KissMeData/388790/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 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	121238	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	-15	5	-0.58	353001815	138907	64.97	2580	2600	2505	3350	1810	2580	2541.28	0.62	5703	2680	2630	2565	2515	2450	2655	2540	30	770	100	1590	5	1	29913930	767	18.86	4.06	12	0.46	136.00	632.00	4815	20230526	-46.73	1750	20230427	46.57	2940	-12.76	20240112	2415	6.21	20240118	4815	-46.73	20230526	1750	46.57	20230427	2.85	N	388790	100	29 억	186853	N	N	N	N
3	20240123	111232	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	0	3	0.00	305168300	120303	56.27	2580	2600	2505	3350	1810	2580	2536.66	0.62	4215	2680	2630	2565	2515	2450	2655	2540	30	770	100	1590	5	1	29913930	772	18.97	4.08	12	0.40	136.00	632.00	4815	20230526	-46.42	1750	20230427	47.43	2940	-12.24	20240112	2415	6.83	20240118	4815	-46.42	20230526	1750	47.43	20230427	2.85	N	388790	100	29 억	186853	N	N	N	N
4	20240123	101233	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	0	3	0.00	250117425	98880	46.25	2580	2600	2505	3350	1810	2580	2529.50	0.62	-8056	2680	2630	2565	2515	2450	2655	2540	30	770	100	1590	5	1	29913930	772	18.97	4.08	12	0.33	136.00	632.00	4815	20230526	-46.42	1750	20230427	47.43	2940	-12.24	20240112	2415	6.83	20240118	4815	-46.42	20230526	1750	47.43	20230427	2.85	N	388790	100	29 억	186853	N	N	N	N
5	20240123	091233	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	-60	5	-2.33	49294190	19464	9.10	2580	2600	2515	3350	1810	2580	2532.58	0.62	-2388	2680	2630	2565	2515	2450	2655	2540	30	770	100	1590	5	1	29913930	754	18.53	3.99	12	0.07	136.00	632.00	4815	20230526	-47.66	1750	20230427	44.00	2940	-14.29	20240112	2415	4.35	20240118	4815	-47.66	20230526	1750	44.00	20230427	2.85	N	388790	100	29 억	186853	N	N	N	N
6	20240119	161224	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	45	2	1.81	735072970	285740	99.76	2510	2625	2495	3235	1745	2490	2572.74	0.60	37157	2640	2565	2490	2415	2340	2565	2415	30	745	100	1540	5	1	29913930	758	18.64	4.01	12	0.96	136.00	632.00	4815	20230526	-47.35	1750	20230427	44.86	2940	-13.78	20240112	2415	4.97	20240118	4815	-47.35	20230526	1750	44.86	20230427	2.94	N	388790	100	29 억	178860	N	N	N	N
7	20240119	151229	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	35	2	1.41	717152495	278659	97.29	2510	2625	2495	3235	1745	2490	2573.58	0.60	38261	2640	2565	2490	2415	2340	2565	2415	30	745	100	1540	5	1	29913930	755	18.57	4.00	12	0.93	136.00	632.00	4815	20230526	-47.56	1750	20230427	44.29	2940	-14.12	20240112	2415	4.55	20240118	4815	-47.56	20230526	1750	44.29	20230427	2.94	N	388790	100	29 억	178860	N	N	N	N
8	20240119	141225	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	15	2	0.60	671415580	260483	90.95	2510	2625	2495	3235	1745	2490	2577.58	0.60	42329	2640	2565	2490	2415	2340	2565	2415	30	745	100	1540	5	1	29913930	749	18.42	3.96	12	0.87	136.00	632.00	4815	20230526	-47.98	1750	20230427	43.14	2940	-14.80	20240112	2415	3.73	20240118	4815	-47.98	20230526	1750	43.14	20230427	2.94	N	388790	100	29 억	178860	N	N	N	N
9	20240119	131226	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	55	2	2.21	591687985	228886	79.91	2510	2625	2510	3235	1745	2490	2585.08	0.60	54488	2640	2565	2490	2415	2340	2565	2415	30	745	100	1540	5	1	29913930	761	18.71	4.03	12	0.77	136.00	632.00	4815	20230526	-47.14	1750	20230427	45.43	2940	-13.44	20240112	2415	5.38	20240118	4815	-47.14	20230526	1750	45.43	20230427	2.94	N	388790	100	29 억	178860	N	N	N	N
10	20240119	121231	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	65	2	2.61	553071970	213719	74.62	2510	2625	2510	3235	1745	2490	2587.85	0.60	54216	2640	2565	2490	2415	2340	2565	2415	30	745	100	1540	5	1	29913930	764	18.79	4.04	12	0.71	136.00	632.00	4815	20230526	-46.94	1750	20230427	46.00	2940	-13.10	20240112	2415	5.80	20240118	4815	-46.94	20230526	1750	46.00	20230427	2.94	N	388790	100	29 억	178860	N	N	N	N
11	20240119	111229	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	80	2	3.21	496950985	191803	66.97	2510	2625	2510	3235	1745	2490	2590.94	0.60	60503	2640	2565	2490	2415	2340	2565	2415	30	745	100	1540	5	1	29913930	769	18.90	4.07	12	0.64	136.00	632.00	4815	20230526	-46.63	1750	20230427	46.86	2940	-12.59	20240112	2415	6.42	20240118	4815	-46.63	20230526	1750	46.86	20230427	2.94	N	388790	100	29 억	178860	N	N	N	N
12	20240119	101233	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	130	2	5.22	389840600	150329	52.49	2510	2625	2510	3235	1745	2490	2593.25	0.60	57283	2640	2565	2490	2415	2340	2565	2415	30	745	100	1540	5	1	29913930	784	19.26	4.15	12	0.50	136.00	632.00	4815	20230526	-45.59	1750	20230427	49.71	2940	-10.88	20240112	2415	8.49	20240118	4815	-45.59	20230526	1750	49.71	20230427	2.94	N	388790	100	29 억	178860	N	N	N	N
13	20240119	091227	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2575	85	2	3.41	161435400	62645	21.87	2510	2610	2510	3235	1745	2490	2576.99	0.60	10020	2640	2565	2490	2415	2340	2565	2415	30	745	100	1540	5	1	29913930	770	18.93	4.07	12	0.21	136.00	632.00	4815	20230526	-46.52	1750	20230427	47.14	2940	-12.41	20240112	2415	6.63	20240118	4815	-46.52	20230526	1750	47.14	20230427	2.94	N	388790	100	29 억	178860	N	N	N	N
14	20240118	161224	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-15	5	-0.60	711590530	284895	41.98	2490	2565	2415	3255	1755	2505	2497.79	0.50	25587	2785	2645	2555	2415	2325	2600	2370	30	750	100	1550	5	1	29913930	745	18.31	3.94	12	0.95	136.00	632.00	4815	20230526	-48.29	1750	20230427	42.29	2940	-15.31	20240112	2415	3.11	20240118	4815	-48.29	20230526	1750	42.29	20230427	2.90	N	388790	100	29 억	150351	N	N	N	N
15	20240118	151224	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	-5	5	-0.20	676312520	270760	39.90	2490	2565	2415	3255	1755	2505	2497.83	0.50	26208	2785	2645	2555	2415	2325	2600	2370	30	750	100	1550	5	1	29913930	748	18.38	3.96	12	0.91	136.00	632.00	4815	20230526	-48.08	1750	20230427	42.86	2940	-14.97	20240112	2415	3.52	20240118	4815	-48.08	20230526	1750	42.86	20230427	2.90	N	388790	100	29 억	150351	N	N	N	N
16	20240118	141224	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	-40	5	-1.60	601519185	240556	35.45	2490	2565	2415	3255	1755	2505	2500.54	0.50	20512	2785	2645	2555	2415	2325	2600	2370	30	750	100	1550	5	1	29913930	737	18.12	3.90	12	0.80	136.00	632.00	4815	20230526	-48.81	1750	20230427	40.86	2940	-16.16	20240112	2415	2.07	20240118	4815	-48.81	20230526	1750	40.86	20230427	2.90	N	388790	100	29 억	150351	N	N	N	N
17	20240118	131223	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	15	2	0.60	425999970	169243	24.94	2490	2565	2480	3255	1755	2505	2517.09	0.50	20412	2785	2645	2555	2415	2325	2600	2370	30	750	100	1550	5	1	29913930	754	18.53	3.99	12	0.57	136.00	632.00	4815	20230526	-47.66	1750	20230427	44.00	2940	-14.29	20240112	2465	2.23	20240117	4815	-47.66	20230526	1750	44.00	20230427	2.90	N	388790	100	29 억	150351	N	N	N	N
18	20240118	121226	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	-5	5	-0.20	400357800	159027	23.43	2490	2565	2480	3255	1755	2505	2517.55	0.50	22207	2785	2645	2555	2415	2325	2600	2370	30	750	100	1550	5	1	29913930	748	18.38	3.96	12	0.53	136.00	632.00	4815	20230526	-48.08	1750	20230427	42.86	2940	-14.97	20240112	2465	1.42	20240117	4815	-48.08	20230526	1750	42.86	20230427	2.90	N	388790	100	29 억	150351	N	N	N	N
19	20240118	111225	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	30	2	1.20	264759695	104803	15.44	2490	2565	2485	3255	1755	2505	2526.26	0.50	2850	2785	2645	2555	2415	2325	2600	2370	30	750	100	1550	5	1	29913930	758	18.64	4.01	12	0.35	136.00	632.00	4815	20230526	-47.35	1750	20230427	44.86	2940	-13.78	20240112	2465	2.84	20240117	4815	-47.35	20230526	1750	44.86	20230427	2.90	N	388790	100	29 억	150351	N	N	N	N
20	20240118	101222	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	50	2	2.00	181335045	72002	10.61	2490	2565	2485	3255	1755	2505	2518.47	0.50	3467	2785	2645	2555	2415	2325	2600	2370	30	750	100	1550	5	1	29913930	764	18.79	4.04	12	0.24	136.00	632.00	4815	20230526	-46.94	1750	20230427	46.00	2940	-13.10	20240112	2465	3.65	20240117	4815	-46.94	20230526	1750	46.00	20230427	2.90	N	388790	100	29 억	150351	N	N	N	N
21	20240118	091222	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-20	5	-0.80	52164280	20886	3.08	2490	2525	2485	3255	1755	2505	2497.57	0.50	-1643	2785	2645	2555	2415	2325	2600	2370	30	750	100	1550	5	1	29913930	743	18.27	3.93	12	0.07	136.00	632.00	4815	20230526	-48.39	1750	20230427	42.00	2940	-15.48	20240112	2465	0.81	20240117	4815	-48.39	20230526	1750	42.00	20230427	2.90	N	388790	100	29 억	150351	N	N	N	N
22	20240117	161220	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	-180	5	-6.70	1715969675	675492	181.62	2665	2695	2465	3490	1880	2685	2540.45	0.46	9516	2778	2731	2698	2651	2618	2715	2635	30	805	100	1660	5	1	29913930	749	18.42	3.96	12	2.26	136.00	632.00	4815	20230526	-47.98	1750	20230427	43.14	2940	-14.80	20240112	2465	1.62	20240117	4815	-47.98	20230526	1750	43.14	20230427	2.96	N	388790	100	29 억	137767	N	N	N	N
23	20240117	151224	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	-180	5	-6.70	1676456345	659694	177.37	2665	2695	2465	3490	1880	2685	2541.26	0.46	12753	2778	2731	2698	2651	2618	2715	2635	30	805	100	1660	5	1	29913930	749	18.42	3.96	12	2.21	136.00	632.00	4815	20230526	-47.98	1750	20230427	43.14	2940	-14.80	20240112	2465	1.62	20240117	4815	-47.98	20230526	1750	43.14	20230427	2.96	N	388790	100	29 억	137767	N	N	N	N
24	20240117	141220	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	-165	5	-6.15	1430545040	560915	150.81	2665	2695	2465	3490	1880	2685	2550.38	0.46	7528	2778	2731	2698	2651	2618	2715	2635	30	805	100	1660	5	1	29913930	754	18.53	3.99	12	1.88	136.00	632.00	4815	20230526	-47.66	1750	20230427	44.00	2940	-14.29	20240112	2465	2.23	20240117	4815	-47.66	20230526	1750	44.00	20230427	2.96	N	388790	100	29 억	137767	N	N	N	N
25	20240117	131220	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	-160	5	-5.96	1356831785	531670	142.95	2665	2695	2465	3490	1880	2685	2552.02	0.46	3483	2778	2731	2698	2651	2618	2715	2635	30	805	100	1660	5	1	29913930	755	18.57	4.00	12	1.78	136.00	632.00	4815	20230526	-47.56	1750	20230427	44.29	2940	-14.12	20240112	2465	2.43	20240117	4815	-47.56	20230526	1750	44.29	20230427	2.96	N	388790	100	29 억	137767	N	N	N	N
26	20240117	121223	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	-185	5	-6.89	1230821470	481865	129.56	2665	2695	2465	3490	1880	2685	2554.29	0.46	21887	2778	2731	2698	2651	2618	2715	2635	30	805	100	1660	5	1	29913930	748	18.38	3.96	12	1.61	136.00	632.00	4815	20230526	-48.08	1750	20230427	42.86	2940	-14.97	20240112	2465	1.42	20240117	4815	-48.08	20230526	1750	42.86	20230427	2.96	N	388790	100	29 억	137767	N	N	N	N
27	20240117	111224	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	-160	5	-5.96	992596700	386800	104.00	2665	2695	2510	3490	1880	2685	2566.18	0.46	24384	2778	2731	2698	2651	2618	2715	2635	30	805	100	1660	5	1	29913930	755	18.57	4.00	12	1.29	136.00	632.00	4815	20230526	-47.56	1750	20230427	44.29	2940	-14.12	20240112	2510	0.60	20240117	4815	-47.56	20230526	1750	44.29	20230427	2.96	N	388790	100	29 억	137767	N	N	N	N
28	20240117	101220	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	-155	5	-5.77	762928300	296192	79.64	2665	2695	2510	3490	1880	2685	2575.79	0.46	26890	2778	2731	2698	2651	2618	2715	2635	30	805	100	1660	5	1	29913930	757	18.60	4.00	12	0.99	136.00	632.00	4815	20230526	-47.46	1750	20230427	44.57	2940	-13.95	20240112	2510	0.80	20240117	4815	-47.46	20230526	1750	44.57	20230427	2.96	N	388790	100	29 억	137767	N	N	N	N
29	20240117	091223	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	0	3	0.00	107438135	40194	10.81	2665	2695	2655	3490	1880	2685	2672.99	0.46	3432	2778	2731	2698	2651	2618	2715	2635	30	805	100	1660	5	1	29913930	803	19.74	4.25	12	0.13	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	2940	-8.67	20240112	2570	4.47	20240104	4815	-44.24	20230526	1750	53.43	20230427	2.96	N	388790	100	29 억	137767	N	N	N	N
30	20240116	161217	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	-85	5	-3.07	981694055	363960	70.68	2745	2745	2665	3600	1940	2770	2697.29	0.45	1012	2870	2820	2745	2695	2620	2782	2657	30	830	100	1710	5	1	29913930	803	19.74	4.25	12	1.22	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	2940	-8.67	20240112	2570	4.47	20240104	4815	-44.24	20230526	1750	53.43	20230427	2.75	N	388790	100	29 억	135271	N	N	N	N
31	20240116	151215	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	-100	5	-3.61	941609430	348992	67.78	2745	2745	2665	3600	1940	2770	2698.08	0.45	-137	2870	2820	2745	2695	2620	2782	2657	30	830	100	1710	5	1	29913930	799	19.63	4.22	12	1.17	136.00	632.00	4815	20230526	-44.55	1750	20230427	52.57	2940	-9.18	20240112	2570	3.89	20240104	4815	-44.55	20230526	1750	52.57	20230427	2.75	N	388790	100	29 억	135271	N	N	N	N
32	20240116	141218	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2710	-60	5	-2.17	774544245	286656	55.67	2745	2745	2665	3600	1940	2770	2702.00	0.45	-1975	2870	2820	2745	2695	2620	2782	2657	30	830	100	1710	5	1	29913930	811	19.93	4.29	12	0.96	136.00	632.00	4815	20230526	-43.72	1750	20230427	54.86	2940	-7.82	20240112	2570	5.45	20240104	4815	-43.72	20230526	1750	54.86	20230427	2.75	N	388790	100	29 억	135271	N	N	N	N
33	20240116	131219	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	-70	5	-2.53	663737795	245729	47.72	2745	2745	2665	3600	1940	2770	2701.10	0.45	-1108	2870	2820	2745	2695	2620	2782	2657	30	830	100	1710	5	1	29913930	808	19.85	4.27	12	0.82	136.00	632.00	4815	20230526	-43.93	1750	20230427	54.29	2940	-8.16	20240112	2570	5.06	20240104	4815	-43.93	20230526	1750	54.29	20230427	2.75	N	388790	100	29 억	135271	N	N	N	N
34	20240116	121216	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2695	-75	5	-2.71	584212310	216206	41.99	2745	2745	2665	3600	1940	2770	2702.11	0.45	589	2870	2820	2745	2695	2620	2782	2657	30	830	100	1710	5	1	29913930	806	19.82	4.26	12	0.72	136.00	632.00	4815	20230526	-44.03	1750	20230427	54.00	2940	-8.33	20240112	2570	4.86	20240104	4815	-44.03	20230526	1750	54.00	20230427	2.75	N	388790	100	29 억	135271	N	N	N	N
35	20240116	111216	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	-45	5	-1.62	511937890	189412	36.78	2745	2745	2665	3600	1940	2770	2702.77	0.45	7905	2870	2820	2745	2695	2620	2782	2657	30	830	100	1710	5	1	29913930	815	20.04	4.31	12	0.63	136.00	632.00	4815	20230526	-43.41	1750	20230427	55.71	2940	-7.31	20240112	2570	6.03	20240104	4815	-43.41	20230526	1750	55.71	20230427	2.75	N	388790	100	29 억	135271	N	N	N	N
36	20240116	101216	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	-105	5	-3.79	382278730	141141	27.41	2745	2745	2665	3600	1940	2770	2708.49	0.45	7084	2870	2820	2745	2695	2620	2782	2657	30	830	100	1710	5	1	29913930	797	19.60	4.22	12	0.47	136.00	632.00	4815	20230526	-44.65	1750	20230427	52.29	2940	-9.35	20240112	2570	3.70	20240104	4815	-44.65	20230526	1750	52.29	20230427	2.75	N	388790	100	29 억	135271	N	N	N	N
37	20240116	091214	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2745	-25	5	-0.90	70531950	25852	5.02	2745	2745	2700	3600	1940	2770	2728.29	0.45	3713	2870	2820	2745	2695	2620	2782	2657	30	830	100	1710	5	1	29913930	821	20.18	4.34	12	0.09	136.00	632.00	4815	20230526	-42.99	1750	20230427	56.86	2940	-6.63	20240112	2570	6.81	20240104	4815	-42.99	20230526	1750	56.86	20230427	2.75	N	388790	100	29 억	135271	N	N	N	N
38	20240115	161212	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	-30	5	-1.07	1400030110	514263	44.96	2795	2795	2670	3640	1960	2800	2722.28	0.43	-965	3030	2915	2825	2710	2620	2870	2665	30	840	100	1730	5	1	29913930	829	20.37	4.38	12	1.72	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	2940	-5.78	20240112	2570	7.78	20240104	4815	-42.47	20230526	1750	58.29	20230427	2.94	N	388790	100	29 억	129521	N	N	N	N
39	20240115	151213	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	-50	5	-1.79	1359477610	499592	43.68	2795	2795	2670	3640	1960	2800	2721.18	0.43	-2918	3030	2915	2825	2710	2620	2870	2665	30	840	100	1730	5	1	29913930	823	20.22	4.35	12	1.67	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	2940	-6.46	20240112	2570	7.00	20240104	4815	-42.89	20230526	1750	57.14	20230427	2.94	N	388790	100	29 억	129521	N	N	N	N
40	20240115	141213	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	-75	5	-2.68	1228221485	451761	39.50	2795	2795	2670	3640	1960	2800	2718.74	0.43	-15132	3030	2915	2825	2710	2620	2870	2665	30	840	100	1730	5	1	29913930	815	20.04	4.31	12	1.51	136.00	632.00	4815	20230526	-43.41	1750	20230427	55.71	2940	-7.31	20240112	2570	6.03	20240104	4815	-43.41	20230526	1750	55.71	20230427	2.94	N	388790	100	29 억	129521	N	N	N	N
41	20240115	131213	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2730	-70	5	-2.50	1045131535	384899	33.65	2795	2795	2670	3640	1960	2800	2715.34	0.43	-9074	3030	2915	2825	2710	2620	2870	2665	30	840	100	1730	5	1	29913930	817	20.07	4.32	12	1.29	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	2940	-7.14	20240112	2570	6.23	20240104	4815	-43.30	20230526	1750	56.00	20230427	2.94	N	388790	100	29 억	129521	N	N	N	N
42	20240115	121213	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	-75	5	-2.68	943527690	347804	30.41	2795	2795	2670	3640	1960	2800	2712.81	0.43	-3981	3030	2915	2825	2710	2620	2870	2665	30	840	100	1730	5	1	29913930	815	20.04	4.31	12	1.16	136.00	632.00	4815	20230526	-43.41	1750	20230427	55.71	2940	-7.31	20240112	2570	6.03	20240104	4815	-43.41	20230526	1750	55.71	20230427	2.94	N	388790	100	29 억	129521	N	N	N	N
43	20240115	111213	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2720	-80	5	-2.86	813684705	300084	26.24	2795	2795	2670	3640	1960	2800	2711.52	0.43	-3350	3030	2915	2825	2710	2620	2870	2665	30	840	100	1730	5	1	29913930	814	20.00	4.30	12	1.00	136.00	632.00	4815	20230526	-43.51	1750	20230427	55.43	2940	-7.48	20240112	2570	5.84	20240104	4815	-43.51	20230526	1750	55.43	20230427	2.94	N	388790	100	29 억	129521	N	N	N	N
44	20240115	101208	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2720	-80	5	-2.86	614066060	226702	19.82	2795	2795	2670	3640	1960	2800	2708.69	0.43	8932	3030	2915	2825	2710	2620	2870	2665	30	840	100	1730	5	1	29913930	814	20.00	4.30	12	0.76	136.00	632.00	4815	20230526	-43.51	1750	20230427	55.43	2940	-7.48	20240112	2570	5.84	20240104	4815	-43.51	20230526	1750	55.43	20230427	2.94	N	388790	100	29 억	129521	N	N	N	N
45	20240115	091210	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-120	5	-4.29	242565195	89444	7.82	2795	2795	2670	3640	1960	2800	2711.92	0.43	-6497	3030	2915	2825	2710	2620	2870	2665	30	840	100	1730	5	1	29913930	802	19.71	4.24	12	0.30	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	2940	-8.84	20240112	2570	4.28	20240104	4815	-44.34	20230526	1750	53.14	20230427	2.94	N	388790	100	29 억	129521	N	N	N	N
46	20240112	161221	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	-80	5	-2.78	3218873790	1136727	37.81	2925	2940	2735	3740	2020	2880	2831.70	0.71	-88656	3053	2966	2833	2746	2613	3010	2790	30	860	100	1780	5	1	29913930	838	20.59	4.43	12	3.80	136.00	632.00	4815	20230526	-41.85	1750	20230427	60.00	2940	-4.76	20240112	2570	8.95	20240104	4815	-41.85	20230526	1750	60.00	20230427	2.85	N	388790	100	29 억	213155	N	N	N	N
47	20240112	151209	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	-85	5	-2.95	3173535200	1120489	37.27	2925	2940	2735	3740	2020	2880	2832.26	0.71	-89177	3053	2966	2833	2746	2613	3010	2790	30	860	100	1780	5	1	29913930	836	20.55	4.42	12	3.75	136.00	632.00	4815	20230526	-41.95	1750	20230427	59.71	2940	-4.93	20240112	2570	8.75	20240104	4815	-41.95	20230526	1750	59.71	20230427	2.85	N	388790	100	29 억	213155	N	N	N	N
48	20240112	141208	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-115	5	-3.99	2963427910	1044695	34.75	2925	2940	2735	3740	2020	2880	2836.63	0.71	-92523	3053	2966	2833	2746	2613	3010	2790	30	860	100	1780	5	1	29913930	827	20.33	4.38	12	3.49	136.00	632.00	4815	20230526	-42.58	1750	20230427	58.00	2940	-5.95	20240112	2570	7.59	20240104	4815	-42.58	20230526	1750	58.00	20230427	2.85	N	388790	100	29 억	213155	N	N	N	N
49	20240112	131203	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	-90	5	-3.12	2606766520	915436	30.45	2925	2940	2750	3740	2020	2880	2847.56	0.71	-88048	3053	2966	2833	2746	2613	3010	2790	30	860	100	1780	5	1	29913930	835	20.51	4.41	12	3.06	136.00	632.00	4815	20230526	-42.06	1750	20230427	59.43	2940	-5.10	20240112	2570	8.56	20240104	4815	-42.06	20230526	1750	59.43	20230427	2.85	N	388790	100	29 억	213155	N	N	N	N
50	20240112	121208	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	-85	5	-2.95	2517547385	883469	29.38	2925	2940	2750	3740	2020	2880	2849.60	0.71	-79489	3053	2966	2833	2746	2613	3010	2790	30	860	100	1780	5	1	29913930	836	20.55	4.42	12	2.95	136.00	632.00	4815	20230526	-41.95	1750	20230427	59.71	2940	-4.93	20240112	2570	8.75	20240104	4815	-41.95	20230526	1750	59.71	20230427	2.85	N	388790	100	29 억	213155	N	N	N	N
51	20240112	111203	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	-80	5	-2.78	2408272815	844294	28.08	2925	2940	2750	3740	2020	2880	2852.40	0.71	-79051	3053	2966	2833	2746	2613	3010	2790	30	860	100	1780	5	1	29913930	838	20.59	4.43	12	2.82	136.00	632.00	4815	20230526	-41.85	1750	20230427	60.00	2940	-4.76	20240112	2570	8.95	20240104	4815	-41.85	20230526	1750	60.00	20230427	2.85	N	388790	100	29 억	213155	N	N	N	N
52	20240112	101202	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	-85	5	-2.95	2199226350	769805	25.60	2925	2940	2750	3740	2020	2880	2856.85	0.71	-44830	3053	2966	2833	2746	2613	3010	2790	30	860	100	1780	5	1	29913930	836	20.55	4.42	12	2.57	136.00	632.00	4815	20230526	-41.95	1750	20230427	59.71	2940	-4.93	20240112	2570	8.75	20240104	4815	-41.95	20230526	1750	59.71	20230427	2.85	N	388790	100	29 억	213155	N	N	N	N
53	20240112	091206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2830	-50	5	-1.74	1339953175	461786	15.36	2925	2940	2820	3740	2020	2880	2901.69	0.71	-73490	3053	2966	2833	2746	2613	3010	2790	30	860	100	1780	5	1	29913930	847	20.81	4.48	12	1.54	136.00	632.00	4815	20230526	-41.23	1750	20230427	61.71	2940	-3.74	20240112	2570	10.12	20240104	4815	-41.23	20230526	1750	61.71	20230427	2.85	N	388790	100	29 억	213155	N	N	N	N
54	20240111	161156	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2880	205	2	7.66	8397681240	2971094	1148.80	2700	2920	2700	3475	1875	2675	2826.22	0.60	50844	2795	2735	2690	2630	2585	2712	2607	30	800	100	1650	5	1	29913930	862	21.18	4.56	12	9.93	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	2920	-1.37	20240111	2570	12.06	20240104	4815	-40.19	20230526	1750	64.57	20230427	2.92	N	388790	100	29 억	180211	N	N	N	N
55	20240111	151206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	185	2	6.92	8111206900	2871445	1110.27	2700	2920	2700	3475	1875	2675	2824.78	0.60	53800	2795	2735	2690	2630	2585	2712	2607	30	800	100	1650	5	1	29913930	856	21.03	4.53	12	9.60	136.00	632.00	4815	20230526	-40.60	1750	20230427	63.43	2920	-2.05	20240111	2570	11.28	20240104	4815	-40.60	20230526	1750	63.43	20230427	2.92	N	388790	100	29 억	180211	N	N	N	N
56	20240111	141200	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	170	2	6.36	7501733040	2658252	1027.84	2700	2920	2700	3475	1875	2675	2822.05	0.60	48137	2795	2735	2690	2630	2585	2712	2607	30	800	100	1650	5	1	29913930	851	20.92	4.50	12	8.89	136.00	632.00	4815	20230526	-40.91	1750	20230427	62.57	2920	-2.57	20240111	2570	10.70	20240104	4815	-40.91	20230526	1750	62.57	20230427	2.92	N	388790	100	29 억	180211	N	N	N	N
57	20240111	131159	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2820	145	2	5.42	6762952440	2398123	927.26	2700	2920	2700	3475	1875	2675	2820.10	0.60	17727	2795	2735	2690	2630	2585	2712	2607	30	800	100	1650	5	1	29913930	844	20.74	4.46	12	8.02	136.00	632.00	4815	20230526	-41.43	1750	20230427	61.14	2920	-3.42	20240111	2570	9.73	20240104	4815	-41.43	20230526	1750	61.14	20230427	2.92	N	388790	100	29 억	180211	N	N	N	N
58	20240111	121200	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	115	2	4.30	6486104250	2299422	889.10	2700	2920	2700	3475	1875	2675	2820.75	0.60	15747	2795	2735	2690	2630	2585	2712	2607	30	800	100	1650	5	1	29913930	835	20.51	4.41	12	7.69	136.00	632.00	4815	20230526	-42.06	1750	20230427	59.43	2920	-4.45	20240111	2570	8.56	20240104	4815	-42.06	20230526	1750	59.43	20230427	2.92	N	388790	100	29 억	180211	N	N	N	N
59	20240111	111201	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	115	2	4.30	6272302960	2223091	859.58	2700	2920	2700	3475	1875	2675	2821.43	0.60	15385	2795	2735	2690	2630	2585	2712	2607	30	800	100	1650	5	1	29913930	835	20.51	4.41	12	7.43	136.00	632.00	4815	20230526	-42.06	1750	20230427	59.43	2920	-4.45	20240111	2570	8.56	20240104	4815	-42.06	20230526	1750	59.43	20230427	2.92	N	388790	100	29 억	180211	N	N	N	N
60	20240111	101159	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	125	2	4.67	5624270335	1991495	770.03	2700	2920	2700	3475	1875	2675	2824.14	0.60	-32851	2795	2735	2690	2630	2585	2712	2607	30	800	100	1650	5	1	29913930	838	20.59	4.43	12	6.66	136.00	632.00	4815	20230526	-41.85	1750	20230427	60.00	2920	-4.11	20240111	2570	8.95	20240104	4815	-41.85	20230526	1750	60.00	20230427	2.92	N	388790	100	29 억	180211	N	N	N	N
61	20240111	091200	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	75	2	2.80	316502625	115721	44.74	2700	2765	2700	3475	1875	2675	2735.05	0.60	-6451	2795	2735	2690	2630	2585	2712	2607	30	800	100	1650	5	1	29913930	823	20.22	4.35	12	0.39	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	2770	-0.72	20240103	2570	7.00	20240104	4815	-42.89	20230526	1750	57.14	20230427	2.92	N	388790	100	29 억	180211	N	N	N	N
62	20240110	161155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-55	5	-2.01	687400085	257793	56.69	2740	2750	2645	3545	1915	2730	2666.48	0.71	-31456	2856	2792	2706	2642	2556	2825	2675	30	815	100	1690	5	1	29913930	800	19.67	4.23	12	0.86	136.00	632.00	4815	20230526	-44.44	1750	20230427	52.86	2770	-3.43	20240103	2570	4.09	20240104	4815	-44.44	20230526	1750	52.86	20230427	2.93	N	388790	100	29 억	213329	N	N	N	N
63	20240110	151158	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-55	5	-2.01	665034710	249432	54.85	2740	2750	2645	3545	1915	2730	2666.20	0.71	-28570	2856	2792	2706	2642	2556	2825	2675	30	815	100	1690	5	1	29913930	800	19.67	4.23	12	0.83	136.00	632.00	4815	20230526	-44.44	1750	20230427	52.86	2770	-3.43	20240103	2570	4.09	20240104	4815	-44.44	20230526	1750	52.86	20230427	2.93	N	388790	100	29 억	213329	N	N	N	N
64	20240110	141159	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	-45	5	-1.65	589715640	221118	48.63	2740	2750	2645	3545	1915	2730	2666.97	0.71	-38899	2856	2792	2706	2642	2556	2825	2675	30	815	100	1690	5	1	29913930	803	19.74	4.25	12	0.74	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	2770	-3.07	20240103	2570	4.47	20240104	4815	-44.24	20230526	1750	53.43	20230427	2.93	N	388790	100	29 억	213329	N	N	N	N
65	20240110	131156	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-80	5	-2.93	489890875	183691	40.40	2740	2750	2645	3545	1915	2730	2666.93	0.71	-35882	2856	2792	2706	2642	2556	2825	2675	30	815	100	1690	5	1	29913930	793	19.49	4.19	12	0.61	136.00	632.00	4815	20230526	-44.96	1750	20230427	51.43	2770	-4.33	20240103	2570	3.11	20240104	4815	-44.96	20230526	1750	51.43	20230427	2.93	N	388790	100	29 억	213329	N	N	N	N
66	20240110	121159	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-70	5	-2.56	423979785	158845	34.93	2740	2750	2645	3545	1915	2730	2669.14	0.71	-29878	2856	2792	2706	2642	2556	2825	2675	30	815	100	1690	5	1	29913930	796	19.56	4.21	12	0.53	136.00	632.00	4815	20230526	-44.76	1750	20230427	52.00	2770	-3.97	20240103	2570	3.50	20240104	4815	-44.76	20230526	1750	52.00	20230427	2.93	N	388790	100	29 억	213329	N	N	N	N
67	20240110	111157	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-55	5	-2.01	304008900	113680	25.00	2740	2750	2650	3545	1915	2730	2674.25	0.71	-26183	2856	2792	2706	2642	2556	2825	2675	30	815	100	1690	5	1	29913930	800	19.67	4.23	12	0.38	136.00	632.00	4815	20230526	-44.44	1750	20230427	52.86	2770	-3.43	20240103	2570	4.09	20240104	4815	-44.44	20230526	1750	52.86	20230427	2.93	N	388790	100	29 억	213329	N	N	N	N
68	20240110	101155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	-60	5	-2.20	244268820	91360	20.09	2740	2750	2650	3545	1915	2730	2673.70	0.71	-20769	2856	2792	2706	2642	2556	2825	2675	30	815	100	1690	5	1	29913930	799	19.63	4.22	12	0.31	136.00	632.00	4815	20230526	-44.55	1750	20230427	52.57	2770	-3.61	20240103	2570	3.89	20240104	4815	-44.55	20230526	1750	52.57	20230427	2.93	N	388790	100	29 억	213329	N	N	N	N
69	20240110	091156	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-50	5	-1.83	60722115	22484	4.94	2740	2750	2680	3545	1915	2730	2700.68	0.71	-4413	2856	2792	2706	2642	2556	2825	2675	30	815	100	1690	5	1	29913930	802	19.71	4.24	12	0.08	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	2770	-3.25	20240103	2570	4.28	20240104	4815	-44.34	20230526	1750	53.14	20230427	2.93	N	388790	100	29 억	213329	N	N	N	N
70	20240109	161153	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2730	80	2	3.02	1221113075	451203	211.50	2650	2770	2620	3445	1855	2650	2706.32	0.58	46450	2736	2692	2641	2597	2546	2697	2602	30	795	100	1640	5	1	29913930	817	20.07	4.32	12	1.51	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	2770	0.00	20240103	2570	6.23	20240104	4815	-43.30	20230526	1750	56.00	20230427	2.93	N	388790	100	29 억	174322	N	N	N	N
71	20240109	151155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2710	60	2	2.26	1198412005	442872	207.60	2650	2770	2620	3445	1855	2650	2706.00	0.58	46593	2736	2692	2641	2597	2546	2697	2602	30	795	100	1640	5	1	29913930	811	19.93	4.29	12	1.48	136.00	632.00	4815	20230526	-43.72	1750	20230427	54.86	2770	0.00	20240103	2570	5.45	20240104	4815	-43.72	20230526	1750	54.86	20230427	2.93	N	388790	100	29 억	174322	N	N	N	N
72	20240109	141154	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	50	2	1.89	1123867550	415266	194.66	2650	2770	2620	3445	1855	2650	2706.38	0.58	39610	2736	2692	2641	2597	2546	2697	2602	30	795	100	1640	5	1	29913930	808	19.85	4.27	12	1.39	136.00	632.00	4815	20230526	-43.93	1750	20230427	54.29	2770	0.00	20240103	2570	5.06	20240104	4815	-43.93	20230526	1750	54.29	20230427	2.93	N	388790	100	29 억	174322	N	N	N	N
73	20240109	131153	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	50	2	1.89	1043638985	385527	180.72	2650	2770	2620	3445	1855	2650	2707.05	0.58	33306	2736	2692	2641	2597	2546	2697	2602	30	795	100	1640	5	1	29913930	808	19.85	4.27	12	1.29	136.00	632.00	4815	20230526	-43.93	1750	20230427	54.29	2770	0.00	20240103	2570	5.06	20240104	4815	-43.93	20230526	1750	54.29	20230427	2.93	N	388790	100	29 억	174322	N	N	N	N
74	20240109	121204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2730	80	2	3.02	950018680	350992	164.53	2650	2770	2620	3445	1855	2650	2706.67	0.58	45267	2736	2692	2641	2597	2546	2697	2602	30	795	100	1640	5	1	29913930	817	20.07	4.32	12	1.17	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	2770	0.00	20240103	2570	6.23	20240104	4815	-43.30	20230526	1750	56.00	20230427	2.93	N	388790	100	29 억	174322	N	N	N	N
75	20240109	111158	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2715	65	2	2.45	635798100	236318	110.77	2650	2720	2620	3445	1855	2650	2690.43	0.58	54529	2736	2692	2641	2597	2546	2697	2602	30	795	100	1640	5	1	29913930	812	19.96	4.30	12	0.79	136.00	632.00	4815	20230526	-43.61	1750	20230427	55.14	2770	-1.99	20240103	2570	5.64	20240104	4815	-43.61	20230526	1750	55.14	20230427	2.93	N	388790	100	29 억	174322	N	N	N	N
76	20240109	101155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	30	2	1.13	317876995	118528	55.56	2650	2710	2620	3445	1855	2650	2681.87	0.58	17740	2736	2692	2641	2597	2546	2697	2602	30	795	100	1640	5	1	29913930	802	19.71	4.24	12	0.40	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	2770	-3.25	20240103	2570	4.28	20240104	4815	-44.34	20230526	1750	53.14	20230427	2.93	N	388790	100	29 억	174322	N	N	N	N
77	20240109	091155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	25	2	0.94	56040185	21048	9.87	2650	2690	2650	3445	1855	2650	2662.49	0.58	8130	2736	2692	2641	2597	2546	2697	2602	30	795	100	1640	5	1	29913930	800	19.67	4.23	12	0.07	136.00	632.00	4815	20230526	-44.44	1750	20230427	52.86	2770	-3.43	20240103	2570	4.09	20240104	4815	-44.44	20230526	1750	52.86	20230427	2.93	N	388790	100	29 억	174322	N	N	N	N
78	20240108	161152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-20	5	-0.75	558329845	211590	135.06	2650	2685	2590	3470	1870	2670	2638.63	0.54	12372	2723	2696	2643	2616	2563	2710	2630	30	800	100	1650	5	1	29913930	793	19.49	4.19	12	0.71	136.00	632.00	4815	20230526	-44.96	1750	20230427	51.43	2770	-4.33	20240103	2570	3.11	20240104	4815	-44.96	20230526	1750	51.43	20230427	2.94	N	388790	100	29 억	161950	N	N	N	N
79	20240108	151153	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-40	5	-1.50	532550445	201835	128.84	2650	2685	2590	3470	1870	2670	2638.47	0.54	15672	2723	2696	2643	2616	2563	2710	2630	30	800	100	1650	5	1	29913930	787	19.34	4.16	12	0.67	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	2770	-5.05	20240103	2570	2.33	20240104	4815	-45.38	20230526	1750	50.29	20230427	2.94	N	388790	100	29 억	161950	N	N	N	N
80	20240108	141153	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-40	5	-1.50	427357980	161804	103.28	2650	2685	2590	3470	1870	2670	2641.13	0.54	17424	2723	2696	2643	2616	2563	2710	2630	30	800	100	1650	5	1	29913930	787	19.34	4.16	12	0.54	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	2770	-5.05	20240103	2570	2.33	20240104	4815	-45.38	20230526	1750	50.29	20230427	2.94	N	388790	100	29 억	161950	N	N	N	N
81	20240108	131152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-20	5	-0.75	287836050	108548	69.29	2650	2685	2615	3470	1870	2670	2651.62	0.54	14001	2723	2696	2643	2616	2563	2710	2630	30	800	100	1650	5	1	29913930	793	19.49	4.19	12	0.36	136.00	632.00	4815	20230526	-44.96	1750	20230427	51.43	2770	-4.33	20240103	2570	3.11	20240104	4815	-44.96	20230526	1750	51.43	20230427	2.94	N	388790	100	29 억	161950	N	N	N	N
82	20240108	121153	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	-5	5	-0.19	246824465	93062	59.40	2650	2685	2615	3470	1870	2670	2652.17	0.54	14352	2723	2696	2643	2616	2563	2710	2630	30	800	100	1650	5	1	29913930	797	19.60	4.22	12	0.31	136.00	632.00	4815	20230526	-44.65	1750	20230427	52.29	2770	-3.79	20240103	2570	3.70	20240104	4815	-44.65	20230526	1750	52.29	20230427	2.94	N	388790	100	29 억	161950	N	N	N	N
83	20240108	111154	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	-25	5	-0.94	218773835	82519	52.67	2650	2685	2615	3470	1870	2670	2651.09	0.54	14088	2723	2696	2643	2616	2563	2710	2630	30	800	100	1650	5	1	29913930	791	19.45	4.19	12	0.28	136.00	632.00	4815	20230526	-45.07	1750	20230427	51.14	2770	-4.51	20240103	2570	2.92	20240104	4815	-45.07	20230526	1750	51.14	20230427	2.94	N	388790	100	29 억	161950	N	N	N	N
84	20240108	101154	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-35	5	-1.31	151624910	57256	36.55	2650	2685	2615	3470	1870	2670	2648.02	0.54	14775	2723	2696	2643	2616	2563	2710	2630	30	800	100	1650	5	1	29913930	788	19.38	4.17	12	0.19	136.00	632.00	4815	20230526	-45.28	1750	20230427	50.57	2770	-4.87	20240103	2570	2.53	20240104	4815	-45.28	20230526	1750	50.57	20230427	2.94	N	388790	100	29 억	161950	N	N	N	N
85	20240108	091151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	-30	5	-1.12	40644795	15445	9.86	2650	2650	2615	3470	1870	2670	2630.42	0.54	-741	2723	2696	2643	2616	2563	2710	2630	30	800	100	1650	5	1	29913930	790	19.41	4.18	12	0.05	136.00	632.00	4815	20230526	-45.17	1750	20230427	50.86	2770	-4.69	20240103	2570	2.72	20240104	4815	-45.17	20230526	1750	50.86	20230427	2.94	N	388790	100	29 억	161950	N	N	N	N
86	20240105	161151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	55	2	2.10	406244770	154040	57.58	2615	2670	2590	3395	1835	2615	2637.13	0.54	-1422	2751	2682	2626	2557	2501	2655	2530	30	780	100	1620	5	1	29913930	799	19.63	4.22	12	0.51	136.00	632.00	4815	20230526	-44.55	1750	20230427	52.57	2770	-3.61	20240103	2570	3.89	20240104	4815	-44.55	20230526	1750	52.57	20230427	2.96	N	388790	100	29 억	161803	N	N	N	N
87	20240105	151152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	45	2	1.72	388787370	147489	55.13	2615	2665	2590	3395	1835	2615	2636.04	0.54	-992	2751	2682	2626	2557	2501	2655	2530	30	780	100	1620	5	1	29913930	796	19.56	4.21	12	0.49	136.00	632.00	4815	20230526	-44.76	1750	20230427	52.00	2770	-3.97	20240103	2570	3.50	20240104	4815	-44.76	20230526	1750	52.00	20230427	2.96	N	388790	100	29 억	161803	N	N	N	N
88	20240105	141149	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	40	2	1.53	348498805	132306	49.45	2615	2660	2590	3395	1835	2615	2634.04	0.54	-764	2751	2682	2626	2557	2501	2655	2530	30	780	100	1620	5	1	29913930	794	19.52	4.20	12	0.44	136.00	632.00	4815	20230526	-44.86	1750	20230427	51.71	2770	-4.15	20240103	2570	3.31	20240104	4815	-44.86	20230526	1750	51.71	20230427	2.96	N	388790	100	29 억	161803	N	N	N	N
89	20240105	131150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	25	2	0.96	330274240	125418	46.88	2615	2660	2590	3395	1835	2615	2633.39	0.54	369	2751	2682	2626	2557	2501	2655	2530	30	780	100	1620	5	1	29913930	790	19.41	4.18	12	0.42	136.00	632.00	4815	20230526	-45.17	1750	20230427	50.86	2770	-4.69	20240103	2570	2.72	20240104	4815	-45.17	20230526	1750	50.86	20230427	2.96	N	388790	100	29 억	161803	N	N	N	N
90	20240105	121151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	25	2	0.96	222542510	84749	31.68	2615	2655	2590	3395	1835	2615	2625.90	0.54	-2400	2751	2682	2626	2557	2501	2655	2530	30	780	100	1620	5	1	29913930	790	19.41	4.18	12	0.28	136.00	632.00	4815	20230526	-45.17	1750	20230427	50.86	2770	-4.69	20240103	2570	2.72	20240104	4815	-45.17	20230526	1750	50.86	20230427	2.96	N	388790	100	29 억	161803	N	N	N	N
91	20240105	111148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	20	2	0.76	201515285	76772	28.70	2615	2655	2590	3395	1835	2615	2624.85	0.54	244	2751	2682	2626	2557	2501	2655	2530	30	780	100	1620	5	1	29913930	788	19.38	4.17	12	0.26	136.00	632.00	4815	20230526	-45.28	1750	20230427	50.57	2770	-4.87	20240103	2570	2.53	20240104	4815	-45.28	20230526	1750	50.57	20230427	2.96	N	388790	100	29 억	161803	N	N	N	N
92	20240105	101152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	10	2	0.38	126040135	48203	18.02	2615	2640	2590	3395	1835	2615	2614.78	0.54	-1528	2751	2682	2626	2557	2501	2655	2530	30	780	100	1620	5	1	29913930	785	19.30	4.15	12	0.16	136.00	632.00	4815	20230526	-45.48	1750	20230427	50.00	2770	-5.23	20240103	2570	2.14	20240104	4815	-45.48	20230526	1750	50.00	20230427	2.96	N	388790	100	29 억	161803	N	N	N	N
93	20240105	091148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	15	2	0.57	37125980	14193	5.30	2615	2640	2590	3395	1835	2615	2615.80	0.54	-6048	2751	2682	2626	2557	2501	2655	2530	30	780	100	1620	5	1	29913930	787	19.34	4.16	12	0.05	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	2770	-5.05	20240103	2570	2.33	20240104	4815	-45.38	20230526	1750	50.29	20230427	2.96	N	388790	100	29 억	161803	N	N	N	N
94	20240104	161145	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	-85	5	-3.15	702283210	267315	89.16	2695	2695	2570	3510	1890	2700	2627.18	0.77	-67575	2840	2770	2700	2630	2560	2805	2665	30	810	100	1670	5	1	29913930	782	19.23	4.14	12	0.89	136.00	632.00	4815	20230526	-45.69	1750	20230427	49.43	2770	-5.60	20240103	2570	1.75	20240104	4815	-45.69	20230526	1750	49.43	20230427	2.95	N	388790	100	29 억	229378	N	N	N	N
95	20240104	151148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-105	5	-3.89	670373535	255053	85.07	2695	2695	2570	3510	1890	2700	2628.37	0.77	-61474	2840	2770	2700	2630	2560	2805	2665	30	810	100	1670	5	1	29913930	776	19.08	4.11	12	0.85	136.00	632.00	4815	20230526	-46.11	1750	20230427	48.29	2770	-6.32	20240103	2570	0.97	20240104	4815	-46.11	20230526	1750	48.29	20230427	2.95	N	388790	100	29 억	229378	N	N	N	N
96	20240104	141148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	-80	5	-2.96	513263460	194528	64.88	2695	2695	2600	3510	1890	2700	2638.51	0.77	-49689	2840	2770	2700	2630	2560	2805	2665	30	810	100	1670	5	1	29913930	784	19.26	4.15	12	0.65	136.00	632.00	4815	20230526	-45.59	1750	20230427	49.71	2770	-5.42	20240103	2600	0.77	20240104	4815	-45.59	20230526	1750	49.71	20230427	2.95	N	388790	100	29 억	229378	N	N	N	N
97	20240104	131147	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-70	5	-2.59	481648225	182483	60.87	2695	2695	2600	3510	1890	2700	2639.41	0.77	-49366	2840	2770	2700	2630	2560	2805	2665	30	810	100	1670	5	1	29913930	787	19.34	4.16	12	0.61	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	2770	-5.05	20240103	2600	1.15	20240104	4815	-45.38	20230526	1750	50.29	20230427	2.95	N	388790	100	29 억	229378	N	N	N	N
98	20240104	121145	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	-55	5	-2.04	418087835	158225	52.78	2695	2695	2600	3510	1890	2700	2642.36	0.77	-48958	2840	2770	2700	2630	2560	2805	2665	30	810	100	1670	5	1	29913930	791	19.45	4.19	12	0.53	136.00	632.00	4815	20230526	-45.07	1750	20230427	51.14	2770	-4.51	20240103	2600	1.73	20240104	4815	-45.07	20230526	1750	51.14	20230427	2.95	N	388790	100	29 억	229378	N	N	N	N
99	20240104	111144	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-70	5	-2.59	326777415	123251	41.11	2695	2695	2605	3510	1890	2700	2651.32	0.77	-36318	2840	2770	2700	2630	2560	2805	2665	30	810	100	1670	5	1	29913930	787	19.34	4.16	12	0.41	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	2770	-5.05	20240103	2605	0.96	20240104	4815	-45.38	20230526	1750	50.29	20230427	2.95	N	388790	100	29 억	229378	N	N	N	N
100	20240104	101143	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	-35	5	-1.30	127926810	47838	15.96	2695	2695	2650	3510	1890	2700	2674.17	0.77	-4573	2840	2770	2700	2630	2560	2805	2665	30	810	100	1670	5	1	29913930	797	19.60	4.22	12	0.16	136.00	632.00	4815	20230526	-44.65	1750	20230427	52.29	2770	-3.79	20240103	2630	1.33	20240103	4815	-44.65	20230526	1750	52.29	20230427	2.95	N	388790	100	29 억	229378	N	N	N	N
101	20240104	091148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	-35	5	-1.30	48981245	18267	6.09	2695	2695	2650	3510	1890	2700	2681.41	0.77	10	2840	2770	2700	2630	2560	2805	2665	30	810	100	1670	5	1	29913930	797	19.60	4.22	12	0.06	136.00	632.00	4815	20230526	-44.65	1750	20230427	52.29	2770	-3.79	20240103	2630	1.33	20240103	4815	-44.65	20230526	1750	52.29	20230427	2.95	N	388790	100	29 억	229378	N	N	N	N
102	20240103	161143	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	-10	5	-0.37	799310725	297781	96.86	2650	2770	2630	3520	1900	2710	2684.20	0.70	19174	2773	2741	2698	2666	2623	2757	2682	30	810	100	1680	5	1	29913930	808	19.85	4.27	12	1.00	136.00	632.00	4815	20230526	-43.93	1750	20230427	54.29	2770	-2.53	20240103	2630	2.66	20240103	4815	-43.93	20230526	1750	54.29	20230427	2.84	N	388790	100	29 억	209242	N	N	N	N
103	20240103	151140	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	-20	5	-0.74	760736275	283490	92.21	2650	2770	2630	3520	1900	2710	2683.47	0.70	21578	2773	2741	2698	2666	2623	2757	2682	30	810	100	1680	5	1	29913930	805	19.78	4.26	12	0.95	136.00	632.00	4815	20230526	-44.13	1750	20230427	53.71	2770	-2.89	20240103	2630	2.28	20240103	4815	-44.13	20230526	1750	53.71	20230427	2.84	N	388790	100	29 억	209242	N	N	N	N
104	20240103	141139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-30	5	-1.11	396434410	149380	48.59	2650	2695	2630	3520	1900	2710	2653.86	0.70	19621	2773	2741	2698	2666	2623	2757	2682	30	810	100	1680	5	1	29913930	802	19.71	4.24	12	0.50	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	2730	-1.83	20240102	2630	1.90	20240103	4815	-44.34	20230526	1750	53.14	20230427	2.84	N	388790	100	29 억	209242	N	N	N	N
105	20240103	131140	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-30	5	-1.11	363331310	136985	44.56	2650	2695	2630	3520	1900	2710	2652.34	0.70	16464	2773	2741	2698	2666	2623	2757	2682	30	810	100	1680	5	1	29913930	802	19.71	4.24	12	0.46	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	2730	-1.83	20240102	2630	1.90	20240103	4815	-44.34	20230526	1750	53.14	20230427	2.84	N	388790	100	29 억	209242	N	N	N	N
106	20240103	121145	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-30	5	-1.11	325326405	122743	39.93	2650	2695	2630	3520	1900	2710	2650.46	0.70	17474	2773	2741	2698	2666	2623	2757	2682	30	810	100	1680	5	1	29913930	802	19.71	4.24	12	0.41	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	2730	-1.83	20240102	2630	1.90	20240103	4815	-44.34	20230526	1750	53.14	20230427	2.84	N	388790	100	29 억	209242	N	N	N	N
107	20240103	111140	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	-40	5	-1.48	292398530	110413	35.92	2650	2680	2630	3520	1900	2710	2648.22	0.70	16991	2773	2741	2698	2666	2623	2757	2682	30	810	100	1680	5	1	29913930	799	19.63	4.22	12	0.37	136.00	632.00	4815	20230526	-44.55	1750	20230427	52.57	2730	-2.20	20240102	2630	1.52	20240103	4815	-44.55	20230526	1750	52.57	20230427	2.84	N	388790	100	29 억	209242	N	N	N	N
108	20240103	101139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-60	5	-2.21	217096460	82094	26.70	2650	2660	2630	3520	1900	2710	2644.48	0.70	8733	2773	2741	2698	2666	2623	2757	2682	30	810	100	1680	5	1	29913930	793	19.49	4.19	12	0.27	136.00	632.00	4815	20230526	-44.96	1750	20230427	51.43	2730	-2.93	20240102	2630	0.76	20240103	4815	-44.96	20230526	1750	51.43	20230427	2.84	N	388790	100	29 억	209242	N	N	N	N
109	20240103	091139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-75	5	-2.77	103561835	39116	12.72	2650	2660	2635	3520	1900	2710	2647.53	0.70	-225	2773	2741	2698	2666	2623	2757	2682	30	810	100	1680	5	1	29913930	788	19.38	4.17	12	0.13	136.00	632.00	4815	20230526	-45.28	1750	20230427	50.57	2730	-3.48	20240102	2635	0.00	20240103	4815	-45.28	20230526	1750	50.57	20230427	2.84	N	388790	100	29 억	209242	N	N	N	N
110	20240102	161137	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2710	10	2	0.37	807745345	298929	104.46	2700	2730	2655	3510	1890	2700	2702.11	0.67	7744	2770	2735	2675	2640	2580	2705	2610	30	810	100	1670	5	1	29913930	811	19.93	4.29	12	1.00	136.00	632.00	4815	20230526	-43.72	1750	20230427	54.86	2730	-0.73	20240102	2655	2.07	20240102	4815	-43.72	20230526	1750	54.86	20230427	2.80	N	388790	100	29 억	201498	N	N	N	N
111	20240102	151136	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	0	3	0.00	711680195	263392	92.05	2700	2730	2655	3510	1890	2700	2701.99	0.67	15867	2770	2735	2675	2640	2580	2705	2610	30	810	100	1670	5	1	29913930	808	19.85	4.27	12	0.88	136.00	632.00	4815	20230526	-43.93	1750	20230427	54.29	2730	-1.10	20240102	2655	1.69	20240102	4815	-43.93	20230526	1750	54.29	20230427	2.80	N	388790	100	29 억	201498	N	N	N	N
112	20240102	141137	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	0	3	0.00	621437750	229875	80.33	2700	2730	2655	3510	1890	2700	2703.38	0.67	22535	2770	2735	2675	2640	2580	2705	2610	30	810	100	1670	5	1	29913930	808	19.85	4.27	12	0.77	136.00	632.00	4815	20230526	-43.93	1750	20230427	54.29	2730	-1.10	20240102	2655	1.69	20240102	4815	-43.93	20230526	1750	54.29	20230427	2.80	N	388790	100	29 억	201498	N	N	N	N
113	20240102	131130	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	5	2	0.19	453867950	167907	58.68	2700	2730	2655	3510	1890	2700	2703.10	0.67	28480	2770	2735	2675	2640	2580	2705	2610	30	810	100	1670	5	1	29913930	809	19.89	4.28	12	0.56	136.00	632.00	4815	20230526	-43.82	1750	20230427	54.57	2730	-0.92	20240102	2655	1.88	20240102	4815	-43.82	20230526	1750	54.57	20230427	2.80	N	388790	100	29 억	201498	N	N	N	N
114	20240102	121131	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	5	2	0.19	403598145	149314	52.18	2700	2730	2655	3510	1890	2700	2703.03	0.67	25475	2770	2735	2675	2640	2580	2705	2610	30	810	100	1670	5	1	29913930	809	19.89	4.28	12	0.50	136.00	632.00	4815	20230526	-43.82	1750	20230427	54.57	2730	-0.92	20240102	2655	1.88	20240102	4815	-43.82	20230526	1750	54.57	20230427	2.80	N	388790	100	29 억	201498	N	N	N	N
115	20240102	111130	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2695	-5	5	-0.19	262150220	97056	33.92	2700	2730	2655	3510	1890	2700	2701.03	0.67	-809	2770	2735	2675	2640	2580	2705	2610	30	810	100	1670	5	1	29913930	806	19.82	4.26	12	0.32	136.00	632.00	4815	20230526	-44.03	1750	20230427	54.00	2730	-1.28	20240102	2655	1.51	20240102	4815	-44.03	20230526	1750	54.00	20230427	2.80	N	388790	100	29 억	201498	N	N	N	N
116	20240102	101121	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	-15	5	-0.56	73491745	27323	9.55	2700	2705	2655	3510	1890	2700	2689.53	0.67	-7129	2770	2735	2675	2640	2580	2705	2610	30	810	100	1670	5	1	29913930	803	19.74	4.25	12	0.09	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	2705	-0.74	20240102	2655	1.13	20240102	4815	-44.24	20230526	1750	53.43	20230427	2.80	N	388790	100	29 억	201498	N	N	N	N
117	20240102	091105	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	0.67	0	2770	2735	2675	2640	2580	2705	2610	30	810	100	1670	5	1	29913930	808	19.85	4.27	12	0.00	136.00	632.00	4815	20230526	-43.93	1750	20230427	54.29	0	0.00	0	0	0.00	0	4815	-43.93	20230526	1750	54.29	20230427	2.80	N	388790	100	29 억	201498	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History