405	2390	3080	1660	2370	2392.36	0.62	129	2420	2395	2345	2320	2270	2407	2332	57	710	500	1610	5	1	11400000	274	3.39	0.49	12	0.04	708.00	4923.00	3350	20230126	-28.36	1921	20231027	24.93	2405	-0.21	20240102	2390	0.42	20240102	3350	-28.36	20230126	1921	24.93	20231027	0.88	N	073540	500	57 억	70812	N	N	N	N
117	20240102	090553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	0.62	0	2420	2395	2345	2320	2270	2407	2332	57	710	500	1610	5	1	11400000	270	3.35	0.48	12	0.00	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	0	0.00	0	0	0.00	0	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억	70812	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History