KissMeData/091440/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	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	marketWarningCode	shortOverheated
2	20240123	120724	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	13990	1740	2	14.20	4884143900	356735	134.51	12250	14480	12220	15920	8580	12250	13691.24	2.17	49418	12876	12562	12286	11972	11696	12720	12130	73	3670	500	10	1	14506671	2029	-9.60	8.23	12	2.46	-1457.00	1699.00	14970	20240110	-6.55	1904	20230727	634.77	14970	-6.55	20240110	11510	21.55	20240102	14970	-6.55	20240110	1904	634.77	20230727	0.05	N	091440	500	72 억	315324	N	N	N	02	N
3	20240123	110721	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14050	1800	2	14.69	4548818200	332786	125.48	12250	14480	12220	15920	8580	12250	13668.90	2.17	43275	12876	12562	12286	11972	11696	12720	12130	73	3670	500	10	1	14506671	2038	-9.64	8.27	12	2.29	-1457.00	1699.00	14970	20240110	-6.15	1904	20230727	637.92	14970	-6.15	20240110	11510	22.07	20240102	14970	-6.15	20240110	1904	637.92	20230727	0.05	N	091440	500	72 억	315324	N	N	N	02	N
4	20240123	100721	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14180	1930	2	15.76	2649378460	195908	73.87	12250	14480	12220	15920	8580	12250	13523.58	2.17	16998	12876	12562	12286	11972	11696	12720	12130	73	3670	500	10	1	14506671	2057	-9.73	8.35	12	1.35	-1457.00	1699.00	14970	20240110	-5.28	1904	20230727	644.75	14970	-5.28	20240110	11510	23.20	20240102	14970	-5.28	20240110	1904	644.75	20230727	0.05	N	091440	500	72 억	315324	N	N	N	02	N
5	20240123	090722	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12270	20	2	0.16	134017270	10893	4.11	12250	12600	12220	15920	8580	12250	12303.06	2.17	-1590	12876	12562	12286	11972	11696	12720	12130	73	3670	500	10	1	14506671	1780	-8.42	7.22	12	0.08	-1457.00	1699.00	14970	20240110	-18.04	1904	20230727	544.43	14970	-18.04	20240110	11510	6.60	20240102	14970	-18.04	20240110	1904	544.43	20230727	0.05	N	091440	500	72 억	315324	N	N	N	02	N
6	20240119	160717	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12090	90	2	0.75	1787698840	145626	120.35	12000	12640	11970	15600	8400	12000	12275.96	1.94	9521	12666	12332	12066	11732	11466	12200	11600	73	3600	500	10	1	14506671	1754	-8.30	7.12	12	1.00	-1457.00	1699.00	14970	20240110	-19.24	1904	20230727	534.98	14970	-19.24	20240110	11510	5.04	20240102	14970	-19.24	20240110	1904	534.98	20230727	0.05	N	091440	500	72 억	281847	N	N	N	02	N
7	20240119	150719	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12120	120	2	1.00	1721440140	140146	115.83	12000	12640	11970	15600	8400	12000	12283.19	1.94	9695	12666	12332	12066	11732	11466	12200	11600	73	3600	500	10	1	14506671	1758	-8.32	7.13	12	0.97	-1457.00	1699.00	14970	20240110	-19.04	1904	20230727	536.55	14970	-19.04	20240110	11510	5.30	20240102	14970	-19.04	20240110	1904	536.55	20230727	0.05	N	091440	500	72 억	281847	N	N	N	02	N
8	20240119	140717	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12170	170	2	1.42	1391886790	112860	93.27	12000	12640	11970	15600	8400	12000	12332.86	1.94	12238	12666	12332	12066	11732	11466	12200	11600	73	3600	500	10	1	14506671	1765	-8.35	7.16	12	0.78	-1457.00	1699.00	14970	20240110	-18.70	1904	20230727	539.18	14970	-18.70	20240110	11510	5.73	20240102	14970	-18.70	20240110	1904	539.18	20230727	0.05	N	091440	500	72 억	281847	N	N	N	02	N
9	20240119	130717	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12210	210	2	1.75	1228001970	99389	82.14	12000	12640	11970	15600	8400	12000	12355.51	1.94	12726	12666	12332	12066	11732	11466	12200	11600	73	3600	500	10	1	14506671	1771	-8.38	7.19	12	0.69	-1457.00	1699.00	14970	20240110	-18.44	1904	20230727	541.28	14970	-18.44	20240110	11510	6.08	20240102	14970	-18.44	20240110	1904	541.28	20230727	0.05	N	091440	500	72 억	281847	N	N	N	02	N
10	20240119	120721	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12360	360	2	3.00	1027082940	82986	68.58	12000	12640	11970	15600	8400	12000	12376.58	1.94	14156	12666	12332	12066	11732	11466	12200	11600	73	3600	500	10	1	14506671	1793	-8.48	7.27	12	0.57	-1457.00	1699.00	14970	20240110	-17.43	1904	20230727	549.16	14970	-17.43	20240110	11510	7.38	20240102	14970	-17.43	20240110	1904	549.16	20230727	0.05	N	091440	500	72 억	281847	N	N	N	02	N
11	20240119	110720	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12340	340	2	2.83	794027370	64179	53.04	12000	12640	11970	15600	8400	12000	12372.07	1.94	14219	12666	12332	12066	11732	11466	12200	11600	73	3600	500	10	1	14506671	1790	-8.47	7.26	12	0.44	-1457.00	1699.00	14970	20240110	-17.57	1904	20230727	548.11	14970	-17.57	20240110	11510	7.21	20240102	14970	-17.57	20240110	1904	548.11	20230727	0.05	N	091440	500	72 억	281847	N	N	N	02	N
12	20240119	100724	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12320	320	2	2.67	635861500	51324	42.42	12000	12640	11970	15600	8400	12000	12389.16	1.94	14006	12666	12332	12066	11732	11466	12200	11600	73	3600	500	10	1	14506671	1787	-8.46	7.25	12	0.35	-1457.00	1699.00	14970	20240110	-17.70	1904	20230727	547.06	14970	-17.70	20240110	11510	7.04	20240102	14970	-17.70	20240110	1904	547.06	20230727	0.05	N	091440	500	72 억	281847	N	N	N	02	N
13	20240119	090716	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12070	70	2	0.58	31773780	2647	2.19	12000	12080	11970	15600	8400	12000	12003.69	1.94	2293	12666	12332	12066	11732	11466	12200	11600	73	3600	500	10	1	14506671	1751	-8.28	7.10	12	0.02	-1457.00	1699.00	14970	20240110	-19.37	1904	20230727	533.93	14970	-19.37	20240110	11510	4.87	20240102	14970	-19.37	20240110	1904	533.93	20230727	0.05	N	091440	500	72 억	281847	N	N	N	02	N
14	20240118	160716	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-200	5	-1.64	1446405530	120848	62.90	12200	12400	11800	15860	8540	12200	11968.80	1.96	-2192	13266	12732	12266	11732	11266	12500	11500	73	3660	500	10	1	14506671	1741	-8.24	7.06	12	0.83	-1457.00	1699.00	14970	20240110	-19.84	1904	20230727	530.25	14970	-19.84	20240110	11510	4.26	20240102	14970	-19.84	20240110	1904	530.25	20230727	0.06	N	091440	500	72 억	284039	N	N	N	02	N
15	20240118	150716	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12050	-150	5	-1.23	1402782170	117213	61.01	12200	12400	11800	15860	8540	12200	11967.80	1.96	-1683	13266	12732	12266	11732	11266	12500	11500	73	3660	500	10	1	14506671	1748	-8.27	7.09	12	0.81	-1457.00	1699.00	14970	20240110	-19.51	1904	20230727	532.88	14970	-19.51	20240110	11510	4.69	20240102	14970	-19.51	20240110	1904	532.88	20230727	0.06	N	091440	500	72 억	284039	N	N	N	02	N
16	20240118	140717	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	11940	-260	5	-2.13	1329387750	111102	57.83	12200	12400	11800	15860	8540	12200	11965.47	1.96	-282	13266	12732	12266	11732	11266	12500	11500	73	3660	500	10	1	14506671	1732	-8.19	7.03	12	0.77	-1457.00	1699.00	14970	20240110	-20.24	1904	20230727	527.10	14970	-20.24	20240110	11510	3.74	20240102	14970	-20.24	20240110	1904	527.10	20230727	0.06	N	091440	500	72 억	284039	N	N	N	02	N
17	20240118	130716	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	11820	-380	5	-3.11	1158164420	96733	50.35	12200	12400	11800	15860	8540	12200	11972.80	1.96	2629	13266	12732	12266	11732	11266	12500	11500	73	3660	500	10	1	14506671	1715	-8.11	6.96	12	0.67	-1457.00	1699.00	14970	20240110	-21.04	1904	20230727	520.80	14970	-21.04	20240110	11510	2.69	20240102	14970	-21.04	20240110	1904	520.80	20230727	0.06	N	091440	500	72 억	284039	N	N	N	02	N
18	20240118	120718	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	11890	-310	5	-2.54	911136890	75888	39.50	12200	12400	11830	15860	8540	12200	12006.34	1.96	4527	13266	12732	12266	11732	11266	12500	11500	73	3660	500	10	1	14506671	1725	-8.16	7.00	12	0.52	-1457.00	1699.00	14970	20240110	-20.57	1904	20230727	524.47	14970	-20.57	20240110	11510	3.30	20240102	14970	-20.57	20240110	1904	524.47	20230727	0.06	N	091440	500	72 억	284039	N	N	N	02	N
19	20240118	110718	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	11980	-220	5	-1.80	739220210	61436	31.98	12200	12400	11830	15860	8540	12200	12032.36	1.96	4473	13266	12732	12266	11732	11266	12500	11500	73	3660	500	10	1	14506671	1738	-8.22	7.05	12	0.42	-1457.00	1699.00	14970	20240110	-19.97	1904	20230727	529.20	14970	-19.97	20240110	11510	4.08	20240102	14970	-19.97	20240110	1904	529.20	20230727	0.06	N	091440	500	72 억	284039	N	N	N	02	N
20	20240118	100714	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12070	-130	5	-1.07	525461940	43552	22.67	12200	12400	11900	15860	8540	12200	12065.16	1.96	16	13266	12732	12266	11732	11266	12500	11500	73	3660	500	10	1	14506671	1751	-8.28	7.10	12	0.30	-1457.00	1699.00	14970	20240110	-19.37	1904	20230727	533.93	14970	-19.37	20240110	11510	4.87	20240102	14970	-19.37	20240110	1904	533.93	20230727	0.06	N	091440	500	72 억	284039	N	N	N	02	N
21	20240118	090715	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12100	-100	5	-0.82	142379070	11660	6.07	12200	12400	12030	15860	8540	12200	12210.90	1.96	-1769	13266	12732	12266	11732	11266	12500	11500	73	3660	500	10	1	14506671	1755	-8.30	7.12	12	0.08	-1457.00	1699.00	14970	20240110	-19.17	1904	20230727	535.50	14970	-19.17	20240110	11510	5.13	20240102	14970	-19.17	20240110	1904	535.50	20230727	0.06	N	091440	500	72 억	284039	N	N	N	02	N
22	20240117	160714	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12200	-40	5	-0.33	2364621150	192003	68.37	12240	12800	11800	15910	8570	12240	12315.54	2.00	-5991	13346	12792	12446	11892	11546	12620	11720	73	3670	500	10	1	14506671	1770	-8.37	7.18	12	1.32	-1457.00	1699.00	14970	20240110	-18.50	1904	20230727	540.76	14970	-18.50	20240110	11510	5.99	20240102	14970	-18.50	20240110	1904	540.76	20230727	0.16	N	091440	500	72 억	290030	N	N	N	02	N
23	20240117	150717	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12160	-80	5	-0.65	2322326280	188540	67.14	12240	12800	11800	15910	8570	12240	12317.42	2.00	-4570	13346	12792	12446	11892	11546	12620	11720	73	3670	500	10	1	14506671	1764	-8.35	7.16	12	1.30	-1457.00	1699.00	14970	20240110	-18.77	1904	20230727	538.66	14970	-18.77	20240110	11510	5.65	20240102	14970	-18.77	20240110	1904	538.66	20230727	0.16	N	091440	500	72 억	290030	N	N	N	02	N
24	20240117	140715	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12260	20	2	0.16	1867471220	151199	53.84	12240	12800	11800	15910	8570	12240	12351.08	2.00	-524	13346	12792	12446	11892	11546	12620	11720	73	3670	500	10	1	14506671	1779	-8.41	7.22	12	1.04	-1457.00	1699.00	14970	20240110	-18.10	1904	20230727	543.91	14970	-18.10	20240110	11510	6.52	20240102	14970	-18.10	20240110	1904	543.91	20230727	0.16	N	091440	500	72 억	290030	N	N	N	02	N
25	20240117	130715	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12190	-50	5	-0.41	1695614880	137242	48.87	12240	12800	11800	15910	8570	12240	12354.93	2.00	2883	13346	12792	12446	11892	11546	12620	11720	73	3670	500	10	1	14506671	1768	-8.37	7.17	12	0.95	-1457.00	1699.00	14970	20240110	-18.57	1904	20230727	540.23	14970	-18.57	20240110	11510	5.91	20240102	14970	-18.57	20240110	1904	540.23	20230727	0.16	N	091440	500	72 억	290030	N	N	N	02	N
26	20240117	120716	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12200	-40	5	-0.33	1521433780	122988	43.79	12240	12800	11800	15910	8570	12240	12370.59	2.00	3059	13346	12792	12446	11892	11546	12620	11720	73	3670	500	10	1	14506671	1770	-8.37	7.18	12	0.85	-1457.00	1699.00	14970	20240110	-18.50	1904	20230727	540.76	14970	-18.50	20240110	11510	5.99	20240102	14970	-18.50	20240110	1904	540.76	20230727	0.16	N	091440	500	72 억	290030	N	N	N	02	N
27	20240117	110717	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12610	370	2	3.02	852708230	68668	24.45	12240	12800	11800	15910	8570	12240	12417.84	2.00	2789	13346	12792	12446	11892	11546	12620	11720	73	3670	500	10	1	14506671	1829	-8.65	7.42	12	0.47	-1457.00	1699.00	14970	20240110	-15.76	1904	20230727	562.29	14970	-15.76	20240110	11510	9.56	20240102	14970	-15.76	20240110	1904	562.29	20230727	0.16	N	091440	500	72 억	290030	N	N	N	02	N
28	20240117	100713	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12430	190	2	1.55	439886300	36001	12.82	12240	12700	11800	15910	8570	12240	12218.72	2.00	-4092	13346	12792	12446	11892	11546	12620	11720	73	3670	500	10	1	14506671	1803	-8.53	7.32	12	0.25	-1457.00	1699.00	14970	20240110	-16.97	1904	20230727	552.84	14970	-16.97	20240110	11510	7.99	20240102	14970	-16.97	20240110	1904	552.84	20230727	0.16	N	091440	500	72 억	290030	N	N	N	02	N
29	20240117	090717	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12230	-10	5	-0.08	68116680	5600	1.99	12240	12350	12030	15910	8570	12240	12163.69	2.00	1140	13346	12792	12446	11892	11546	12620	11720	73	3670	500	10	1	14506671	1774	-8.39	7.20	12	0.04	-1457.00	1699.00	14970	20240110	-18.30	1904	20230727	542.33	14970	-18.30	20240110	11510	6.26	20240102	14970	-18.30	20240110	1904	542.33	20230727	0.16	N	091440	500	72 억	290030	N	N	N	02	N
30	20240116	160713	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12240	-440	5	-3.47	3478145210	280801	146.76	13000	13000	12100	16480	8880	12680	12386.53	2.01	-1743	13786	13232	12846	12292	11906	13040	12100	73	3800	500	10	1	14506671	1776	-8.40	7.20	12	1.94	-1457.00	1699.00	14970	20240110	-18.24	1904	20230727	542.86	14970	-18.24	20240110	11510	6.34	20240102	14970	-18.24	20240110	1904	542.86	20230727	0.23	N	091440	500	72 억	291773	N	N	N	02	N
31	20240116	150712	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12420	-260	5	-2.05	3405420320	274881	143.67	13000	13000	12100	16480	8880	12680	12388.71	2.01	-1369	13786	13232	12846	12292	11906	13040	12100	73	3800	500	10	1	14506671	1802	-8.52	7.31	12	1.89	-1457.00	1699.00	14970	20240110	-17.03	1904	20230727	552.31	14970	-17.03	20240110	11510	7.91	20240102	14970	-17.03	20240110	1904	552.31	20230727	0.23	N	091440	500	72 억	291773	N	N	N	02	N
32	20240116	140714	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12340	-340	5	-2.68	2859695480	230462	120.45	13000	13000	12100	16480	8880	12680	12408.53	2.01	-12013	13786	13232	12846	12292	11906	13040	12100	73	3800	500	10	1	14506671	1790	-8.47	7.26	12	1.59	-1457.00	1699.00	14970	20240110	-17.57	1904	20230727	548.11	14970	-17.57	20240110	11510	7.21	20240102	14970	-17.57	20240110	1904	548.11	20230727	0.23	N	091440	500	72 억	291773	N	N	N	02	N
33	20240116	130715	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12190	-490	5	-3.86	2717457980	218865	114.39	13000	13000	12100	16480	8880	12680	12416.14	2.01	-11554	13786	13232	12846	12292	11906	13040	12100	73	3800	500	10	1	14506671	1768	-8.37	7.17	12	1.51	-1457.00	1699.00	14970	20240110	-18.57	1904	20230727	540.23	14970	-18.57	20240110	11510	5.91	20240102	14970	-18.57	20240110	1904	540.23	20230727	0.23	N	091440	500	72 억	291773	N	N	N	02	N
34	20240116	120713	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12140	-540	5	-4.26	2363414040	189697	99.15	13000	13000	12100	16480	8880	12680	12458.89	2.01	-10178	13786	13232	12846	12292	11906	13040	12100	73	3800	500	10	1	14506671	1761	-8.33	7.15	12	1.31	-1457.00	1699.00	14970	20240110	-18.90	1904	20230727	537.61	14970	-18.90	20240110	11510	5.47	20240102	14970	-18.90	20240110	1904	537.61	20230727	0.23	N	091440	500	72 억	291773	N	N	N	02	N
35	20240116	110711	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12270	-410	5	-3.23	2055822440	164478	85.97	13000	13000	12170	16480	8880	12680	12499.07	2.01	-5721	13786	13232	12846	12292	11906	13040	12100	73	3800	500	10	1	14506671	1780	-8.42	7.22	12	1.13	-1457.00	1699.00	14970	20240110	-18.04	1904	20230727	544.43	14970	-18.04	20240110	11510	6.60	20240102	14970	-18.04	20240110	1904	544.43	20230727	0.23	N	091440	500	72 억	291773	N	N	N	02	N
36	20240116	100713	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12390	-290	5	-2.29	864871750	68355	35.73	13000	13000	12330	16480	8880	12680	12652.65	2.01	-6067	13786	13232	12846	12292	11906	13040	12100	73	3800	500	10	1	14506671	1797	-8.50	7.29	12	0.47	-1457.00	1699.00	14970	20240110	-17.23	1904	20230727	550.74	14970	-17.23	20240110	11510	7.65	20240102	14970	-17.23	20240110	1904	550.74	20230727	0.23	N	091440	500	72 억	291773	N	N	N	02	N
37	20240116	090711	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12550	-130	5	-1.03	252773430	19566	10.23	13000	13000	12550	16480	8880	12680	12919.01	2.01	-2537	13786	13232	12846	12292	11906	13040	12100	73	3800	500	10	1	14506671	1821	-8.61	7.39	12	0.13	-1457.00	1699.00	14970	20240110	-16.17	1904	20230727	559.14	14970	-16.17	20240110	11510	9.04	20240102	14970	-16.17	20240110	1904	559.14	20230727	0.23	N	091440	500	72 억	291773	N	N	N	02	N
38	20240115	160710	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12680	-270	5	-2.08	2449379400	191323	47.72	12950	13400	12460	16830	9070	12950	12802.33	2.80	-4748	14703	13826	12963	12086	11223	13395	11655	53	3880	500	10	1	10586127	1342	-8.70	7.46	12	1.81	-1457.00	1699.00	14970	20240110	-15.30	1904	20230727	565.97	14970	-15.30	20240110	11510	10.17	20240102	14970	-15.30	20240110	1904	565.97	20230727	0.23	N	091440	500	52 억	296479	N	N	N	02	N
39	20240115	150712	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12580	-370	5	-2.86	2391194640	186718	46.57	12950	13400	12460	16830	9070	12950	12806.45	2.80	-3544	14703	13826	12963	12086	11223	13395	11655	53	3880	500	10	1	10586127	1332	-8.63	7.40	12	1.76	-1457.00	1699.00	14970	20240110	-15.97	1904	20230727	560.71	14970	-15.97	20240110	11510	9.30	20240102	14970	-15.97	20240110	1904	560.71	20230727	0.23	N	091440	500	52 억	296479	N	N	N	02	N
40	20240115	140712	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12630	-320	5	-2.47	2084485170	162287	40.48	12950	13400	12490	16830	9070	12950	12844.44	2.80	-1039	14703	13826	12963	12086	11223	13395	11655	53	3880	500	10	1	10586127	1337	-8.67	7.43	12	1.53	-1457.00	1699.00	14970	20240110	-15.63	1904	20230727	563.34	14970	-15.63	20240110	11510	9.73	20240102	14970	-15.63	20240110	1904	563.34	20230727	0.23	N	091440	500	52 억	296479	N	N	N	02	N
41	20240115	130710	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12660	-290	5	-2.24	1833113820	142576	35.56	12950	13400	12490	16830	9070	12950	12857.10	2.80	4351	14703	13826	12963	12086	11223	13395	11655	53	3880	500	10	1	10586127	1340	-8.69	7.45	12	1.35	-1457.00	1699.00	14970	20240110	-15.43	1904	20230727	564.92	14970	-15.43	20240110	11510	9.99	20240102	14970	-15.43	20240110	1904	564.92	20230727	0.23	N	091440	500	52 억	296479	N	N	N	02	N
42	20240115	120711	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12790	-160	5	-1.24	1508116670	116825	29.14	12950	13400	12500	16830	9070	12950	12909.19	2.80	4167	14703	13826	12963	12086	11223	13395	11655	53	3880	500	10	1	10586127	1354	-8.78	7.53	12	1.10	-1457.00	1699.00	14970	20240110	-14.56	1904	20230727	571.74	14970	-14.56	20240110	11510	11.12	20240102	14970	-14.56	20240110	1904	571.74	20230727	0.23	N	091440	500	52 억	296479	N	N	N	02	N
43	20240115	110710	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12710	-240	5	-1.85	1220868640	94145	23.48	12950	13400	12500	16830	9070	12950	12967.96	2.80	-696	14703	13826	12963	12086	11223	13395	11655	53	3880	500	10	1	10586127	1345	-8.72	7.48	12	0.89	-1457.00	1699.00	14970	20240110	-15.10	1904	20230727	567.54	14970	-15.10	20240110	11510	10.43	20240102	14970	-15.10	20240110	1904	567.54	20230727	0.23	N	091440	500	52 억	296479	N	N	N	02	N
44	20240115	100707	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12900	-50	5	-0.39	856782410	65704	16.39	12950	13400	12720	16830	9070	12950	13040.04	2.80	783	14703	13826	12963	12086	11223	13395	11655	53	3880	500	10	1	10586127	1366	-8.85	7.59	12	0.62	-1457.00	1699.00	14970	20240110	-13.83	1904	20230727	577.52	14970	-13.83	20240110	11510	12.08	20240102	14970	-13.83	20240110	1904	577.52	20230727	0.23	N	091440	500	52 억	296479	N	N	N	02	N
45	20240115	090711	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	13190	240	2	1.85	290891530	22231	5.54	12950	13400	12720	16830	9070	12950	13084.96	2.80	-1181	14703	13826	12963	12086	11223	13395	11655	53	3880	500	10	1	10586127	1396	-9.05	7.76	12	0.21	-1457.00	1699.00	14970	20240110	-11.89	1904	20230727	592.75	14970	-11.89	20240110	11510	14.60	20240102	14970	-11.89	20240110	1904	592.75	20230727	0.23	N	091440	500	52 억	296479	N	N	N	02	N
46	20240112	160706	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12950	-1120	5	-7.96	5207860670	400406	309.14	13750	13840	12100	18290	9850	14070	13006.48	2.95	-15604	15110	14590	14300	13780	13490	14445	13635	53	4220	500	10	1	10586127	1371	-8.89	7.62	12	3.78	-1457.00	1699.00	14970	20240110	-13.49	1904	20230727	580.15	14970	-13.49	20240110	11510	12.51	20240102	14970	-13.49	20240110	1904	580.15	20230727	0.23	N	091440	500	52 억	312011	N	N	N	02	N
47	20240112	150709	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12970	-1100	5	-7.82	5091785190	391410	302.19	13750	13840	12100	18290	9850	14070	13008.83	2.95	-15452	15110	14590	14300	13780	13490	14445	13635	53	4220	500	10	1	10586127	1373	-8.90	7.63	12	3.70	-1457.00	1699.00	14970	20240110	-13.36	1904	20230727	581.20	14970	-13.36	20240110	11510	12.68	20240102	14970	-13.36	20240110	1904	581.20	20230727	0.23	N	091440	500	52 억	312011	N	N	N	02	N
48	20240112	140708	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12860	-1210	5	-8.60	4563362860	350042	270.25	13750	13840	12100	18290	9850	14070	13036.62	2.95	-10063	15110	14590	14300	13780	13490	14445	13635	53	4220	500	10	1	10586127	1361	-8.83	7.57	12	3.31	-1457.00	1699.00	14970	20240110	-14.09	1904	20230727	575.42	14970	-14.09	20240110	11510	11.73	20240102	14970	-14.09	20240110	1904	575.42	20230727	0.23	N	091440	500	52 억	312011	N	N	N	02	N
49	20240112	130705	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	12570	-1500	5	-10.66	3314536330	252280	194.78	13750	13840	12100	18290	9850	14070	13138.32	2.95	-7903	15110	14590	14300	13780	13490	14445	13635	53	4220	500	10	1	10586127	1331	-8.63	7.40	12	2.38	-1457.00	1699.00	14970	20240110	-16.03	1904	20230727	560.19	14970	-16.03	20240110	11510	9.21	20240102	14970	-16.03	20240110	1904	560.19	20230727	0.23	N	091440	500	52 억	312011	N	N	N	02	N
50	20240112	120709	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	13380	-690	5	-4.90	1686675840	124407	96.05	13750	13840	13360	18290	9850	14070	13557.72	2.95	-9900	15110	14590	14300	13780	13490	14445	13635	53	4220	500	10	1	10586127	1416	-9.18	7.88	12	1.18	-1457.00	1699.00	14970	20240110	-10.62	1904	20230727	602.73	14970	-10.62	20240110	11510	16.25	20240102	14970	-10.62	20240110	1904	602.73	20230727	0.23	N	091440	500	52 억	312011	N	N	N	02	N
51	20240112	110705	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	13580	-490	5	-3.48	1340031490	98652	76.17	13750	13840	13380	18290	9850	14070	13583.42	2.95	-3990	15110	14590	14300	13780	13490	14445	13635	53	4220	500	10	1	10586127	1438	-9.32	7.99	12	0.93	-1457.00	1699.00	14970	20240110	-9.29	1904	20230727	613.24	14970	-9.29	20240110	11510	17.98	20240102	14970	-9.29	20240110	1904	613.24	20230727	0.23	N	091440	500	52 억	312011	N	N	N	02	N
52	20240112	100705	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	13600	-470	5	-3.34	738215330	54319	41.94	13750	13840	13380	18290	9850	14070	13590.37	2.95	-5008	15110	14590	14300	13780	13490	14445	13635	53	4220	500	10	1	10586127	1440	-9.33	8.00	12	0.51	-1457.00	1699.00	14970	20240110	-9.15	1904	20230727	614.29	14970	-9.15	20240110	11510	18.16	20240102	14970	-9.15	20240110	1904	614.29	20230727	0.23	N	091440	500	52 억	312011	N	N	N	02	N
53	20240112	090706	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	13610	-460	5	-3.27	249517970	18262	14.10	13750	13840	13510	18290	9850	14070	13663.23	2.95	-1888	15110	14590	14300	13780	13490	14445	13635	53	4220	500	10	1	10586127	1441	-9.34	8.01	12	0.17	-1457.00	1699.00	14970	20240110	-9.08	1904	20230727	614.81	14970	-9.08	20240110	11510	18.25	20240102	14970	-9.08	20240110	1904	614.81	20230727	0.23	N	091440	500	52 억	312011	N	N	N	02	N
54	20240111	160702	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14070	-380	5	-2.63	1851285440	128721	60.16	14600	14820	14010	18780	10120	14450	14382.19	3.15	-21024	15303	14876	14543	14116	13783	14710	13950	53	4330	500	10	1	10586127	1489	-9.66	8.28	12	1.22	-1457.00	1699.00	14970	20240110	-6.01	1904	20230727	638.97	14970	-6.01	20240110	11510	22.24	20240102	14970	-6.01	20240110	1904	638.97	20230727	0.23	N	091440	500	52 억	333074	N	N	N	02	N
55	20240111	150706	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14230	-220	5	-1.52	1635894670	113465	53.03	14600	14820	14010	18780	10120	14450	14417.61	3.15	-18334	15303	14876	14543	14116	13783	14710	13950	53	4330	500	10	1	10586127	1506	-9.77	8.38	12	1.07	-1457.00	1699.00	14970	20240110	-4.94	1904	20230727	647.37	14970	-4.94	20240110	11510	23.63	20240102	14970	-4.94	20240110	1904	647.37	20230727	0.23	N	091440	500	52 억	333074	N	N	N	02	N
56	20240111	140704	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14260	-190	5	-1.31	1433563190	99242	46.38	14600	14820	14010	18780	10120	14450	14445.13	3.15	-13271	15303	14876	14543	14116	13783	14710	13950	53	4330	500	10	1	10586127	1510	-9.79	8.39	12	0.94	-1457.00	1699.00	14970	20240110	-4.74	1904	20230727	648.95	14970	-4.74	20240110	11510	23.89	20240102	14970	-4.74	20240110	1904	648.95	20230727	0.23	N	091440	500	52 억	333074	N	N	N	02	N
57	20240111	130702	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14480	30	2	0.21	1025721170	70635	33.01	14600	14820	14300	18780	10120	14450	14521.43	3.15	-9081	15303	14876	14543	14116	13783	14710	13950	53	4330	500	10	1	10586127	1533	-9.94	8.52	12	0.67	-1457.00	1699.00	14970	20240110	-3.27	1904	20230727	660.50	14970	-3.27	20240110	11510	25.80	20240102	14970	-3.27	20240110	1904	660.50	20230727	0.23	N	091440	500	52 억	333074	N	N	N	02	N
58	20240111	120703	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14480	30	2	0.21	915017950	62972	29.43	14600	14820	14300	18780	10120	14450	14530.55	3.15	-4889	15303	14876	14543	14116	13783	14710	13950	53	4330	500	10	1	10586127	1533	-9.94	8.52	12	0.59	-1457.00	1699.00	14970	20240110	-3.27	1904	20230727	660.50	14970	-3.27	20240110	11510	25.80	20240102	14970	-3.27	20240110	1904	660.50	20230727	0.23	N	091440	500	52 억	333074	N	N	N	02	N
59	20240111	110706	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14480	30	2	0.21	715212840	49199	22.99	14600	14820	14300	18780	10120	14450	14537.14	3.15	919	15303	14876	14543	14116	13783	14710	13950	53	4330	500	10	1	10586127	1533	-9.94	8.52	12	0.46	-1457.00	1699.00	14970	20240110	-3.27	1904	20230727	660.50	14970	-3.27	20240110	11510	25.80	20240102	14970	-3.27	20240110	1904	660.50	20230727	0.23	N	091440	500	52 억	333074	N	N	N	02	N
60	20240111	100703	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14500	50	2	0.35	483768620	33254	15.54	14600	14820	14300	18780	10120	14450	14547.68	3.15	-1582	15303	14876	14543	14116	13783	14710	13950	53	4330	500	10	1	10586127	1535	-9.95	8.53	12	0.31	-1457.00	1699.00	14970	20240110	-3.14	1904	20230727	661.55	14970	-3.14	20240110	11510	25.98	20240102	14970	-3.14	20240110	1904	661.55	20230727	0.23	N	091440	500	52 억	333074	N	N	N	02	N
61	20240111	090703	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	14630	180	2	1.25	184235510	12548	5.86	14600	14820	14470	18780	10120	14450	14682.46	3.15	590	15303	14876	14543	14116	13783	14710	13950	53	4330	500	10	1	10586127	1549	-10.04	8.61	12	0.12	-1457.00	1699.00	14970	20240110	-2.27	1904	20230727	668.38	14970	-2.27	20240110	11510	27.11	20240102	14970	-2.27	20240110	1904	668.38	20230727	0.23	N	091440	500	52 억	333074	N	N	N	02	N
62	20240110	160701	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14450	-100	5	-0.69	3128129560	213920	130.82	14550	14970	14210	18910	10190	14550	14622.89	3.32	-18895	15610	15080	14170	13640	12730	15345	13905	53	4360	500	10	1	10586127	1530	-9.92	8.51	12	2.02	-1457.00	1699.00	14970	20240110	-3.47	1904	20230727	658.93	14970	-3.47	20240110	11510	25.54	20240102	14970	-3.47	20240110	1904	658.93	20230727	0.23	N	091440	500	52 억	351969	N	N	N	03	N
63	20240110	150703	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14660	110	2	0.76	2969136360	202997	124.14	14550	14970	14210	18910	10190	14550	14626.50	3.32	-17795	15610	15080	14170	13640	12730	15345	13905	53	4360	500	10	1	10586127	1552	-10.06	8.63	12	1.92	-1457.00	1699.00	14970	20240110	-2.07	1904	20230727	669.96	14970	-2.07	20240110	11510	27.37	20240102	14970	-2.07	20240110	1904	669.96	20230727	0.23	N	091440	500	52 억	351969	N	N	N	03	N
64	20240110	140705	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14370	-180	5	-1.24	2641588690	180530	110.40	14550	14970	14210	18910	10190	14550	14632.41	3.32	-9616	15610	15080	14170	13640	12730	15345	13905	53	4360	500	10	1	10586127	1521	-9.86	8.46	12	1.71	-1457.00	1699.00	14970	20240110	-4.01	1904	20230727	654.73	14970	-4.01	20240110	11510	24.85	20240102	14970	-4.01	20240110	1904	654.73	20230727	0.23	N	091440	500	52 억	351969	N	N	N	03	N
65	20240110	130702	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14520	-30	5	-0.21	2269153300	154700	94.61	14550	14970	14210	18910	10190	14550	14668.09	3.32	-5980	15610	15080	14170	13640	12730	15345	13905	53	4360	500	10	1	10586127	1537	-9.97	8.55	12	1.46	-1457.00	1699.00	14970	20240110	-3.01	1904	20230727	662.61	14970	-3.01	20240110	11510	26.15	20240102	14970	-3.01	20240110	1904	662.61	20230727	0.23	N	091440	500	52 억	351969	N	N	N	03	N
66	20240110	120703	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14890	340	2	2.34	1954461810	133190	81.45	14550	14970	14210	18910	10190	14550	14674.24	3.32	-7364	15610	15080	14170	13640	12730	15345	13905	53	4360	500	10	1	10586127	1576	-10.22	8.76	12	1.26	-1457.00	1699.00	14970	20240110	-0.53	1904	20230727	682.04	14970	-0.53	20240110	11510	29.37	20240102	14970	-0.53	20240110	1904	682.04	20230727	0.23	N	091440	500	52 억	351969	N	N	N	03	N
67	20240110	110702	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14470	-80	5	-0.55	1724176230	117442	71.82	14550	14970	14210	18910	10190	14550	14681.09	3.32	-5406	15610	15080	14170	13640	12730	15345	13905	53	4360	500	10	1	10586127	1532	-9.93	8.52	12	1.11	-1457.00	1699.00	14970	20240110	-3.34	1904	20230727	659.98	14970	-3.34	20240110	11510	25.72	20240102	14970	-3.34	20240110	1904	659.98	20230727	0.23	N	091440	500	52 억	351969	N	N	N	03	N
68	20240110	100701	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14520	-30	5	-0.21	1332310960	90295	55.22	14550	14970	14210	18910	10190	14550	14755.09	3.32	-3948	15610	15080	14170	13640	12730	15345	13905	53	4360	500	10	1	10586127	1537	-9.97	8.55	12	0.85	-1457.00	1699.00	14970	20240110	-3.01	1904	20230727	662.61	14970	-3.01	20240110	11510	26.15	20240102	14970	-3.01	20240110	1904	662.61	20230727	0.23	N	091440	500	52 억	351969	N	N	N	03	N
69	20240110	090700	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14800	250	2	1.72	442653880	29944	18.31	14550	14920	14210	18910	10190	14550	14782.72	3.32	2060	15610	15080	14170	13640	12730	15345	13905	53	4360	500	10	1	10586127	1567	-10.16	8.71	12	0.28	-1457.00	1699.00	14920	20240110	-0.80	1904	20230727	677.31	14920	-0.80	20240110	11510	28.58	20240102	14920	-0.80	20240110	1904	677.31	20230727	0.23	N	091440	500	52 억	351969	N	N	N	03	N
70	20240109	160659	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	14550	860	2	6.28	2243130550	161029	68.91	13690	14700	13260	17790	9590	13690	13925.60	3.41	-9067	14716	14202	13876	13362	13036	14040	13200	53	4100	500	10	1	10586127	1540	-9.99	8.56	12	1.52	-1457.00	1699.00	14750	20240105	-1.36	1904	20230727	664.18	14750	-1.36	20240105	11510	26.41	20240102	14750	-1.36	20240105	1904	664.18	20230727	0.23	N	091440	500	52 억	361036	N	N	N	03	N
71	20240109	150701	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	14290	600	2	4.38	1492160050	109476	46.85	13690	14300	13260	17790	9590	13690	13630.02	3.41	-8928	14716	14202	13876	13362	13036	14040	13200	53	4100	500	10	1	10586127	1513	-9.81	8.41	12	1.03	-1457.00	1699.00	14750	20240105	-3.12	1904	20230727	650.53	14750	-3.12	20240105	11510	24.15	20240102	14750	-3.12	20240105	1904	650.53	20230727	0.23	N	091440	500	52 억	361036	N	N	N	03	N
72	20240109	140700	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13680	-10	5	-0.07	1222746520	90138	38.58	13690	14050	13260	17790	9590	13690	13565.27	3.41	-8975	14716	14202	13876	13362	13036	14040	13200	53	4100	500	10	1	10586127	1448	-9.39	8.05	12	0.85	-1457.00	1699.00	14750	20240105	-7.25	1904	20230727	618.49	14750	-7.25	20240105	11510	18.85	20240102	14750	-7.25	20240105	1904	618.49	20230727	0.23	N	091440	500	52 억	361036	N	N	N	03	N
73	20240109	130700	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13780	90	2	0.66	1152269530	84997	36.38	13690	14050	13260	17790	9590	13690	13556.59	3.41	-10488	14716	14202	13876	13362	13036	14040	13200	53	4100	500	10	1	10586127	1459	-9.46	8.11	12	0.80	-1457.00	1699.00	14750	20240105	-6.58	1904	20230727	623.74	14750	-6.58	20240105	11510	19.72	20240102	14750	-6.58	20240105	1904	623.74	20230727	0.23	N	091440	500	52 억	361036	N	N	N	03	N
74	20240109	120706	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13640	-50	5	-0.37	1096091580	80903	34.62	13690	14050	13260	17790	9590	13690	13548.22	3.41	-10483	14716	14202	13876	13362	13036	14040	13200	53	4100	500	10	1	10586127	1444	-9.36	8.03	12	0.76	-1457.00	1699.00	14750	20240105	-7.53	1904	20230727	616.39	14750	-7.53	20240105	11510	18.51	20240102	14750	-7.53	20240105	1904	616.39	20230727	0.23	N	091440	500	52 억	361036	N	N	N	03	N
75	20240109	110702	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13590	-100	5	-0.73	1021521010	75446	32.29	13690	14050	13260	17790	9590	13690	13539.76	3.41	-10758	14716	14202	13876	13362	13036	14040	13200	53	4100	500	10	1	10586127	1439	-9.33	8.00	12	0.71	-1457.00	1699.00	14750	20240105	-7.86	1904	20230727	613.76	14750	-7.86	20240105	11510	18.07	20240102	14750	-7.86	20240105	1904	613.76	20230727	0.23	N	091440	500	52 억	361036	N	N	N	03	N
76	20240109	100701	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13750	60	2	0.44	896280110	66261	28.36	13690	14050	13260	17790	9590	13690	13526.51	3.41	-9721	14716	14202	13876	13362	13036	14040	13200	53	4100	500	10	1	10586127	1456	-9.44	8.09	12	0.63	-1457.00	1699.00	14750	20240105	-6.78	1904	20230727	622.16	14750	-6.78	20240105	11510	19.46	20240102	14750	-6.78	20240105	1904	622.16	20230727	0.23	N	091440	500	52 억	361036	N	N	N	03	N
77	20240109	090701	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13520	-170	5	-1.24	202359190	14989	6.41	13690	13850	13300	17790	9590	13690	13500.51	3.41	-3500	14716	14202	13876	13362	13036	14040	13200	53	4100	500	10	1	10586127	1431	-9.28	7.96	12	0.14	-1457.00	1699.00	14750	20240105	-8.34	1904	20230727	610.08	14750	-8.34	20240105	11510	17.46	20240102	14750	-8.34	20240105	1904	610.08	20230727	0.23	N	091440	500	52 억	361036	N	N	N	03	N
78	20240108	160659	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13690	-650	5	-4.53	3221037100	233280	93.69	14350	14390	13550	18640	10040	14340	13807.56	3.77	-40867	15613	14976	14113	13476	12613	15295	13795	53	4300	500	10	1	10586127	1449	-9.40	8.06	12	2.20	-1457.00	1699.00	14750	20240105	-7.19	1904	20230727	619.01	14750	-7.19	20240105	11510	18.94	20240102	14750	-7.19	20240105	1904	619.01	20230727	0.31	N	091440	500	52 억	399421	N	N	N	03	N
79	20240108	150701	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13770	-570	5	-3.97	3113757960	225467	90.55	14350	14390	13550	18640	10040	14340	13810.22	3.77	-37480	15613	14976	14113	13476	12613	15295	13795	53	4300	500	10	1	10586127	1458	-9.45	8.10	12	2.13	-1457.00	1699.00	14750	20240105	-6.64	1904	20230727	623.21	14750	-6.64	20240105	11510	19.64	20240102	14750	-6.64	20240105	1904	623.21	20230727	0.31	N	091440	500	52 억	399421	N	N	N	03	N
80	20240108	140659	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13840	-500	5	-3.49	2598044110	187824	75.44	14350	14390	13550	18640	10040	14340	13832.28	3.77	-28410	15613	14976	14113	13476	12613	15295	13795	53	4300	500	10	1	10586127	1465	-9.50	8.15	12	1.77	-1457.00	1699.00	14750	20240105	-6.17	1904	20230727	626.89	14750	-6.17	20240105	11510	20.24	20240102	14750	-6.17	20240105	1904	626.89	20230727	0.31	N	091440	500	52 억	399421	N	N	N	03	N
81	20240108	130659	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13990	-350	5	-2.44	2409392590	174289	70.00	14350	14390	13550	18640	10040	14340	13824.07	3.77	-27434	15613	14976	14113	13476	12613	15295	13795	53	4300	500	10	1	10586127	1481	-9.60	8.23	12	1.65	-1457.00	1699.00	14750	20240105	-5.15	1904	20230727	634.77	14750	-5.15	20240105	11510	21.55	20240102	14750	-5.15	20240105	1904	634.77	20230727	0.31	N	091440	500	52 억	399421	N	N	N	03	N
82	20240108	120700	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13780	-560	5	-3.91	2009985800	145960	58.62	14350	14350	13550	18640	10040	14340	13770.73	3.77	-22424	15613	14976	14113	13476	12613	15295	13795	53	4300	500	10	1	10586127	1459	-9.46	8.11	12	1.38	-1457.00	1699.00	14750	20240105	-6.58	1904	20230727	623.74	14750	-6.58	20240105	11510	19.72	20240102	14750	-6.58	20240105	1904	623.74	20230727	0.31	N	091440	500	52 억	399421	N	N	N	03	N
83	20240108	110701	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13780	-560	5	-3.91	1782320150	129454	51.99	14350	14350	13550	18640	10040	14340	13767.90	3.77	-13437	15613	14976	14113	13476	12613	15295	13795	53	4300	500	10	1	10586127	1459	-9.46	8.11	12	1.22	-1457.00	1699.00	14750	20240105	-6.58	1904	20230727	623.74	14750	-6.58	20240105	11510	19.72	20240102	14750	-6.58	20240105	1904	623.74	20230727	0.31	N	091440	500	52 억	399421	N	N	N	03	N
84	20240108	100701	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13900	-440	5	-3.07	1461399790	106242	42.67	14350	14350	13550	18640	10040	14340	13755.29	3.77	-8625	15613	14976	14113	13476	12613	15295	13795	53	4300	500	10	1	10586127	1471	-9.54	8.18	12	1.00	-1457.00	1699.00	14750	20240105	-5.76	1904	20230727	630.04	14750	-5.76	20240105	11510	20.76	20240102	14750	-5.76	20240105	1904	630.04	20230727	0.31	N	091440	500	52 억	399421	N	N	N	03	N
85	20240108	090659	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13910	-430	5	-3.00	379137460	27111	10.89	14350	14350	13710	18640	10040	14340	13984.40	3.77	131	15613	14976	14113	13476	12613	15295	13795	53	4300	500	10	1	10586127	1473	-9.55	8.19	12	0.26	-1457.00	1699.00	14750	20240105	-5.69	1904	20230727	630.57	14750	-5.69	20240105	11510	20.85	20240102	14750	-5.69	20240105	1904	630.57	20230727	0.31	N	091440	500	52 억	399421	N	N	N	03	N
86	20240105	160659	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14340	550	2	3.99	3492359650	248192	48.61	13790	14750	13250	17920	9660	13790	14071.02	3.86	-12648	15096	14442	13346	12692	11596	14770	13020	53	4130	500	10	1	10586127	1518	-9.84	8.44	12	2.34	-1457.00	1699.00	14750	20240105	-2.78	1904	20230727	653.15	14750	-2.78	20240105	11510	24.59	20240102	14750	-2.78	20240105	1904	653.15	20230727	0.31	N	091440	500	52 억	408875	N	N	N	03	N
87	20240105	150700	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14360	570	2	4.13	3340107070	237604	46.53	13790	14750	13250	17920	9660	13790	14057.50	3.86	-12917	15096	14442	13346	12692	11596	14770	13020	53	4130	500	10	1	10586127	1520	-9.86	8.45	12	2.24	-1457.00	1699.00	14750	20240105	-2.64	1904	20230727	654.20	14750	-2.64	20240105	11510	24.76	20240102	14750	-2.64	20240105	1904	654.20	20230727	0.31	N	091440	500	52 억	408875	N	N	N	03	N
88	20240105	140657	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14330	540	2	3.92	3066348170	218540	42.80	13790	14750	13250	17920	9660	13790	14031.10	3.86	-16293	15096	14442	13346	12692	11596	14770	13020	53	4130	500	10	1	10586127	1517	-9.84	8.43	12	2.06	-1457.00	1699.00	14750	20240105	-2.85	1904	20230727	652.63	14750	-2.85	20240105	11510	24.50	20240102	14750	-2.85	20240105	1904	652.63	20230727	0.31	N	091440	500	52 억	408875	N	N	N	03	N
89	20240105	130658	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14350	560	2	4.06	2609025610	186419	36.51	13790	14750	13250	17920	9660	13790	13995.53	3.86	-21163	15096	14442	13346	12692	11596	14770	13020	53	4130	500	10	1	10586127	1519	-9.85	8.45	12	1.76	-1457.00	1699.00	14750	20240105	-2.71	1904	20230727	653.68	14750	-2.71	20240105	11510	24.67	20240102	14750	-2.71	20240105	1904	653.68	20230727	0.31	N	091440	500	52 억	408875	N	N	N	03	N
90	20240105	120658	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	14080	290	2	2.10	1791484250	129995	25.46	13790	14280	13250	17920	9660	13790	13781.18	3.86	-22064	15096	14442	13346	12692	11596	14770	13020	53	4130	500	10	1	10586127	1491	-9.66	8.29	12	1.23	-1457.00	1699.00	14280	20240105	-1.40	1904	20230727	639.50	14280	-1.40	20240105	11510	22.33	20240102	14280	-1.40	20240105	1904	639.50	20230727	0.31	N	091440	500	52 억	408875	N	N	N	03	N
91	20240105	110657	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	13810	20	2	0.15	999064790	73628	14.42	13790	14110	13250	17920	9660	13790	13568.97	3.86	-17561	15096	14442	13346	12692	11596	14770	13020	53	4130	500	10	1	10586127	1462	-9.48	8.13	12	0.70	-1457.00	1699.00	14110	20240105	-2.13	1904	20230727	625.32	14110	-2.13	20240105	11510	19.98	20240102	14110	-2.13	20240105	1904	625.32	20230727	0.31	N	091440	500	52 억	408875	N	N	N	03	N
92	20240105	100700	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	13540	-250	5	-1.81	821415870	60586	11.87	13790	14110	13250	17920	9660	13790	13557.70	3.86	-14774	15096	14442	13346	12692	11596	14770	13020	53	4130	500	10	1	10586127	1433	-9.29	7.97	12	0.57	-1457.00	1699.00	14110	20240105	-4.04	1904	20230727	611.13	14110	-4.04	20240105	11510	17.64	20240102	14110	-4.04	20240105	1904	611.13	20230727	0.31	N	091440	500	52 억	408875	N	N	N	03	N
93	20240105	090657	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	13400	-390	5	-2.83	280142480	20607	4.04	13790	13900	13400	17920	9660	13790	13594.17	3.86	-9315	15096	14442	13346	12692	11596	14770	13020	53	4130	500	10	1	10586127	1419	-9.20	7.89	12	0.19	-1457.00	1699.00	14000	20240104	-4.29	1904	20230727	603.78	14000	-4.29	20240104	11510	16.42	20240102	14000	-4.29	20240104	1904	603.78	20230727	0.31	N	091440	500	52 억	408875	N	N	N	03	N
94	20240104	160655	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	13790	1230	2	9.79	6851721660	509719	384.85	12570	14000	12250	16320	8800	12560	13442.24	3.68	24506	13500	13030	12330	11860	11160	13265	12095	53	3760	500	10	1	10586127	1460	-9.46	8.12	12	4.81	-1457.00	1699.00	14000	20240104	-1.50	1904	20230727	624.26	14000	-1.50	20240104	11510	19.81	20240102	14000	-1.50	20240104	1904	624.26	20230727	0.31	N	091440	500	52 억	390045	N	N	N	03	N
95	20240104	150656	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	13240	680	2	5.41	6417466160	477788	360.74	12570	14000	12250	16320	8800	12560	13431.80	3.68	21718	13500	13030	12330	11860	11160	13265	12095	53	3760	500	10	1	10586127	1402	-9.09	7.79	12	4.51	-1457.00	1699.00	14000	20240104	-5.43	1904	20230727	595.38	14000	-5.43	20240104	11510	15.03	20240102	14000	-5.43	20240104	1904	595.38	20230727	0.31	N	091440	500	52 억	390045	N	N	N	03	N
96	20240104	140657	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	13260	700	2	5.57	5888967310	437956	330.67	12570	14000	12250	16320	8800	12560	13446.68	3.68	15308	13500	13030	12330	11860	11160	13265	12095	53	3760	500	10	1	10586127	1404	-9.10	7.80	12	4.14	-1457.00	1699.00	14000	20240104	-5.29	1904	20230727	596.43	14000	-5.29	20240104	11510	15.20	20240102	14000	-5.29	20240104	1904	596.43	20230727	0.31	N	091440	500	52 억	390045	N	N	N	03	N
97	20240104	130657	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	13600	1040	2	8.28	5239254370	389529	294.11	12570	14000	12250	16320	8800	12560	13450.46	3.68	14450	13500	13030	12330	11860	11160	13265	12095	53	3760	500	10	1	10586127	1440	-9.33	8.00	12	3.68	-1457.00	1699.00	14000	20240104	-2.86	1904	20230727	614.29	14000	-2.86	20240104	11510	18.16	20240102	14000	-2.86	20240104	1904	614.29	20230727	0.31	N	091440	500	52 억	390045	N	N	N	03	N
98	20240104	120655	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	13910	1350	2	10.75	4700440520	350207	264.42	12570	14000	12250	16320	8800	12560	13422.14	3.68	5101	13500	13030	12330	11860	11160	13265	12095	53	3760	500	10	1	10586127	1473	-9.55	8.19	12	3.31	-1457.00	1699.00	14000	20240104	-0.64	1904	20230727	630.57	14000	-0.64	20240104	11510	20.85	20240102	14000	-0.64	20240104	1904	630.57	20230727	0.31	N	091440	500	52 억	390045	N	N	N	03	N
99	20240104	110654	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	13670	1110	2	8.84	3666639400	275079	207.69	12570	13900	12250	16320	8800	12560	13329.68	3.68	10687	13500	13030	12330	11860	11160	13265	12095	53	3760	500	10	1	10586127	1447	-9.38	8.05	12	2.60	-1457.00	1699.00	13900	20240104	-1.65	1904	20230727	617.96	13900	-1.65	20240104	11510	18.77	20240102	13900	-1.65	20240104	1904	617.96	20230727	0.31	N	091440	500	52 억	390045	N	N	N	03	N
100	20240104	100654	52	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	13270	710	2	5.65	1257165310	97975	73.97	12570	13290	12250	16320	8800	12560	12831.77	3.68	17194	13500	13030	12330	11860	11160	13265	12095	53	3760	500	10	1	10586127	1405	-9.11	7.81	12	0.93	-1457.00	1699.00	13290	20240104	-0.15	1904	20230727	596.95	13290	-0.15	20240104	11510	15.29	20240102	13290	-0.15	20240104	1904	596.95	20230727	0.31	N	091440	500	52 억	390045	N	N	N	03	N
101	20240104	090657	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12430	-130	5	-1.04	108352340	8754	6.61	12570	12570	12250	16320	8800	12560	12375.36	3.68	2201	13500	13030	12330	11860	11160	13265	12095	53	3760	500	10	1	10586127	1316	-8.53	7.32	12	0.08	-1457.00	1699.00	13100	20231220	-5.11	1904	20230727	552.84	12800	-2.89	20240103	11510	7.99	20240102	13100	-5.11	20231220	1904	552.84	20230727	0.31	N	091440	500	52 억	390045	N	N	N	03	N
102	20240103	160653	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12560	580	2	4.84	1617057250	132365	68.42	11900	12800	11630	15570	8390	11980	12216.52	3.61	7763	12640	12310	11910	11580	11180	12345	11615	53	3590	500	10	1	10586127	1330	-8.62	7.39	12	1.25	-1457.00	1699.00	13100	20231220	-4.12	1904	20230727	559.66	12800	-1.88	20240103	11510	9.12	20240102	13100	-4.12	20231220	1904	559.66	20230727	0.31	N	091440	500	52 억	382283	N	N	N	03	N
103	20240103	150652	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12580	600	2	5.01	1534255400	125760	65.00	11900	12800	11630	15570	8390	11980	12199.87	3.61	7764	12640	12310	11910	11580	11180	12345	11615	53	3590	500	10	1	10586127	1332	-8.63	7.40	12	1.19	-1457.00	1699.00	13100	20231220	-3.97	1904	20230727	560.71	12800	-1.72	20240103	11510	9.30	20240102	13100	-3.97	20231220	1904	560.71	20230727	0.31	N	091440	500	52 억	382283	N	N	N	03	N
104	20240103	140650	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12560	580	2	4.84	1249353650	103103	53.29	11900	12560	11630	15570	8390	11980	12117.53	3.61	8592	12640	12310	11910	11580	11180	12345	11615	53	3590	500	10	1	10586127	1330	-8.62	7.39	12	0.97	-1457.00	1699.00	13100	20231220	-4.12	1904	20230727	559.66	12560	0.00	20240103	11510	9.12	20240102	13100	-4.12	20231220	1904	559.66	20230727	0.31	N	091440	500	52 억	382283	N	N	N	03	N
105	20240103	130653	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12140	160	2	1.34	995609190	82529	42.66	11900	12300	11630	15570	8390	11980	12063.75	3.61	7182	12640	12310	11910	11580	11180	12345	11615	53	3590	500	10	1	10586127	1285	-8.33	7.15	12	0.78	-1457.00	1699.00	13100	20231220	-7.33	1904	20230727	537.61	12300	-1.30	20240103	11510	5.47	20240102	13100	-7.33	20231220	1904	537.61	20230727	0.31	N	091440	500	52 억	382283	N	N	N	03	N
106	20240103	120655	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12250	270	2	2.25	790024770	65663	33.94	11900	12290	11630	15570	8390	11980	12031.51	3.61	2541	12640	12310	11910	11580	11180	12345	11615	53	3590	500	10	1	10586127	1297	-8.41	7.21	12	0.62	-1457.00	1699.00	13100	20231220	-6.49	1904	20230727	543.38	12290	-0.33	20240103	11510	6.43	20240102	13100	-6.49	20231220	1904	543.38	20230727	0.31	N	091440	500	52 억	382283	N	N	N	03	N
107	20240103	110651	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	20	2	0.17	660324970	54989	28.42	11900	12290	11630	15570	8390	11980	12008.31	3.61	-2427	12640	12310	11910	11580	11180	12345	11615	53	3590	500	10	1	10586127	1270	-8.24	7.06	12	0.52	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	12290	-2.36	20240103	11510	4.26	20240102	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	382283	N	N	N	03	N
108	20240103	100652	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	20	2	0.17	625085380	52051	26.90	11900	12290	11630	15570	8390	11980	12009.09	3.61	-2531	12640	12310	11910	11580	11180	12345	11615	53	3590	500	10	1	10586127	1270	-8.24	7.06	12	0.49	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	12290	-2.36	20240103	11510	4.26	20240102	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	382283	N	N	N	03	N
109	20240103	090652	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11840	-140	5	-1.17	122714540	10379	5.36	11900	11980	11630	15570	8390	11980	11823.35	3.61	-1445	12640	12310	11910	11580	11180	12345	11615	53	3590	500	10	1	10586127	1253	-8.13	6.97	12	0.10	-1457.00	1699.00	13100	20231220	-9.62	1904	20230727	521.85	12240	-3.27	20240102	11510	2.87	20240102	13100	-9.62	20231220	1904	521.85	20230727	0.31	N	091440	500	52 억	382283	N	N	N	03	N
110	20240102	160651	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11980	-20	5	-0.17	2298421070	192895	72.75	11980	12240	11510	15600	8400	12000	11915.40	3.93	-33524	13426	12712	12286	11572	11146	12500	11360	53	3600	500	10	1	10586127	1268	-8.22	7.05	12	1.82	-1457.00	1699.00	13100	20231220	-8.55	1904	20230727	529.20	12240	-2.12	20240102	11510	4.08	20240102	13100	-8.55	20231220	1904	529.20	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
111	20240102	150651	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12050	50	2	0.42	2269500180	190495	71.85	11980	12240	11510	15600	8400	12000	11913.70	3.93	-33524	13426	12712	12286	11572	11146	12500	11360	53	3600	500	10	1	10586127	1276	-8.27	7.09	12	1.80	-1457.00	1699.00	13100	20231220	-8.02	1904	20230727	532.88	12240	-1.55	20240102	11510	4.69	20240102	13100	-8.02	20231220	1904	532.88	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
112	20240102	140651	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11930	-70	5	-0.58	2149502750	180502	68.08	11980	12240	11510	15600	8400	12000	11908.47	3.93	-33684	13426	12712	12286	11572	11146	12500	11360	53	3600	500	10	1	10586127	1263	-8.19	7.02	12	1.71	-1457.00	1699.00	13100	20231220	-8.93	1904	20230727	526.58	12240	-2.53	20240102	11510	3.65	20240102	13100	-8.93	20231220	1904	526.58	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
113	20240102	130647	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11940	-60	5	-0.50	1875178020	157386	59.36	11980	12240	11510	15600	8400	12000	11914.52	3.93	-33822	13426	12712	12286	11572	11146	12500	11360	53	3600	500	10	1	10586127	1264	-8.19	7.03	12	1.49	-1457.00	1699.00	13100	20231220	-8.85	1904	20230727	527.10	12240	-2.45	20240102	11510	3.74	20240102	13100	-8.85	20231220	1904	527.10	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
114	20240102	120647	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12010	10	2	0.08	1190870810	100145	37.77	11980	12160	11510	15600	8400	12000	11891.47	3.93	-25538	13426	12712	12286	11572	11146	12500	11360	53	3600	500	10	1	10586127	1271	-8.24	7.07	12	0.95	-1457.00	1699.00	13100	20231220	-8.32	1904	20230727	530.78	12160	-1.23	20240102	11510	4.34	20240102	13100	-8.32	20231220	1904	530.78	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
115	20240102	110648	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	0	3	0.00	894580190	75508	28.48	11980	12160	11510	15600	8400	12000	11847.49	3.93	-19008	13426	12712	12286	11572	11146	12500	11360	53	3600	500	10	1	10586127	1270	-8.24	7.06	12	0.71	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	12160	-1.32	20240102	11510	4.26	20240102	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
116	20240102	100639	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11590	-410	5	-3.42	197493750	16887	6.37	11980	11980	11510	15600	8400	12000	11695.02	3.93	-1837	13426	12712	12286	11572	11146	12500	11360	53	3600	500	10	1	10586127	1227	-7.95	6.82	12	0.16	-1457.00	1699.00	13100	20231220	-11.53	1904	20230727	508.72	11980	-3.26	20240102	11510	0.70	20240102	13100	-11.53	20231220	1904	508.72	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
117	20240102	090633	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	0	3	0.00	0	0	0.00	0	0	0	15600	8400	12000	0.00	3.93	0	13426	12712	12286	11572	11146	12500	11360	53	3600	500	10	1	10586127	1270	-8.24	7.06	12	0.00	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	0	0.00	0	0	0.00	0	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N

52 KiB Raw Blame History

52 KiB

Raw Blame History