KissMeData/200230/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

47 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	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	821	11	2	1.36	41220418	50697	19.24	810	833	800	1053	567	810	813.07	4.32	0	7596	843	826	814	797	785	820	791	116	243	100	550	1	1	115994921	952	-2.12	1.06	12	0.04	-388.00	775.00	1798	20230209	-54.34	649	20231024	26.50	1000	-17.90	20240115	800	2.62	20240123	1798	-54.34	20230209	649	26.50	20231024	0.40	N	200230	100	115 억	5008516	N	N	0	N	N
3	20240123	110932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	815	5	2	0.62	25998254	31945	12.12	810	833	800	1053	567	810	813.84	4.32	0	4157	843	826	814	797	785	820	791	116	243	100	550	1	1	115994921	945	-2.10	1.05	12	0.03	-388.00	775.00	1798	20230209	-54.67	649	20231024	25.58	1000	-18.50	20240115	800	1.88	20240123	1798	-54.67	20230209	649	25.58	20231024	0.40	N	200230	100	115 억	5008516	N	N	0	N	N
4	20240123	100932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	816	6	2	0.74	16665018	20484	7.77	810	833	800	1053	567	810	813.56	4.32	0	-2018	843	826	814	797	785	820	791	116	243	100	550	1	1	115994921	947	-2.10	1.05	12	0.02	-388.00	775.00	1798	20230209	-54.62	649	20231024	25.73	1000	-18.40	20240115	800	2.00	20240123	1798	-54.62	20230209	649	25.73	20231024	0.40	N	200230	100	115 억	5008516	N	N	0	N	N
5	20240123	090933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	815	5	2	0.62	3362547	4115	1.56	810	833	806	1053	567	810	817.14	4.32	0	-1342	843	826	814	797	785	820	791	116	243	100	550	1	1	115994921	945	-2.10	1.05	12	0.00	-388.00	775.00	1798	20230209	-54.67	649	20231024	25.58	1000	-18.50	20240115	801	1.75	20240115	1798	-54.67	20230209	649	25.58	20231024	0.40	N	200230	100	115 억	5008516	N	N	0	N	N
6	20240119	160926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	829	-11	5	-1.31	195069959	234880	159.64	840	859	818	1092	588	840	830.51	4.33	0	-49854	854	847	838	831	822	850	834	116	252	100	570	1	1	115994921	962	-2.14	1.07	12	0.20	-388.00	775.00	1798	20230209	-53.89	649	20231024	27.73	1000	-17.10	20240115	801	3.50	20240115	1798	-53.89	20230209	649	27.73	20231024	0.40	N	200230	100	115 억	5021653	N	N	0	N	N
7	20240119	150929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	822	-18	5	-2.14	190262256	229060	155.69	840	859	818	1092	588	840	830.62	4.33	0	-48982	854	847	838	831	822	850	834	116	252	100	570	1	1	115994921	953	-2.12	1.06	12	0.20	-388.00	775.00	1798	20230209	-54.28	649	20231024	26.66	1000	-17.80	20240115	801	2.62	20240115	1798	-54.28	20230209	649	26.66	20231024	0.40	N	200230	100	115 억	5021653	N	N	0	N	N
8	20240119	140927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	821	-19	5	-2.26	169903570	204264	138.83	840	859	818	1092	588	840	831.78	4.33	0	-35847	854	847	838	831	822	850	834	116	252	100	570	1	1	115994921	952	-2.12	1.06	12	0.18	-388.00	775.00	1798	20230209	-54.34	649	20231024	26.50	1000	-17.90	20240115	801	2.50	20240115	1798	-54.34	20230209	649	26.50	20231024	0.40	N	200230	100	115 억	5021653	N	N	0	N	N
9	20240119	130928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	828	-12	5	-1.43	101625981	121302	82.45	840	859	826	1092	588	840	837.79	4.33	0	-8483	854	847	838	831	822	850	834	116	252	100	570	1	1	115994921	960	-2.13	1.07	12	0.10	-388.00	775.00	1798	20230209	-53.95	649	20231024	27.58	1000	-17.20	20240115	801	3.37	20240115	1798	-53.95	20230209	649	27.58	20231024	0.40	N	200230	100	115 억	5021653	N	N	0	N	N
10	20240119	120931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	834	-6	5	-0.71	66806649	79434	53.99	840	859	831	1092	588	840	841.03	4.33	0	-4500	854	847	838	831	822	850	834	116	252	100	570	1	1	115994921	967	-2.15	1.08	12	0.07	-388.00	775.00	1798	20230209	-53.62	649	20231024	28.51	1000	-16.60	20240115	801	4.12	20240115	1798	-53.62	20230209	649	28.51	20231024	0.40	N	200230	100	115 억	5021653	N	N	0	N	N
11	20240119	110930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	845	5	2	0.60	60299954	71671	48.71	840	859	831	1092	588	840	841.34	4.33	0	-3439	854	847	838	831	822	850	834	116	252	100	570	1	1	115994921	980	-2.18	1.09	12	0.06	-388.00	775.00	1798	20230209	-53.00	649	20231024	30.20	1000	-15.50	20240115	801	5.49	20240115	1798	-53.00	20230209	649	30.20	20231024	0.40	N	200230	100	115 억	5021653	N	N	0	N	N
12	20240119	100934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	0	3	0.00	32611574	38661	26.28	840	859	833	1092	588	840	843.53	4.33	0	5011	854	847	838	831	822	850	834	116	252	100	570	1	1	115994921	974	-2.16	1.08	12	0.03	-388.00	775.00	1798	20230209	-53.28	649	20231024	29.43	1000	-16.00	20240115	801	4.87	20240115	1798	-53.28	20230209	649	29.43	20231024	0.40	N	200230	100	115 억	5021653	N	N	0	N	N
13	20240119	090928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	848	8	2	0.95	9574854	11398	7.75	840	850	833	1092	588	840	840.05	4.33	0	4010	854	847	838	831	822	850	834	116	252	100	570	1	1	115994921	984	-2.19	1.09	12	0.01	-388.00	775.00	1798	20230209	-52.84	649	20231024	30.66	1000	-15.20	20240115	801	5.87	20240115	1798	-52.84	20230209	649	30.66	20231024	0.40	N	200230	100	115 억	5021653	N	N	0	N	N
14	20240118	160925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	4	2	0.48	123167258	147103	74.47	829	845	829	1086	586	836	837.28	4.31	0	23871	862	849	838	825	814	843	819	116	250	100	560	1	1	115994921	974	-2.16	1.08	12	0.13	-388.00	775.00	1798	20230209	-53.28	649	20231024	29.43	1000	-16.00	20240115	801	4.87	20240115	1798	-53.28	20230209	649	29.43	20231024	0.40	N	200230	100	115 억	4997782	N	N	0	N	N
15	20240118	150926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	836	0	3	0.00	119548616	142784	72.28	829	845	829	1086	586	836	837.27	4.31	0	23353	862	849	838	825	814	843	819	116	250	100	560	1	1	115994921	970	-2.15	1.08	12	0.12	-388.00	775.00	1798	20230209	-53.50	649	20231024	28.81	1000	-16.40	20240115	801	4.37	20240115	1798	-53.50	20230209	649	28.81	20231024	0.40	N	200230	100	115 억	4997782	N	N	0	N	N
16	20240118	140927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	837	1	2	0.12	87499407	104365	52.83	829	845	829	1086	586	836	838.40	4.31	0	22166	862	849	838	825	814	843	819	116	250	100	560	1	1	115994921	971	-2.16	1.08	12	0.09	-388.00	775.00	1798	20230209	-53.45	649	20231024	28.97	1000	-16.30	20240115	801	4.49	20240115	1798	-53.45	20230209	649	28.97	20231024	0.40	N	200230	100	115 억	4997782	N	N	0	N	N
17	20240118	130924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	838	2	2	0.24	81650544	97394	49.30	829	845	829	1086	586	836	838.35	4.31	0	24370	862	849	838	825	814	843	819	116	250	100	560	1	1	115994921	972	-2.16	1.08	12	0.08	-388.00	775.00	1798	20230209	-53.39	649	20231024	29.12	1000	-16.20	20240115	801	4.62	20240115	1798	-53.39	20230209	649	29.12	20231024	0.40	N	200230	100	115 억	4997782	N	N	0	N	N
18	20240118	120928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	4	2	0.48	66450653	79292	40.14	829	845	829	1086	586	836	838.05	4.31	0	18631	862	849	838	825	814	843	819	116	250	100	560	1	1	115994921	974	-2.16	1.08	12	0.07	-388.00	775.00	1798	20230209	-53.28	649	20231024	29.43	1000	-16.00	20240115	801	4.87	20240115	1798	-53.28	20230209	649	29.43	20231024	0.40	N	200230	100	115 억	4997782	N	N	0	N	N
19	20240118	110928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	839	3	2	0.36	42657977	50909	25.77	829	845	829	1086	586	836	837.93	4.31	0	20778	862	849	838	825	814	843	819	116	250	100	560	1	1	115994921	973	-2.16	1.08	12	0.04	-388.00	775.00	1798	20230209	-53.34	649	20231024	29.28	1000	-16.10	20240115	801	4.74	20240115	1798	-53.34	20230209	649	29.28	20231024	0.40	N	200230	100	115 억	4997782	N	N	0	N	N
20	20240118	100923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	842	6	2	0.72	25844322	30834	15.61	829	845	829	1086	586	836	838.18	4.31	0	16415	862	849	838	825	814	843	819	116	250	100	560	1	1	115994921	977	-2.17	1.09	12	0.03	-388.00	775.00	1798	20230209	-53.17	649	20231024	29.74	1000	-15.80	20240115	801	5.12	20240115	1798	-53.17	20230209	649	29.74	20231024	0.40	N	200230	100	115 억	4997782	N	N	0	N	N
21	20240118	090925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	4	2	0.48	6929389	8323	4.21	829	840	829	1086	586	836	832.56	4.31	0	3579	862	849	838	825	814	843	819	116	250	100	560	1	1	115994921	974	-2.16	1.08	12	0.01	-388.00	775.00	1798	20230209	-53.28	649	20231024	29.43	1000	-16.00	20240115	801	4.87	20240115	1798	-53.28	20230209	649	29.43	20231024	0.40	N	200230	100	115 억	4997782	N	N	0	N	N
22	20240117	160923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	836	-1	5	-0.12	164853645	197255	56.70	837	851	827	1088	586	837	835.74	4.31	0	-739	909	872	851	814	793	862	804	116	251	100	560	1	1	115994921	970	-2.15	1.08	12	0.17	-388.00	775.00	1798	20230209	-53.50	649	20231024	28.81	1000	-16.40	20240115	801	4.37	20240115	1798	-53.50	20230209	649	28.81	20231024	0.40	N	200230	100	115 억	4998521	N	N	0	N	N
23	20240117	150926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	835	-2	5	-0.24	158821806	190041	54.63	837	851	827	1088	586	837	835.72	4.31	0	-4316	909	872	851	814	793	862	804	116	251	100	560	1	1	115994921	969	-2.15	1.08	12	0.16	-388.00	775.00	1798	20230209	-53.56	649	20231024	28.66	1000	-16.50	20240115	801	4.24	20240115	1798	-53.56	20230209	649	28.66	20231024	0.40	N	200230	100	115 억	4998521	N	N	0	N	N
24	20240117	140923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	844	7	2	0.84	127904533	153147	44.02	837	851	827	1088	586	837	835.17	4.31	0	-12560	909	872	851	814	793	862	804	116	251	100	560	1	1	115994921	979	-2.18	1.09	12	0.13	-388.00	775.00	1798	20230209	-53.06	649	20231024	30.05	1000	-15.60	20240115	801	5.37	20240115	1798	-53.06	20230209	649	30.05	20231024	0.40	N	200230	100	115 억	4998521	N	N	0	N	N
25	20240117	130922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	831	-6	5	-0.72	114781518	137471	39.52	837	851	827	1088	586	837	834.95	4.31	0	-10309	909	872	851	814	793	862	804	116	251	100	560	1	1	115994921	964	-2.14	1.07	12	0.12	-388.00	775.00	1798	20230209	-53.78	649	20231024	28.04	1000	-16.90	20240115	801	3.75	20240115	1798	-53.78	20230209	649	28.04	20231024	0.40	N	200230	100	115 억	4998521	N	N	0	N	N
26	20240117	120925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	3	2	0.36	88577504	106047	30.49	837	851	827	1088	586	837	835.27	4.31	0	-29067	909	872	851	814	793	862	804	116	251	100	560	1	1	115994921	974	-2.16	1.08	12	0.09	-388.00	775.00	1798	20230209	-53.28	649	20231024	29.43	1000	-16.00	20240115	801	4.87	20240115	1798	-53.28	20230209	649	29.43	20231024	0.40	N	200230	100	115 억	4998521	N	N	0	N	N
27	20240117	110926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	837	0	3	0.00	73776086	88373	25.40	837	851	827	1088	586	837	834.83	4.31	0	-26273	909	872	851	814	793	862	804	116	251	100	560	1	1	115994921	971	-2.16	1.08	12	0.08	-388.00	775.00	1798	20230209	-53.45	649	20231024	28.97	1000	-16.30	20240115	801	4.49	20240115	1798	-53.45	20230209	649	28.97	20231024	0.40	N	200230	100	115 억	4998521	N	N	0	N	N
28	20240117	100922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	830	-7	5	-0.84	42621809	50995	14.66	837	851	827	1088	586	837	835.80	4.31	0	-23347	909	872	851	814	793	862	804	116	251	100	560	1	1	115994921	963	-2.14	1.07	12	0.04	-388.00	775.00	1798	20230209	-53.84	649	20231024	27.89	1000	-17.00	20240115	801	3.62	20240115	1798	-53.84	20230209	649	27.89	20231024	0.40	N	200230	100	115 억	4998521	N	N	0	N	N
29	20240117	090925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	844	7	2	0.84	4059550	4810	1.38	837	851	837	1088	586	837	843.98	4.31	0	-1681	909	872	851	814	793	862	804	116	251	100	560	1	1	115994921	979	-2.18	1.09	12	0.00	-388.00	775.00	1798	20230209	-53.06	649	20231024	30.05	1000	-15.60	20240115	801	5.37	20240115	1798	-53.06	20230209	649	30.05	20231024	0.40	N	200230	100	115 억	4998521	N	N	0	N	N
30	20240116	160921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	837	-33	5	-3.79	294278825	346993	9.18	872	888	830	1131	609	870	848.15	4.10	0	15440	1089	979	890	780	691	1034	835	116	261	100	590	1	1	115994921	971	-2.16	1.08	12	0.30	-388.00	775.00	1798	20230209	-53.45	649	20231024	28.97	1000	-16.30	20240115	801	4.49	20240115	1798	-53.45	20230209	649	28.97	20231024	0.40	N	200230	100	115 억	4759361	N	N	0	N	N
31	20240116	150919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	843	-27	5	-3.10	268300226	316034	8.36	872	888	830	1131	609	870	848.96	4.10	0	11328	1089	979	890	780	691	1034	835	116	261	100	590	1	1	115994921	978	-2.17	1.09	12	0.27	-388.00	775.00	1798	20230209	-53.11	649	20231024	29.89	1000	-15.70	20240115	801	5.24	20240115	1798	-53.11	20230209	649	29.89	20231024	0.40	N	200230	100	115 억	4759361	N	N	0	N	N
32	20240116	140922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	842	-28	5	-3.22	234279966	275744	7.30	872	888	830	1131	609	870	849.63	4.10	0	18526	1089	979	890	780	691	1034	835	116	261	100	590	1	1	115994921	977	-2.17	1.09	12	0.24	-388.00	775.00	1798	20230209	-53.17	649	20231024	29.74	1000	-15.80	20240115	801	5.12	20240115	1798	-53.17	20230209	649	29.74	20231024	0.40	N	200230	100	115 억	4759361	N	N	0	N	N
33	20240116	130924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	850	-20	5	-2.30	221421951	260576	6.89	872	888	830	1131	609	870	849.74	4.10	0	19097	1089	979	890	780	691	1034	835	116	261	100	590	1	1	115994921	986	-2.19	1.10	12	0.22	-388.00	775.00	1798	20230209	-52.73	649	20231024	30.97	1000	-15.00	20240115	801	6.12	20240115	1798	-52.73	20230209	649	30.97	20231024	0.40	N	200230	100	115 억	4759361	N	N	0	N	N
34	20240116	120921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	847	-23	5	-2.64	200999785	236445	6.26	872	888	830	1131	609	870	850.09	4.10	0	18471	1089	979	890	780	691	1034	835	116	261	100	590	1	1	115994921	982	-2.18	1.09	12	0.20	-388.00	775.00	1798	20230209	-52.89	649	20231024	30.51	1000	-15.30	20240115	801	5.74	20240115	1798	-52.89	20230209	649	30.51	20231024	0.40	N	200230	100	115 억	4759361	N	N	0	N	N
35	20240116	110920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	855	-15	5	-1.72	194725777	229026	6.06	872	888	830	1131	609	870	850.23	4.10	0	21058	1089	979	890	780	691	1034	835	116	261	100	590	1	1	115994921	992	-2.20	1.10	12	0.20	-388.00	775.00	1798	20230209	-52.45	649	20231024	31.74	1000	-14.50	20240115	801	6.74	20240115	1798	-52.45	20230209	649	31.74	20231024	0.40	N	200230	100	115 억	4759361	N	N	0	N	N
36	20240116	100920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	845	-25	5	-2.87	158380726	186191	4.93	872	888	830	1131	609	870	850.64	4.10	0	11518	1089	979	890	780	691	1034	835	116	261	100	590	1	1	115994921	980	-2.18	1.09	12	0.16	-388.00	775.00	1798	20230209	-53.00	649	20231024	30.20	1000	-15.50	20240115	801	5.49	20240115	1798	-53.00	20230209	649	30.20	20231024	0.40	N	200230	100	115 억	4759361	N	N	0	N	N
37	20240116	090918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	874	4	2	0.46	35231092	40321	1.07	872	888	853	1131	609	870	873.77	4.10	0	622	1089	979	890	780	691	1034	835	116	261	100	590	1	1	115994921	1014	-2.25	1.13	12	0.03	-388.00	775.00	1798	20230209	-51.39	649	20231024	34.67	1000	-12.60	20240115	801	9.11	20240115	1798	-51.39	20230209	649	34.67	20231024	0.40	N	200230	100	115 억	4759361	N	N	0	N	N
38	20240115	160918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	870	39	2	4.69	3454896973	3769926	1121.12	832	1000	801	1080	582	831	916.48	4.01	-15625	127243	909	870	850	811	791	860	801	116	249	100	560	1	1	115994921	1009	-2.24	1.12	12	3.25	-388.00	775.00	1798	20230209	-51.61	649	20231024	34.05	1000	-13.00	20240115	801	8.61	20240115	1798	-51.61	20230209	649	34.05	20231024	0.41	N	200230	100	115 억	4645900	N	N	0	N	N
39	20240115	150918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	860	29	2	3.49	3237353617	3516902	1045.88	832	1000	801	1080	582	831	920.51	4.01	-15625	-10187	909	870	850	811	791	860	801	116	249	100	560	1	1	115994921	998	-2.22	1.11	12	3.03	-388.00	775.00	1798	20230209	-52.17	649	20231024	32.51	1000	-14.00	20240115	801	7.37	20240115	1798	-52.17	20230209	649	32.51	20231024	0.41	N	200230	100	115 억	4645900	N	N	0	N	N
40	20240115	140919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	861	30	2	3.61	3107375001	3366123	1001.04	832	1000	801	1080	582	831	923.13	4.01	-15625	-58348	909	870	850	811	791	860	801	116	249	100	560	1	1	115994921	999	-2.22	1.11	12	2.90	-388.00	775.00	1798	20230209	-52.11	649	20231024	32.67	1000	-13.90	20240115	801	7.49	20240115	1798	-52.11	20230209	649	32.67	20231024	0.41	N	200230	100	115 억	4645900	N	N	0	N	N
41	20240115	130917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	875	44	2	5.29	2875349757	3099221	921.67	832	1000	801	1080	582	831	927.77	4.01	-15625	-176200	909	870	850	811	791	860	801	116	249	100	560	1	1	115994921	1015	-2.26	1.13	12	2.67	-388.00	775.00	1798	20230209	-51.33	649	20231024	34.82	1000	-12.50	20240115	801	9.24	20240115	1798	-51.33	20230209	649	34.82	20231024	0.41	N	200230	100	115 억	4645900	N	N	0	N	N
42	20240115	120918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	852	21	2	2.53	74859976	88496	26.32	832	859	801	1080	582	831	845.91	4.01	-15625	-5797	909	870	850	811	791	860	801	116	249	100	560	1	1	115994921	988	-2.20	1.10	12	0.08	-388.00	775.00	1798	20230209	-52.61	649	20231024	31.28	929	-8.29	20240111	801	6.37	20240115	1798	-52.61	20230209	649	31.28	20231024	0.41	N	200230	100	115 억	4645900	N	N	0	N	N
43	20240115	110917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	853	22	2	2.65	65136076	77078	22.92	832	859	801	1080	582	831	845.07	4.01	-15625	-5698	909	870	850	811	791	860	801	116	249	100	560	1	1	115994921	989	-2.20	1.10	12	0.07	-388.00	775.00	1798	20230209	-52.56	649	20231024	31.43	929	-8.18	20240111	801	6.49	20240115	1798	-52.56	20230209	649	31.43	20231024	0.41	N	200230	100	115 억	4645900	N	N	0	N	N
44	20240115	100915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	851	20	2	2.41	49696082	58889	17.51	832	859	801	1080	582	831	843.89	4.01	-15625	-14200	909	870	850	811	791	860	801	116	249	100	560	1	1	115994921	987	-2.19	1.10	12	0.05	-388.00	775.00	1798	20230209	-52.67	649	20231024	31.12	929	-8.40	20240111	801	6.24	20240115	1798	-52.67	20230209	649	31.12	20231024	0.41	N	200230	100	115 억	4645900	N	N	0	N	N
45	20240115	090917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	829	-2	5	-0.24	7561492	9146	2.72	832	849	801	1080	582	831	826.75	4.01	-15625	-3056	909	870	850	811	791	860	801	116	249	100	560	1	1	115994921	962	-2.14	1.07	12	0.01	-388.00	775.00	1798	20230209	-53.89	649	20231024	27.73	929	-10.76	20240111	801	3.50	20240115	1798	-53.89	20230209	649	27.73	20231024	0.41	N	200230	100	115 억	4645900	N	N	0	N	N
46	20240112	160928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	831	-55	5	-6.21	282558008	333938	49.50	886	889	830	1151	621	886	846.14	4.07	0	-59458	966	926	889	849	812	946	869	116	265	100	600	1	1	115994921	964	-2.14	1.07	12	0.29	-388.00	775.00	1798	20230209	-53.78	649	20231024	28.04	929	-10.55	20240111	830	0.12	20240112	1798	-53.78	20230209	649	28.04	20231024	0.41	N	200230	100	115 억	4720684	N	N	1	N	N
47	20240112	150916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	842	-44	5	-4.97	243426858	287092	42.56	886	889	830	1151	621	886	847.91	4.07	0	-49509	966	926	889	849	812	946	869	116	265	100	600	1	1	115994921	977	-2.17	1.09	12	0.25	-388.00	775.00	1798	20230209	-53.17	649	20231024	29.74	929	-9.36	20240111	830	1.45	20240112	1798	-53.17	20230209	649	29.74	20231024	0.41	N	200230	100	115 억	4720684	N	N	1	N	N
48	20240112	140915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	847	-39	5	-4.40	223996150	264000	39.13	886	889	830	1151	621	886	848.47	4.07	0	-47269	966	926	889	849	812	946	869	116	265	100	600	1	1	115994921	982	-2.18	1.09	12	0.23	-388.00	775.00	1798	20230209	-52.89	649	20231024	30.51	929	-8.83	20240111	830	2.05	20240112	1798	-52.89	20230209	649	30.51	20231024	0.41	N	200230	100	115 억	4720684	N	N	1	N	N
49	20240112	130910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	848	-38	5	-4.29	134852112	157887	23.40	886	889	848	1151	621	886	854.11	4.07	0	-38651	966	926	889	849	812	946	869	116	265	100	600	1	1	115994921	984	-2.19	1.09	12	0.14	-388.00	775.00	1798	20230209	-52.84	649	20231024	30.66	929	-8.72	20240111	845	0.36	20240105	1798	-52.84	20230209	649	30.66	20231024	0.41	N	200230	100	115 억	4720684	N	N	1	N	N
50	20240112	120915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	849	-37	5	-4.18	115059421	134571	19.95	886	889	849	1151	621	886	855.01	4.07	0	-26883	966	926	889	849	812	946	869	116	265	100	600	1	1	115994921	985	-2.19	1.10	12	0.12	-388.00	775.00	1798	20230209	-52.78	649	20231024	30.82	929	-8.61	20240111	845	0.47	20240105	1798	-52.78	20230209	649	30.82	20231024	0.41	N	200230	100	115 억	4720684	N	N	1	N	N
51	20240112	110910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	858	-28	5	-3.16	79601634	92992	13.78	886	889	849	1151	621	886	856.01	4.07	0	-23535	966	926	889	849	812	946	869	116	265	100	600	1	1	115994921	995	-2.21	1.11	12	0.08	-388.00	775.00	1798	20230209	-52.28	649	20231024	32.20	929	-7.64	20240111	845	1.54	20240105	1798	-52.28	20230209	649	32.20	20231024	0.41	N	200230	100	115 억	4720684	N	N	1	N	N
52	20240112	100910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	854	-32	5	-3.61	72462095	84628	12.54	886	889	849	1151	621	886	856.24	4.07	0	-25985	966	926	889	849	812	946	869	116	265	100	600	1	1	115994921	991	-2.20	1.10	12	0.07	-388.00	775.00	1798	20230209	-52.50	649	20231024	31.59	929	-8.07	20240111	845	1.07	20240105	1798	-52.50	20230209	649	31.59	20231024	0.41	N	200230	100	115 억	4720684	N	N	1	N	N
53	20240112	090913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	877	-9	5	-1.02	6719647	7641	1.13	886	889	876	1151	621	886	879.42	4.07	0	1715	966	926	889	849	812	946	869	116	265	100	600	1	1	115994921	1017	-2.26	1.13	12	0.01	-388.00	775.00	1798	20230209	-51.22	649	20231024	35.13	929	-5.60	20240111	845	3.79	20240105	1798	-51.22	20230209	649	35.13	20231024	0.41	N	200230	100	115 억	4720684	N	N	1	N	N
54	20240111	160906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	28	2	3.26	596033978	674171	1039.09	852	929	852	1115	601	858	884.10	4.01	-8789	70100	875	866	858	849	841	862	845	116	257	100	580	1	1	115994921	1028	-2.28	1.14	12	0.58	-388.00	775.00	1798	20230209	-50.72	649	20231024	36.52	929	-4.63	20240111	845	4.85	20240105	1798	-50.72	20230209	649	36.52	20231024	0.41	N	200230	100	115 억	4649291	N	N	1	N	N
55	20240111	150912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	882	24	2	2.80	574526118	649701	1001.37	852	929	852	1115	601	858	884.29	4.01	-8789	69495	875	866	858	849	841	862	845	116	257	100	580	1	1	115994921	1023	-2.27	1.14	12	0.56	-388.00	775.00	1798	20230209	-50.95	649	20231024	35.90	929	-5.06	20240111	845	4.38	20240105	1798	-50.95	20230209	649	35.90	20231024	0.41	N	200230	100	115 억	4649291	N	N	2	N	N
56	20240111	140910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	32	2	3.73	527287044	596324	919.10	852	929	852	1115	601	858	884.23	4.01	-8789	60067	875	866	858	849	841	862	845	116	257	100	580	1	1	115994921	1032	-2.29	1.15	12	0.51	-388.00	775.00	1798	20230209	-50.50	649	20231024	37.13	929	-4.20	20240111	845	5.33	20240105	1798	-50.50	20230209	649	37.13	20231024	0.41	N	200230	100	115 억	4649291	N	N	2	N	N
57	20240111	130907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	881	23	2	2.68	508944678	575580	887.13	852	929	852	1115	601	858	884.23	4.01	-8789	50825	875	866	858	849	841	862	845	116	257	100	580	1	1	115994921	1022	-2.27	1.14	12	0.50	-388.00	775.00	1798	20230209	-51.00	649	20231024	35.75	929	-5.17	20240111	845	4.26	20240105	1798	-51.00	20230209	649	35.75	20231024	0.41	N	200230	100	115 억	4649291	N	N	2	N	N
58	20240111	120908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	25	2	2.91	498598846	563866	869.08	852	929	852	1115	601	858	884.25	4.01	-8789	53257	875	866	858	849	841	862	845	116	257	100	580	1	1	115994921	1024	-2.28	1.14	12	0.49	-388.00	775.00	1798	20230209	-50.89	649	20231024	36.06	929	-4.95	20240111	845	4.50	20240105	1798	-50.89	20230209	649	36.06	20231024	0.41	N	200230	100	115 억	4649291	N	N	2	N	N
59	20240111	110910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	878	20	2	2.33	454351004	513743	791.82	852	929	852	1115	601	858	884.39	4.01	-8789	36854	875	866	858	849	841	862	845	116	257	100	580	1	1	115994921	1018	-2.26	1.13	12	0.44	-388.00	775.00	1798	20230209	-51.17	649	20231024	35.29	929	-5.49	20240111	845	3.91	20240105	1798	-51.17	20230209	649	35.29	20231024	0.41	N	200230	100	115 억	4649291	N	N	2	N	N
60	20240111	100908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	25	2	2.91	425471529	480959	741.29	852	929	852	1115	601	858	884.63	4.01	-8789	25990	875	866	858	849	841	862	845	116	257	100	580	1	1	115994921	1024	-2.28	1.14	12	0.41	-388.00	775.00	1798	20230209	-50.89	649	20231024	36.06	929	-4.95	20240111	845	4.50	20240105	1798	-50.89	20230209	649	36.06	20231024	0.41	N	200230	100	115 억	4649291	N	N	2	N	N
61	20240111	090908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	854	-4	5	-0.47	10227771	11892	18.33	852	869	852	1115	601	858	860.05	4.01	-8789	-314	875	866	858	849	841	862	845	116	257	100	580	1	1	115994921	991	-2.20	1.10	12	0.01	-388.00	775.00	1798	20230209	-52.50	649	20231024	31.59	899	-5.01	20240102	845	1.07	20240105	1798	-52.50	20230209	649	31.59	20231024	0.41	N	200230	100	115 억	4649291	N	N	2	N	N
62	20240110	160905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	858	0	3	0.00	55219232	64515	67.18	859	867	850	1115	601	858	855.91	4.02	-16102	420	894	876	861	843	828	885	852	116	257	100	580	1	1	115994921	995	-2.21	1.11	12	0.06	-388.00	775.00	1798	20230209	-52.28	649	20231024	32.20	899	-4.56	20240102	845	1.54	20240105	1798	-52.28	20230209	649	32.20	20231024	0.41	N	200230	100	115 억	4658072	N	N	2	N	N
63	20240110	150907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	857	-1	5	-0.12	54259153	63396	66.02	859	867	850	1115	601	858	855.88	4.02	-16102	145	894	876	861	843	828	885	852	116	257	100	580	1	1	115994921	994	-2.21	1.11	12	0.05	-388.00	775.00	1798	20230209	-52.34	649	20231024	32.05	899	-4.67	20240102	845	1.42	20240105	1798	-52.34	20230209	649	32.05	20231024	0.41	N	200230	100	115 억	4658072	N	N	2	N	N
64	20240110	140909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	859	1	2	0.12	49124704	57406	59.78	859	867	850	1115	601	858	855.74	4.02	-16102	310	894	876	861	843	828	885	852	116	257	100	580	1	1	115994921	996	-2.21	1.11	12	0.05	-388.00	775.00	1798	20230209	-52.22	649	20231024	32.36	899	-4.45	20240102	845	1.66	20240105	1798	-52.22	20230209	649	32.36	20231024	0.41	N	200230	100	115 억	4658072	N	N	2	N	N
65	20240110	130905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	862	4	2	0.47	38448772	44913	46.77	859	867	850	1115	601	858	856.07	4.02	-16102	-3649	894	876	861	843	828	885	852	116	257	100	580	1	1	115994921	1000	-2.22	1.11	12	0.04	-388.00	775.00	1798	20230209	-52.06	649	20231024	32.82	899	-4.12	20240102	845	2.01	20240105	1798	-52.06	20230209	649	32.82	20231024	0.41	N	200230	100	115 억	4658072	N	N	2	N	N
66	20240110	120907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	862	4	2	0.47	28185691	32989	34.35	859	867	850	1115	601	858	854.40	4.02	-16102	1084	894	876	861	843	828	885	852	116	257	100	580	1	1	115994921	1000	-2.22	1.11	12	0.03	-388.00	775.00	1798	20230209	-52.06	649	20231024	32.82	899	-4.12	20240102	845	2.01	20240105	1798	-52.06	20230209	649	32.82	20231024	0.41	N	200230	100	115 억	4658072	N	N	2	N	N
67	20240110	110906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	857	-1	5	-0.12	21505958	25217	26.26	859	867	850	1115	601	858	852.84	4.02	-16102	-788	894	876	861	843	828	885	852	116	257	100	580	1	1	115994921	994	-2.21	1.11	12	0.02	-388.00	775.00	1798	20230209	-52.34	649	20231024	32.05	899	-4.67	20240102	845	1.42	20240105	1798	-52.34	20230209	649	32.05	20231024	0.41	N	200230	100	115 억	4658072	N	N	2	N	N
68	20240110	100905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	856	-2	5	-0.23	11315133	13264	13.81	859	867	850	1115	601	858	853.07	4.02	-16102	-6740	894	876	861	843	828	885	852	116	257	100	580	1	1	115994921	993	-2.21	1.10	12	0.01	-388.00	775.00	1798	20230209	-52.39	649	20231024	31.90	899	-4.78	20240102	845	1.30	20240105	1798	-52.39	20230209	649	31.90	20231024	0.41	N	200230	100	115 억	4658072	N	N	2	N	N
69	20240110	090905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	851	-7	5	-0.82	1011751	1184	1.23	859	867	851	1115	601	858	854.52	4.02	-16102	140	894	876	861	843	828	885	852	116	257	100	580	1	1	115994921	987	-2.19	1.10	12	0.00	-388.00	775.00	1798	20230209	-52.67	649	20231024	31.12	899	-5.34	20240102	845	0.71	20240105	1798	-52.67	20230209	649	31.12	20231024	0.41	N	200230	100	115 억	4658072	N	N	2	N	N
70	20240109	160903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	858	4	2	0.47	82673058	96026	95.33	846	879	846	1110	598	854	860.94	3.99	0	26000	876	864	857	845	838	871	852	116	256	100	580	1	1	115994921	995	-2.21	1.11	12	0.08	-388.00	775.00	1798	20230209	-52.28	649	20231024	32.20	899	-4.56	20240102	845	1.54	20240105	1798	-52.28	20230209	649	32.20	20231024	0.41	N	200230	100	115 억	4633236	N	N	2	N	N
71	20240109	150904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	860	6	2	0.70	79531155	92375	91.70	846	879	846	1110	598	854	860.96	3.99	0	25630	876	864	857	845	838	871	852	116	256	100	580	1	1	115994921	998	-2.22	1.11	12	0.08	-388.00	775.00	1798	20230209	-52.17	649	20231024	32.51	899	-4.34	20240102	845	1.78	20240105	1798	-52.17	20230209	649	32.51	20231024	0.41	N	200230	100	115 억	4633236	N	N	0	N	N
72	20240109	140904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	867	13	2	1.52	63453990	73763	73.23	846	879	846	1110	598	854	860.24	3.99	0	20585	876	864	857	845	838	871	852	116	256	100	580	1	1	115994921	1006	-2.23	1.12	12	0.06	-388.00	775.00	1798	20230209	-51.78	649	20231024	33.59	899	-3.56	20240102	845	2.60	20240105	1798	-51.78	20230209	649	33.59	20231024	0.41	N	200230	100	115 억	4633236	N	N	0	N	N
73	20240109	130904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	865	11	2	1.29	38442939	44723	44.40	846	879	846	1110	598	854	859.58	3.99	0	9967	876	864	857	845	838	871	852	116	256	100	580	1	1	115994921	1003	-2.23	1.12	12	0.04	-388.00	775.00	1798	20230209	-51.89	649	20231024	33.28	899	-3.78	20240102	845	2.37	20240105	1798	-51.89	20230209	649	33.28	20231024	0.41	N	200230	100	115 억	4633236	N	N	0	N	N
74	20240109	120911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	860	6	2	0.70	25169776	29347	29.13	846	879	846	1110	598	854	857.66	3.99	0	6700	876	864	857	845	838	871	852	116	256	100	580	1	1	115994921	998	-2.22	1.11	12	0.03	-388.00	775.00	1798	20230209	-52.17	649	20231024	32.51	899	-4.34	20240102	845	1.78	20240105	1798	-52.17	20230209	649	32.51	20231024	0.41	N	200230	100	115 억	4633236	N	N	0	N	N
75	20240109	110906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	859	5	2	0.59	21413988	24994	24.81	846	879	846	1110	598	854	856.77	3.99	0	6495	876	864	857	845	838	871	852	116	256	100	580	1	1	115994921	996	-2.21	1.11	12	0.02	-388.00	775.00	1798	20230209	-52.22	649	20231024	32.36	899	-4.45	20240102	845	1.66	20240105	1798	-52.22	20230209	649	32.36	20231024	0.41	N	200230	100	115 억	4633236	N	N	0	N	N
76	20240109	100904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	862	8	2	0.94	13507011	15748	15.63	846	879	846	1110	598	854	857.70	3.99	0	2393	876	864	857	845	838	871	852	116	256	100	580	1	1	115994921	1000	-2.22	1.11	12	0.01	-388.00	775.00	1798	20230209	-52.06	649	20231024	32.82	899	-4.12	20240102	845	2.01	20240105	1798	-52.06	20230209	649	32.82	20231024	0.41	N	200230	100	115 억	4633236	N	N	0	N	N
77	20240109	090904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	856	2	2	0.23	1747907	2028	2.01	846	879	846	1110	598	854	861.89	3.99	0	-708	876	864	857	845	838	871	852	116	256	100	580	1	1	115994921	993	-2.21	1.10	12	0.00	-388.00	775.00	1798	20230209	-52.39	649	20231024	31.90	899	-4.78	20240102	845	1.30	20240105	1798	-52.39	20230209	649	31.90	20231024	0.41	N	200230	100	115 억	4633236	N	N	0	N	N
78	20240108	160902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	854	-6	5	-0.70	86209601	100713	130.23	850	869	850	1118	602	860	855.99	3.97	-15877	23803	892	875	860	843	828	868	836	116	258	100	580	1	1	115994921	991	-2.20	1.10	12	0.09	-388.00	775.00	1798	20230209	-52.50	649	20231024	31.59	899	-5.01	20240102	845	1.07	20240105	1798	-52.50	20230209	649	31.59	20231024	0.41	N	200230	100	115 억	4609433	N	N	0	N	N
79	20240108	150904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	854	-6	5	-0.70	72612448	84741	109.58	850	869	850	1118	602	860	856.88	3.97	-15877	25299	892	875	860	843	828	868	836	116	258	100	580	1	1	115994921	991	-2.20	1.10	12	0.07	-388.00	775.00	1798	20230209	-52.50	649	20231024	31.59	899	-5.01	20240102	845	1.07	20240105	1798	-52.50	20230209	649	31.59	20231024	0.41	N	200230	100	115 억	4609433	N	N	0	N	N
80	20240108	140903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	853	-7	5	-0.81	62079616	72390	93.61	850	869	850	1118	602	860	857.57	3.97	-15877	28454	892	875	860	843	828	868	836	116	258	100	580	1	1	115994921	989	-2.20	1.10	12	0.06	-388.00	775.00	1798	20230209	-52.56	649	20231024	31.43	899	-5.12	20240102	845	0.95	20240105	1798	-52.56	20230209	649	31.43	20231024	0.41	N	200230	100	115 억	4609433	N	N	0	N	N
81	20240108	130903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	858	-2	5	-0.23	55563799	64756	83.73	850	869	850	1118	602	860	858.05	3.97	-15877	31707	892	875	860	843	828	868	836	116	258	100	580	1	1	115994921	995	-2.21	1.11	12	0.06	-388.00	775.00	1798	20230209	-52.28	649	20231024	32.20	899	-4.56	20240102	845	1.54	20240105	1798	-52.28	20230209	649	32.20	20231024	0.41	N	200230	100	115 억	4609433	N	N	0	N	N
82	20240108	120903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	858	-2	5	-0.23	43996421	51253	66.27	850	869	850	1118	602	860	858.42	3.97	-15877	31002	892	875	860	843	828	868	836	116	258	100	580	1	1	115994921	995	-2.21	1.11	12	0.04	-388.00	775.00	1798	20230209	-52.28	649	20231024	32.20	899	-4.56	20240102	845	1.54	20240105	1798	-52.28	20230209	649	32.20	20231024	0.41	N	200230	100	115 억	4609433	N	N	0	N	N
83	20240108	110904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	861	1	2	0.12	41198878	48000	62.07	850	869	850	1118	602	860	858.31	3.97	-15877	30304	892	875	860	843	828	868	836	116	258	100	580	1	1	115994921	999	-2.22	1.11	12	0.04	-388.00	775.00	1798	20230209	-52.11	649	20231024	32.67	899	-4.23	20240102	845	1.89	20240105	1798	-52.11	20230209	649	32.67	20231024	0.41	N	200230	100	115 억	4609433	N	N	0	N	N
84	20240108	100904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	863	3	2	0.35	34382907	40083	51.83	850	869	850	1118	602	860	857.79	3.97	-15877	27181	892	875	860	843	828	868	836	116	258	100	580	1	1	115994921	1001	-2.22	1.11	12	0.03	-388.00	775.00	1798	20230209	-52.00	649	20231024	32.97	899	-4.00	20240102	845	2.13	20240105	1798	-52.00	20230209	649	32.97	20231024	0.41	N	200230	100	115 억	4609433	N	N	0	N	N
85	20240108	090902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	861	1	2	0.12	992680	1165	1.51	850	862	850	1118	602	860	852.09	3.97	-15877	0	892	875	860	843	828	868	836	116	258	100	580	1	1	115994921	999	-2.22	1.11	12	0.00	-388.00	775.00	1798	20230209	-52.11	649	20231024	32.67	899	-4.23	20240102	845	1.89	20240105	1798	-52.11	20230209	649	32.67	20231024	0.41	N	200230	100	115 억	4609433	N	N	0	N	N
86	20240105	160902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	860	1	2	0.12	66214606	77220	46.69	877	877	845	1116	602	859	857.48	3.99	-15549	-35	899	879	868	848	837	873	842	116	257	100	580	1	1	115994921	998	-2.22	1.11	12	0.07	-388.00	775.00	1798	20230209	-52.17	649	20231024	32.51	899	-4.34	20240102	845	1.78	20240105	1798	-52.17	20230209	649	32.51	20231024	0.41	N	200230	100	115 억	4625345	N	N	0	N	N
87	20240105	150903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	853	-6	5	-0.70	61427672	71632	43.31	877	877	845	1116	602	859	857.55	3.99	-15549	-427	899	879	868	848	837	873	842	116	257	100	580	1	1	115994921	989	-2.20	1.10	12	0.06	-388.00	775.00	1798	20230209	-52.56	649	20231024	31.43	899	-5.12	20240102	845	0.95	20240105	1798	-52.56	20230209	649	31.43	20231024	0.41	N	200230	100	115 억	4625345	N	N	0	N	N
88	20240105	140900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	854	-5	5	-0.58	56167420	65473	39.59	877	877	845	1116	602	859	857.87	3.99	-15549	1777	899	879	868	848	837	873	842	116	257	100	580	1	1	115994921	991	-2.20	1.10	12	0.06	-388.00	775.00	1798	20230209	-52.50	649	20231024	31.59	899	-5.01	20240102	845	1.07	20240105	1798	-52.50	20230209	649	31.59	20231024	0.41	N	200230	100	115 억	4625345	N	N	0	N	N
89	20240105	130902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	854	-5	5	-0.58	51194592	59648	36.07	877	877	845	1116	602	859	858.28	3.99	-15549	1820	899	879	868	848	837	873	842	116	257	100	580	1	1	115994921	991	-2.20	1.10	12	0.05	-388.00	775.00	1798	20230209	-52.50	649	20231024	31.59	899	-5.01	20240102	845	1.07	20240105	1798	-52.50	20230209	649	31.59	20231024	0.41	N	200230	100	115 억	4625345	N	N	0	N	N
90	20240105	120902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	856	-3	5	-0.35	40716556	47304	28.60	877	877	850	1116	602	859	860.74	3.99	-15549	-4103	899	879	868	848	837	873	842	116	257	100	580	1	1	115994921	993	-2.21	1.10	12	0.04	-388.00	775.00	1798	20230209	-52.39	649	20231024	31.90	899	-4.78	20240102	850	0.71	20240105	1798	-52.39	20230209	649	31.90	20231024	0.41	N	200230	100	115 억	4625345	N	N	0	N	N
91	20240105	110900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	864	5	2	0.58	22162979	25620	15.49	877	877	853	1116	602	859	865.07	3.99	-15549	-4453	899	879	868	848	837	873	842	116	257	100	580	1	1	115994921	1002	-2.23	1.11	12	0.02	-388.00	775.00	1798	20230209	-51.95	649	20231024	33.13	899	-3.89	20240102	853	1.29	20240105	1798	-51.95	20230209	649	33.13	20231024	0.41	N	200230	100	115 억	4625345	N	N	0	N	N
92	20240105	100903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	865	6	2	0.70	18676847	21568	13.04	877	877	853	1116	602	859	865.95	3.99	-15549	-3607	899	879	868	848	837	873	842	116	257	100	580	1	1	115994921	1003	-2.23	1.12	12	0.02	-388.00	775.00	1798	20230209	-51.89	649	20231024	33.28	899	-3.78	20240102	853	1.41	20240105	1798	-51.89	20230209	649	33.28	20231024	0.41	N	200230	100	115 억	4625345	N	N	0	N	N
93	20240105	090900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	871	12	2	1.40	3425206	3952	2.39	877	877	853	1116	602	859	866.70	3.99	-15549	-105	899	879	868	848	837	873	842	116	257	100	580	1	1	115994921	1010	-2.24	1.12	12	0.00	-388.00	775.00	1798	20230209	-51.56	649	20231024	34.21	899	-3.11	20240102	853	2.11	20240105	1798	-51.56	20230209	649	34.21	20231024	0.41	N	200230	100	115 억	4625345	N	N	0	N	N
94	20240104	160857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	859	-29	5	-3.27	142783115	165044	132.06	888	888	857	1154	622	888	865.12	4.01	0	-6239	907	897	885	875	863	902	880	116	266	100	600	1	1	115994921	996	-2.21	1.11	12	0.14	-388.00	775.00	1798	20230209	-52.22	649	20231024	32.36	899	-4.45	20240102	857	0.23	20240104	1798	-52.22	20230209	649	32.36	20231024	0.42	N	200230	100	115 억	4647133	N	N	1	N	N
95	20240104	150859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	860	-28	5	-3.15	128467611	148390	118.74	888	888	857	1154	622	888	865.74	4.01	0	-88	907	897	885	875	863	902	880	116	266	100	600	1	1	115994921	998	-2.22	1.11	12	0.13	-388.00	775.00	1798	20230209	-52.17	649	20231024	32.51	899	-4.34	20240102	857	0.35	20240104	1798	-52.17	20230209	649	32.51	20231024	0.42	N	200230	100	115 억	4647133	N	N	1	N	N
96	20240104	140900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	866	-22	5	-2.48	111667186	128947	103.18	888	888	857	1154	622	888	865.99	4.01	0	3024	907	897	885	875	863	902	880	116	266	100	600	1	1	115994921	1005	-2.23	1.12	12	0.11	-388.00	775.00	1798	20230209	-51.84	649	20231024	33.44	899	-3.67	20240102	857	1.05	20240104	1798	-51.84	20230209	649	33.44	20231024	0.42	N	200230	100	115 억	4647133	N	N	1	N	N
97	20240104	130900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	871	-17	5	-1.91	96509743	111504	89.22	888	888	857	1154	622	888	865.53	4.01	0	3379	907	897	885	875	863	902	880	116	266	100	600	1	1	115994921	1010	-2.24	1.12	12	0.10	-388.00	775.00	1798	20230209	-51.56	649	20231024	34.21	899	-3.11	20240102	857	1.63	20240104	1798	-51.56	20230209	649	34.21	20231024	0.42	N	200230	100	115 억	4647133	N	N	1	N	N
98	20240104	120857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	867	-21	5	-2.36	92406622	106789	85.45	888	888	857	1154	622	888	865.32	4.01	0	977	907	897	885	875	863	902	880	116	266	100	600	1	1	115994921	1006	-2.23	1.12	12	0.09	-388.00	775.00	1798	20230209	-51.78	649	20231024	33.59	899	-3.56	20240102	857	1.17	20240104	1798	-51.78	20230209	649	33.59	20231024	0.42	N	200230	100	115 억	4647133	N	N	1	N	N
99	20240104	110857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	866	-22	5	-2.48	81092550	93729	75.00	888	888	857	1154	622	888	865.18	4.01	0	5685	907	897	885	875	863	902	880	116	266	100	600	1	1	115994921	1005	-2.23	1.12	12	0.08	-388.00	775.00	1798	20230209	-51.84	649	20231024	33.44	899	-3.67	20240102	857	1.05	20240104	1798	-51.84	20230209	649	33.44	20231024	0.42	N	200230	100	115 억	4647133	N	N	1	N	N
100	20240104	100856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	862	-26	5	-2.93	64756313	74903	59.93	888	888	857	1154	622	888	864.54	4.01	0	1084	907	897	885	875	863	902	880	116	266	100	600	1	1	115994921	1000	-2.22	1.11	12	0.06	-388.00	775.00	1798	20230209	-52.06	649	20231024	32.82	899	-4.12	20240102	857	0.58	20240104	1798	-52.06	20230209	649	32.82	20231024	0.42	N	200230	100	115 억	4647133	N	N	1	N	N
101	20240104	090900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	876	-12	5	-1.35	3184993	3614	2.89	888	888	876	1154	622	888	881.29	4.01	0	-1722	907	897	885	875	863	902	880	116	266	100	600	1	1	115994921	1016	-2.26	1.13	12	0.00	-388.00	775.00	1798	20230209	-51.28	649	20231024	34.98	899	-2.56	20240102	870	0.69	20240102	1798	-51.28	20230209	649	34.98	20231024	0.42	N	200230	100	115 억	4647133	N	N	1	N	N
102	20240103	160856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	888	8	2	0.91	110648937	124972	80.64	880	895	873	1144	616	880	885.33	4.00	-16230	6800	912	896	883	867	854	904	875	116	264	100	590	1	1	115994921	1030	-2.29	1.15	12	0.11	-388.00	775.00	1798	20230209	-50.61	649	20231024	36.83	899	-1.22	20240102	870	2.07	20240102	1798	-50.61	20230209	649	36.83	20231024	0.41	N	200230	100	115 억	4640278	N	N	1	N	N
103	20240103	150854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	888	8	2	0.91	95448003	107852	69.59	880	895	873	1144	616	880	884.99	4.00	-16230	5568	912	896	883	867	854	904	875	116	264	100	590	1	1	115994921	1030	-2.29	1.15	12	0.09	-388.00	775.00	1798	20230209	-50.61	649	20231024	36.83	899	-1.22	20240102	870	2.07	20240102	1798	-50.61	20230209	649	36.83	20231024	0.41	N	200230	100	115 억	4640278	N	N	1	N	N
104	20240103	140851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	9	2	1.02	87595057	98992	63.87	880	895	873	1144	616	880	884.87	4.00	-16230	3818	912	896	883	867	854	904	875	116	264	100	590	1	1	115994921	1031	-2.29	1.15	12	0.09	-388.00	775.00	1798	20230209	-50.56	649	20231024	36.98	899	-1.11	20240102	870	2.18	20240102	1798	-50.56	20230209	649	36.98	20231024	0.41	N	200230	100	115 억	4640278	N	N	1	N	N
105	20240103	130854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	3	2	0.34	79842642	90252	58.23	880	895	873	1144	616	880	884.66	4.00	-16230	3485	912	896	883	867	854	904	875	116	264	100	590	1	1	115994921	1024	-2.28	1.14	12	0.08	-388.00	775.00	1798	20230209	-50.89	649	20231024	36.06	899	-1.78	20240102	870	1.49	20240102	1798	-50.89	20230209	649	36.06	20231024	0.41	N	200230	100	115 억	4640278	N	N	1	N	N
106	20240103	120857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	882	2	2	0.23	58938870	66591	42.97	880	895	880	1144	616	880	885.09	4.00	-16230	4361	912	896	883	867	854	904	875	116	264	100	590	1	1	115994921	1023	-2.27	1.14	12	0.06	-388.00	775.00	1798	20230209	-50.95	649	20231024	35.90	899	-1.89	20240102	870	1.38	20240102	1798	-50.95	20230209	649	35.90	20231024	0.41	N	200230	100	115 억	4640278	N	N	1	N	N
107	20240103	110853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	9	2	1.02	41974020	47405	30.59	880	895	880	1144	616	880	885.43	4.00	-16230	4761	912	896	883	867	854	904	875	116	264	100	590	1	1	115994921	1031	-2.29	1.15	12	0.04	-388.00	775.00	1798	20230209	-50.56	649	20231024	36.98	899	-1.11	20240102	870	2.18	20240102	1798	-50.56	20230209	649	36.98	20231024	0.41	N	200230	100	115 억	4640278	N	N	1	N	N
108	20240103	100853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	3	2	0.34	22389548	25364	16.37	880	889	880	1144	616	880	882.73	4.00	-16230	2618	912	896	883	867	854	904	875	116	264	100	590	1	1	115994921	1024	-2.28	1.14	12	0.02	-388.00	775.00	1798	20230209	-50.89	649	20231024	36.06	899	-1.78	20240102	870	1.49	20240102	1798	-50.89	20230209	649	36.06	20231024	0.41	N	200230	100	115 억	4640278	N	N	1	N	N
109	20240103	090854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	888	8	2	0.91	4509239	5106	3.29	880	889	880	1144	616	880	883.13	4.00	-16230	-2436	912	896	883	867	854	904	875	116	264	100	590	1	1	115994921	1030	-2.29	1.15	12	0.00	-388.00	775.00	1798	20230209	-50.61	649	20231024	36.83	899	-1.22	20240102	870	2.07	20240102	1798	-50.61	20230209	649	36.83	20231024	0.41	N	200230	100	115 억	4640278	N	N	1	N	N
110	20240102	160852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	880	7	2	0.80	136905672	154974	81.50	873	899	870	1134	612	873	883.41	4.00	0	19856	908	890	855	837	802	899	846	116	261	100	590	1	1	115994921	1021	-2.27	1.14	12	0.13	-388.00	775.00	1798	20230209	-51.06	649	20231024	35.59	899	-2.11	20240102	870	1.15	20240102	1798	-51.06	20230209	649	35.59	20231024	0.42	N	200230	100	115 억	4636131	N	N	1	N	N
111	20240102	150851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	881	8	2	0.92	127915576	144822	76.16	873	899	870	1134	612	873	883.26	4.00	0	18740	908	890	855	837	802	899	846	116	261	100	590	1	1	115994921	1022	-2.27	1.14	12	0.12	-388.00	775.00	1798	20230209	-51.00	649	20231024	35.75	899	-2.00	20240102	870	1.26	20240102	1798	-51.00	20230209	649	35.75	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
112	20240102	140853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	11	2	1.26	73456679	83594	43.96	873	887	870	1134	612	873	878.73	4.00	0	9100	908	890	855	837	802	899	846	116	261	100	590	1	1	115994921	1025	-2.28	1.14	12	0.07	-388.00	775.00	1798	20230209	-50.83	649	20231024	36.21	887	-0.34	20240102	870	1.61	20240102	1798	-50.83	20230209	649	36.21	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
113	20240102	130847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	11	2	1.26	59254617	67487	35.49	873	887	870	1134	612	873	878.02	4.00	0	9003	908	890	855	837	802	899	846	116	261	100	590	1	1	115994921	1025	-2.28	1.14	12	0.06	-388.00	775.00	1798	20230209	-50.83	649	20231024	36.21	887	-0.34	20240102	870	1.61	20240102	1798	-50.83	20230209	649	36.21	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
114	20240102	120846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	878	5	2	0.57	41176078	47027	24.73	873	884	870	1134	612	873	875.58	4.00	0	4911	908	890	855	837	802	899	846	116	261	100	590	1	1	115994921	1018	-2.26	1.13	12	0.04	-388.00	775.00	1798	20230209	-51.17	649	20231024	35.29	884	-0.68	20240102	870	0.92	20240102	1798	-51.17	20230209	649	35.29	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
115	20240102	110846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	0	3	0.00	25507752	29194	15.35	873	884	870	1134	612	873	873.73	4.00	0	4234	908	890	855	837	802	899	846	116	261	100	590	1	1	115994921	1013	-2.25	1.13	12	0.03	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	884	-1.24	20240102	870	0.34	20240102	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
116	20240102	100838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	879	6	2	0.69	9664332	11053	5.81	873	879	873	1134	612	873	874.36	4.00	0	551	908	890	855	837	802	899	846	116	261	100	590	1	1	115994921	1020	-2.27	1.13	12	0.01	-388.00	775.00	1798	20230209	-51.11	649	20231024	35.44	879	0.00	20240102	873	0.69	20240102	1798	-51.11	20230209	649	35.44	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
117	20240102	090827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	0	3	0.00	0	0	0.00	0	0	0	1134	612	873	0.00	4.00	0	0	908	890	855	837	802	899	846	116	261	100	590	1	1	115994921	1013	-2.25	1.13	12	0.00	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	0	0.00	0	0	0.00	0	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History