KissMeData/175140/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4790	120	2	2.57	867564195	180255	15.29	4670	5070	4620	6070	3270	4670	4812.99	0.76	48846	6256	5462	4896	4102	3536	5180	3820	82	1400	500	3080	5	1	16387903	785	-3.85	1.64	12	1.10	-1244.00	2927.00	14980	20230816	-68.02	3020	20231228	58.61	5690	-15.82	20240122	3145	52.31	20240102	14980	-68.02	20230816	3020	58.61	20231228	0.03	N	175140	500	81 억	124581	N	N	N	N
3	20240123	110910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4745	75	2	1.61	807351635	167724	14.22	4670	5070	4620	6070	3270	4670	4813.58	0.76	44459	6256	5462	4896	4102	3536	5180	3820	82	1400	500	3080	5	1	16387903	778	-3.81	1.62	12	1.02	-1244.00	2927.00	14980	20230816	-68.32	3020	20231228	57.12	5690	-16.61	20240122	3145	50.87	20240102	14980	-68.32	20230816	3020	57.12	20231228	0.03	N	175140	500	81 억	124581	N	N	N	N
4	20240123	100910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4770	100	2	2.14	587057170	120708	10.24	4670	5070	4650	6070	3270	4670	4863.46	0.76	23270	6256	5462	4896	4102	3536	5180	3820	82	1400	500	3080	5	1	16387903	782	-3.83	1.63	12	0.74	-1244.00	2927.00	14980	20230816	-68.16	3020	20231228	57.95	5690	-16.17	20240122	3145	51.67	20240102	14980	-68.16	20230816	3020	57.95	20231228	0.03	N	175140	500	81 억	124581	N	N	N	N
5	20240123	090910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4900	230	2	4.93	115210765	23705	2.01	4670	5070	4650	6070	3270	4670	4860.22	0.76	-721	6256	5462	4896	4102	3536	5180	3820	82	1400	500	3080	5	1	16387903	803	-3.94	1.67	12	0.14	-1244.00	2927.00	14980	20230816	-67.29	3020	20231228	62.25	5690	-13.88	20240122	3145	55.80	20240102	14980	-67.29	20230816	3020	62.25	20231228	0.03	N	175140	500	81 억	124581	N	N	N	N
6	20240119	160904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5300	190	2	3.72	3937257430	750068	45.35	5160	5500	4910	6640	3580	5110	5249.15	0.53	30692	5573	5341	5068	4836	4563	5205	4700	82	1530	500	3370	10	1	16387903	869	-4.26	1.81	12	4.58	-1244.00	2927.00	14980	20230816	-64.62	3020	20231228	75.50	5500	-3.64	20240119	3145	68.52	20240102	14980	-64.62	20230816	3020	75.50	20231228	0.04	N	175140	500	81 억	87385	N	N	N	N
7	20240119	150907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5350	240	2	4.70	3795811350	723394	43.73	5160	5500	4910	6640	3580	5110	5247.23	0.53	31583	5573	5341	5068	4836	4563	5205	4700	82	1530	500	3370	10	1	16387903	877	-4.30	1.83	12	4.41	-1244.00	2927.00	14980	20230816	-64.29	3020	20231228	77.15	5500	-2.73	20240119	3145	70.11	20240102	14980	-64.29	20230816	3020	77.15	20231228	0.04	N	175140	500	81 억	87385	N	N	N	N
8	20240119	140905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	150	2	2.94	3507682510	669103	40.45	5160	5500	4910	6640	3580	5110	5242.37	0.53	30473	5573	5341	5068	4836	4563	5205	4700	82	1530	500	3370	10	1	16387903	862	-4.23	1.80	12	4.08	-1244.00	2927.00	14980	20230816	-64.89	3020	20231228	74.17	5500	-4.36	20240119	3145	67.25	20240102	14980	-64.89	20230816	3020	74.17	20231228	0.04	N	175140	500	81 억	87385	N	N	N	N
9	20240119	130905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5280	170	2	3.33	3185420020	607525	36.73	5160	5500	4910	6640	3580	5110	5243.27	0.53	22796	5573	5341	5068	4836	4563	5205	4700	82	1530	500	3370	10	1	16387903	865	-4.24	1.80	12	3.71	-1244.00	2927.00	14980	20230816	-64.75	3020	20231228	74.83	5500	-4.00	20240119	3145	67.89	20240102	14980	-64.75	20230816	3020	74.83	20231228	0.04	N	175140	500	81 억	87385	N	N	N	N
10	20240119	120909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	150	2	2.94	2952347280	563415	34.06	5160	5500	4910	6640	3580	5110	5240.09	0.53	16130	5573	5341	5068	4836	4563	5205	4700	82	1530	500	3370	10	1	16387903	862	-4.23	1.80	12	3.44	-1244.00	2927.00	14980	20230816	-64.89	3020	20231228	74.17	5500	-4.36	20240119	3145	67.25	20240102	14980	-64.89	20230816	3020	74.17	20231228	0.04	N	175140	500	81 억	87385	N	N	N	N
11	20240119	110908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5160	50	2	0.98	2813689880	536928	32.46	5160	5500	4910	6640	3580	5110	5240.35	0.53	17170	5573	5341	5068	4836	4563	5205	4700	82	1530	500	3370	10	1	16387903	846	-4.15	1.76	12	3.28	-1244.00	2927.00	14980	20230816	-65.55	3020	20231228	70.86	5500	-6.18	20240119	3145	64.07	20240102	14980	-65.55	20230816	3020	70.86	20231228	0.04	N	175140	500	81 억	87385	N	N	N	N
12	20240119	100912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5090	-20	5	-0.39	2457517860	468602	28.33	5160	5500	4910	6640	3580	5110	5244.36	0.53	32303	5573	5341	5068	4836	4563	5205	4700	82	1530	500	3370	10	1	16387903	834	-4.09	1.74	12	2.86	-1244.00	2927.00	14980	20230816	-66.02	3020	20231228	68.54	5500	-7.45	20240119	3145	61.84	20240102	14980	-66.02	20230816	3020	68.54	20231228	0.04	N	175140	500	81 억	87385	N	N	N	N
13	20240119	090905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5420	310	2	6.07	855210040	161551	9.77	5160	5500	5110	6640	3580	5110	5293.75	0.53	17226	5573	5341	5068	4836	4563	5205	4700	82	1530	500	3370	10	1	16387903	888	-4.36	1.85	12	0.99	-1244.00	2927.00	14980	20230816	-63.82	3020	20231228	79.47	5500	-1.45	20240119	3145	72.34	20240102	14980	-63.82	20230816	3020	79.47	20231228	0.04	N	175140	500	81 억	87385	N	N	N	N
14	20240118	160903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	615	2	13.68	8223594610	1646159	98.46	5210	5300	4795	5840	3150	4495	4995.61	0.28	38803	5351	4922	4571	4142	3791	5137	4357	82	1345	500	2960	10	1	16387903	837	-4.11	1.75	12	10.04	-1244.00	2927.00	14980	20230816	-65.89	3020	20231228	69.21	5350	-4.49	20240115	3145	62.48	20240102	14980	-65.89	20230816	3020	69.21	20231228	0.04	N	175140	500	81 억	45173	N	N	N	N
15	20240118	150904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	625	2	13.90	7859062390	1575356	94.23	5210	5300	4795	5840	3150	4495	4988.75	0.28	27346	5351	4922	4571	4142	3791	5137	4357	82	1345	500	2960	10	1	16387903	839	-4.12	1.75	12	9.61	-1244.00	2927.00	14980	20230816	-65.82	3020	20231228	69.54	5350	-4.30	20240115	3145	62.80	20240102	14980	-65.82	20230816	3020	69.54	20231228	0.04	N	175140	500	81 억	45173	N	N	N	N
16	20240118	140904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4930	435	2	9.68	6597372325	1328096	79.44	5210	5220	4795	5840	3150	4495	4967.54	0.28	5716	5351	4922	4571	4142	3791	5137	4357	82	1345	500	2960	5	1	16387903	808	-3.96	1.68	12	8.10	-1244.00	2927.00	14980	20230816	-67.09	3020	20231228	63.25	5350	-7.85	20240115	3145	56.76	20240102	14980	-67.09	20230816	3020	63.25	20231228	0.04	N	175140	500	81 억	45173	N	N	N	N
17	20240118	130902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4900	405	2	9.01	6272624980	1261164	75.43	5210	5220	4795	5840	3150	4495	4973.68	0.28	13140	5351	4922	4571	4142	3791	5137	4357	82	1345	500	2960	5	1	16387903	803	-3.94	1.67	12	7.70	-1244.00	2927.00	14980	20230816	-67.29	3020	20231228	62.25	5350	-8.41	20240115	3145	55.80	20240102	14980	-67.29	20230816	3020	62.25	20231228	0.04	N	175140	500	81 억	45173	N	N	N	N
18	20240118	120905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4850	355	2	7.90	6182714280	1242723	74.33	5210	5220	4795	5840	3150	4495	4975.13	0.28	11128	5351	4922	4571	4142	3791	5137	4357	82	1345	500	2960	5	1	16387903	795	-3.90	1.66	12	7.58	-1244.00	2927.00	14980	20230816	-67.62	3020	20231228	60.60	5350	-9.35	20240115	3145	54.21	20240102	14980	-67.62	20230816	3020	60.60	20231228	0.04	N	175140	500	81 억	45173	N	N	N	N
19	20240118	110906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4975	480	2	10.68	5111539835	1028352	61.51	5210	5220	4795	5840	3150	4495	4970.61	0.28	-16850	5351	4922	4571	4142	3791	5137	4357	82	1345	500	2960	5	1	16387903	815	-4.00	1.70	12	6.28	-1244.00	2927.00	14980	20230816	-66.79	3020	20231228	64.74	5350	-7.01	20240115	3145	58.19	20240102	14980	-66.79	20230816	3020	64.74	20231228	0.04	N	175140	500	81 억	45173	N	N	N	N
20	20240118	100901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4830	335	2	7.45	4388990330	882162	52.76	5210	5220	4795	5840	3150	4495	4975.27	0.28	-36856	5351	4922	4571	4142	3791	5137	4357	82	1345	500	2960	5	1	16387903	792	-3.88	1.65	12	5.38	-1244.00	2927.00	14980	20230816	-67.76	3020	20231228	59.93	5350	-9.72	20240115	3145	53.58	20240102	14980	-67.76	20230816	3020	59.93	20231228	0.04	N	175140	500	81 억	45173	N	N	N	N
21	20240118	090902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	525	2	11.68	1960871685	387651	23.19	5210	5220	4800	5840	3150	4495	5058.34	0.28	-4230	5351	4922	4571	4142	3791	5137	4357	82	1345	500	2960	10	1	16387903	823	-4.04	1.72	12	2.37	-1244.00	2927.00	14980	20230816	-66.49	3020	20231228	66.23	5350	-6.17	20240115	3145	59.62	20240102	14980	-66.49	20230816	3020	66.23	20231228	0.04	N	175140	500	81 억	45173	N	N	N	N
22	20240117	160901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4495	230	2	5.39	7429725350	1633016	654.44	4295	5000	4220	5540	2990	4265	4549.74	0.26	2138	4485	4375	4190	4080	3895	4412	4117	82	1275	500	2810	5	1	16387903	737	-3.61	1.54	12	9.96	-1244.00	2927.00	14980	20230816	-69.99	3020	20231228	48.84	5350	-15.98	20240115	3145	42.93	20240102	14980	-69.99	20230816	3020	48.84	20231228	0.04	N	175140	500	81 억	42169	N	N	N	N
23	20240117	150904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4555	290	2	6.80	7129390380	1566509	627.78	4295	5000	4220	5540	2990	4265	4551.13	0.26	-460	4485	4375	4190	4080	3895	4412	4117	82	1275	500	2810	5	1	16387903	746	-3.66	1.56	12	9.56	-1244.00	2927.00	14980	20230816	-69.59	3020	20231228	50.83	5350	-14.86	20240115	3145	44.83	20240102	14980	-69.59	20230816	3020	50.83	20231228	0.04	N	175140	500	81 억	42169	N	N	N	N
24	20240117	140900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4345	80	2	1.88	6160668985	1350717	541.30	4295	5000	4220	5540	2990	4265	4561.04	0.26	-14588	4485	4375	4190	4080	3895	4412	4117	82	1275	500	2810	5	1	16387903	712	-3.49	1.48	12	8.24	-1244.00	2927.00	14980	20230816	-70.99	3020	20231228	43.87	5350	-18.79	20240115	3145	38.16	20240102	14980	-70.99	20230816	3020	43.87	20231228	0.04	N	175140	500	81 억	42169	N	N	N	N
25	20240117	130901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	285	2	6.68	2750291055	618156	247.73	4295	4600	4220	5540	2990	4265	4449.19	0.26	-8834	4485	4375	4190	4080	3895	4412	4117	82	1275	500	2810	5	1	16387903	746	-3.66	1.55	12	3.77	-1244.00	2927.00	14980	20230816	-69.63	3020	20231228	50.66	5350	-14.95	20240115	3145	44.67	20240102	14980	-69.63	20230816	3020	50.66	20231228	0.04	N	175140	500	81 억	42169	N	N	N	N
26	20240117	120903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4385	120	2	2.81	2322169890	521244	208.89	4295	4600	4220	5540	2990	4265	4455.05	0.26	-2058	4485	4375	4190	4080	3895	4412	4117	82	1275	500	2810	5	1	16387903	719	-3.52	1.50	12	3.18	-1244.00	2927.00	14980	20230816	-70.73	3020	20231228	45.20	5350	-18.04	20240115	3145	39.43	20240102	14980	-70.73	20230816	3020	45.20	20231228	0.04	N	175140	500	81 억	42169	N	N	N	N
27	20240117	110903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4465	200	2	4.69	2141498090	480585	192.60	4295	4600	4220	5540	2990	4265	4456.02	0.26	746	4485	4375	4190	4080	3895	4412	4117	82	1275	500	2810	5	1	16387903	732	-3.59	1.53	12	2.93	-1244.00	2927.00	14980	20230816	-70.19	3020	20231228	47.85	5350	-16.54	20240115	3145	41.97	20240102	14980	-70.19	20230816	3020	47.85	20231228	0.04	N	175140	500	81 억	42169	N	N	N	N
28	20240117	100900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4465	200	2	4.69	1950860810	437781	175.44	4295	4600	4220	5540	2990	4265	4456.25	0.26	2631	4485	4375	4190	4080	3895	4412	4117	82	1275	500	2810	5	1	16387903	732	-3.59	1.53	12	2.67	-1244.00	2927.00	14980	20230816	-70.19	3020	20231228	47.85	5350	-16.54	20240115	3145	41.97	20240102	14980	-70.19	20230816	3020	47.85	20231228	0.04	N	175140	500	81 억	42169	N	N	N	N
29	20240117	090903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4490	225	2	5.28	671249585	150969	60.50	4295	4600	4220	5540	2990	4265	4446.27	0.26	-10255	4485	4375	4190	4080	3895	4412	4117	82	1275	500	2810	5	1	16387903	736	-3.61	1.53	12	0.92	-1244.00	2927.00	14980	20230816	-70.03	3020	20231228	48.68	5350	-16.07	20240115	3145	42.77	20240102	14980	-70.03	20230816	3020	48.68	20231228	0.04	N	175140	500	81 억	42169	N	N	N	N
30	20240116	160900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4265	-40	5	-0.93	1028558360	248407	10.14	4265	4300	4005	5590	3015	4305	4140.59	0.15	19186	5951	5127	4526	3702	3101	5540	4115	82	1285	500	2840	5	1	16387903	699	-3.43	1.46	12	1.52	-1244.00	2927.00	14980	20230816	-71.53	3020	20231228	41.23	5350	-20.28	20240115	3145	35.61	20240102	14980	-71.53	20230816	3020	41.23	20231228	0.03	N	175140	500	81 억	23929	N	N	N	N
31	20240116	150857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4210	-95	5	-2.21	976491630	236110	9.64	4265	4300	4005	5590	3015	4305	4135.75	0.15	19189	5951	5127	4526	3702	3101	5540	4115	82	1285	500	2840	5	1	16387903	690	-3.38	1.44	12	1.44	-1244.00	2927.00	14980	20230816	-71.90	3020	20231228	39.40	5350	-21.31	20240115	3145	33.86	20240102	14980	-71.90	20230816	3020	39.40	20231228	0.03	N	175140	500	81 억	23929	N	N	N	N
32	20240116	140900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4240	-65	5	-1.51	822562925	199551	8.15	4265	4300	4005	5590	3015	4305	4122.07	0.15	16146	5951	5127	4526	3702	3101	5540	4115	82	1285	500	2840	5	1	16387903	695	-3.41	1.45	12	1.22	-1244.00	2927.00	14980	20230816	-71.70	3020	20231228	40.40	5350	-20.75	20240115	3145	34.82	20240102	14980	-71.70	20230816	3020	40.40	20231228	0.03	N	175140	500	81 억	23929	N	N	N	N
33	20240116	130901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4225	-80	5	-1.86	775919275	188476	7.69	4265	4300	4005	5590	3015	4305	4116.81	0.15	14627	5951	5127	4526	3702	3101	5540	4115	82	1285	500	2840	5	1	16387903	692	-3.40	1.44	12	1.15	-1244.00	2927.00	14980	20230816	-71.80	3020	20231228	39.90	5350	-21.03	20240115	3145	34.34	20240102	14980	-71.80	20230816	3020	39.90	20231228	0.03	N	175140	500	81 억	23929	N	N	N	N
34	20240116	120859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4215	-90	5	-2.09	717174365	174530	7.12	4265	4300	4005	5590	3015	4305	4109.18	0.15	15696	5951	5127	4526	3702	3101	5540	4115	82	1285	500	2840	5	1	16387903	691	-3.39	1.44	12	1.06	-1244.00	2927.00	14980	20230816	-71.86	3020	20231228	39.57	5350	-21.21	20240115	3145	34.02	20240102	14980	-71.86	20230816	3020	39.57	20231228	0.03	N	175140	500	81 억	23929	N	N	N	N
35	20240116	110858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4105	-200	5	-4.65	629281660	153489	6.27	4265	4300	4005	5590	3015	4305	4099.85	0.15	13730	5951	5127	4526	3702	3101	5540	4115	82	1285	500	2840	5	1	16387903	673	-3.30	1.40	12	0.94	-1244.00	2927.00	14980	20230816	-72.60	3020	20231228	35.93	5350	-23.27	20240115	3145	30.52	20240102	14980	-72.60	20230816	3020	35.93	20231228	0.03	N	175140	500	81 억	23929	N	N	N	N
36	20240116	100858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4075	-230	5	-5.34	535022360	130296	5.32	4265	4300	4005	5590	3015	4305	4106.21	0.15	9600	5951	5127	4526	3702	3101	5540	4115	82	1285	500	2840	5	1	16387903	668	-3.28	1.39	12	0.80	-1244.00	2927.00	14980	20230816	-72.80	3020	20231228	34.93	5350	-23.83	20240115	3145	29.57	20240102	14980	-72.80	20230816	3020	34.93	20231228	0.03	N	175140	500	81 억	23929	N	N	N	N
37	20240116	090856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4215	-90	5	-2.09	102625935	24364	0.99	4265	4300	4125	5590	3015	4305	4212.20	0.15	-1131	5951	5127	4526	3702	3101	5540	4115	82	1285	500	2840	5	1	16387903	691	-3.39	1.44	12	0.15	-1244.00	2927.00	14980	20230816	-71.86	3020	20231228	39.57	5350	-21.21	20240115	3145	34.02	20240102	14980	-71.86	20230816	3020	39.57	20231228	0.03	N	175140	500	81 억	23929	N	N	N	N
38	20240115	160856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4305	175	2	4.24	11470210960	2442849	228.12	4095	5350	3925	5360	2895	4130	4695.58	0.46	-55786	4840	4485	4035	3680	3230	4662	3857	82	1230	500	2720	5	1	16387903	705	-3.46	1.47	12	14.91	-1244.00	2927.00	14980	20230816	-71.26	3020	20231228	42.55	5350	-19.53	20240115	3145	36.88	20240102	14980	-71.26	20230816	3020	42.55	20231228	0.05	N	175140	500	81 억	76103	N	N	N	N
39	20240115	150857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4310	180	2	4.36	11298985420	2403156	224.42	4095	5350	3925	5360	2895	4130	4701.86	0.46	-58027	4840	4485	4035	3680	3230	4662	3857	82	1230	500	2720	5	1	16387903	706	-3.46	1.47	12	14.66	-1244.00	2927.00	14980	20230816	-71.23	3020	20231228	42.72	5350	-19.44	20240115	3145	37.04	20240102	14980	-71.23	20230816	3020	42.72	20231228	0.05	N	175140	500	81 억	76103	N	N	N	N
40	20240115	140857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4245	115	2	2.78	11123258470	2361649	220.54	4095	5350	3925	5360	2895	4130	4710.09	0.46	-65710	4840	4485	4035	3680	3230	4662	3857	82	1230	500	2720	5	1	16387903	696	-3.41	1.45	12	14.41	-1244.00	2927.00	14980	20230816	-71.66	3020	20231228	40.56	5350	-20.65	20240115	3145	34.98	20240102	14980	-71.66	20230816	3020	40.56	20231228	0.05	N	175140	500	81 억	76103	N	N	N	N
41	20240115	130855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4235	105	2	2.54	10910249285	2311150	215.83	4095	5350	3925	5360	2895	4130	4720.85	0.46	-63753	4840	4485	4035	3680	3230	4662	3857	82	1230	500	2720	5	1	16387903	694	-3.40	1.45	12	14.10	-1244.00	2927.00	14980	20230816	-71.73	3020	20231228	40.23	5350	-20.84	20240115	3145	34.66	20240102	14980	-71.73	20230816	3020	40.23	20231228	0.05	N	175140	500	81 억	76103	N	N	N	N
42	20240115	120856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4300	170	2	4.12	10631384815	2246097	209.75	4095	5350	3925	5360	2895	4130	4733.42	0.46	-50928	4840	4485	4035	3680	3230	4662	3857	82	1230	500	2720	5	1	16387903	705	-3.46	1.47	12	13.71	-1244.00	2927.00	14980	20230816	-71.30	3020	20231228	42.38	5350	-19.63	20240115	3145	36.72	20240102	14980	-71.30	20230816	3020	42.38	20231228	0.05	N	175140	500	81 억	76103	N	N	N	N
43	20240115	110855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4330	200	2	4.84	10214940155	2150962	200.87	4095	5350	3925	5360	2895	4130	4749.17	0.46	-48735	4840	4485	4035	3680	3230	4662	3857	82	1230	500	2720	5	1	16387903	710	-3.48	1.48	12	13.13	-1244.00	2927.00	14980	20230816	-71.09	3020	20231228	43.38	5350	-19.07	20240115	3145	37.68	20240102	14980	-71.09	20230816	3020	43.38	20231228	0.05	N	175140	500	81 억	76103	N	N	N	N
44	20240115	100853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4275	145	2	3.51	9648516605	2019270	188.57	4095	5350	3925	5360	2895	4130	4778.40	0.46	-32027	4840	4485	4035	3680	3230	4662	3857	82	1230	500	2720	5	1	16387903	701	-3.44	1.46	12	12.32	-1244.00	2927.00	14980	20230816	-71.46	3020	20231228	41.56	5350	-20.09	20240115	3145	35.93	20240102	14980	-71.46	20230816	3020	41.56	20231228	0.05	N	175140	500	81 억	76103	N	N	N	N
45	20240115	090855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4320	190	2	4.60	298241255	70237	6.56	4095	4375	3925	5360	2895	4130	4247.16	0.46	2546	4840	4485	4035	3680	3230	4662	3857	82	1230	500	2720	5	1	16387903	708	-3.47	1.48	12	0.43	-1244.00	2927.00	14980	20230816	-71.16	3020	20231228	43.05	4390	-1.59	20240112	3145	37.36	20240102	14980	-71.16	20230816	3020	43.05	20231228	0.05	N	175140	500	81 억	76103	N	N	N	N
46	20240112	160906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4130	440	2	11.92	4377412510	1064478	1694.54	3700	4390	3585	4795	2585	3690	4112.24	0.50	4219	3820	3755	3635	3570	3450	3787	3602	82	1105	500	2430	5	1	16387903	677	-3.32	1.41	12	6.50	-1244.00	2927.00	14980	20230816	-72.43	3020	20231228	36.75	4390	-5.92	20240112	3145	31.32	20240102	14980	-72.43	20230816	3020	36.75	20231228	0.05	N	175140	500	81 억	82562	N	N	N	N
47	20240112	150854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4110	420	2	11.38	4185749405	1018204	1620.88	3700	4390	3585	4795	2585	3690	4110.91	0.50	8346	3820	3755	3635	3570	3450	3787	3602	82	1105	500	2430	5	1	16387903	674	-3.30	1.40	12	6.21	-1244.00	2927.00	14980	20230816	-72.56	3020	20231228	36.09	4390	-6.38	20240112	3145	30.68	20240102	14980	-72.56	20230816	3020	36.09	20231228	0.05	N	175140	500	81 억	82562	N	N	N	N
48	20240112	140853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4060	370	2	10.03	3901017890	948089	1509.26	3700	4390	3585	4795	2585	3690	4114.61	0.50	13268	3820	3755	3635	3570	3450	3787	3602	82	1105	500	2430	5	1	16387903	665	-3.26	1.39	12	5.79	-1244.00	2927.00	14980	20230816	-72.90	3020	20231228	34.44	4390	-7.52	20240112	3145	29.09	20240102	14980	-72.90	20230816	3020	34.44	20231228	0.05	N	175140	500	81 억	82562	N	N	N	N
49	20240112	130848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4115	425	2	11.52	3595713040	872523	1388.97	3700	4390	3585	4795	2585	3690	4121.05	0.50	-3426	3820	3755	3635	3570	3450	3787	3602	82	1105	500	2430	5	1	16387903	674	-3.31	1.41	12	5.32	-1244.00	2927.00	14980	20230816	-72.53	3020	20231228	36.26	4390	-6.26	20240112	3145	30.84	20240102	14980	-72.53	20230816	3020	36.26	20231228	0.05	N	175140	500	81 억	82562	N	N	N	N
50	20240112	120853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3915	225	2	6.10	3235473960	783403	1247.10	3700	4390	3585	4795	2585	3690	4130.02	0.50	-43648	3820	3755	3635	3570	3450	3787	3602	82	1105	500	2430	5	1	16387903	642	-3.15	1.34	12	4.78	-1244.00	2927.00	14980	20230816	-73.87	3020	20231228	29.64	4390	-10.82	20240112	3145	24.48	20240102	14980	-73.87	20230816	3020	29.64	20231228	0.05	N	175140	500	81 억	82562	N	N	N	N
51	20240112	110849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3870	180	2	4.88	237479045	63619	101.28	3700	3900	3585	4795	2585	3690	3732.83	0.50	6464	3820	3755	3635	3570	3450	3787	3602	82	1105	500	2430	5	1	16387903	634	-3.11	1.32	12	0.39	-1244.00	2927.00	14980	20230816	-74.17	3020	20231228	28.15	3935	-1.65	20240104	3145	23.05	20240102	14980	-74.17	20230816	3020	28.15	20231228	0.05	N	175140	500	81 억	82562	N	N	N	N
52	20240112	100849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	0	3	0.00	55836785	15346	24.43	3700	3710	3585	4795	2585	3690	3638.52	0.50	-9282	3820	3755	3635	3570	3450	3787	3602	82	1105	500	2430	5	1	16387903	605	-2.97	1.26	12	0.09	-1244.00	2927.00	14980	20230816	-75.37	3020	20231228	22.19	3935	-6.23	20240104	3145	17.33	20240102	14980	-75.37	20230816	3020	22.19	20231228	0.05	N	175140	500	81 억	82562	N	N	N	N
53	20240112	090851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3605	-85	5	-2.30	7271865	1995	3.18	3700	3700	3590	4795	2585	3690	3645.05	0.50	-1200	3820	3755	3635	3570	3450	3787	3602	82	1105	500	2430	5	1	16387903	591	-2.90	1.23	12	0.01	-1244.00	2927.00	14980	20230816	-75.93	3020	20231228	19.37	3935	-8.39	20240104	3145	14.63	20240102	14980	-75.93	20230816	3020	19.37	20231228	0.05	N	175140	500	81 억	82562	N	N	N	N
54	20240111	160845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	110	2	3.07	226468570	62228	189.25	3550	3700	3515	4650	2510	3580	3639.34	0.44	10539	3750	3665	3590	3505	3430	3627	3467	82	1070	500	2360	5	1	16387903	605	-2.97	1.26	12	0.38	-1244.00	2927.00	14980	20230816	-75.37	3020	20231228	22.19	3935	-6.23	20240104	3145	17.33	20240102	14980	-75.37	20230816	3020	22.19	20231228	0.05	N	175140	500	81 억	72023	N	N	N	N
55	20240111	150851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3645	65	2	1.82	196029515	53925	164.00	3550	3700	3515	4650	2510	3580	3635.23	0.44	10790	3750	3665	3590	3505	3430	3627	3467	82	1070	500	2360	5	1	16387903	597	-2.93	1.25	12	0.33	-1244.00	2927.00	14980	20230816	-75.67	3020	20231228	20.70	3935	-7.37	20240104	3145	15.90	20240102	14980	-75.67	20230816	3020	20.70	20231228	0.05	N	175140	500	81 억	72023	N	N	N	N
56	20240111	140848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3645	65	2	1.82	184205525	50680	154.13	3550	3700	3515	4650	2510	3580	3634.68	0.44	11221	3750	3665	3590	3505	3430	3627	3467	82	1070	500	2360	5	1	16387903	597	-2.93	1.25	12	0.31	-1244.00	2927.00	14980	20230816	-75.67	3020	20231228	20.70	3935	-7.37	20240104	3145	15.90	20240102	14980	-75.67	20230816	3020	20.70	20231228	0.05	N	175140	500	81 억	72023	N	N	N	N
57	20240111	130846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	75	2	2.09	174398960	47994	145.96	3550	3700	3515	4650	2510	3580	3633.77	0.44	11526	3750	3665	3590	3505	3430	3627	3467	82	1070	500	2360	5	1	16387903	599	-2.94	1.25	12	0.29	-1244.00	2927.00	14980	20230816	-75.60	3020	20231228	21.03	3935	-7.12	20240104	3145	16.22	20240102	14980	-75.60	20230816	3020	21.03	20231228	0.05	N	175140	500	81 억	72023	N	N	N	N
58	20240111	120846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	80	2	2.23	165366970	45518	138.43	3550	3700	3515	4650	2510	3580	3633.00	0.44	11712	3750	3665	3590	3505	3430	3627	3467	82	1070	500	2360	5	1	16387903	600	-2.94	1.25	12	0.28	-1244.00	2927.00	14980	20230816	-75.57	3020	20231228	21.19	3935	-6.99	20240104	3145	16.38	20240102	14980	-75.57	20230816	3020	21.19	20231228	0.05	N	175140	500	81 억	72023	N	N	N	N
59	20240111	110848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3675	95	2	2.65	160186515	44105	134.13	3550	3700	3515	4650	2510	3580	3631.94	0.44	11526	3750	3665	3590	3505	3430	3627	3467	82	1070	500	2360	5	1	16387903	602	-2.95	1.26	12	0.27	-1244.00	2927.00	14980	20230816	-75.47	3020	20231228	21.69	3935	-6.61	20240104	3145	16.85	20240102	14980	-75.47	20230816	3020	21.69	20231228	0.05	N	175140	500	81 억	72023	N	N	N	N
60	20240111	100847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	50	2	1.40	74390475	20725	63.03	3550	3700	3515	4650	2510	3580	3589.41	0.44	10205	3750	3665	3590	3505	3430	3627	3467	82	1070	500	2360	5	1	16387903	595	-2.92	1.24	12	0.13	-1244.00	2927.00	14980	20230816	-75.77	3020	20231228	20.20	3935	-7.75	20240104	3145	15.42	20240102	14980	-75.77	20230816	3020	20.20	20231228	0.05	N	175140	500	81 억	72023	N	N	N	N
61	20240111	090847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3550	-30	5	-0.84	29776040	8388	25.51	3550	3595	3515	4650	2510	3580	3549.84	0.44	6235	3750	3665	3590	3505	3430	3627	3467	82	1070	500	2360	5	1	16387903	582	-2.85	1.21	12	0.05	-1244.00	2927.00	14980	20230816	-76.30	3020	20231228	17.55	3935	-9.78	20240104	3145	12.88	20240102	14980	-76.30	20230816	3020	17.55	20231228	0.05	N	175140	500	81 억	72023	N	N	N	N
62	20240110	160843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3580	-80	5	-2.19	117527585	32745	117.72	3660	3675	3515	4755	2565	3660	3589.18	0.50	-10593	3823	3741	3633	3551	3443	3782	3592	82	1095	500	2410	5	1	16387903	587	-2.88	1.22	12	0.20	-1244.00	2927.00	14980	20230816	-76.10	3020	20231228	18.54	3935	-9.02	20240104	3145	13.83	20240102	14980	-76.10	20230816	3020	18.54	20231228	0.06	N	175140	500	81 억	82616	N	N	N	N
63	20240110	150846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3610	-50	5	-1.37	105623495	29423	105.78	3660	3675	3515	4755	2565	3660	3589.83	0.50	-10423	3823	3741	3633	3551	3443	3782	3592	82	1095	500	2410	5	1	16387903	592	-2.90	1.23	12	0.18	-1244.00	2927.00	14980	20230816	-75.90	3020	20231228	19.54	3935	-8.26	20240104	3145	14.79	20240102	14980	-75.90	20230816	3020	19.54	20231228	0.06	N	175140	500	81 억	82616	N	N	N	N
64	20240110	140848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	-95	5	-2.60	84687270	23550	84.66	3660	3675	3515	4755	2565	3660	3596.06	0.50	-6910	3823	3741	3633	3551	3443	3782	3592	82	1095	500	2410	5	1	16387903	584	-2.87	1.22	12	0.14	-1244.00	2927.00	14980	20230816	-76.20	3020	20231228	18.05	3935	-9.40	20240104	3145	13.35	20240102	14980	-76.20	20230816	3020	18.05	20231228	0.06	N	175140	500	81 억	82616	N	N	N	N
65	20240110	130844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3610	-50	5	-1.37	75489420	20977	75.41	3660	3675	3515	4755	2565	3660	3598.68	0.50	-6069	3823	3741	3633	3551	3443	3782	3592	82	1095	500	2410	5	1	16387903	592	-2.90	1.23	12	0.13	-1244.00	2927.00	14980	20230816	-75.90	3020	20231228	19.54	3935	-8.26	20240104	3145	14.79	20240102	14980	-75.90	20230816	3020	19.54	20231228	0.06	N	175140	500	81 억	82616	N	N	N	N
66	20240110	120846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3645	-15	5	-0.41	62266665	17304	62.21	3660	3675	3515	4755	2565	3660	3598.40	0.50	-4792	3823	3741	3633	3551	3443	3782	3592	82	1095	500	2410	5	1	16387903	597	-2.93	1.25	12	0.11	-1244.00	2927.00	14980	20230816	-75.67	3020	20231228	20.70	3935	-7.37	20240104	3145	15.90	20240102	14980	-75.67	20230816	3020	20.70	20231228	0.06	N	175140	500	81 억	82616	N	N	N	N
67	20240110	110845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3595	-65	5	-1.78	38769575	10819	38.89	3660	3660	3515	4755	2565	3660	3583.47	0.50	-4253	3823	3741	3633	3551	3443	3782	3592	82	1095	500	2410	5	1	16387903	589	-2.89	1.23	12	0.07	-1244.00	2927.00	14980	20230816	-76.00	3020	20231228	19.04	3935	-8.64	20240104	3145	14.31	20240102	14980	-76.00	20230816	3020	19.04	20231228	0.06	N	175140	500	81 억	82616	N	N	N	N
68	20240110	100843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3580	-80	5	-2.19	31743640	8854	31.83	3660	3660	3515	4755	2565	3660	3585.23	0.50	-3245	3823	3741	3633	3551	3443	3782	3592	82	1095	500	2410	5	1	16387903	587	-2.88	1.22	12	0.05	-1244.00	2927.00	14980	20230816	-76.10	3020	20231228	18.54	3935	-9.02	20240104	3145	13.83	20240102	14980	-76.10	20230816	3020	18.54	20231228	0.06	N	175140	500	81 억	82616	N	N	N	N
69	20240110	090844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	-30	5	-0.82	13535295	3787	13.61	3660	3660	3515	4755	2565	3660	3574.15	0.50	293	3823	3741	3633	3551	3443	3782	3592	82	1095	500	2410	5	1	16387903	595	-2.92	1.24	12	0.02	-1244.00	2927.00	14980	20230816	-75.77	3020	20231228	20.20	3935	-7.75	20240104	3145	15.42	20240102	14980	-75.77	20230816	3020	20.20	20231228	0.06	N	175140	500	81 억	82616	N	N	N	N
70	20240109	160842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	20	2	0.55	100134045	27615	51.78	3640	3715	3525	4730	2550	3640	3626.07	0.52	-2494	3850	3745	3620	3515	3390	3682	3452	82	1090	500	2400	5	1	16387903	600	-2.94	1.25	12	0.17	-1244.00	2927.00	14980	20230816	-75.57	3020	20231228	21.19	3935	-6.99	20240104	3145	16.38	20240102	14980	-75.57	20230816	3020	21.19	20231228	0.05	N	175140	500	81 억	85110	N	N	N	N
71	20240109	150843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3625	-15	5	-0.41	97423560	26873	50.39	3640	3715	3525	4730	2550	3640	3625.33	0.52	-2585	3850	3745	3620	3515	3390	3682	3452	82	1090	500	2400	5	1	16387903	594	-2.91	1.24	12	0.16	-1244.00	2927.00	14980	20230816	-75.80	3020	20231228	20.03	3935	-7.88	20240104	3145	15.26	20240102	14980	-75.80	20230816	3020	20.03	20231228	0.05	N	175140	500	81 억	85110	N	N	N	N
72	20240109	140843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3610	-30	5	-0.82	96497995	26618	49.91	3640	3715	3525	4730	2550	3640	3625.29	0.52	-2581	3850	3745	3620	3515	3390	3682	3452	82	1090	500	2400	5	1	16387903	592	-2.90	1.23	12	0.16	-1244.00	2927.00	14980	20230816	-75.90	3020	20231228	19.54	3935	-8.26	20240104	3145	14.79	20240102	14980	-75.90	20230816	3020	19.54	20231228	0.05	N	175140	500	81 억	85110	N	N	N	N
73	20240109	130842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3605	-35	5	-0.96	71938230	19791	37.11	3640	3715	3585	4730	2550	3640	3634.90	0.52	-1702	3850	3745	3620	3515	3390	3682	3452	82	1090	500	2400	5	1	16387903	591	-2.90	1.23	12	0.12	-1244.00	2927.00	14980	20230816	-75.93	3020	20231228	19.37	3935	-8.39	20240104	3145	14.63	20240102	14980	-75.93	20230816	3020	19.37	20231228	0.05	N	175140	500	81 억	85110	N	N	N	N
74	20240109	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	0	3	0.00	49848525	13679	25.65	3640	3715	3595	4730	2550	3640	3644.16	0.52	-971	3850	3745	3620	3515	3390	3682	3452	82	1090	500	2400	5	1	16387903	597	-2.93	1.24	12	0.08	-1244.00	2927.00	14980	20230816	-75.70	3020	20231228	20.53	3935	-7.50	20240104	3145	15.74	20240102	14980	-75.70	20230816	3020	20.53	20231228	0.05	N	175140	500	81 억	85110	N	N	N	N
75	20240109	110845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	10	2	0.27	46857880	12858	24.11	3640	3715	3595	4730	2550	3640	3644.26	0.52	-1100	3850	3745	3620	3515	3390	3682	3452	82	1090	500	2400	5	1	16387903	598	-2.93	1.25	12	0.08	-1244.00	2927.00	14980	20230816	-75.63	3020	20231228	20.86	3935	-7.24	20240104	3145	16.06	20240102	14980	-75.63	20230816	3020	20.86	20231228	0.05	N	175140	500	81 억	85110	N	N	N	N
76	20240109	100843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	25	2	0.69	33336020	9146	17.15	3640	3715	3595	4730	2550	3640	3644.87	0.52	-1825	3850	3745	3620	3515	3390	3682	3452	82	1090	500	2400	5	1	16387903	601	-2.95	1.25	12	0.06	-1244.00	2927.00	14980	20230816	-75.53	3020	20231228	21.36	3935	-6.86	20240104	3145	16.53	20240102	14980	-75.53	20230816	3020	21.36	20231228	0.05	N	175140	500	81 억	85110	N	N	N	N
77	20240109	090843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	25	2	0.69	6208600	1712	3.21	3640	3665	3605	4730	2550	3640	3626.52	0.52	-1255	3850	3745	3620	3515	3390	3682	3452	82	1090	500	2400	5	1	16387903	601	-2.95	1.25	12	0.01	-1244.00	2927.00	14980	20230816	-75.53	3020	20231228	21.36	3935	-6.86	20240104	3145	16.53	20240102	14980	-75.53	20230816	3020	21.36	20231228	0.05	N	175140	500	81 억	85110	N	N	N	N
78	20240108	160841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	-45	5	-1.22	192971325	53332	81.55	3670	3725	3495	4790	2580	3685	3618.25	0.58	-9537	3875	3780	3675	3580	3475	3827	3627	82	1105	500	2430	5	1	16387903	597	-2.93	1.24	12	0.33	-1244.00	2927.00	14980	20230816	-75.70	3020	20231228	20.53	3935	-7.50	20240104	3145	15.74	20240102	14980	-75.70	20230816	3020	20.53	20231228	0.05	N	175140	500	81 억	94928	N	N	N	N
79	20240108	150843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	-120	5	-3.26	188125455	51988	79.49	3670	3725	3495	4790	2580	3685	3618.63	0.58	-9137	3875	3780	3675	3580	3475	3827	3627	82	1105	500	2430	5	1	16387903	584	-2.87	1.22	12	0.32	-1244.00	2927.00	14980	20230816	-76.20	3020	20231228	18.05	3935	-9.40	20240104	3145	13.35	20240102	14980	-76.20	20230816	3020	18.05	20231228	0.05	N	175140	500	81 억	94928	N	N	N	N
80	20240108	140842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	-120	5	-3.26	144409080	39726	60.74	3670	3725	3495	4790	2580	3685	3635.13	0.58	-11297	3875	3780	3675	3580	3475	3827	3627	82	1105	500	2430	5	1	16387903	584	-2.87	1.22	12	0.24	-1244.00	2927.00	14980	20230816	-76.20	3020	20231228	18.05	3935	-9.40	20240104	3145	13.35	20240102	14980	-76.20	20230816	3020	18.05	20231228	0.05	N	175140	500	81 억	94928	N	N	N	N
81	20240108	130842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3625	-60	5	-1.63	129544875	35588	54.42	3670	3725	3495	4790	2580	3685	3640.13	0.58	-10786	3875	3780	3675	3580	3475	3827	3627	82	1105	500	2430	5	1	16387903	594	-2.91	1.24	12	0.22	-1244.00	2927.00	14980	20230816	-75.80	3020	20231228	20.03	3935	-7.88	20240104	3145	15.26	20240102	14980	-75.80	20230816	3020	20.03	20231228	0.05	N	175140	500	81 억	94928	N	N	N	N
82	20240108	120842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	-25	5	-0.68	110290935	30298	46.33	3670	3725	3495	4790	2580	3685	3640.21	0.58	-7121	3875	3780	3675	3580	3475	3827	3627	82	1105	500	2430	5	1	16387903	600	-2.94	1.25	12	0.18	-1244.00	2927.00	14980	20230816	-75.57	3020	20231228	21.19	3935	-6.99	20240104	3145	16.38	20240102	14980	-75.57	20230816	3020	21.19	20231228	0.05	N	175140	500	81 억	94928	N	N	N	N
83	20240108	110843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3685	0	3	0.00	91128015	25090	38.36	3670	3725	3495	4790	2580	3685	3632.05	0.58	-3314	3875	3780	3675	3580	3475	3827	3627	82	1105	500	2430	5	1	16387903	604	-2.96	1.26	12	0.15	-1244.00	2927.00	14980	20230816	-75.40	3020	20231228	22.02	3935	-6.35	20240104	3145	17.17	20240102	14980	-75.40	20230816	3020	22.02	20231228	0.05	N	175140	500	81 억	94928	N	N	N	N
84	20240108	100843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3685	0	3	0.00	61129030	16988	25.98	3670	3725	3495	4790	2580	3685	3598.37	0.58	676	3875	3780	3675	3580	3475	3827	3627	82	1105	500	2430	5	1	16387903	604	-2.96	1.26	12	0.10	-1244.00	2927.00	14980	20230816	-75.40	3020	20231228	22.02	3935	-6.35	20240104	3145	17.17	20240102	14980	-75.40	20230816	3020	22.02	20231228	0.05	N	175140	500	81 억	94928	N	N	N	N
85	20240108	090841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3500	-185	5	-5.02	21209155	5968	9.13	3670	3670	3495	4790	2580	3685	3553.81	0.58	704	3875	3780	3675	3580	3475	3827	3627	82	1105	500	2430	5	1	16387903	574	-2.81	1.20	12	0.04	-1244.00	2927.00	14980	20230816	-76.64	3020	20231228	15.89	3935	-11.05	20240104	3145	11.29	20240102	14980	-76.64	20230816	3020	15.89	20231228	0.05	N	175140	500	81 억	94928	N	N	N	N
86	20240105	160841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3685	10	2	0.27	236406195	64257	18.83	3605	3770	3570	4775	2575	3675	3679.07	0.68	-16642	4138	3906	3703	3471	3268	4022	3587	82	1100	500	2420	5	1	16387903	604	-2.96	1.26	12	0.39	-1244.00	2927.00	14980	20230816	-75.40	3020	20231228	22.02	3935	-6.35	20240104	3145	17.17	20240102	14980	-75.40	20230816	3020	22.02	20231228	0.05	N	175140	500	81 억	111802	N	N	N	N
87	20240105	150842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	15	2	0.41	228413410	62084	18.19	3605	3770	3570	4775	2575	3675	3679.11	0.68	-15851	4138	3906	3703	3471	3268	4022	3587	82	1100	500	2420	5	1	16387903	605	-2.97	1.26	12	0.38	-1244.00	2927.00	14980	20230816	-75.37	3020	20231228	22.19	3935	-6.23	20240104	3145	17.33	20240102	14980	-75.37	20230816	3020	22.19	20231228	0.05	N	175140	500	81 억	111802	N	N	N	N
88	20240105	140839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3730	55	2	1.50	205278900	55815	16.35	3605	3770	3570	4775	2575	3675	3677.85	0.68	-13016	4138	3906	3703	3471	3268	4022	3587	82	1100	500	2420	5	1	16387903	611	-3.00	1.27	12	0.34	-1244.00	2927.00	14980	20230816	-75.10	3020	20231228	23.51	3935	-5.21	20240104	3145	18.60	20240102	14980	-75.10	20230816	3020	23.51	20231228	0.05	N	175140	500	81 억	111802	N	N	N	N
89	20240105	130840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	-10	5	-0.27	120254925	32983	9.66	3605	3735	3570	4775	2575	3675	3645.93	0.68	-11553	4138	3906	3703	3471	3268	4022	3587	82	1100	500	2420	5	1	16387903	601	-2.95	1.25	12	0.20	-1244.00	2927.00	14980	20230816	-75.53	3020	20231228	21.36	3935	-6.86	20240104	3145	16.53	20240102	14980	-75.53	20230816	3020	21.36	20231228	0.05	N	175140	500	81 억	111802	N	N	N	N
90	20240105	120840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	-10	5	-0.27	108188960	29691	8.70	3605	3735	3570	4775	2575	3675	3643.79	0.68	-10114	4138	3906	3703	3471	3268	4022	3587	82	1100	500	2420	5	1	16387903	601	-2.95	1.25	12	0.18	-1244.00	2927.00	14980	20230816	-75.53	3020	20231228	21.36	3935	-6.86	20240104	3145	16.53	20240102	14980	-75.53	20230816	3020	21.36	20231228	0.05	N	175140	500	81 억	111802	N	N	N	N
91	20240105	110839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	-10	5	-0.27	99435905	27295	8.00	3605	3735	3570	4775	2575	3675	3642.96	0.68	-9560	4138	3906	3703	3471	3268	4022	3587	82	1100	500	2420	5	1	16387903	601	-2.95	1.25	12	0.17	-1244.00	2927.00	14980	20230816	-75.53	3020	20231228	21.36	3935	-6.86	20240104	3145	16.53	20240102	14980	-75.53	20230816	3020	21.36	20231228	0.05	N	175140	500	81 억	111802	N	N	N	N
92	20240105	100842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	-35	5	-0.95	50913665	14014	4.11	3605	3700	3570	4775	2575	3675	3632.94	0.68	-4439	4138	3906	3703	3471	3268	4022	3587	82	1100	500	2420	5	1	16387903	597	-2.93	1.24	12	0.09	-1244.00	2927.00	14980	20230816	-75.70	3020	20231228	20.53	3935	-7.50	20240104	3145	15.74	20240102	14980	-75.70	20230816	3020	20.53	20231228	0.05	N	175140	500	81 억	111802	N	N	N	N
93	20240105	090839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3605	-70	5	-1.90	10214780	2825	0.83	3605	3665	3600	4775	2575	3675	3615.00	0.68	164	4138	3906	3703	3471	3268	4022	3587	82	1100	500	2420	5	1	16387903	591	-2.90	1.23	12	0.02	-1244.00	2927.00	14980	20230816	-75.93	3020	20231228	19.37	3935	-8.39	20240104	3145	14.63	20240102	14980	-75.93	20230816	3020	19.37	20231228	0.05	N	175140	500	81 억	111802	N	N	N	N
94	20240104	160836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3675	185	2	5.30	1280021440	340868	253.23	3580	3935	3500	4535	2445	3490	3755.19	0.91	-37717	3906	3697	3481	3272	3056	3802	3377	82	1045	500	2300	5	1	16387903	602	-2.95	1.26	12	2.08	-1244.00	2927.00	14980	20230816	-75.47	3020	20231228	21.69	3935	-6.61	20240104	3145	16.85	20240102	14980	-75.47	20230816	3020	21.69	20231228	0.06	N	175140	500	81 억	148925	N	N	N	N
95	20240104	150838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	170	2	4.87	1254485190	333905	248.06	3580	3935	3500	4535	2445	3490	3757.01	0.91	-36099	3906	3697	3481	3272	3056	3802	3377	82	1045	500	2300	5	1	16387903	600	-2.94	1.25	12	2.04	-1244.00	2927.00	14980	20230816	-75.57	3020	20231228	21.19	3935	-6.99	20240104	3145	16.38	20240102	14980	-75.57	20230816	3020	21.19	20231228	0.06	N	175140	500	81 억	148925	N	N	N	N
96	20240104	140838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3635	145	2	4.15	1225658810	326003	242.19	3580	3935	3500	4535	2445	3490	3759.66	0.91	-31199	3906	3697	3481	3272	3056	3802	3377	82	1045	500	2300	5	1	16387903	596	-2.92	1.24	12	1.99	-1244.00	2927.00	14980	20230816	-75.73	3020	20231228	20.36	3935	-7.62	20240104	3145	15.58	20240102	14980	-75.73	20230816	3020	20.36	20231228	0.06	N	175140	500	81 억	148925	N	N	N	N
97	20240104	130839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	140	2	4.01	1197509215	318271	236.44	3580	3935	3500	4535	2445	3490	3762.55	0.91	-27295	3906	3697	3481	3272	3056	3802	3377	82	1045	500	2300	5	1	16387903	595	-2.92	1.24	12	1.94	-1244.00	2927.00	14980	20230816	-75.77	3020	20231228	20.20	3935	-7.75	20240104	3145	15.42	20240102	14980	-75.77	20230816	3020	20.20	20231228	0.06	N	175140	500	81 억	148925	N	N	N	N
98	20240104	120836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	140	2	4.01	1182050365	314023	233.29	3580	3935	3500	4535	2445	3490	3764.22	0.91	-24515	3906	3697	3481	3272	3056	3802	3377	82	1045	500	2300	5	1	16387903	595	-2.92	1.24	12	1.92	-1244.00	2927.00	14980	20230816	-75.77	3020	20231228	20.20	3935	-7.75	20240104	3145	15.42	20240102	14980	-75.77	20230816	3020	20.20	20231228	0.06	N	175140	500	81 억	148925	N	N	N	N
99	20240104	110836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3670	180	2	5.16	1106617095	293226	217.84	3580	3935	3500	4535	2445	3490	3773.94	0.91	-13823	3906	3697	3481	3272	3056	3802	3377	82	1045	500	2300	5	1	16387903	601	-2.95	1.25	12	1.79	-1244.00	2927.00	14980	20230816	-75.50	3020	20231228	21.52	3935	-6.73	20240104	3145	16.69	20240102	14980	-75.50	20230816	3020	21.52	20231228	0.06	N	175140	500	81 억	148925	N	N	N	N
100	20240104	100835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	160	2	4.58	1037760845	274605	204.00	3580	3935	3500	4535	2445	3490	3779.10	0.91	-11741	3906	3697	3481	3272	3056	3802	3377	82	1045	500	2300	5	1	16387903	598	-2.93	1.25	12	1.68	-1244.00	2927.00	14980	20230816	-75.63	3020	20231228	20.86	3935	-7.24	20240104	3145	16.06	20240102	14980	-75.63	20230816	3020	20.86	20231228	0.06	N	175140	500	81 억	148925	N	N	N	N
101	20240104	090839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3525	35	2	1.00	35984605	10204	7.58	3580	3620	3500	4535	2445	3490	3526.52	0.91	452	3906	3697	3481	3272	3056	3802	3377	82	1045	500	2300	5	1	16387903	578	-2.83	1.20	12	0.06	-1244.00	2927.00	14980	20230816	-76.47	3020	20231228	16.72	3690	-4.47	20240103	3145	12.08	20240102	14980	-76.47	20230816	3020	16.72	20231228	0.06	N	175140	500	81 억	148925	N	N	N	N
102	20240103	160835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3490	110	2	3.25	461002500	133426	98.36	3440	3690	3265	4390	2370	3380	3455.12	1.15	-40984	3536	3457	3301	3222	3066	3497	3262	82	1010	500	2230	5	1	16387903	572	-2.81	1.19	12	0.81	-1244.00	2927.00	14980	20230816	-76.70	3020	20231228	15.56	3690	-5.42	20240103	3145	10.97	20240102	14980	-76.70	20230816	3020	15.56	20231228	0.06	N	175140	500	81 억	188697	N	N	N	N
103	20240103	150833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3505	125	2	3.70	434343090	125801	92.74	3440	3690	3265	4390	2370	3380	3452.62	1.15	-42094	3536	3457	3301	3222	3066	3497	3262	82	1010	500	2230	5	1	16387903	574	-2.82	1.20	12	0.77	-1244.00	2927.00	14980	20230816	-76.60	3020	20231228	16.06	3690	-5.01	20240103	3145	11.45	20240102	14980	-76.60	20230816	3020	16.06	20231228	0.06	N	175140	500	81 억	188697	N	N	N	N
104	20240103	140830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3515	135	2	3.99	398262965	115596	85.22	3440	3690	3265	4390	2370	3380	3445.30	1.15	-40898	3536	3457	3301	3222	3066	3497	3262	82	1010	500	2230	5	1	16387903	576	-2.83	1.20	12	0.71	-1244.00	2927.00	14980	20230816	-76.54	3020	20231228	16.39	3690	-4.74	20240103	3145	11.76	20240102	14980	-76.54	20230816	3020	16.39	20231228	0.06	N	175140	500	81 억	188697	N	N	N	N
105	20240103	130833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	-80	5	-2.37	189846920	56734	41.82	3440	3440	3265	4390	2370	3380	3346.26	1.15	-41037	3536	3457	3301	3222	3066	3497	3262	82	1010	500	2230	5	1	16387903	541	-2.65	1.13	12	0.35	-1244.00	2927.00	14980	20230816	-77.97	3020	20231228	9.27	3440	-4.07	20240103	3145	4.93	20240102	14980	-77.97	20230816	3020	9.27	20231228	0.06	N	175140	500	81 억	188697	N	N	N	N
106	20240103	120836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3315	-65	5	-1.92	174504080	52090	38.40	3440	3440	3265	4390	2370	3380	3350.05	1.15	-37690	3536	3457	3301	3222	3066	3497	3262	82	1010	500	2230	5	1	16387903	543	-2.66	1.13	12	0.32	-1244.00	2927.00	14980	20230816	-77.87	3020	20231228	9.77	3440	-3.63	20240103	3145	5.41	20240102	14980	-77.87	20230816	3020	9.77	20231228	0.06	N	175140	500	81 억	188697	N	N	N	N
107	20240103	110832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3370	-10	5	-0.30	170994790	51031	37.62	3440	3440	3265	4390	2370	3380	3350.80	1.15	-37676	3536	3457	3301	3222	3066	3497	3262	82	1010	500	2230	5	1	16387903	552	-2.71	1.15	12	0.31	-1244.00	2927.00	14980	20230816	-77.50	3020	20231228	11.59	3440	-2.03	20240103	3145	7.15	20240102	14980	-77.50	20230816	3020	11.59	20231228	0.06	N	175140	500	81 억	188697	N	N	N	N
108	20240103	100833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3265	-115	5	-3.40	84344010	25359	18.69	3440	3440	3265	4390	2370	3380	3326.00	1.15	-15934	3536	3457	3301	3222	3066	3497	3262	82	1010	500	2230	5	1	16387903	535	-2.62	1.12	12	0.15	-1244.00	2927.00	14980	20230816	-78.20	3020	20231228	8.11	3440	-5.09	20240103	3145	3.82	20240102	14980	-78.20	20230816	3020	8.11	20231228	0.06	N	175140	500	81 억	188697	N	N	N	N
109	20240103	090832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-30	5	-0.89	19805890	5889	4.34	3440	3440	3305	4390	2370	3380	3363.20	1.15	-2866	3536	3457	3301	3222	3066	3497	3262	82	1010	500	2230	5	1	16387903	549	-2.69	1.14	12	0.04	-1244.00	2927.00	14980	20230816	-77.64	3020	20231228	10.93	3440	-2.62	20240103	3145	6.52	20240102	14980	-77.64	20230816	3020	10.93	20231228	0.06	N	175140	500	81 억	188697	N	N	N	N
110	20240102	160831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3380	265	2	8.51	437851460	133508	60.55	3150	3380	3145	4045	2185	3115	3279.59	1.03	21499	3285	3200	3110	3025	2935	3155	2980	82	930	500	2050	5	1	16387903	554	-2.72	1.15	12	0.81	-1244.00	2927.00	14980	20230816	-77.44	3020	20231228	11.92	3380	0.00	20240102	3145	7.47	20240102	14980	-77.44	20230816	3020	11.92	20231228	0.06	N	175140	500	81 억	168729	N	N	N	N
111	20240102	150831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	215	2	6.90	410291970	125311	56.83	3150	3375	3145	4045	2185	3115	3274.19	1.03	20421	3285	3200	3110	3025	2935	3155	2980	82	930	500	2050	5	1	16387903	546	-2.68	1.14	12	0.76	-1244.00	2927.00	14980	20230816	-77.77	3020	20231228	10.26	3375	-1.33	20240102	3145	5.88	20240102	14980	-77.77	20230816	3020	10.26	20231228	0.06	N	175140	500	81 억	168729	N	N	N	N
112	20240102	140832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	230	2	7.38	359249965	110035	49.90	3150	3375	3145	4045	2185	3115	3264.87	1.03	17340	3285	3200	3110	3025	2935	3155	2980	82	930	500	2050	5	1	16387903	548	-2.69	1.14	12	0.67	-1244.00	2927.00	14980	20230816	-77.67	3020	20231228	10.76	3375	-0.89	20240102	3145	6.36	20240102	14980	-77.67	20230816	3020	10.76	20231228	0.06	N	175140	500	81 억	168729	N	N	N	N
113	20240102	130827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3285	170	2	5.46	268034290	82478	37.40	3150	3360	3145	4045	2185	3115	3249.77	1.03	4941	3285	3200	3110	3025	2935	3155	2980	82	930	500	2050	5	1	16387903	538	-2.64	1.12	12	0.50	-1244.00	2927.00	14980	20230816	-78.07	3020	20231228	8.77	3360	-2.23	20240102	3145	4.45	20240102	14980	-78.07	20230816	3020	8.77	20231228	0.06	N	175140	500	81 억	168729	N	N	N	N
114	20240102	120826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3285	170	2	5.46	217435725	66941	30.36	3150	3360	3145	4045	2185	3115	3248.17	1.03	5822	3285	3200	3110	3025	2935	3155	2980	82	930	500	2050	5	1	16387903	538	-2.64	1.12	12	0.41	-1244.00	2927.00	14980	20230816	-78.07	3020	20231228	8.77	3360	-2.23	20240102	3145	4.45	20240102	14980	-78.07	20230816	3020	8.77	20231228	0.06	N	175140	500	81 억	168729	N	N	N	N
115	20240102	110826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3235	120	2	3.85	183352825	56541	25.64	3150	3360	3145	4045	2185	3115	3242.83	1.03	1077	3285	3200	3110	3025	2935	3155	2980	82	930	500	2050	5	1	16387903	530	-2.60	1.11	12	0.35	-1244.00	2927.00	14980	20230816	-78.40	3020	20231228	7.12	3360	-3.72	20240102	3145	2.86	20240102	14980	-78.40	20230816	3020	7.12	20231228	0.06	N	175140	500	81 억	168729	N	N	N	N
116	20240102	100818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	110	2	3.53	40098190	12666	5.74	3150	3230	3145	4045	2185	3115	3165.81	1.03	2637	3285	3200	3110	3025	2935	3155	2980	82	930	500	2050	5	1	16387903	529	-2.59	1.10	12	0.08	-1244.00	2927.00	14980	20230816	-78.47	3020	20231228	6.79	3230	-0.15	20240102	3145	2.54	20240102	14980	-78.47	20230816	3020	6.79	20231228	0.06	N	175140	500	81 억	168729	N	N	N	N
117	20240102	090808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	0	3	0.00	0	0	0.00	0	0	0	4045	2185	3115	0.00	1.03	0	3285	3200	3110	3025	2935	3155	2980	82	930	500	2050	5	1	16387903	510	-2.50	1.06	12	0.00	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	0	0.00	0	0	0.00	0	14980	-79.21	20230816	3020	3.15	20231228	0.06	N	175140	500	81 억	168729	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History