KissMeData/084730/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	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	120705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18270	280	2	1.56	785583750	43520	37.19	18000	18340	17770	23350	12600	17990	18051.24	4.01	2486	18810	18400	18180	17770	17550	18290	17660	56	5360	500	12590	10	1	11109424	2030	69.20	1.22	12	0.39	264.00	14936.00	19270	20240116	-5.19	10630	20230710	71.87	19270	-5.19	20240116	16250	12.43	20240102	19270	-5.19	20240116	10630	71.87	20230710	3.42	N	084730	500	55 억	445669	N	N	N	N
3	20240123	110702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18240	250	2	1.39	686445110	38103	32.56	18000	18340	17770	23350	12600	17990	18015.58	4.01	2421	18810	18400	18180	17770	17550	18290	17660	56	5360	500	12590	10	1	11109424	2026	69.09	1.22	12	0.34	264.00	14936.00	19270	20240116	-5.35	10630	20230710	71.59	19270	-5.35	20240116	16250	12.25	20240102	19270	-5.35	20240116	10630	71.59	20230710	3.42	N	084730	500	55 억	445669	N	N	N	N
4	20240123	100702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18110	120	2	0.67	427074830	23846	20.38	18000	18130	17770	23350	12600	17990	17909.37	4.01	1301	18810	18400	18180	17770	17550	18290	17660	56	5360	500	12590	10	1	11109424	2012	68.60	1.21	12	0.21	264.00	14936.00	19270	20240116	-6.02	10630	20230710	70.37	19270	-6.02	20240116	16250	11.45	20240102	19270	-6.02	20240116	10630	70.37	20230710	3.42	N	084730	500	55 억	445669	N	N	N	N
5	20240123	090703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17830	-160	5	-0.89	96209000	5368	4.59	18000	18050	17830	23350	12600	17990	17921.41	4.01	-882	18810	18400	18180	17770	17550	18290	17660	56	5360	500	12590	10	1	11109424	1981	67.54	1.19	12	0.05	264.00	14936.00	19270	20240116	-7.47	10630	20230710	67.73	19270	-7.47	20240116	16250	9.72	20240102	19270	-7.47	20240116	10630	67.73	20230710	3.42	N	084730	500	55 억	445669	N	N	N	N
6	20240119	160657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18500	760	2	4.28	3464638510	188922	153.28	18000	18590	17950	23050	12420	17740	18338.87	4.11	12235	18320	18030	17620	17330	16920	18175	17475	56	5310	500	12410	10	1	11109424	2055	70.08	1.24	12	1.70	264.00	14936.00	19270	20240116	-4.00	10630	20230710	74.04	19270	-4.00	20240116	16250	13.85	20240102	19270	-4.00	20240116	10630	74.04	20230710	3.66	N	084730	500	55 억	456794	N	N	N	N
7	20240119	150700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18480	740	2	4.17	3329584420	181617	147.35	18000	18590	17950	23050	12420	17740	18333.00	4.11	13200	18320	18030	17620	17330	16920	18175	17475	56	5310	500	12410	10	1	11109424	2053	70.00	1.24	12	1.63	264.00	14936.00	19270	20240116	-4.10	10630	20230710	73.85	19270	-4.10	20240116	16250	13.72	20240102	19270	-4.10	20240116	10630	73.85	20230710	3.66	N	084730	500	55 억	456794	N	N	N	N
8	20240119	140658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18230	490	2	2.76	2930034790	159935	129.76	18000	18590	17950	23050	12420	17740	18320.16	4.11	20755	18320	18030	17620	17330	16920	18175	17475	56	5310	500	12410	10	1	11109424	2025	69.05	1.22	12	1.44	264.00	14936.00	19270	20240116	-5.40	10630	20230710	71.50	19270	-5.40	20240116	16250	12.18	20240102	19270	-5.40	20240116	10630	71.50	20230710	3.66	N	084730	500	55 억	456794	N	N	N	N
9	20240119	130659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18490	750	2	4.23	2558461530	139700	113.34	18000	18590	17950	23050	12420	17740	18313.97	4.11	24775	18320	18030	17620	17330	16920	18175	17475	56	5310	500	12410	10	1	11109424	2054	70.04	1.24	12	1.26	264.00	14936.00	19270	20240116	-4.05	10630	20230710	73.94	19270	-4.05	20240116	16250	13.78	20240102	19270	-4.05	20240116	10630	73.94	20230710	3.66	N	084730	500	55 억	456794	N	N	N	N
10	20240119	120702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18440	700	2	3.95	2032237440	111240	90.25	18000	18590	17950	23050	12420	17740	18268.94	4.11	20556	18320	18030	17620	17330	16920	18175	17475	56	5310	500	12410	10	1	11109424	2049	69.85	1.23	12	1.00	264.00	14936.00	19270	20240116	-4.31	10630	20230710	73.47	19270	-4.31	20240116	16250	13.48	20240102	19270	-4.31	20240116	10630	73.47	20230710	3.66	N	084730	500	55 억	456794	N	N	N	N
11	20240119	110701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18360	620	2	3.49	1506242530	82744	67.13	18000	18390	17950	23050	12420	17740	18203.65	4.11	20072	18320	18030	17620	17330	16920	18175	17475	56	5310	500	12410	10	1	11109424	2040	69.55	1.23	12	0.74	264.00	14936.00	19270	20240116	-4.72	10630	20230710	72.72	19270	-4.72	20240116	16250	12.98	20240102	19270	-4.72	20240116	10630	72.72	20230710	3.66	N	084730	500	55 억	456794	N	N	N	N
12	20240119	100705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18260	520	2	2.93	990904530	54521	44.23	18000	18370	17950	23050	12420	17740	18174.73	4.11	11750	18320	18030	17620	17330	16920	18175	17475	56	5310	500	12410	10	1	11109424	2029	69.17	1.22	12	0.49	264.00	14936.00	19270	20240116	-5.24	10630	20230710	71.78	19270	-5.24	20240116	16250	12.37	20240102	19270	-5.24	20240116	10630	71.78	20230710	3.66	N	084730	500	55 억	456794	N	N	N	N
13	20240119	090657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18000	260	2	1.47	172177900	9534	7.74	18000	18180	17950	23050	12420	17740	18059.36	4.11	3383	18320	18030	17620	17330	16920	18175	17475	56	5310	500	12410	10	1	11109424	2000	68.18	1.21	12	0.09	264.00	14936.00	19270	20240116	-6.59	10630	20230710	69.33	19270	-6.59	20240116	16250	10.77	20240102	19270	-6.59	20240116	10630	69.33	20230710	3.66	N	084730	500	55 억	456794	N	N	N	N
14	20240118	160656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17740	350	2	2.01	2165704340	122798	80.20	17260	17910	17210	22600	12180	17390	17636.26	3.99	9409	18550	17970	17650	17070	16750	17810	16910	56	5210	500	12170	10	1	11109424	1971	67.20	1.19	12	1.11	264.00	14936.00	19270	20240116	-7.94	10630	20230710	66.89	19270	-7.94	20240116	16250	9.17	20240102	19270	-7.94	20240116	10630	66.89	20230710	3.66	N	084730	500	55 억	443490	N	N	N	N
15	20240118	150658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17730	340	2	1.96	2092606400	118679	77.51	17260	17910	17210	22600	12180	17390	17632.52	3.99	7485	18550	17970	17650	17070	16750	17810	16910	56	5210	500	12170	10	1	11109424	1970	67.16	1.19	12	1.07	264.00	14936.00	19270	20240116	-7.99	10630	20230710	66.79	19270	-7.99	20240116	16250	9.11	20240102	19270	-7.99	20240116	10630	66.79	20230710	3.66	N	084730	500	55 억	443490	N	N	N	N
16	20240118	140658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17650	260	2	1.50	1760602370	99964	65.29	17260	17910	17210	22600	12180	17390	17612.40	3.99	-4101	18550	17970	17650	17070	16750	17810	16910	56	5210	500	12170	10	1	11109424	1961	66.86	1.18	12	0.90	264.00	14936.00	19270	20240116	-8.41	10630	20230710	66.04	19270	-8.41	20240116	16250	8.62	20240102	19270	-8.41	20240116	10630	66.04	20230710	3.66	N	084730	500	55 억	443490	N	N	N	N
17	20240118	130657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17810	420	2	2.42	1396087780	79354	51.83	17260	17900	17210	22600	12180	17390	17593.20	3.99	-672	18550	17970	17650	17070	16750	17810	16910	56	5210	500	12170	10	1	11109424	1979	67.46	1.19	12	0.71	264.00	14936.00	19270	20240116	-7.58	10630	20230710	67.54	19270	-7.58	20240116	16250	9.60	20240102	19270	-7.58	20240116	10630	67.54	20230710	3.66	N	084730	500	55 억	443490	N	N	N	N
18	20240118	120659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17610	220	2	1.27	971523580	55496	36.25	17260	17750	17210	22600	12180	17390	17506.22	3.99	-2522	18550	17970	17650	17070	16750	17810	16910	56	5210	500	12170	10	1	11109424	1956	66.70	1.18	12	0.50	264.00	14936.00	19270	20240116	-8.61	10630	20230710	65.66	19270	-8.61	20240116	16250	8.37	20240102	19270	-8.61	20240116	10630	65.66	20230710	3.66	N	084730	500	55 억	443490	N	N	N	N
19	20240118	110659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17530	140	2	0.81	683047110	39151	25.57	17260	17590	17210	22600	12180	17390	17446.50	3.99	-2315	18550	17970	17650	17070	16750	17810	16910	56	5210	500	12170	10	1	11109424	1947	66.40	1.17	12	0.35	264.00	14936.00	19270	20240116	-9.03	10630	20230710	64.91	19270	-9.03	20240116	16250	7.88	20240102	19270	-9.03	20240116	10630	64.91	20230710	3.66	N	084730	500	55 억	443490	N	N	N	N
20	20240118	100656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17500	110	2	0.63	515671150	29593	19.33	17260	17590	17210	22600	12180	17390	17425.46	3.99	-1294	18550	17970	17650	17070	16750	17810	16910	56	5210	500	12170	10	1	11109424	1944	66.29	1.17	12	0.27	264.00	14936.00	19270	20240116	-9.19	10630	20230710	64.63	19270	-9.19	20240116	16250	7.69	20240102	19270	-9.19	20240116	10630	64.63	20230710	3.66	N	084730	500	55 억	443490	N	N	N	N
21	20240118	090656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17280	-110	5	-0.63	57897520	3344	2.18	17260	17400	17260	22600	12180	17390	17313.53	3.99	355	18550	17970	17650	17070	16750	17810	16910	56	5210	500	12170	10	1	11109424	1920	65.45	1.16	12	0.03	264.00	14936.00	19270	20240116	-10.33	10630	20230710	62.56	19270	-10.33	20240116	16250	6.34	20240102	19270	-10.33	20240116	10630	62.56	20230710	3.66	N	084730	500	55 억	443490	N	N	N	N
22	20240117	160655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17390	-830	5	-4.56	2687370990	152442	87.56	18230	18230	17330	23650	12760	18220	17629.07	3.91	10457	19806	19012	18476	17682	17146	18745	17415	56	5430	500	12750	10	1	11109424	1932	65.87	1.16	12	1.37	264.00	14936.00	19270	20240116	-9.76	10630	20230710	63.59	19270	-9.76	20240116	16250	7.02	20240102	19270	-9.76	20240116	10630	63.59	20230710	3.57	N	084730	500	55 억	433873	N	N	N	N
23	20240117	150658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17410	-810	5	-4.45	2565583370	145448	83.54	18230	18230	17330	23650	12760	18220	17639.17	3.91	10853	19806	19012	18476	17682	17146	18745	17415	56	5430	500	12750	10	1	11109424	1934	65.95	1.17	12	1.31	264.00	14936.00	19270	20240116	-9.65	10630	20230710	63.78	19270	-9.65	20240116	16250	7.14	20240102	19270	-9.65	20240116	10630	63.78	20230710	3.57	N	084730	500	55 억	433873	N	N	N	N
24	20240117	140656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17480	-740	5	-4.06	2423323610	137278	78.85	18230	18230	17330	23650	12760	18220	17652.66	3.91	11379	19806	19012	18476	17682	17146	18745	17415	56	5430	500	12750	10	1	11109424	1942	66.21	1.17	12	1.24	264.00	14936.00	19270	20240116	-9.29	10630	20230710	64.44	19270	-9.29	20240116	16250	7.57	20240102	19270	-9.29	20240116	10630	64.44	20230710	3.57	N	084730	500	55 억	433873	N	N	N	N
25	20240117	130657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17480	-740	5	-4.06	2064218970	116697	67.03	18230	18230	17460	23650	12760	18220	17688.70	3.91	13099	19806	19012	18476	17682	17146	18745	17415	56	5430	500	12750	10	1	11109424	1942	66.21	1.17	12	1.05	264.00	14936.00	19270	20240116	-9.29	10630	20230710	64.44	19270	-9.29	20240116	16250	7.57	20240102	19270	-9.29	20240116	10630	64.44	20230710	3.57	N	084730	500	55 억	433873	N	N	N	N
26	20240117	120657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17490	-730	5	-4.01	1889914290	106733	61.30	18230	18230	17470	23650	12760	18220	17706.93	3.91	12359	19806	19012	18476	17682	17146	18745	17415	56	5430	500	12750	10	1	11109424	1943	66.25	1.17	12	0.96	264.00	14936.00	19270	20240116	-9.24	10630	20230710	64.53	19270	-9.24	20240116	16250	7.63	20240102	19270	-9.24	20240116	10630	64.53	20230710	3.57	N	084730	500	55 억	433873	N	N	N	N
27	20240117	110658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17650	-570	5	-3.13	1604957970	90511	51.99	18230	18230	17480	23650	12760	18220	17732.18	3.91	15691	19806	19012	18476	17682	17146	18745	17415	56	5430	500	12750	10	1	11109424	1961	66.86	1.18	12	0.81	264.00	14936.00	19270	20240116	-8.41	10630	20230710	66.04	19270	-8.41	20240116	16250	8.62	20240102	19270	-8.41	20240116	10630	66.04	20230710	3.57	N	084730	500	55 억	433873	N	N	N	N
28	20240117	100654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17560	-660	5	-3.62	1165457510	65649	37.71	18230	18230	17480	23650	12760	18220	17752.85	3.91	8527	19806	19012	18476	17682	17146	18745	17415	56	5430	500	12750	10	1	11109424	1951	66.52	1.18	12	0.59	264.00	14936.00	19270	20240116	-8.87	10630	20230710	65.19	19270	-8.87	20240116	16250	8.06	20240102	19270	-8.87	20240116	10630	65.19	20230710	3.57	N	084730	500	55 억	433873	N	N	N	N
29	20240117	090658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17990	-230	5	-1.26	143182330	7910	4.54	18230	18230	17950	23650	12760	18220	18101.40	3.91	-1459	19806	19012	18476	17682	17146	18745	17415	56	5430	500	12750	10	1	11109424	1999	68.14	1.20	12	0.07	264.00	14936.00	19270	20240116	-6.64	10630	20230710	69.24	19270	-6.64	20240116	16250	10.71	20240102	19270	-6.64	20240116	10630	69.24	20230710	3.57	N	084730	500	55 억	433873	N	N	N	N
30	20240116	160654	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18220	-520	5	-2.77	3186354090	172128	74.78	18810	19270	17940	24350	13120	18740	18511.74	4.07	-17862	19426	19082	18656	18312	17886	19255	18485	56	5610	500	13110	10	1	11109424	2024	69.02	1.22	12	1.55	264.00	14936.00	19270	20240116	-5.45	10630	20230710	71.40	19270	-5.45	20240116	16250	12.12	20240102	19270	-5.45	20240116	10630	71.40	20230710	3.60	N	084730	500	55 억	451697	N	N	N	N
31	20240116	150654	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18230	-510	5	-2.72	3034570360	163811	71.17	18810	19270	17940	24350	13120	18740	18524.83	4.07	-18036	19426	19082	18656	18312	17886	19255	18485	56	5610	500	13110	10	1	11109424	2025	69.05	1.22	12	1.47	264.00	14936.00	19270	20240116	-5.40	10630	20230710	71.50	19270	-5.40	20240116	16250	12.18	20240102	19270	-5.40	20240116	10630	71.50	20230710	3.60	N	084730	500	55 억	451697	N	N	N	N
32	20240116	140655	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18180	-560	5	-2.99	2866266170	154580	67.16	18810	19270	17940	24350	13120	18740	18542.28	4.07	-14718	19426	19082	18656	18312	17886	19255	18485	56	5610	500	13110	10	1	11109424	2020	68.86	1.22	12	1.39	264.00	14936.00	19270	20240116	-5.66	10630	20230710	71.03	19270	-5.66	20240116	16250	11.88	20240102	19270	-5.66	20240116	10630	71.03	20230710	3.60	N	084730	500	55 억	451697	N	N	N	N
33	20240116	130656	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18230	-510	5	-2.72	2757272990	148591	64.55	18810	19270	17940	24350	13120	18740	18556.12	4.07	-12943	19426	19082	18656	18312	17886	19255	18485	56	5610	500	13110	10	1	11109424	2025	69.05	1.22	12	1.34	264.00	14936.00	19270	20240116	-5.40	10630	20230710	71.50	19270	-5.40	20240116	16250	12.18	20240102	19270	-5.40	20240116	10630	71.50	20230710	3.60	N	084730	500	55 억	451697	N	N	N	N
34	20240116	120655	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18090	-650	5	-3.47	2584838280	139126	60.44	18810	19270	17940	24350	13120	18740	18579.12	4.07	-8118	19426	19082	18656	18312	17886	19255	18485	56	5610	500	13110	10	1	11109424	2010	68.52	1.21	12	1.25	264.00	14936.00	19270	20240116	-6.12	10630	20230710	70.18	19270	-6.12	20240116	16250	11.32	20240102	19270	-6.12	20240116	10630	70.18	20230710	3.60	N	084730	500	55 억	451697	N	N	N	N
35	20240116	110652	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18310	-430	5	-2.29	2346811840	126039	54.76	18810	19270	17940	24350	13120	18740	18619.73	4.07	-3551	19426	19082	18656	18312	17886	19255	18485	56	5610	500	13110	10	1	11109424	2034	69.36	1.23	12	1.13	264.00	14936.00	19270	20240116	-4.98	10630	20230710	72.25	19270	-4.98	20240116	16250	12.68	20240102	19270	-4.98	20240116	10630	72.25	20230710	3.60	N	084730	500	55 억	451697	N	N	N	N
36	20240116	100654	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17950	-790	5	-4.22	1812051620	96699	42.01	18810	19270	17940	24350	13120	18740	18739.09	4.07	-207	19426	19082	18656	18312	17886	19255	18485	56	5610	500	13110	10	1	11109424	1994	67.99	1.20	12	0.87	264.00	14936.00	19270	20240116	-6.85	10630	20230710	68.86	19270	-6.85	20240116	16250	10.46	20240102	19270	-6.85	20240116	10630	68.86	20230710	3.60	N	084730	500	55 억	451697	N	N	N	N
37	20240116	090652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19020	280	2	1.49	233551980	12352	5.37	18810	19100	18780	24350	13120	18740	18908.03	4.07	3075	19426	19082	18656	18312	17886	19255	18485	56	5610	500	13110	10	1	11109424	2113	72.05	1.27	12	0.11	264.00	14936.00	19200	20240112	-0.94	10630	20230710	78.93	19200	-0.94	20240112	16250	17.05	20240102	19200	-0.94	20240112	10630	78.93	20230710	3.60	N	084730	500	55 억	451697	N	N	N	N
38	20240115	160651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18740	190	2	1.02	4240504150	228113	69.66	18700	19000	18230	24100	12990	18550	18589.82	4.40	-43970	19683	19116	18633	18066	17583	18875	17825	56	5550	500	12980	10	1	11109424	2082	70.98	1.25	12	2.05	264.00	14936.00	19200	20240112	-2.40	10630	20230710	76.29	19200	-2.40	20240112	16250	15.32	20240102	19200	-2.40	20240112	10630	76.29	20230710	3.72	N	084730	500	55 억	488669	N	N	N	N
39	20240115	150653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18740	190	2	1.02	4100390440	220642	67.38	18700	19000	18230	24100	12990	18550	18584.24	4.40	-42531	19683	19116	18633	18066	17583	18875	17825	56	5550	500	12980	10	1	11109424	2082	70.98	1.25	12	1.99	264.00	14936.00	19200	20240112	-2.40	10630	20230710	76.29	19200	-2.40	20240112	16250	15.32	20240102	19200	-2.40	20240112	10630	76.29	20230710	3.72	N	084730	500	55 억	488669	N	N	N	N
40	20240115	140653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18790	240	2	1.29	3648239840	196499	60.00	18700	19000	18230	24100	12990	18550	18566.38	4.40	-36145	19683	19116	18633	18066	17583	18875	17825	56	5550	500	12980	10	1	11109424	2087	71.17	1.26	12	1.77	264.00	14936.00	19200	20240112	-2.14	10630	20230710	76.76	19200	-2.14	20240112	16250	15.63	20240102	19200	-2.14	20240112	10630	76.76	20230710	3.72	N	084730	500	55 억	488669	N	N	N	N
41	20240115	130651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18470	-80	5	-0.43	2420703470	131143	40.05	18700	18700	18230	24100	12990	18550	18456.98	4.40	-33120	19683	19116	18633	18066	17583	18875	17825	56	5550	500	12980	10	1	11109424	2052	69.96	1.24	12	1.18	264.00	14936.00	19200	20240112	-3.80	10630	20230710	73.75	19200	-3.80	20240112	16250	13.66	20240102	19200	-3.80	20240112	10630	73.75	20230710	3.72	N	084730	500	55 억	488669	N	N	N	N
42	20240115	120653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18380	-170	5	-0.92	2198649280	119110	36.37	18700	18700	18230	24100	12990	18550	18457.31	4.40	-28799	19683	19116	18633	18066	17583	18875	17825	56	5550	500	12980	10	1	11109424	2042	69.62	1.23	12	1.07	264.00	14936.00	19200	20240112	-4.27	10630	20230710	72.91	19200	-4.27	20240112	16250	13.11	20240102	19200	-4.27	20240112	10630	72.91	20230710	3.72	N	084730	500	55 억	488669	N	N	N	N
43	20240115	110651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18330	-220	5	-1.19	1988696450	107662	32.88	18700	18700	18230	24100	12990	18550	18470.07	4.40	-25973	19683	19116	18633	18066	17583	18875	17825	56	5550	500	12980	10	1	11109424	2036	69.43	1.23	12	0.97	264.00	14936.00	19200	20240112	-4.53	10630	20230710	72.44	19200	-4.53	20240112	16250	12.80	20240102	19200	-4.53	20240112	10630	72.44	20230710	3.72	N	084730	500	55 억	488669	N	N	N	N
44	20240115	100649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18450	-100	5	-0.54	1431167970	77294	23.60	18700	18700	18350	24100	12990	18550	18514.93	4.40	-15062	19683	19116	18633	18066	17583	18875	17825	56	5550	500	12980	10	1	11109424	2050	69.89	1.24	12	0.70	264.00	14936.00	19200	20240112	-3.91	10630	20230710	73.57	19200	-3.91	20240112	16250	13.54	20240102	19200	-3.91	20240112	10630	73.57	20230710	3.72	N	084730	500	55 억	488669	N	N	N	N
45	20240115	090652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18410	-140	5	-0.75	509152350	27509	8.40	18700	18700	18350	24100	12990	18550	18505.06	4.40	-11673	19683	19116	18633	18066	17583	18875	17825	56	5550	500	12980	10	1	11109424	2045	69.73	1.23	12	0.25	264.00	14936.00	19200	20240112	-4.11	10630	20230710	73.19	19200	-4.11	20240112	16250	13.29	20240102	19200	-4.11	20240112	10630	73.19	20230710	3.72	N	084730	500	55 억	488669	N	N	N	N
46	20240112	160648	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18550	-350	5	-1.85	6041405670	326087	60.34	19100	19200	18150	24550	13230	18900	18526.90	5.27	-96959	19920	19410	18430	17920	16940	19665	18175	56	5650	500	13230	10	1	11109424	2061	70.27	1.24	12	2.94	264.00	14936.00	19200	20240112	-3.39	10630	20230710	74.51	19200	-3.39	20240112	16250	14.15	20240102	19200	-3.39	20240112	10630	74.51	20230710	3.66	N	084730	500	55 억	585365	N	N	N	N
47	20240112	150650	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18310	-590	5	-3.12	5498904580	296760	54.91	19100	19200	18150	24550	13230	18900	18529.80	5.27	-86099	19920	19410	18430	17920	16940	19665	18175	56	5650	500	13230	10	1	11109424	2034	69.36	1.23	12	2.67	264.00	14936.00	19200	20240112	-4.64	10630	20230710	72.25	19200	-4.64	20240112	16250	12.68	20240102	19200	-4.64	20240112	10630	72.25	20230710	3.66	N	084730	500	55 억	585365	N	N	N	N
48	20240112	140649	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18180	-720	5	-3.81	5109486720	275448	50.97	19100	19200	18150	24550	13230	18900	18549.73	5.27	-73765	19920	19410	18430	17920	16940	19665	18175	56	5650	500	13230	10	1	11109424	2020	68.86	1.22	12	2.48	264.00	14936.00	19200	20240112	-5.31	10630	20230710	71.03	19200	-5.31	20240112	16250	11.88	20240102	19200	-5.31	20240112	10630	71.03	20230710	3.66	N	084730	500	55 억	585365	N	N	N	N
49	20240112	130647	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18480	-420	5	-2.22	4131653960	221954	41.07	19100	19200	18290	24550	13230	18900	18614.91	5.27	-53113	19920	19410	18430	17920	16940	19665	18175	56	5650	500	13230	10	1	11109424	2053	70.00	1.24	12	2.00	264.00	14936.00	19200	20240112	-3.75	10630	20230710	73.85	19200	-3.75	20240112	16250	13.72	20240102	19200	-3.75	20240112	10630	73.85	20230710	3.66	N	084730	500	55 억	585365	N	N	N	N
50	20240112	120650	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18400	-500	5	-2.65	3852060480	206808	38.27	19100	19200	18290	24550	13230	18900	18626.26	5.27	-44688	19920	19410	18430	17920	16940	19665	18175	56	5650	500	13230	10	1	11109424	2044	69.70	1.23	12	1.86	264.00	14936.00	19200	20240112	-4.17	10630	20230710	73.10	19200	-4.17	20240112	16250	13.23	20240102	19200	-4.17	20240112	10630	73.10	20230710	3.66	N	084730	500	55 억	585365	N	N	N	N
51	20240112	110646	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18370	-530	5	-2.80	3438389390	184282	34.10	19100	19200	18290	24550	13230	18900	18658.30	5.27	-35450	19920	19410	18430	17920	16940	19665	18175	56	5650	500	13230	10	1	11109424	2041	69.58	1.23	12	1.66	264.00	14936.00	19200	20240112	-4.32	10630	20230710	72.81	19200	-4.32	20240112	16250	13.05	20240102	19200	-4.32	20240112	10630	72.81	20230710	3.66	N	084730	500	55 억	585365	N	N	N	N
52	20240112	100647	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18400	-500	5	-2.65	2946199190	157591	29.16	19100	19200	18290	24550	13230	18900	18695.22	5.27	-20288	19920	19410	18430	17920	16940	19665	18175	56	5650	500	13230	10	1	11109424	2044	69.70	1.23	12	1.42	264.00	14936.00	19200	20240112	-4.17	10630	20230710	73.10	19200	-4.17	20240112	16250	13.23	20240102	19200	-4.17	20240112	10630	73.10	20230710	3.66	N	084730	500	55 억	585365	N	N	N	N
53	20240112	090647	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18880	-20	5	-0.11	1007324940	52901	9.79	19100	19200	18870	24550	13230	18900	19041.70	5.27	-18425	19920	19410	18430	17920	16940	19665	18175	56	5650	500	13230	10	1	11109424	2097	71.52	1.26	12	0.48	264.00	14936.00	19200	20240112	-1.67	10630	20230710	77.61	19200	-1.67	20240112	16250	16.18	20240102	19200	-1.67	20240112	10630	77.61	20230710	3.66	N	084730	500	55 억	585365	N	N	N	N
54	20240111	160644	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18900	1420	2	8.12	9924444900	538481	365.85	17650	18940	17450	22700	12240	17480	18429.84	4.64	67355	18080	17780	17480	17180	16880	17630	17030	56	5220	500	12230	10	1	11109424	2100	71.59	1.27	12	4.85	264.00	14936.00	18940	20240111	-0.21	10630	20230710	77.80	18940	-0.21	20240111	16250	16.31	20240102	18940	-0.21	20240111	10630	77.80	20230710	3.62	N	084730	500	55 억	515953	N	N	N	N
55	20240111	150648	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18800	1320	2	7.55	9344725270	507785	344.99	17650	18940	17450	22700	12240	17480	18402.92	4.64	69310	18080	17780	17480	17180	16880	17630	17030	56	5220	500	12230	10	1	11109424	2089	71.21	1.26	12	4.57	264.00	14936.00	18940	20240111	-0.74	10630	20230710	76.86	18940	-0.74	20240111	16250	15.69	20240102	18940	-0.74	20240111	10630	76.86	20230710	3.62	N	084730	500	55 억	515953	N	N	N	N
56	20240111	140646	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18650	1170	2	6.69	7361010090	402417	273.41	17650	18750	17450	22700	12240	17480	18292.00	4.64	69340	18080	17780	17480	17180	16880	17630	17030	56	5220	500	12230	10	1	11109424	2072	70.64	1.25	12	3.62	264.00	14936.00	18750	20240111	-0.53	10630	20230710	75.45	18750	-0.53	20240111	16250	14.77	20240102	18750	-0.53	20240111	10630	75.45	20230710	3.62	N	084730	500	55 억	515953	N	N	N	N
57	20240111	130644	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18260	780	2	4.46	5991521610	328636	223.28	17650	18630	17450	22700	12240	17480	18231.48	4.64	58669	18080	17780	17480	17180	16880	17630	17030	56	5220	500	12230	10	1	11109424	2029	69.17	1.22	12	2.96	264.00	14936.00	18630	20240111	-1.99	10630	20230710	71.78	18630	-1.99	20240111	16250	12.37	20240102	18630	-1.99	20240111	10630	71.78	20230710	3.62	N	084730	500	55 억	515953	N	N	N	N
58	20240111	120645	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18440	960	2	5.49	5371697810	294889	200.35	17650	18630	17450	22700	12240	17480	18216.00	4.64	61667	18080	17780	17480	17180	16880	17630	17030	56	5220	500	12230	10	1	11109424	2049	69.85	1.23	12	2.65	264.00	14936.00	18630	20240111	-1.02	10630	20230710	73.47	18630	-1.02	20240111	16250	13.48	20240102	18630	-1.02	20240111	10630	73.47	20230710	3.62	N	084730	500	55 억	515953	N	N	N	N
59	20240111	110647	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	18520	1040	2	5.95	4409441570	242728	164.91	17650	18630	17450	22700	12240	17480	18166.18	4.64	50743	18080	17780	17480	17180	16880	17630	17030	56	5220	500	12230	10	1	11109424	2057	70.15	1.24	12	2.18	264.00	14936.00	18630	20240111	-0.59	10630	20230710	74.22	18630	-0.59	20240111	16250	13.97	20240102	18630	-0.59	20240111	10630	74.22	20230710	3.62	N	084730	500	55 억	515953	N	N	N	N
60	20240111	100645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17840	360	2	2.06	1161222500	65521	44.52	17650	17910	17450	22700	12240	17480	17722.91	4.64	4535	18080	17780	17480	17180	16880	17630	17030	56	5220	500	12230	10	1	11109424	1982	67.58	1.19	12	0.59	264.00	14936.00	18000	20240109	-0.89	10630	20230710	67.83	18000	-0.89	20240109	16250	9.78	20240102	18000	-0.89	20240109	10630	67.83	20230710	3.62	N	084730	500	55 억	515953	N	N	N	N
61	20240111	090645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17700	220	2	1.26	191148830	10814	7.35	17650	17780	17610	22700	12240	17480	17676.05	4.64	694	18080	17780	17480	17180	16880	17630	17030	56	5220	500	12230	10	1	11109424	1966	67.05	1.19	12	0.10	264.00	14936.00	18000	20240109	-1.67	10630	20230710	66.51	18000	-1.67	20240109	16250	8.92	20240102	18000	-1.67	20240109	10630	66.51	20230710	3.62	N	084730	500	55 억	515953	N	N	N	N
62	20240110	160643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17480	-110	5	-0.63	2528522690	145357	83.73	17670	17780	17180	22850	12320	17590	17395.25	4.60	5446	18356	17972	17616	17232	16876	17795	17055	56	5260	500	12310	10	1	11109424	1942	66.21	1.17	12	1.31	264.00	14936.00	18000	20240109	-2.89	10630	20230710	64.44	18000	-2.89	20240109	16250	7.57	20240102	18000	-2.89	20240109	10630	64.44	20230710	3.65	N	084730	500	55 억	510942	N	N	N	N
63	20240110	150645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17420	-170	5	-0.97	2445640580	140604	80.99	17670	17780	17180	22850	12320	17590	17393.82	4.60	4443	18356	17972	17616	17232	16876	17795	17055	56	5260	500	12310	10	1	11109424	1935	65.98	1.17	12	1.27	264.00	14936.00	18000	20240109	-3.22	10630	20230710	63.88	18000	-3.22	20240109	16250	7.20	20240102	18000	-3.22	20240109	10630	63.88	20230710	3.65	N	084730	500	55 억	510942	N	N	N	N
64	20240110	140646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17310	-280	5	-1.59	2241539700	128857	74.23	17670	17780	17180	22850	12320	17590	17395.56	4.60	4561	18356	17972	17616	17232	16876	17795	17055	56	5260	500	12310	10	1	11109424	1923	65.57	1.16	12	1.16	264.00	14936.00	18000	20240109	-3.83	10630	20230710	62.84	18000	-3.83	20240109	16250	6.52	20240102	18000	-3.83	20240109	10630	62.84	20230710	3.65	N	084730	500	55 억	510942	N	N	N	N
65	20240110	130644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17250	-340	5	-1.93	2054037920	117978	67.96	17670	17780	17200	22850	12320	17590	17410.35	4.60	1622	18356	17972	17616	17232	16876	17795	17055	56	5260	500	12310	10	1	11109424	1916	65.34	1.15	12	1.06	264.00	14936.00	18000	20240109	-4.17	10630	20230710	62.28	18000	-4.17	20240109	16250	6.15	20240102	18000	-4.17	20240109	10630	62.28	20230710	3.65	N	084730	500	55 억	510942	N	N	N	N
66	20240110	120645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17390	-200	5	-1.14	1517421060	86936	50.08	17670	17780	17230	22850	12320	17590	17454.46	4.60	-3673	18356	17972	17616	17232	16876	17795	17055	56	5260	500	12310	10	1	11109424	1932	65.87	1.16	12	0.78	264.00	14936.00	18000	20240109	-3.39	10630	20230710	63.59	18000	-3.39	20240109	16250	7.02	20240102	18000	-3.39	20240109	10630	63.59	20230710	3.65	N	084730	500	55 억	510942	N	N	N	N
67	20240110	110644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17390	-200	5	-1.14	1160085970	66333	38.21	17670	17780	17250	22850	12320	17590	17488.82	4.60	-797	18356	17972	17616	17232	16876	17795	17055	56	5260	500	12310	10	1	11109424	1932	65.87	1.16	12	0.60	264.00	14936.00	18000	20240109	-3.39	10630	20230710	63.59	18000	-3.39	20240109	16250	7.02	20240102	18000	-3.39	20240109	10630	63.59	20230710	3.65	N	084730	500	55 억	510942	N	N	N	N
68	20240110	100643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17370	-220	5	-1.25	952132880	54364	31.32	17670	17780	17250	22850	12320	17590	17514.03	4.60	-2315	18356	17972	17616	17232	16876	17795	17055	56	5260	500	12310	10	1	11109424	1930	65.80	1.16	12	0.49	264.00	14936.00	18000	20240109	-3.50	10630	20230710	63.41	18000	-3.50	20240109	16250	6.89	20240102	18000	-3.50	20240109	10630	63.41	20230710	3.65	N	084730	500	55 억	510942	N	N	N	N
69	20240110	090642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17420	-170	5	-0.97	118620390	6776	3.90	17670	17670	17250	22850	12320	17590	17505.96	4.60	-1527	18356	17972	17616	17232	16876	17795	17055	56	5260	500	12310	10	1	11109424	1935	65.98	1.17	12	0.06	264.00	14936.00	18000	20240109	-3.22	10630	20230710	63.88	18000	-3.22	20240109	16250	7.20	20240102	18000	-3.22	20240109	10630	63.88	20230710	3.65	N	084730	500	55 억	510942	N	N	N	N
70	20240109	160641	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17590	-160	5	-0.90	3037735750	173271	44.78	18000	18000	17260	23050	12430	17750	17531.66	5.01	-46186	18596	18172	17476	17052	16356	18385	17265	56	5300	500	12420	10	1	11109424	1954	66.63	1.18	12	1.56	264.00	14936.00	18000	20240109	-2.28	10630	20230710	65.48	18000	-2.28	20240109	16250	8.25	20240102	18000	-2.28	20240109	10630	65.48	20230710	3.69	N	084730	500	55 억	556567	N	N	N	N
71	20240109	150642	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17650	-100	5	-0.56	2929070170	167102	43.18	18000	18000	17260	23050	12430	17750	17528.64	5.01	-44762	18596	18172	17476	17052	16356	18385	17265	56	5300	500	12420	10	1	11109424	1961	66.86	1.18	12	1.50	264.00	14936.00	18000	20240109	-1.94	10630	20230710	66.04	18000	-1.94	20240109	16250	8.62	20240102	18000	-1.94	20240109	10630	66.04	20230710	3.69	N	084730	500	55 억	556567	N	N	N	N
72	20240109	140642	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17550	-200	5	-1.13	2637983260	150589	38.91	18000	18000	17260	23050	12430	17750	17517.77	5.01	-40433	18596	18172	17476	17052	16356	18385	17265	56	5300	500	12420	10	1	11109424	1950	66.48	1.18	12	1.36	264.00	14936.00	18000	20240109	-2.50	10630	20230710	65.10	18000	-2.50	20240109	16250	8.00	20240102	18000	-2.50	20240109	10630	65.10	20230710	3.69	N	084730	500	55 억	556567	N	N	N	N
73	20240109	130642	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17370	-380	5	-2.14	2379804720	135819	35.10	18000	18000	17260	23050	12430	17750	17521.88	5.01	-40922	18596	18172	17476	17052	16356	18385	17265	56	5300	500	12420	10	1	11109424	1930	65.80	1.16	12	1.22	264.00	14936.00	18000	20240109	-3.50	10630	20230710	63.41	18000	-3.50	20240109	16250	6.89	20240102	18000	-3.50	20240109	10630	63.41	20230710	3.69	N	084730	500	55 억	556567	N	N	N	N
74	20240109	120647	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17390	-360	5	-2.03	1916091020	109077	28.19	18000	18000	17370	23050	12430	17750	17566.41	5.01	-30005	18596	18172	17476	17052	16356	18385	17265	56	5300	500	12420	10	1	11109424	1932	65.87	1.16	12	0.98	264.00	14936.00	18000	20240109	-3.39	10630	20230710	63.59	18000	-3.39	20240109	16250	7.02	20240102	18000	-3.39	20240109	10630	63.59	20230710	3.69	N	084730	500	55 억	556567	N	N	N	N
75	20240109	110643	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17530	-220	5	-1.24	1484850230	84395	21.81	18000	18000	17420	23050	12430	17750	17594.05	5.01	-15668	18596	18172	17476	17052	16356	18385	17265	56	5300	500	12420	10	1	11109424	1947	66.40	1.17	12	0.76	264.00	14936.00	18000	20240109	-2.61	10630	20230710	64.91	18000	-2.61	20240109	16250	7.88	20240102	18000	-2.61	20240109	10630	64.91	20230710	3.69	N	084730	500	55 억	556567	N	N	N	N
76	20240109	100642	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17560	-190	5	-1.07	1206917160	68573	17.72	18000	18000	17420	23050	12430	17750	17600.47	5.01	-11972	18596	18172	17476	17052	16356	18385	17265	56	5300	500	12420	10	1	11109424	1951	66.52	1.18	12	0.62	264.00	14936.00	18000	20240109	-2.44	10630	20230710	65.19	18000	-2.44	20240109	16250	8.06	20240102	18000	-2.44	20240109	10630	65.19	20230710	3.69	N	084730	500	55 억	556567	N	N	N	N
77	20240109	090642	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17640	-110	5	-0.62	358546850	20117	5.20	18000	18000	17550	23050	12430	17750	17823.08	5.01	-5576	18596	18172	17476	17052	16356	18385	17265	56	5300	500	12420	10	1	11109424	1960	66.82	1.18	12	0.18	264.00	14936.00	18000	20240109	-2.00	10630	20230710	65.95	18000	-2.00	20240109	16250	8.55	20240102	18000	-2.00	20240109	10630	65.95	20230710	3.69	N	084730	500	55 억	556567	N	N	N	N
78	20240108	160641	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17750	970	2	5.78	6739366030	384255	379.82	16780	17900	16780	21800	11750	16780	17538.32	4.24	76649	17180	16980	16740	16540	16300	17080	16640	56	5020	500	11740	10	1	11109424	1972	67.23	1.19	12	3.46	264.00	14936.00	17900	20240108	-0.84	10630	20230710	66.98	17900	-0.84	20240108	16250	9.23	20240102	17900	-0.84	20240108	10630	66.98	20230710	3.53	N	084730	500	55 억	470713	N	N	N	N
79	20240108	150642	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17680	900	2	5.36	6406649670	365482	361.27	16780	17900	16780	21800	11750	16780	17529.32	4.24	76619	17180	16980	16740	16540	16300	17080	16640	56	5020	500	11740	10	1	11109424	1964	66.97	1.18	12	3.29	264.00	14936.00	17900	20240108	-1.23	10630	20230710	66.32	17900	-1.23	20240108	16250	8.80	20240102	17900	-1.23	20240108	10630	66.32	20230710	3.53	N	084730	500	55 억	470713	N	N	N	N
80	20240108	140641	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17680	900	2	5.36	5801819490	331249	327.43	16780	17900	16780	21800	11750	16780	17514.98	4.24	73211	17180	16980	16740	16540	16300	17080	16640	56	5020	500	11740	10	1	11109424	1964	66.97	1.18	12	2.98	264.00	14936.00	17900	20240108	-1.23	10630	20230710	66.32	17900	-1.23	20240108	16250	8.80	20240102	17900	-1.23	20240108	10630	66.32	20230710	3.53	N	084730	500	55 억	470713	N	N	N	N
81	20240108	130641	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17570	790	2	4.71	5435572830	310419	306.84	16780	17900	16780	21800	11750	16780	17510.44	4.24	71974	17180	16980	16740	16540	16300	17080	16640	56	5020	500	11740	10	1	11109424	1952	66.55	1.18	12	2.79	264.00	14936.00	17900	20240108	-1.84	10630	20230710	65.29	17900	-1.84	20240108	16250	8.12	20240102	17900	-1.84	20240108	10630	65.29	20230710	3.53	N	084730	500	55 억	470713	N	N	N	N
82	20240108	120642	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17670	890	2	5.30	5065266090	289437	286.10	16780	17900	16780	21800	11750	16780	17500.41	4.24	70844	17180	16980	16740	16540	16300	17080	16640	56	5020	500	11740	10	1	11109424	1963	66.93	1.18	12	2.61	264.00	14936.00	17900	20240108	-1.28	10630	20230710	66.23	17900	-1.28	20240108	16250	8.74	20240102	17900	-1.28	20240108	10630	66.23	20230710	3.53	N	084730	500	55 억	470713	N	N	N	N
83	20240108	110643	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17780	1000	2	5.96	3903882140	224127	221.54	16780	17900	16780	21800	11750	16780	17418.18	4.24	51356	17180	16980	16740	16540	16300	17080	16640	56	5020	500	11740	10	1	11109424	1975	67.35	1.19	12	2.02	264.00	14936.00	17900	20240108	-0.67	10630	20230710	67.26	17900	-0.67	20240108	16250	9.42	20240102	17900	-0.67	20240108	10630	67.26	20230710	3.53	N	084730	500	55 억	470713	N	N	N	N
84	20240108	100643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17190	410	2	2.44	1847477750	107309	106.07	16780	17400	16780	21800	11750	16780	17216.44	4.24	21831	17180	16980	16740	16540	16300	17080	16640	56	5020	500	11740	10	1	11109424	1910	65.11	1.15	12	0.97	264.00	14936.00	17760	20230912	-3.21	10630	20230710	61.71	17420	-1.32	20240103	16250	5.78	20240102	17760	-3.21	20230912	10630	61.71	20230710	3.53	N	084730	500	55 억	470713	N	N	N	N
85	20240108	090641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17230	450	2	2.68	359735690	20932	20.69	16780	17360	16780	21800	11750	16780	17185.96	4.24	4469	17180	16980	16740	16540	16300	17080	16640	56	5020	500	11740	10	1	11109424	1914	65.27	1.15	12	0.19	264.00	14936.00	17760	20230912	-2.98	10630	20230710	62.09	17420	-1.09	20240103	16250	6.03	20240102	17760	-2.98	20230912	10630	62.09	20230710	3.53	N	084730	500	55 억	470713	N	N	N	N
86	20240105	160641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16780	-30	5	-0.18	1670643930	100271	65.20	16600	16940	16500	21850	11770	16810	16660.92	4.11	14537	17683	17246	16903	16466	16123	17075	16295	56	5040	500	11760	10	1	11109424	1864	63.56	1.12	12	0.90	264.00	14936.00	17760	20230912	-5.52	10630	20230710	57.86	17420	-3.67	20240103	16250	3.26	20240102	17760	-5.52	20230912	10630	57.86	20230710	3.14	N	084730	500	55 억	456476	N	N	N	N
87	20240105	150642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16770	-40	5	-0.24	1545267910	92805	60.35	16600	16940	16500	21850	11770	16810	16650.56	4.11	11302	17683	17246	16903	16466	16123	17075	16295	56	5040	500	11760	10	1	11109424	1863	63.52	1.12	12	0.84	264.00	14936.00	17760	20230912	-5.57	10630	20230710	57.76	17420	-3.73	20240103	16250	3.20	20240102	17760	-5.57	20230912	10630	57.76	20230710	3.14	N	084730	500	55 억	456476	N	N	N	N
88	20240105	140639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16520	-290	5	-1.73	1379573120	82851	53.87	16600	16940	16500	21850	11770	16810	16651.10	4.11	7383	17683	17246	16903	16466	16123	17075	16295	56	5040	500	11760	10	1	11109424	1835	62.58	1.11	12	0.75	264.00	14936.00	17760	20230912	-6.98	10630	20230710	55.41	17420	-5.17	20240103	16250	1.66	20240102	17760	-6.98	20230912	10630	55.41	20230710	3.14	N	084730	500	55 억	456476	N	N	N	N
89	20240105	130640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16530	-280	5	-1.67	1108353620	66436	43.20	16600	16940	16510	21850	11770	16810	16682.87	4.11	3790	17683	17246	16903	16466	16123	17075	16295	56	5040	500	11760	10	1	11109424	1836	62.61	1.11	12	0.60	264.00	14936.00	17760	20230912	-6.93	10630	20230710	55.50	17420	-5.11	20240103	16250	1.72	20240102	17760	-6.93	20230912	10630	55.50	20230710	3.14	N	084730	500	55 억	456476	N	N	N	N
90	20240105	120640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16570	-240	5	-1.43	863971400	51702	33.62	16600	16940	16530	21850	11770	16810	16710.44	4.11	-1790	17683	17246	16903	16466	16123	17075	16295	56	5040	500	11760	10	1	11109424	1841	62.77	1.11	12	0.47	264.00	14936.00	17760	20230912	-6.70	10630	20230710	55.88	17420	-4.88	20240103	16250	1.97	20240102	17760	-6.70	20230912	10630	55.88	20230710	3.14	N	084730	500	55 억	456476	N	N	N	N
91	20240105	110639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16700	-110	5	-0.65	599285120	35754	23.25	16600	16940	16600	21850	11770	16810	16761.23	4.11	-2618	17683	17246	16903	16466	16123	17075	16295	56	5040	500	11760	10	1	11109424	1855	63.26	1.12	12	0.32	264.00	14936.00	17760	20230912	-5.97	10630	20230710	57.10	17420	-4.13	20240103	16250	2.77	20240102	17760	-5.97	20230912	10630	57.10	20230710	3.14	N	084730	500	55 억	456476	N	N	N	N
92	20240105	100642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16810	0	3	0.00	271180700	16181	10.52	16600	16940	16600	21850	11770	16810	16758.95	4.11	-2006	17683	17246	16903	16466	16123	17075	16295	56	5040	500	11760	10	1	11109424	1867	63.67	1.13	12	0.15	264.00	14936.00	17760	20230912	-5.35	10630	20230710	58.14	17420	-3.50	20240103	16250	3.45	20240102	17760	-5.35	20230912	10630	58.14	20230710	3.14	N	084730	500	55 억	456476	N	N	N	N
93	20240105	090640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16660	-150	5	-0.89	57007300	3425	2.23	16600	16780	16600	21850	11770	16810	16640.46	4.11	911	17683	17246	16903	16466	16123	17075	16295	56	5040	500	11760	10	1	11109424	1851	63.11	1.12	12	0.03	264.00	14936.00	17760	20230912	-6.19	10630	20230710	56.73	17420	-4.36	20240103	16250	2.52	20240102	17760	-6.19	20230912	10630	56.73	20230710	3.14	N	084730	500	55 억	456476	N	N	N	N
94	20240104	160637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16810	-600	5	-3.45	2587782790	153247	76.37	17340	17340	16560	22600	12190	17410	16886.29	4.54	-48336	17996	17702	17126	16832	16256	17850	16980	56	5190	500	12180	10	1	11109424	1867	63.67	1.13	12	1.38	264.00	14936.00	17760	20230912	-5.35	10630	20230710	58.14	17420	-3.50	20240103	16250	3.45	20240102	17760	-5.35	20230912	10630	58.14	20230710	3.04	N	084730	500	55 억	504885	N	N	N	N
95	20240104	150638	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16850	-560	5	-3.22	2437879300	144334	71.93	17340	17340	16560	22600	12190	17410	16890.43	4.54	-47721	17996	17702	17126	16832	16256	17850	16980	56	5190	500	12180	10	1	11109424	1872	63.83	1.13	12	1.30	264.00	14936.00	17760	20230912	-5.12	10630	20230710	58.51	17420	-3.27	20240103	16250	3.69	20240102	17760	-5.12	20230912	10630	58.51	20230710	3.04	N	084730	500	55 억	504885	N	N	N	N
96	20240104	140639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16910	-500	5	-2.87	2222015980	131556	65.56	17340	17340	16560	22600	12190	17410	16890.15	4.54	-44184	17996	17702	17126	16832	16256	17850	16980	56	5190	500	12180	10	1	11109424	1879	64.05	1.13	12	1.18	264.00	14936.00	17760	20230912	-4.79	10630	20230710	59.08	17420	-2.93	20240103	16250	4.06	20240102	17760	-4.79	20230912	10630	59.08	20230710	3.04	N	084730	500	55 억	504885	N	N	N	N
97	20240104	130639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16920	-490	5	-2.81	2079540660	123152	61.37	17340	17340	16560	22600	12190	17410	16885.84	4.54	-44828	17996	17702	17126	16832	16256	17850	16980	56	5190	500	12180	10	1	11109424	1880	64.09	1.13	12	1.11	264.00	14936.00	17760	20230912	-4.73	10630	20230710	59.17	17420	-2.87	20240103	16250	4.12	20240102	17760	-4.73	20230912	10630	59.17	20230710	3.04	N	084730	500	55 억	504885	N	N	N	N
98	20240104	120637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16780	-630	5	-3.62	1909569490	113071	56.35	17340	17340	16560	22600	12190	17410	16888.10	4.54	-44279	17996	17702	17126	16832	16256	17850	16980	56	5190	500	12180	10	1	11109424	1864	63.56	1.12	12	1.02	264.00	14936.00	17760	20230912	-5.52	10630	20230710	57.86	17420	-3.67	20240103	16250	3.26	20240102	17760	-5.52	20230912	10630	57.86	20230710	3.04	N	084730	500	55 억	504885	N	N	N	N
99	20240104	110637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16690	-720	5	-4.14	1714907330	101477	50.57	17340	17340	16560	22600	12190	17410	16899.32	4.54	-36901	17996	17702	17126	16832	16256	17850	16980	56	5190	500	12180	10	1	11109424	1854	63.22	1.12	12	0.91	264.00	14936.00	17760	20230912	-6.02	10630	20230710	57.01	17420	-4.19	20240103	16250	2.71	20240102	17760	-6.02	20230912	10630	57.01	20230710	3.04	N	084730	500	55 억	504885	N	N	N	N
100	20240104	100636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16860	-550	5	-3.16	1178981860	69409	34.59	17340	17340	16830	22600	12190	17410	16985.83	4.54	-29416	17996	17702	17126	16832	16256	17850	16980	56	5190	500	12180	10	1	11109424	1873	63.86	1.13	12	0.62	264.00	14936.00	17760	20230912	-5.07	10630	20230710	58.61	17420	-3.21	20240103	16250	3.75	20240102	17760	-5.07	20230912	10630	58.61	20230710	3.04	N	084730	500	55 억	504885	N	N	N	N
101	20240104	090639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17130	-280	5	-1.61	131655260	7658	3.82	17340	17340	17090	22600	12190	17410	17191.00	4.54	-884	17996	17702	17126	16832	16256	17850	16980	56	5190	500	12180	10	1	11109424	1903	64.89	1.15	12	0.07	264.00	14936.00	17760	20230912	-3.55	10630	20230710	61.15	17420	-1.66	20240103	16250	5.42	20240102	17760	-3.55	20230912	10630	61.15	20230710	3.04	N	084730	500	55 억	504885	N	N	N	N
102	20240103	160636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17410	620	2	3.69	3378267990	198154	89.92	16700	17420	16550	21800	11760	16790	17045.75	4.35	20870	17843	17316	16783	16256	15723	17580	16520	56	5010	500	11750	10	1	11109424	1934	65.95	1.17	12	1.78	264.00	14936.00	17760	20230912	-1.97	10630	20230710	63.78	17420	-0.06	20240103	16250	7.14	20240102	17760	-1.97	20230912	10630	63.78	20230710	3.01	N	084730	500	55 억	482860	N	N	N	N
103	20240103	150634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17120	330	2	1.97	2452501450	144668	65.65	16700	17240	16550	21800	11760	16790	16952.63	4.35	14242	17843	17316	16783	16256	15723	17580	16520	56	5010	500	11750	10	1	11109424	1902	64.85	1.15	12	1.30	264.00	14936.00	17760	20230912	-3.60	10630	20230710	61.05	17310	-1.10	20240102	16250	5.35	20240102	17760	-3.60	20230912	10630	61.05	20230710	3.01	N	084730	500	55 억	482860	N	N	N	N
104	20240103	140633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	240	2	1.43	2030665770	119949	54.43	16700	17240	16550	21800	11760	16790	16929.42	4.35	5061	17843	17316	16783	16256	15723	17580	16520	56	5010	500	11750	10	1	11109424	1892	64.51	1.14	12	1.08	264.00	14936.00	17760	20230912	-4.11	10630	20230710	60.21	17310	-1.62	20240102	16250	4.80	20240102	17760	-4.11	20230912	10630	60.21	20230710	3.01	N	084730	500	55 억	482860	N	N	N	N
105	20240103	130635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17070	280	2	1.67	1277371900	75898	34.44	16700	17140	16550	21800	11760	16790	16830.12	4.35	13264	17843	17316	16783	16256	15723	17580	16520	56	5010	500	11750	10	1	11109424	1896	64.66	1.14	12	0.68	264.00	14936.00	17760	20230912	-3.89	10630	20230710	60.58	17310	-1.39	20240102	16250	5.05	20240102	17760	-3.89	20230912	10630	60.58	20230710	3.01	N	084730	500	55 억	482860	N	N	N	N
106	20240103	120637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16780	-10	5	-0.06	1021786340	60757	27.57	16700	17140	16550	21800	11760	16790	16817.60	4.35	10104	17843	17316	16783	16256	15723	17580	16520	56	5010	500	11750	10	1	11109424	1864	63.56	1.12	12	0.55	264.00	14936.00	17760	20230912	-5.52	10630	20230710	57.86	17310	-3.06	20240102	16250	3.26	20240102	17760	-5.52	20230912	10630	57.86	20230710	3.01	N	084730	500	55 억	482860	N	N	N	N
107	20240103	110633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16760	-30	5	-0.18	830976680	49371	22.40	16700	17140	16550	21800	11760	16790	16831.28	4.35	8848	17843	17316	16783	16256	15723	17580	16520	56	5010	500	11750	10	1	11109424	1862	63.48	1.12	12	0.44	264.00	14936.00	17760	20230912	-5.63	10630	20230710	57.67	17310	-3.18	20240102	16250	3.14	20240102	17760	-5.63	20230912	10630	57.67	20230710	3.01	N	084730	500	55 억	482860	N	N	N	N
108	20240103	100635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16780	-10	5	-0.06	634700270	37688	17.10	16700	17140	16550	21800	11760	16790	16840.93	4.35	5743	17843	17316	16783	16256	15723	17580	16520	56	5010	500	11750	10	1	11109424	1864	63.56	1.12	12	0.34	264.00	14936.00	17760	20230912	-5.52	10630	20230710	57.86	17310	-3.06	20240102	16250	3.26	20240102	17760	-5.52	20230912	10630	57.86	20230710	3.01	N	084730	500	55 억	482860	N	N	N	N
109	20240103	090634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17060	270	2	1.61	191679180	11383	5.17	16700	17140	16550	21800	11760	16790	16839.13	4.35	627	17843	17316	16783	16256	15723	17580	16520	56	5010	500	11750	10	1	11109424	1895	64.62	1.14	12	0.10	264.00	14936.00	17760	20230912	-3.94	10630	20230710	60.49	17310	-1.44	20240102	16250	4.98	20240102	17760	-3.94	20230912	10630	60.49	20230710	3.01	N	084730	500	55 억	482860	N	N	N	N
110	20240102	160634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16790	660	2	4.09	3696992480	219418	382.43	16260	17310	16250	20950	11300	16130	16849.13	3.83	58689	16410	16270	16060	15920	15710	16165	15815	56	4820	500	11290	10	1	11109424	1865	63.60	1.12	12	1.98	264.00	14936.00	17760	20230912	-5.46	10630	20230710	57.95	17310	-3.00	20240102	16250	3.32	20240102	17760	-5.46	20230912	10630	57.95	20230710	3.05	N	084730	500	55 억	426022	N	N	N	N
111	20240102	150633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16760	630	2	3.91	3581261850	212522	370.42	16260	17310	16250	20950	11300	16130	16851.25	3.83	56355	16410	16270	16060	15920	15710	16165	15815	56	4820	500	11290	10	1	11109424	1862	63.48	1.12	12	1.91	264.00	14936.00	17760	20230912	-5.63	10630	20230710	57.67	17310	-3.18	20240102	16250	3.14	20240102	17760	-5.63	20230912	10630	57.67	20230710	3.05	N	084730	500	55 억	426022	N	N	N	N
112	20240102	140634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16750	620	2	3.84	3336416790	197935	344.99	16260	17310	16250	20950	11300	16130	16856.12	3.83	52310	16410	16270	16060	15920	15710	16165	15815	56	4820	500	11290	10	1	11109424	1861	63.45	1.12	12	1.78	264.00	14936.00	17760	20230912	-5.69	10630	20230710	57.57	17310	-3.24	20240102	16250	3.08	20240102	17760	-5.69	20230912	10630	57.57	20230710	3.05	N	084730	500	55 억	426022	N	N	N	N
113	20240102	130630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16840	710	2	4.40	3040567540	180312	314.27	16260	17310	16250	20950	11300	16130	16862.81	3.83	44935	16410	16270	16060	15920	15710	16165	15815	56	4820	500	11290	10	1	11109424	1871	63.79	1.13	12	1.62	264.00	14936.00	17760	20230912	-5.18	10630	20230710	58.42	17310	-2.72	20240102	16250	3.63	20240102	17760	-5.18	20230912	10630	58.42	20230710	3.05	N	084730	500	55 억	426022	N	N	N	N
114	20240102	120630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16900	770	2	4.77	2734601340	162133	282.59	16260	17310	16250	20950	11300	16130	16866.41	3.83	39520	16410	16270	16060	15920	15710	16165	15815	56	4820	500	11290	10	1	11109424	1877	64.02	1.13	12	1.46	264.00	14936.00	17760	20230912	-4.84	10630	20230710	58.98	17310	-2.37	20240102	16250	4.00	20240102	17760	-4.84	20230912	10630	58.98	20230710	3.05	N	084730	500	55 억	426022	N	N	N	N
115	20240102	110630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16670	540	2	3.35	860030160	52094	90.80	16260	16700	16250	20950	11300	16130	16509.20	3.83	12357	16410	16270	16060	15920	15710	16165	15815	56	4820	500	11290	10	1	11109424	1852	63.14	1.12	12	0.47	264.00	14936.00	17760	20230912	-6.14	10630	20230710	56.82	16700	-0.18	20240102	16250	2.58	20240102	17760	-6.14	20230912	10630	56.82	20230710	3.05	N	084730	500	55 억	426022	N	N	N	N
116	20240102	100622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16470	340	2	2.11	130747140	8003	13.95	16260	16500	16250	20950	11300	16130	16337.27	3.83	1710	16410	16270	16060	15920	15710	16165	15815	56	4820	500	11290	10	1	11109424	1830	62.39	1.10	12	0.07	264.00	14936.00	17760	20230912	-7.26	10630	20230710	54.94	16500	-0.18	20240102	16250	1.35	20240102	17760	-7.26	20230912	10630	54.94	20230710	3.05	N	084730	500	55 억	426022	N	N	N	N
117	20240102	090616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	0	3	0.00	0	0	0.00	0	0	0	20950	11300	16130	0.00	3.83	0	16410	16270	16060	15920	15710	16165	15815	56	4820	500	11290	10	1	11109424	1792	61.10	1.08	12	0.00	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	0	0.00	0	0	0.00	0	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억	426022	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History