KissMeData/297570/price/prices-20240101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

48 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	121123	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1572	22	2	1.42	256460525	165139	24.78	1521	1586	1521	2015	1085	1550	1553.00	1.76	55306	1690	1619	1567	1496	1444	1655	1532	35	465	100	1020	1	1	34621218	544	8.93	1.74	12	0.48	176.00	903.00	2245	20230118	-29.98	1257	20231020	25.06	1638	-4.03	20240122	1456	7.97	20240117	2080	-24.42	20230425	1257	25.06	20231020	3.49	N	297570	100	34 억	608856	N	N	N	N
3	20240123	111118	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1564	14	2	0.90	180870785	117076	17.57	1521	1566	1521	2015	1085	1550	1544.90	1.76	42882	1690	1619	1567	1496	1444	1655	1532	35	465	100	1020	1	1	34621218	541	8.89	1.73	12	0.34	176.00	903.00	2245	20230118	-30.33	1257	20231020	24.42	1638	-4.52	20240122	1456	7.42	20240117	2080	-24.81	20230425	1257	24.42	20231020	3.49	N	297570	100	34 억	608856	N	N	N	N
4	20240123	101118	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1551	1	2	0.06	128551984	83351	12.51	1521	1566	1521	2015	1085	1550	1542.30	1.76	25979	1690	1619	1567	1496	1444	1655	1532	35	465	100	1020	1	1	34621218	537	8.81	1.72	12	0.24	176.00	903.00	2245	20230118	-30.91	1257	20231020	23.39	1638	-5.31	20240122	1456	6.52	20240117	2080	-25.43	20230425	1257	23.39	20231020	3.49	N	297570	100	34 억	608856	N	N	N	N
5	20240123	091118	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1528	-22	5	-1.42	19997336	13095	1.96	1521	1544	1521	2015	1085	1550	1527.10	1.76	3575	1690	1619	1567	1496	1444	1655	1532	35	465	100	1020	1	1	34621218	529	8.68	1.69	12	0.04	176.00	903.00	2245	20230118	-31.94	1257	20231020	21.56	1638	-6.72	20240122	1456	4.95	20240117	2080	-26.54	20230425	1257	21.56	20231020	3.49	N	297570	100	34 억	608856	N	N	N	N
6	20240119	161111	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1515	8	2	0.53	211652627	138675	156.56	1507	1563	1500	1959	1055	1507	1526.25	1.55	51973	1549	1528	1492	1471	1435	1538	1481	35	452	100	990	1	1	34621218	525	8.61	1.68	12	0.40	176.00	903.00	2245	20230118	-32.52	1257	20231020	20.53	1604	-5.55	20240105	1456	4.05	20240117	2155	-29.70	20230120	1257	20.53	20231020	3.53	N	297570	100	34 억	536813	N	N	N	N
7	20240119	151114	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1512	5	2	0.33	196298210	128561	145.14	1507	1563	1500	1959	1055	1507	1526.89	1.55	46741	1549	1528	1492	1471	1435	1538	1481	35	452	100	990	1	1	34621218	523	8.59	1.67	12	0.37	176.00	903.00	2245	20230118	-32.65	1257	20231020	20.29	1604	-5.74	20240105	1456	3.85	20240117	2155	-29.84	20230120	1257	20.29	20231020	3.53	N	297570	100	34 억	536813	N	N	N	N
8	20240119	141111	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1514	7	2	0.46	182376561	119351	134.75	1507	1563	1507	1959	1055	1507	1528.07	1.55	46674	1549	1528	1492	1471	1435	1538	1481	35	452	100	990	1	1	34621218	524	8.60	1.68	12	0.34	176.00	903.00	2245	20230118	-32.56	1257	20231020	20.45	1604	-5.61	20240105	1456	3.98	20240117	2155	-29.74	20230120	1257	20.45	20231020	3.53	N	297570	100	34 억	536813	N	N	N	N
9	20240119	131112	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1523	16	2	1.06	136102464	88738	100.18	1507	1563	1507	1959	1055	1507	1533.76	1.55	45013	1549	1528	1492	1471	1435	1538	1481	35	452	100	990	1	1	34621218	527	8.65	1.69	12	0.26	176.00	903.00	2245	20230118	-32.16	1257	20231020	21.16	1604	-5.05	20240105	1456	4.60	20240117	2155	-29.33	20230120	1257	21.16	20231020	3.53	N	297570	100	34 억	536813	N	N	N	N
10	20240119	121117	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1531	24	2	1.59	99777747	64915	73.29	1507	1563	1507	1959	1055	1507	1537.05	1.55	34752	1549	1528	1492	1471	1435	1538	1481	35	452	100	990	1	1	34621218	530	8.70	1.70	12	0.19	176.00	903.00	2245	20230118	-31.80	1257	20231020	21.80	1604	-4.55	20240105	1456	5.15	20240117	2155	-28.96	20230120	1257	21.80	20231020	3.53	N	297570	100	34 억	536813	N	N	N	N
11	20240119	111115	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1535	28	2	1.86	91248311	59367	67.02	1507	1563	1507	1959	1055	1507	1537.02	1.55	34093	1549	1528	1492	1471	1435	1538	1481	35	452	100	990	1	1	34621218	531	8.72	1.70	12	0.17	176.00	903.00	2245	20230118	-31.63	1257	20231020	22.12	1604	-4.30	20240105	1456	5.43	20240117	2155	-28.77	20230120	1257	22.12	20231020	3.53	N	297570	100	34 억	536813	N	N	N	N
12	20240119	101119	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1540	33	2	2.19	81573094	53088	59.94	1507	1563	1507	1959	1055	1507	1536.56	1.55	32385	1549	1528	1492	1471	1435	1538	1481	35	452	100	990	1	1	34621218	533	8.75	1.71	12	0.15	176.00	903.00	2245	20230118	-31.40	1257	20231020	22.51	1604	-3.99	20240105	1456	5.77	20240117	2155	-28.54	20230120	1257	22.51	20231020	3.53	N	297570	100	34 억	536813	N	N	N	N
13	20240119	091113	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1525	18	2	1.19	6972950	4599	5.19	1507	1525	1507	1959	1055	1507	1516.19	1.55	2580	1549	1528	1492	1471	1435	1538	1481	35	452	100	990	1	1	34621218	528	8.66	1.69	12	0.01	176.00	903.00	2245	20230118	-32.07	1257	20231020	21.32	1604	-4.93	20240105	1456	4.74	20240117	2155	-29.23	20230120	1257	21.32	20231020	3.53	N	297570	100	34 억	536813	N	N	N	N
14	20240118	161110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1507	43	2	2.94	130524050	87900	60.43	1464	1513	1456	1903	1025	1464	1484.91	1.46	32247	1544	1504	1480	1440	1416	1492	1428	35	439	100	960	1	1	34621218	522	8.56	1.67	12	0.25	176.00	903.00	2245	20230118	-32.87	1257	20231020	19.89	1604	-6.05	20240105	1456	3.50	20240118	2245	-32.87	20230118	1257	19.89	20231020	3.55	N	297570	100	34 억	503925	N	N	N	N
15	20240118	151110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1501	37	2	2.53	125110936	84298	57.96	1464	1513	1456	1903	1025	1464	1484.15	1.46	30592	1544	1504	1480	1440	1416	1492	1428	35	439	100	960	1	1	34621218	520	8.53	1.66	12	0.24	176.00	903.00	2245	20230118	-33.14	1257	20231020	19.41	1604	-6.42	20240105	1456	3.09	20240118	2245	-33.14	20230118	1257	19.41	20231020	3.55	N	297570	100	34 억	503925	N	N	N	N
16	20240118	141111	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1495	31	2	2.12	115899656	78156	53.73	1464	1513	1456	1903	1025	1464	1482.93	1.46	28102	1544	1504	1480	1440	1416	1492	1428	35	439	100	960	1	1	34621218	518	8.49	1.66	12	0.23	176.00	903.00	2245	20230118	-33.41	1257	20231020	18.93	1604	-6.80	20240105	1456	2.68	20240118	2245	-33.41	20230118	1257	18.93	20231020	3.55	N	297570	100	34 억	503925	N	N	N	N
17	20240118	131109	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1499	35	2	2.39	104233942	70345	48.36	1464	1513	1456	1903	1025	1464	1481.75	1.46	31268	1544	1504	1480	1440	1416	1492	1428	35	439	100	960	1	1	34621218	519	8.52	1.66	12	0.20	176.00	903.00	2245	20230118	-33.23	1257	20231020	19.25	1604	-6.55	20240105	1456	2.95	20240118	2245	-33.23	20230118	1257	19.25	20231020	3.55	N	297570	100	34 억	503925	N	N	N	N
18	20240118	121112	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1497	33	2	2.25	96788878	65385	44.95	1464	1513	1456	1903	1025	1464	1480.29	1.46	30468	1544	1504	1480	1440	1416	1492	1428	35	439	100	960	1	1	34621218	518	8.51	1.66	12	0.19	176.00	903.00	2245	20230118	-33.32	1257	20231020	19.09	1604	-6.67	20240105	1456	2.82	20240118	2245	-33.32	20230118	1257	19.09	20231020	3.55	N	297570	100	34 억	503925	N	N	N	N
19	20240118	111112	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1505	41	2	2.80	85273179	57735	39.69	1464	1507	1456	1903	1025	1464	1476.98	1.46	32505	1544	1504	1480	1440	1416	1492	1428	35	439	100	960	1	1	34621218	521	8.55	1.67	12	0.17	176.00	903.00	2245	20230118	-32.96	1257	20231020	19.73	1604	-6.17	20240105	1456	3.37	20240118	2245	-32.96	20230118	1257	19.73	20231020	3.55	N	297570	100	34 억	503925	N	N	N	N
20	20240118	101108	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1490	26	2	1.78	67680608	45994	31.62	1464	1490	1456	1903	1025	1464	1471.51	1.46	27692	1544	1504	1480	1440	1416	1492	1428	35	439	100	960	1	1	34621218	516	8.47	1.65	12	0.13	176.00	903.00	2245	20230118	-33.63	1257	20231020	18.54	1604	-7.11	20240105	1456	2.34	20240118	2245	-33.63	20230118	1257	18.54	20231020	3.55	N	297570	100	34 억	503925	N	N	N	N
21	20240118	091109	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1456	-8	5	-0.55	9457796	6482	4.46	1464	1464	1456	1903	1025	1464	1459.09	1.46	-535	1544	1504	1480	1440	1416	1492	1428	35	439	100	960	1	1	34621218	504	8.27	1.61	12	0.02	176.00	903.00	2245	20230118	-35.14	1257	20231020	15.83	1604	-9.23	20240105	1456	0.00	20240118	2245	-35.14	20230118	1257	15.83	20231020	3.55	N	297570	100	34 억	503925	N	N	N	N
22	20240117	161106	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1464	-46	5	-3.05	213511823	145420	221.36	1502	1520	1456	1963	1057	1510	1468.20	1.48	-10663	1543	1526	1508	1491	1473	1517	1482	35	453	100	990	1	1	34621218	507	8.32	1.62	12	0.42	176.00	903.00	2245	20230118	-34.79	1257	20231020	16.47	1604	-8.73	20240105	1456	0.55	20240117	2245	-34.79	20230118	1257	16.47	20231020	3.56	N	297570	100	34 억	514010	N	N	N	N
23	20240117	151110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1462	-48	5	-3.18	204433725	139208	211.90	1502	1520	1456	1963	1057	1510	1468.51	1.48	-9676	1543	1526	1508	1491	1473	1517	1482	35	453	100	990	1	1	34621218	506	8.31	1.62	12	0.40	176.00	903.00	2245	20230118	-34.88	1257	20231020	16.31	1604	-8.85	20240105	1456	0.41	20240117	2245	-34.88	20230118	1257	16.31	20231020	3.56	N	297570	100	34 억	514010	N	N	N	N
24	20240117	141107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1464	-46	5	-3.05	171510635	116632	177.54	1502	1520	1457	1963	1057	1510	1470.48	1.48	-15053	1543	1526	1508	1491	1473	1517	1482	35	453	100	990	1	1	34621218	507	8.32	1.62	12	0.34	176.00	903.00	2245	20230118	-34.79	1257	20231020	16.47	1604	-8.73	20240105	1457	0.48	20240117	2245	-34.79	20230118	1257	16.47	20231020	3.56	N	297570	100	34 억	514010	N	N	N	N
25	20240117	131107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1465	-45	5	-2.98	157063656	106733	162.47	1502	1520	1459	1963	1057	1510	1471.51	1.48	-14385	1543	1526	1508	1491	1473	1517	1482	35	453	100	990	1	1	34621218	507	8.32	1.62	12	0.31	176.00	903.00	2245	20230118	-34.74	1257	20231020	16.55	1604	-8.67	20240105	1459	0.41	20240117	2245	-34.74	20230118	1257	16.55	20231020	3.56	N	297570	100	34 억	514010	N	N	N	N
26	20240117	121109	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1461	-49	5	-3.25	131880942	89491	136.22	1502	1520	1460	1963	1057	1510	1473.62	1.48	-13502	1543	1526	1508	1491	1473	1517	1482	35	453	100	990	1	1	34621218	506	8.30	1.62	12	0.26	176.00	903.00	2245	20230118	-34.92	1257	20231020	16.23	1604	-8.92	20240105	1460	0.07	20240117	2245	-34.92	20230118	1257	16.23	20231020	3.56	N	297570	100	34 억	514010	N	N	N	N
27	20240117	111110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1466	-44	5	-2.91	104937769	71096	108.22	1502	1520	1460	1963	1057	1510	1475.93	1.48	-21615	1543	1526	1508	1491	1473	1517	1482	35	453	100	990	1	1	34621218	508	8.33	1.62	12	0.21	176.00	903.00	2245	20230118	-34.70	1257	20231020	16.63	1604	-8.60	20240105	1460	0.41	20240117	2245	-34.70	20230118	1257	16.63	20231020	3.56	N	297570	100	34 억	514010	N	N	N	N
28	20240117	101107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1470	-40	5	-2.65	68709526	46358	70.57	1502	1520	1470	1963	1057	1510	1482.07	1.48	-20167	1543	1526	1508	1491	1473	1517	1482	35	453	100	990	1	1	34621218	509	8.35	1.63	12	0.13	176.00	903.00	2245	20230118	-34.52	1257	20231020	16.95	1604	-8.35	20240105	1470	0.00	20240117	2245	-34.52	20230118	1257	16.95	20231020	3.56	N	297570	100	34 억	514010	N	N	N	N
29	20240117	091109	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1499	-11	5	-0.73	15317669	10231	15.57	1502	1520	1490	1963	1057	1510	1497.00	1.48	-2325	1543	1526	1508	1491	1473	1517	1482	35	453	100	990	1	1	34621218	519	8.52	1.66	12	0.03	176.00	903.00	2245	20230118	-33.23	1257	20231020	19.25	1604	-6.55	20240105	1490	0.60	20240117	2245	-33.23	20230118	1257	19.25	20231020	3.56	N	297570	100	34 억	514010	N	N	N	N
30	20240116	161105	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1510	-2	5	-0.13	98722276	65444	106.44	1511	1525	1490	1965	1059	1512	1508.50	1.45	13573	1540	1526	1513	1499	1486	1519	1492	35	453	100	990	1	1	34621218	523	8.58	1.67	12	0.19	176.00	903.00	2245	20230118	-32.74	1257	20231020	20.13	1604	-5.86	20240105	1490	1.34	20240116	2245	-32.74	20230118	1257	20.13	20231020	3.55	N	297570	100	34 억	501349	N	N	N	N
31	20240116	151102	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1508	-4	5	-0.26	91915093	60932	99.10	1511	1525	1490	1965	1059	1512	1508.49	1.45	11994	1540	1526	1513	1499	1486	1519	1492	35	453	100	990	1	1	34621218	522	8.57	1.67	12	0.18	176.00	903.00	2245	20230118	-32.83	1257	20231020	19.97	1604	-5.99	20240105	1490	1.21	20240116	2245	-32.83	20230118	1257	19.97	20231020	3.55	N	297570	100	34 억	501349	N	N	N	N
32	20240116	141105	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1512	0	3	0.00	81432299	53980	87.80	1511	1525	1490	1965	1059	1512	1508.56	1.45	8283	1540	1526	1513	1499	1486	1519	1492	35	453	100	990	1	1	34621218	523	8.59	1.67	12	0.16	176.00	903.00	2245	20230118	-32.65	1257	20231020	20.29	1604	-5.74	20240105	1490	1.48	20240116	2245	-32.65	20230118	1257	20.29	20231020	3.55	N	297570	100	34 억	501349	N	N	N	N
33	20240116	131107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1522	10	2	0.66	73128373	48488	78.86	1511	1525	1490	1965	1059	1512	1508.17	1.45	5800	1540	1526	1513	1499	1486	1519	1492	35	453	100	990	1	1	34621218	527	8.65	1.69	12	0.14	176.00	903.00	2245	20230118	-32.20	1257	20231020	21.08	1604	-5.11	20240105	1490	2.15	20240116	2245	-32.20	20230118	1257	21.08	20231020	3.55	N	297570	100	34 억	501349	N	N	N	N
34	20240116	121104	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1508	-4	5	-0.26	65006197	43134	70.16	1511	1523	1490	1965	1059	1512	1507.08	1.45	5627	1540	1526	1513	1499	1486	1519	1492	35	453	100	990	1	1	34621218	522	8.57	1.67	12	0.12	176.00	903.00	2245	20230118	-32.83	1257	20231020	19.97	1604	-5.99	20240105	1490	1.21	20240116	2245	-32.83	20230118	1257	19.97	20231020	3.55	N	297570	100	34 억	501349	N	N	N	N
35	20240116	111103	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1503	-9	5	-0.60	57646585	38242	62.20	1511	1523	1490	1965	1059	1512	1507.42	1.45	5456	1540	1526	1513	1499	1486	1519	1492	35	453	100	990	1	1	34621218	520	8.54	1.66	12	0.11	176.00	903.00	2245	20230118	-33.05	1257	20231020	19.57	1604	-6.30	20240105	1490	0.87	20240116	2245	-33.05	20230118	1257	19.57	20231020	3.55	N	297570	100	34 억	501349	N	N	N	N
36	20240116	101103	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1500	-12	5	-0.79	50176451	33257	54.09	1511	1523	1491	1965	1059	1512	1508.75	1.45	4366	1540	1526	1513	1499	1486	1519	1492	35	453	100	990	1	1	34621218	519	8.52	1.66	12	0.10	176.00	903.00	2245	20230118	-33.18	1257	20231020	19.33	1604	-6.48	20240105	1491	0.60	20240116	2245	-33.18	20230118	1257	19.33	20231020	3.55	N	297570	100	34 억	501349	N	N	N	N
37	20240116	091101	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1510	-2	5	-0.13	17211768	11397	18.54	1511	1512	1502	1965	1059	1512	1510.20	1.45	-1064	1540	1526	1513	1499	1486	1519	1492	35	453	100	990	1	1	34621218	523	8.58	1.67	12	0.03	176.00	903.00	2245	20230118	-32.74	1257	20231020	20.13	1604	-5.86	20240105	1500	0.67	20240115	2245	-32.74	20230118	1257	20.13	20231020	3.55	N	297570	100	34 억	501349	N	N	N	N
38	20240115	161101	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1512	-18	5	-1.18	92612351	61461	33.03	1515	1527	1500	1989	1071	1530	1506.83	1.46	-2839	1604	1566	1538	1500	1472	1553	1487	35	459	100	1000	1	1	34621218	523	8.59	1.67	12	0.18	176.00	903.00	2245	20230118	-32.65	1257	20231020	20.29	1604	-5.74	20240105	1500	0.80	20240115	2245	-32.65	20230118	1257	20.29	20231020	3.53	N	297570	100	34 억	503944	N	N	N	N
39	20240115	151101	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1511	-19	5	-1.24	87553512	58114	31.23	1515	1527	1500	1989	1071	1530	1506.58	1.46	-3929	1604	1566	1538	1500	1472	1553	1487	35	459	100	1000	1	1	34621218	523	8.59	1.67	12	0.17	176.00	903.00	2245	20230118	-32.69	1257	20231020	20.21	1604	-5.80	20240105	1500	0.73	20240115	2245	-32.69	20230118	1257	20.21	20231020	3.53	N	297570	100	34 억	503944	N	N	N	N
40	20240115	141101	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1509	-21	5	-1.37	71701637	47594	25.58	1515	1527	1500	1989	1071	1530	1506.53	1.46	-1948	1604	1566	1538	1500	1472	1553	1487	35	459	100	1000	1	1	34621218	522	8.57	1.67	12	0.14	176.00	903.00	2245	20230118	-32.78	1257	20231020	20.05	1604	-5.92	20240105	1500	0.60	20240115	2245	-32.78	20230118	1257	20.05	20231020	3.53	N	297570	100	34 억	503944	N	N	N	N
41	20240115	131100	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1505	-25	5	-1.63	56228359	37308	20.05	1515	1527	1500	1989	1071	1530	1507.14	1.46	-2310	1604	1566	1538	1500	1472	1553	1487	35	459	100	1000	1	1	34621218	521	8.55	1.67	12	0.11	176.00	903.00	2245	20230118	-32.96	1257	20231020	19.73	1604	-6.17	20240105	1500	0.33	20240115	2245	-32.96	20230118	1257	19.73	20231020	3.53	N	297570	100	34 억	503944	N	N	N	N
42	20240115	121100	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1501	-29	5	-1.90	52143522	34592	18.59	1515	1527	1500	1989	1071	1530	1507.39	1.46	-2032	1604	1566	1538	1500	1472	1553	1487	35	459	100	1000	1	1	34621218	520	8.53	1.66	12	0.10	176.00	903.00	2245	20230118	-33.14	1257	20231020	19.41	1604	-6.42	20240105	1500	0.07	20240115	2245	-33.14	20230118	1257	19.41	20231020	3.53	N	297570	100	34 억	503944	N	N	N	N
43	20240115	111101	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1502	-28	5	-1.83	43206986	28648	15.39	1515	1527	1500	1989	1071	1530	1508.20	1.46	-1605	1604	1566	1538	1500	1472	1553	1487	35	459	100	1000	1	1	34621218	520	8.53	1.66	12	0.08	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	1604	-6.36	20240105	1500	0.13	20240115	2245	-33.10	20230118	1257	19.49	20231020	3.53	N	297570	100	34 억	503944	N	N	N	N
44	20240115	101056	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1515	-15	5	-0.98	14614431	9639	5.18	1515	1527	1509	1989	1071	1530	1516.18	1.46	215	1604	1566	1538	1500	1472	1553	1487	35	459	100	1000	1	1	34621218	525	8.61	1.68	12	0.03	176.00	903.00	2245	20230118	-32.52	1257	20231020	20.53	1604	-5.55	20240105	1502	0.87	20240102	2245	-32.52	20230118	1257	20.53	20231020	3.53	N	297570	100	34 억	503944	N	N	N	N
45	20240115	091059	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1513	-17	5	-1.11	6521862	4312	2.32	1515	1522	1509	1989	1071	1530	1512.49	1.46	-438	1604	1566	1538	1500	1472	1553	1487	35	459	100	1000	1	1	34621218	524	8.60	1.68	12	0.01	176.00	903.00	2245	20230118	-32.61	1257	20231020	20.37	1604	-5.67	20240105	1502	0.73	20240102	2245	-32.61	20230118	1257	20.37	20231020	3.53	N	297570	100	34 억	503944	N	N	N	N
46	20240112	161110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1530	-46	5	-2.92	285750271	185896	150.65	1576	1576	1510	2045	1104	1576	1537.22	1.66	-71539	1596	1585	1568	1557	1540	1591	1563	35	469	100	1040	1	1	34621218	530	8.69	1.69	12	0.54	176.00	903.00	2245	20230118	-31.85	1257	20231020	21.72	1604	-4.61	20240105	1502	1.86	20240102	2245	-31.85	20230118	1257	21.72	20231020	3.53	N	297570	100	34 억	576047	N	N	N	N
47	20240112	151057	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1510	-66	5	-4.19	267108352	173656	140.74	1576	1576	1510	2045	1104	1576	1538.15	1.66	-73046	1596	1585	1568	1557	1540	1591	1563	35	469	100	1040	1	1	34621218	523	8.58	1.67	12	0.50	176.00	903.00	2245	20230118	-32.74	1257	20231020	20.13	1604	-5.86	20240105	1502	0.53	20240102	2245	-32.74	20230118	1257	20.13	20231020	3.53	N	297570	100	34 억	576047	N	N	N	N
48	20240112	141056	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1519	-57	5	-3.62	241160942	156541	126.86	1576	1576	1519	2045	1104	1576	1540.56	1.66	-71796	1596	1585	1568	1557	1540	1591	1563	35	469	100	1040	1	1	34621218	526	8.63	1.68	12	0.45	176.00	903.00	2245	20230118	-32.34	1257	20231020	20.84	1604	-5.30	20240105	1502	1.13	20240102	2245	-32.34	20230118	1257	20.84	20231020	3.53	N	297570	100	34 억	576047	N	N	N	N
49	20240112	131052	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1533	-43	5	-2.73	174331420	112751	91.38	1576	1576	1533	2045	1104	1576	1546.16	1.66	-53735	1596	1585	1568	1557	1540	1591	1563	35	469	100	1040	1	1	34621218	531	8.71	1.70	12	0.33	176.00	903.00	2245	20230118	-31.71	1257	20231020	21.96	1604	-4.43	20240105	1502	2.06	20240102	2245	-31.71	20230118	1257	21.96	20231020	3.53	N	297570	100	34 억	576047	N	N	N	N
50	20240112	121056	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1540	-36	5	-2.28	146528913	94654	76.71	1576	1576	1535	2045	1104	1576	1548.05	1.66	-40717	1596	1585	1568	1557	1540	1591	1563	35	469	100	1040	1	1	34621218	533	8.75	1.71	12	0.27	176.00	903.00	2245	20230118	-31.40	1257	20231020	22.51	1604	-3.99	20240105	1502	2.53	20240102	2245	-31.40	20230118	1257	22.51	20231020	3.53	N	297570	100	34 억	576047	N	N	N	N
51	20240112	111052	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1542	-34	5	-2.16	130592304	84298	68.32	1576	1576	1535	2045	1104	1576	1549.17	1.66	-38540	1596	1585	1568	1557	1540	1591	1563	35	469	100	1040	1	1	34621218	534	8.76	1.71	12	0.24	176.00	903.00	2245	20230118	-31.31	1257	20231020	22.67	1604	-3.87	20240105	1502	2.66	20240102	2245	-31.31	20230118	1257	22.67	20231020	3.53	N	297570	100	34 억	576047	N	N	N	N
52	20240112	101052	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1541	-35	5	-2.22	99553850	64123	51.97	1576	1576	1541	2045	1104	1576	1552.55	1.66	-32782	1596	1585	1568	1557	1540	1591	1563	35	469	100	1040	1	1	34621218	534	8.76	1.71	12	0.19	176.00	903.00	2245	20230118	-31.36	1257	20231020	22.59	1604	-3.93	20240105	1502	2.60	20240102	2245	-31.36	20230118	1257	22.59	20231020	3.53	N	297570	100	34 억	576047	N	N	N	N
53	20240112	091055	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1557	-19	5	-1.21	16007529	10185	8.25	1576	1576	1557	2045	1104	1576	1571.68	1.66	-1743	1596	1585	1568	1557	1540	1591	1563	35	469	100	1040	1	1	34621218	539	8.85	1.72	12	0.03	176.00	903.00	2245	20230118	-30.65	1257	20231020	23.87	1604	-2.93	20240105	1502	3.66	20240102	2245	-30.65	20230118	1257	23.87	20231020	3.53	N	297570	100	34 억	576047	N	N	N	N
54	20240111	161046	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1576	7	2	0.45	193039100	122973	103.33	1560	1579	1551	2035	1099	1569	1569.76	1.56	34996	1591	1580	1569	1558	1547	1574	1552	35	466	100	1030	1	1	34621218	546	8.95	1.75	12	0.36	176.00	903.00	2245	20230118	-29.80	1257	20231020	25.38	1604	-1.75	20240105	1502	4.93	20240102	2245	-29.80	20230118	1257	25.38	20231020	3.54	N	297570	100	34 억	541741	N	N	N	N
55	20240111	151053	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1577	8	2	0.51	179718813	114518	96.23	1560	1579	1551	2035	1099	1569	1569.35	1.56	32285	1591	1580	1569	1558	1547	1574	1552	35	466	100	1030	1	1	34621218	546	8.96	1.75	12	0.33	176.00	903.00	2245	20230118	-29.76	1257	20231020	25.46	1604	-1.68	20240105	1502	4.99	20240102	2245	-29.76	20230118	1257	25.46	20231020	3.54	N	297570	100	34 억	541741	N	N	N	N
56	20240111	141050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1568	-1	5	-0.06	108478368	69246	58.19	1560	1577	1551	2035	1099	1569	1566.57	1.56	4245	1591	1580	1569	1558	1547	1574	1552	35	466	100	1030	1	1	34621218	543	8.91	1.74	12	0.20	176.00	903.00	2245	20230118	-30.16	1257	20231020	24.74	1604	-2.24	20240105	1502	4.39	20240102	2245	-30.16	20230118	1257	24.74	20231020	3.54	N	297570	100	34 억	541741	N	N	N	N
57	20240111	131048	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1568	-1	5	-0.06	94978676	60633	50.95	1560	1577	1551	2035	1099	1569	1566.45	1.56	3571	1591	1580	1569	1558	1547	1574	1552	35	466	100	1030	1	1	34621218	543	8.91	1.74	12	0.18	176.00	903.00	2245	20230118	-30.16	1257	20231020	24.74	1604	-2.24	20240105	1502	4.39	20240102	2245	-30.16	20230118	1257	24.74	20231020	3.54	N	297570	100	34 억	541741	N	N	N	N
58	20240111	121048	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1570	1	2	0.06	83970282	53610	45.05	1560	1577	1551	2035	1099	1569	1566.32	1.56	2421	1591	1580	1569	1558	1547	1574	1552	35	466	100	1030	1	1	34621218	544	8.92	1.74	12	0.15	176.00	903.00	2245	20230118	-30.07	1257	20231020	24.90	1604	-2.12	20240105	1502	4.53	20240102	2245	-30.07	20230118	1257	24.90	20231020	3.54	N	297570	100	34 억	541741	N	N	N	N
59	20240111	111050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1574	5	2	0.32	76325908	48740	40.96	1560	1577	1551	2035	1099	1569	1565.98	1.56	2397	1591	1580	1569	1558	1547	1574	1552	35	466	100	1030	1	1	34621218	545	8.94	1.74	12	0.14	176.00	903.00	2245	20230118	-29.89	1257	20231020	25.22	1604	-1.87	20240105	1502	4.79	20240102	2245	-29.89	20230118	1257	25.22	20231020	3.54	N	297570	100	34 억	541741	N	N	N	N
60	20240111	101048	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1572	3	2	0.19	50717607	32456	27.27	1560	1572	1551	2035	1099	1569	1562.66	1.56	2992	1591	1580	1569	1558	1547	1574	1552	35	466	100	1030	1	1	34621218	544	8.93	1.74	12	0.09	176.00	903.00	2245	20230118	-29.98	1257	20231020	25.06	1604	-2.00	20240105	1502	4.66	20240102	2245	-29.98	20230118	1257	25.06	20231020	3.54	N	297570	100	34 억	541741	N	N	N	N
61	20240111	091049	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1559	-10	5	-0.64	15973488	10259	8.62	1560	1569	1551	2035	1099	1569	1557.02	1.56	-4787	1591	1580	1569	1558	1547	1574	1552	35	466	100	1030	1	1	34621218	540	8.86	1.73	12	0.03	176.00	903.00	2245	20230118	-30.56	1257	20231020	24.03	1604	-2.81	20240105	1502	3.79	20240102	2245	-30.56	20230118	1257	24.03	20231020	3.54	N	297570	100	34 억	541741	N	N	N	N
62	20240110	161045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1569	-3	5	-0.19	185517852	118572	112.27	1572	1580	1558	2040	1101	1572	1564.60	1.56	3332	1590	1581	1566	1557	1542	1585	1561	35	468	100	1030	1	1	34621218	543	8.91	1.74	12	0.34	176.00	903.00	2245	20230118	-30.11	1257	20231020	24.82	1604	-2.18	20240105	1502	4.46	20240102	2245	-30.11	20230118	1257	24.82	20231020	3.57	N	297570	100	34 억	539046	N	N	N	N
63	20240110	151048	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1560	-12	5	-0.76	171776500	109792	103.96	1572	1580	1558	2040	1101	1572	1564.56	1.56	984	1590	1581	1566	1557	1542	1585	1561	35	468	100	1030	1	1	34621218	540	8.86	1.73	12	0.32	176.00	903.00	2245	20230118	-30.51	1257	20231020	24.11	1604	-2.74	20240105	1502	3.86	20240102	2245	-30.51	20230118	1257	24.11	20231020	3.57	N	297570	100	34 억	539046	N	N	N	N
64	20240110	141049	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1562	-10	5	-0.64	129525264	82722	78.32	1572	1580	1558	2040	1101	1572	1565.79	1.56	631	1590	1581	1566	1557	1542	1585	1561	35	468	100	1030	1	1	34621218	541	8.88	1.73	12	0.24	176.00	903.00	2245	20230118	-30.42	1257	20231020	24.26	1604	-2.62	20240105	1502	3.99	20240102	2245	-30.42	20230118	1257	24.26	20231020	3.57	N	297570	100	34 억	539046	N	N	N	N
65	20240110	131046	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1571	-1	5	-0.06	89111827	56878	53.85	1572	1580	1558	2040	1101	1572	1566.72	1.56	-1484	1590	1581	1566	1557	1542	1585	1561	35	468	100	1030	1	1	34621218	544	8.93	1.74	12	0.16	176.00	903.00	2245	20230118	-30.02	1257	20231020	24.98	1604	-2.06	20240105	1502	4.59	20240102	2245	-30.02	20230118	1257	24.98	20231020	3.57	N	297570	100	34 억	539046	N	N	N	N
66	20240110	121048	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1566	-6	5	-0.38	50794513	32417	30.69	1572	1580	1558	2040	1101	1572	1566.91	1.56	-3086	1590	1581	1566	1557	1542	1585	1561	35	468	100	1030	1	1	34621218	542	8.90	1.73	12	0.09	176.00	903.00	2245	20230118	-30.24	1257	20231020	24.58	1604	-2.37	20240105	1502	4.26	20240102	2245	-30.24	20230118	1257	24.58	20231020	3.57	N	297570	100	34 억	539046	N	N	N	N
67	20240110	111047	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1565	-7	5	-0.45	39160298	24968	23.64	1572	1580	1558	2040	1101	1572	1568.42	1.56	-2833	1590	1581	1566	1557	1542	1585	1561	35	468	100	1030	1	1	34621218	542	8.89	1.73	12	0.07	176.00	903.00	2245	20230118	-30.29	1257	20231020	24.50	1604	-2.43	20240105	1502	4.19	20240102	2245	-30.29	20230118	1257	24.50	20231020	3.57	N	297570	100	34 억	539046	N	N	N	N
68	20240110	101045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1561	-11	5	-0.70	31321601	19954	18.89	1572	1580	1561	2040	1101	1572	1569.69	1.56	-3980	1590	1581	1566	1557	1542	1585	1561	35	468	100	1030	1	1	34621218	540	8.87	1.73	12	0.06	176.00	903.00	2245	20230118	-30.47	1257	20231020	24.18	1604	-2.68	20240105	1502	3.93	20240102	2245	-30.47	20230118	1257	24.18	20231020	3.57	N	297570	100	34 억	539046	N	N	N	N
69	20240110	091045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1570	-2	5	-0.13	9449524	6000	5.68	1572	1580	1570	2040	1101	1572	1574.92	1.56	-1154	1590	1581	1566	1557	1542	1585	1561	35	468	100	1030	1	1	34621218	544	8.92	1.74	12	0.02	176.00	903.00	2245	20230118	-30.07	1257	20231020	24.90	1604	-2.12	20240105	1502	4.53	20240102	2245	-30.07	20230118	1257	24.90	20231020	3.57	N	297570	100	34 억	539046	N	N	N	N
70	20240109	161043	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1572	15	2	0.96	164884046	105514	82.43	1557	1575	1551	2020	1090	1557	1562.67	1.42	45313	1613	1584	1561	1532	1509	1573	1521	35	463	100	1020	1	1	34621218	544	8.93	1.74	12	0.30	176.00	903.00	2245	20230118	-29.98	1257	20231020	25.06	1604	-2.00	20240105	1502	4.66	20240102	2245	-29.98	20230118	1257	25.06	20231020	3.61	N	297570	100	34 억	492781	N	N	N	N
71	20240109	151045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1566	9	2	0.58	151767139	97155	75.90	1557	1575	1551	2020	1090	1557	1562.11	1.42	38253	1613	1584	1561	1532	1509	1573	1521	35	463	100	1020	1	1	34621218	542	8.90	1.73	12	0.28	176.00	903.00	2245	20230118	-30.24	1257	20231020	24.58	1604	-2.37	20240105	1502	4.26	20240102	2245	-30.24	20230118	1257	24.58	20231020	3.61	N	297570	100	34 억	492781	N	N	N	N
72	20240109	141043	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1567	10	2	0.64	132282035	84707	66.17	1557	1575	1551	2020	1090	1557	1561.64	1.42	30550	1613	1584	1561	1532	1509	1573	1521	35	463	100	1020	1	1	34621218	543	8.90	1.74	12	0.24	176.00	903.00	2245	20230118	-30.20	1257	20231020	24.66	1604	-2.31	20240105	1502	4.33	20240102	2245	-30.20	20230118	1257	24.66	20231020	3.61	N	297570	100	34 억	492781	N	N	N	N
73	20240109	131043	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1568	11	2	0.71	113132184	72441	56.59	1557	1575	1551	2020	1090	1557	1561.71	1.42	29302	1613	1584	1561	1532	1509	1573	1521	35	463	100	1020	1	1	34621218	543	8.91	1.74	12	0.21	176.00	903.00	2245	20230118	-30.16	1257	20231020	24.74	1604	-2.24	20240105	1502	4.39	20240102	2245	-30.16	20230118	1257	24.74	20231020	3.61	N	297570	100	34 억	492781	N	N	N	N
74	20240109	121052	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1563	6	2	0.39	91580646	58680	45.84	1557	1575	1551	2020	1090	1557	1560.68	1.42	28761	1613	1584	1561	1532	1509	1573	1521	35	463	100	1020	1	1	34621218	541	8.88	1.73	12	0.17	176.00	903.00	2245	20230118	-30.38	1257	20231020	24.34	1604	-2.56	20240105	1502	4.06	20240102	2245	-30.38	20230118	1257	24.34	20231020	3.61	N	297570	100	34 억	492781	N	N	N	N
75	20240109	111047	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1562	5	2	0.32	77083225	49381	38.58	1557	1575	1551	2020	1090	1557	1560.99	1.42	22488	1613	1584	1561	1532	1509	1573	1521	35	463	100	1020	1	1	34621218	541	8.88	1.73	12	0.14	176.00	903.00	2245	20230118	-30.42	1257	20231020	24.26	1604	-2.62	20240105	1502	3.99	20240102	2245	-30.42	20230118	1257	24.26	20231020	3.61	N	297570	100	34 억	492781	N	N	N	N
76	20240109	101044	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1566	9	2	0.58	36169504	23149	18.08	1557	1575	1557	2020	1090	1557	1562.47	1.42	6236	1613	1584	1561	1532	1509	1573	1521	35	463	100	1020	1	1	34621218	542	8.90	1.73	12	0.07	176.00	903.00	2245	20230118	-30.24	1257	20231020	24.58	1604	-2.37	20240105	1502	4.26	20240102	2245	-30.24	20230118	1257	24.58	20231020	3.61	N	297570	100	34 억	492781	N	N	N	N
77	20240109	091045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1572	15	2	0.96	13320184	8541	6.67	1557	1575	1557	2020	1090	1557	1559.56	1.42	2506	1613	1584	1561	1532	1509	1573	1521	35	463	100	1020	1	1	34621218	544	8.93	1.74	12	0.02	176.00	903.00	2245	20230118	-29.98	1257	20231020	25.06	1604	-2.00	20240105	1502	4.66	20240102	2245	-29.98	20230118	1257	25.06	20231020	3.61	N	297570	100	34 억	492781	N	N	N	N
78	20240108	161042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1557	-24	5	-1.52	195287034	125824	76.21	1581	1590	1538	2055	1107	1581	1552.06	1.39	12647	1628	1604	1580	1556	1532	1616	1568	35	474	100	1040	1	1	34621218	539	8.85	1.72	12	0.36	176.00	903.00	2245	20230118	-30.65	1257	20231020	23.87	1604	-2.93	20240105	1502	3.66	20240102	2245	-30.65	20230118	1257	23.87	20231020	3.62	N	297570	100	34 억	480253	N	N	N	N
79	20240108	151043	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1555	-26	5	-1.64	182037390	117306	71.05	1581	1590	1538	2055	1107	1581	1551.82	1.39	14107	1628	1604	1580	1556	1532	1616	1568	35	474	100	1040	1	1	34621218	538	8.84	1.72	12	0.34	176.00	903.00	2245	20230118	-30.73	1257	20231020	23.71	1604	-3.05	20240105	1502	3.53	20240102	2245	-30.73	20230118	1257	23.71	20231020	3.62	N	297570	100	34 억	480253	N	N	N	N
80	20240108	141043	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1549	-32	5	-2.02	162471504	104666	63.40	1581	1590	1538	2055	1107	1581	1552.29	1.39	8814	1628	1604	1580	1556	1532	1616	1568	35	474	100	1040	1	1	34621218	536	8.80	1.72	12	0.30	176.00	903.00	2245	20230118	-31.00	1257	20231020	23.23	1604	-3.43	20240105	1502	3.13	20240102	2245	-31.00	20230118	1257	23.23	20231020	3.62	N	297570	100	34 억	480253	N	N	N	N
81	20240108	131042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1554	-27	5	-1.71	125760929	80967	49.04	1581	1590	1538	2055	1107	1581	1553.24	1.39	2531	1628	1604	1580	1556	1532	1616	1568	35	474	100	1040	1	1	34621218	538	8.83	1.72	12	0.23	176.00	903.00	2245	20230118	-30.78	1257	20231020	23.63	1604	-3.12	20240105	1502	3.46	20240102	2245	-30.78	20230118	1257	23.63	20231020	3.62	N	297570	100	34 억	480253	N	N	N	N
82	20240108	121043	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1568	-13	5	-0.82	92005102	59283	35.91	1581	1590	1538	2055	1107	1581	1551.96	1.39	-1987	1628	1604	1580	1556	1532	1616	1568	35	474	100	1040	1	1	34621218	543	8.91	1.74	12	0.17	176.00	903.00	2245	20230118	-30.16	1257	20231020	24.74	1604	-2.24	20240105	1502	4.39	20240102	2245	-30.16	20230118	1257	24.74	20231020	3.62	N	297570	100	34 억	480253	N	N	N	N
83	20240108	111044	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1555	-26	5	-1.64	76695586	49468	29.96	1581	1590	1538	2055	1107	1581	1550.41	1.39	-3584	1628	1604	1580	1556	1532	1616	1568	35	474	100	1040	1	1	34621218	538	8.84	1.72	12	0.14	176.00	903.00	2245	20230118	-30.73	1257	20231020	23.71	1604	-3.05	20240105	1502	3.53	20240102	2245	-30.73	20230118	1257	23.71	20231020	3.62	N	297570	100	34 억	480253	N	N	N	N
84	20240108	101044	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1552	-29	5	-1.83	62985013	40620	24.60	1581	1590	1538	2055	1107	1581	1550.59	1.39	-6140	1628	1604	1580	1556	1532	1616	1568	35	474	100	1040	1	1	34621218	537	8.82	1.72	12	0.12	176.00	903.00	2245	20230118	-30.87	1257	20231020	23.47	1604	-3.24	20240105	1502	3.33	20240102	2245	-30.87	20230118	1257	23.47	20231020	3.62	N	297570	100	34 억	480253	N	N	N	N
85	20240108	091041	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1544	-37	5	-2.34	19400154	12406	7.51	1581	1590	1544	2055	1107	1581	1563.77	1.39	-1503	1628	1604	1580	1556	1532	1616	1568	35	474	100	1040	1	1	34621218	535	8.77	1.71	12	0.04	176.00	903.00	2245	20230118	-31.22	1257	20231020	22.83	1604	-3.74	20240105	1502	2.80	20240102	2245	-31.22	20230118	1257	22.83	20231020	3.62	N	297570	100	34 억	480253	N	N	N	N
86	20240105	161041	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1581	14	2	0.89	256878896	162229	110.10	1556	1604	1556	2035	1097	1567	1583.43	1.32	21341	1594	1580	1566	1552	1538	1573	1545	35	468	100	1030	1	1	34621218	547	8.98	1.75	12	0.47	176.00	903.00	2245	20230118	-29.58	1257	20231020	25.78	1604	-1.43	20240105	1502	5.26	20240102	2245	-29.58	20230118	1257	25.78	20231020	3.66	N	297570	100	34 억	458145	N	N	N	N
87	20240105	151042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1576	9	2	0.57	244283338	154245	104.68	1556	1604	1556	2035	1097	1567	1583.74	1.32	18971	1594	1580	1566	1552	1538	1573	1545	35	468	100	1030	1	1	34621218	546	8.95	1.75	12	0.45	176.00	903.00	2245	20230118	-29.80	1257	20231020	25.38	1604	-1.75	20240105	1502	4.93	20240102	2245	-29.80	20230118	1257	25.38	20231020	3.66	N	297570	100	34 억	458145	N	N	N	N
88	20240105	141039	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1585	18	2	1.15	217005231	136913	92.92	1556	1604	1556	2035	1097	1567	1584.99	1.32	15441	1594	1580	1566	1552	1538	1573	1545	35	468	100	1030	1	1	34621218	549	9.01	1.76	12	0.40	176.00	903.00	2245	20230118	-29.40	1257	20231020	26.09	1604	-1.18	20240105	1502	5.53	20240102	2245	-29.40	20230118	1257	26.09	20231020	3.66	N	297570	100	34 억	458145	N	N	N	N
89	20240105	131041	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1590	23	2	1.47	187873758	118459	80.40	1556	1604	1556	2035	1097	1567	1585.98	1.32	14875	1594	1580	1566	1552	1538	1573	1545	35	468	100	1030	1	1	34621218	550	9.03	1.76	12	0.34	176.00	903.00	2245	20230118	-29.18	1257	20231020	26.49	1604	-0.87	20240105	1502	5.86	20240102	2245	-29.18	20230118	1257	26.49	20231020	3.66	N	297570	100	34 억	458145	N	N	N	N
90	20240105	121041	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1589	22	2	1.40	163491504	103064	69.95	1556	1604	1556	2035	1097	1567	1586.31	1.32	14773	1594	1580	1566	1552	1538	1573	1545	35	468	100	1030	1	1	34621218	550	9.03	1.76	12	0.30	176.00	903.00	2245	20230118	-29.22	1257	20231020	26.41	1604	-0.94	20240105	1502	5.79	20240102	2245	-29.22	20230118	1257	26.41	20231020	3.66	N	297570	100	34 억	458145	N	N	N	N
91	20240105	111038	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1594	27	2	1.72	115164094	72795	49.40	1556	1594	1556	2035	1097	1567	1582.03	1.32	15427	1594	1580	1566	1552	1538	1573	1545	35	468	100	1030	1	1	34621218	552	9.06	1.77	12	0.21	176.00	903.00	2245	20230118	-29.00	1257	20231020	26.81	1594	0.00	20240105	1502	6.13	20240102	2245	-29.00	20230118	1257	26.81	20231020	3.66	N	297570	100	34 억	458145	N	N	N	N
92	20240105	101042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1583	16	2	1.02	59897616	37986	25.78	1556	1586	1556	2035	1097	1567	1576.83	1.32	11030	1594	1580	1566	1552	1538	1573	1545	35	468	100	1030	1	1	34621218	548	8.99	1.75	12	0.11	176.00	903.00	2245	20230118	-29.49	1257	20231020	25.93	1586	-0.19	20240105	1502	5.39	20240102	2245	-29.49	20230118	1257	25.93	20231020	3.66	N	297570	100	34 억	458145	N	N	N	N
93	20240105	091039	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1556	-11	5	-0.70	6306968	4051	2.75	1556	1566	1556	2035	1097	1567	1556.89	1.32	0	1594	1580	1566	1552	1538	1573	1545	35	468	100	1030	1	1	34621218	539	8.84	1.72	12	0.01	176.00	903.00	2245	20230118	-30.69	1257	20231020	23.79	1582	-1.64	20240102	1502	3.60	20240102	2245	-30.69	20230118	1257	23.79	20231020	3.66	N	297570	100	34 억	458145	N	N	N	N
94	20240104	161036	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1567	-4	5	-0.25	229790777	147320	89.71	1572	1580	1552	2040	1100	1571	1559.81	1.34	-5075	1609	1590	1561	1542	1513	1599	1551	35	469	100	1030	1	1	34621218	543	8.90	1.74	12	0.43	176.00	903.00	2245	20230118	-30.20	1257	20231020	24.66	1582	-0.95	20240102	1502	4.33	20240102	2245	-30.20	20230118	1257	24.66	20231020	3.83	N	297570	100	34 억	463420	N	N	N	N
95	20240104	151038	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1565	-6	5	-0.38	217006874	139149	84.74	1572	1580	1552	2040	1100	1571	1559.53	1.34	-7953	1609	1590	1561	1542	1513	1599	1551	35	469	100	1030	1	1	34621218	542	8.89	1.73	12	0.40	176.00	903.00	2245	20230118	-30.29	1257	20231020	24.50	1582	-1.07	20240102	1502	4.19	20240102	2245	-30.29	20230118	1257	24.50	20231020	3.83	N	297570	100	34 억	463420	N	N	N	N
96	20240104	141038	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1564	-7	5	-0.45	187708075	120391	73.31	1572	1580	1552	2040	1100	1571	1559.15	1.34	-8296	1609	1590	1561	1542	1513	1599	1551	35	469	100	1030	1	1	34621218	541	8.89	1.73	12	0.35	176.00	903.00	2245	20230118	-30.33	1257	20231020	24.42	1582	-1.14	20240102	1502	4.13	20240102	2245	-30.33	20230118	1257	24.42	20231020	3.83	N	297570	100	34 억	463420	N	N	N	N
97	20240104	131038	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1564	-7	5	-0.45	162582673	104316	63.52	1572	1580	1552	2040	1100	1571	1558.56	1.34	-13271	1609	1590	1561	1542	1513	1599	1551	35	469	100	1030	1	1	34621218	541	8.89	1.73	12	0.30	176.00	903.00	2245	20230118	-30.33	1257	20231020	24.42	1582	-1.14	20240102	1502	4.13	20240102	2245	-30.33	20230118	1257	24.42	20231020	3.83	N	297570	100	34 억	463420	N	N	N	N
98	20240104	121036	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1560	-11	5	-0.70	151786682	97397	59.31	1572	1580	1552	2040	1100	1571	1558.43	1.34	-13340	1609	1590	1561	1542	1513	1599	1551	35	469	100	1030	1	1	34621218	540	8.86	1.73	12	0.28	176.00	903.00	2245	20230118	-30.51	1257	20231020	24.11	1582	-1.39	20240102	1502	3.86	20240102	2245	-30.51	20230118	1257	24.11	20231020	3.83	N	297570	100	34 억	463420	N	N	N	N
99	20240104	111035	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1558	-13	5	-0.83	136199037	87394	53.22	1572	1580	1552	2040	1100	1571	1558.45	1.34	-14251	1609	1590	1561	1542	1513	1599	1551	35	469	100	1030	1	1	34621218	539	8.85	1.73	12	0.25	176.00	903.00	2245	20230118	-30.60	1257	20231020	23.95	1582	-1.52	20240102	1502	3.73	20240102	2245	-30.60	20230118	1257	23.95	20231020	3.83	N	297570	100	34 억	463420	N	N	N	N
100	20240104	101034	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1565	-6	5	-0.38	90302650	57959	35.29	1572	1580	1552	2040	1100	1571	1558.04	1.34	-6148	1609	1590	1561	1542	1513	1599	1551	35	469	100	1030	1	1	34621218	542	8.89	1.73	12	0.17	176.00	903.00	2245	20230118	-30.29	1257	20231020	24.50	1582	-1.07	20240102	1502	4.19	20240102	2245	-30.29	20230118	1257	24.50	20231020	3.83	N	297570	100	34 억	463420	N	N	N	N
101	20240104	091038	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1570	-1	5	-0.06	25614545	16414	10.00	1572	1580	1555	2040	1100	1571	1560.53	1.34	7636	1609	1590	1561	1542	1513	1599	1551	35	469	100	1030	1	1	34621218	544	8.92	1.74	12	0.05	176.00	903.00	2245	20230118	-30.07	1257	20231020	24.90	1582	-0.76	20240102	1502	4.53	20240102	2245	-30.07	20230118	1257	24.90	20231020	3.83	N	297570	100	34 억	463420	N	N	N	N
102	20240103	161034	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1571	6	2	0.38	251746975	161600	45.34	1532	1580	1532	2030	1096	1565	1557.81	1.26	28578	1629	1596	1549	1516	1469	1613	1533	35	465	100	1030	1	1	34621218	544	8.93	1.74	12	0.47	176.00	903.00	2245	20230118	-30.02	1257	20231020	24.98	1582	-0.70	20240102	1502	4.59	20240102	2245	-30.02	20230118	1257	24.98	20231020	3.86	N	297570	100	34 억	434681	N	N	N	N
103	20240103	151031	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1568	3	2	0.19	239298903	153672	43.11	1532	1580	1532	2030	1096	1565	1557.21	1.26	25707	1629	1596	1549	1516	1469	1613	1533	35	465	100	1030	1	1	34621218	543	8.91	1.74	12	0.44	176.00	903.00	2245	20230118	-30.16	1257	20231020	24.74	1582	-0.88	20240102	1502	4.39	20240102	2245	-30.16	20230118	1257	24.74	20231020	3.86	N	297570	100	34 억	434681	N	N	N	N
104	20240103	141030	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1564	-1	5	-0.06	198806734	127865	35.87	1532	1580	1532	2030	1096	1565	1554.82	1.26	22145	1629	1596	1549	1516	1469	1613	1533	35	465	100	1030	1	1	34621218	541	8.89	1.73	12	0.37	176.00	903.00	2245	20230118	-30.33	1257	20231020	24.42	1582	-1.14	20240102	1502	4.13	20240102	2245	-30.33	20230118	1257	24.42	20231020	3.86	N	297570	100	34 억	434681	N	N	N	N
105	20240103	131032	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1559	-6	5	-0.38	183384187	117982	33.10	1532	1580	1532	2030	1096	1565	1554.34	1.26	19948	1629	1596	1549	1516	1469	1613	1533	35	465	100	1030	1	1	34621218	540	8.86	1.73	12	0.34	176.00	903.00	2245	20230118	-30.56	1257	20231020	24.03	1582	-1.45	20240102	1502	3.79	20240102	2245	-30.56	20230118	1257	24.03	20231020	3.86	N	297570	100	34 억	434681	N	N	N	N
106	20240103	121036	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1558	-7	5	-0.45	161944740	104216	29.24	1532	1580	1532	2030	1096	1565	1553.93	1.26	15582	1629	1596	1549	1516	1469	1613	1533	35	465	100	1030	1	1	34621218	539	8.85	1.73	12	0.30	176.00	903.00	2245	20230118	-30.60	1257	20231020	23.95	1582	-1.52	20240102	1502	3.73	20240102	2245	-30.60	20230118	1257	23.95	20231020	3.86	N	297570	100	34 억	434681	N	N	N	N
107	20240103	111031	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1580	15	2	0.96	140193640	90317	25.34	1532	1580	1532	2030	1096	1565	1552.24	1.26	16008	1629	1596	1549	1516	1469	1613	1533	35	465	100	1030	1	1	34621218	547	8.98	1.75	12	0.26	176.00	903.00	2245	20230118	-29.62	1257	20231020	25.70	1582	-0.13	20240102	1502	5.19	20240102	2245	-29.62	20230118	1257	25.70	20231020	3.86	N	297570	100	34 억	434681	N	N	N	N
108	20240103	101031	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1542	-23	5	-1.47	81542693	52919	14.85	1532	1556	1532	2030	1096	1565	1540.90	1.26	18968	1629	1596	1549	1516	1469	1613	1533	35	465	100	1030	1	1	34621218	534	8.76	1.71	12	0.15	176.00	903.00	2245	20230118	-31.31	1257	20231020	22.67	1582	-2.53	20240102	1502	2.66	20240102	2245	-31.31	20230118	1257	22.67	20231020	3.86	N	297570	100	34 억	434681	N	N	N	N
109	20240103	091031	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1537	-28	5	-1.79	37110072	24162	6.78	1532	1550	1532	2030	1096	1565	1535.89	1.26	9571	1629	1596	1549	1516	1469	1613	1533	35	465	100	1030	1	1	34621218	532	8.73	1.70	12	0.07	176.00	903.00	2245	20230118	-31.54	1257	20231020	22.28	1582	-2.84	20240102	1502	2.33	20240102	2245	-31.54	20230118	1257	22.28	20231020	3.86	N	297570	100	34 억	434681	N	N	N	N
110	20240102	161028	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1565	63	2	4.19	551651241	355383	280.50	1502	1582	1502	1952	1052	1502	1552.26	1.02	78620	1548	1524	1490	1466	1432	1537	1479	35	450	100	990	1	1	34621218	542	8.89	1.73	12	1.03	176.00	903.00	2245	20230118	-30.29	1257	20231020	24.50	1582	-1.07	20240102	1502	4.19	20240102	2245	-30.29	20230118	1257	24.50	20231020	3.93	N	297570	100	34 억	352656	N	N	N	N
111	20240102	151028	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1575	73	2	4.86	536186178	345512	272.71	1502	1582	1502	1952	1052	1502	1551.86	1.02	73333	1548	1524	1490	1466	1432	1537	1479	35	450	100	990	1	1	34621218	545	8.95	1.74	12	1.00	176.00	903.00	2245	20230118	-29.84	1257	20231020	25.30	1582	-0.44	20240102	1502	4.86	20240102	2245	-29.84	20230118	1257	25.30	20231020	3.93	N	297570	100	34 억	352656	N	N	N	N
112	20240102	141028	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1557	55	2	3.66	399279045	258061	203.69	1502	1565	1502	1952	1052	1502	1547.23	1.02	48799	1548	1524	1490	1466	1432	1537	1479	35	450	100	990	1	1	34621218	539	8.85	1.72	12	0.75	176.00	903.00	2245	20230118	-30.65	1257	20231020	23.87	1565	-0.51	20240102	1502	3.66	20240102	2245	-30.65	20230118	1257	23.87	20231020	3.93	N	297570	100	34 억	352656	N	N	N	N
113	20240102	131023	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1551	49	2	3.26	357674918	231371	182.62	1502	1565	1502	1952	1052	1502	1545.89	1.02	39727	1548	1524	1490	1466	1432	1537	1479	35	450	100	990	1	1	34621218	537	8.81	1.72	12	0.67	176.00	903.00	2245	20230118	-30.91	1257	20231020	23.39	1565	-0.89	20240102	1502	3.26	20240102	2245	-30.91	20230118	1257	23.39	20231020	3.93	N	297570	100	34 억	352656	N	N	N	N
114	20240102	121022	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1557	55	2	3.66	320118118	207211	163.55	1502	1565	1502	1952	1052	1502	1544.89	1.02	30208	1548	1524	1490	1466	1432	1537	1479	35	450	100	990	1	1	34621218	539	8.85	1.72	12	0.60	176.00	903.00	2245	20230118	-30.65	1257	20231020	23.87	1565	-0.51	20240102	1502	3.66	20240102	2245	-30.65	20230118	1257	23.87	20231020	3.93	N	297570	100	34 억	352656	N	N	N	N
115	20240102	111023	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1562	60	2	3.99	266242096	172700	136.31	1502	1562	1502	1952	1052	1502	1541.65	1.02	26817	1548	1524	1490	1466	1432	1537	1479	35	450	100	990	1	1	34621218	541	8.88	1.73	12	0.50	176.00	903.00	2245	20230118	-30.42	1257	20231020	24.26	1562	0.00	20240102	1502	3.99	20240102	2245	-30.42	20230118	1257	24.26	20231020	3.93	N	297570	100	34 억	352656	N	N	N	N
116	20240102	101013	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1532	30	2	2.00	44784400	29447	23.24	1502	1532	1502	1952	1052	1502	1520.85	1.02	9924	1548	1524	1490	1466	1432	1537	1479	35	450	100	990	1	1	34621218	530	8.70	1.70	12	0.09	176.00	903.00	2245	20230118	-31.76	1257	20231020	21.88	1532	0.00	20240102	1502	2.00	20240102	2245	-31.76	20230118	1257	21.88	20231020	3.93	N	297570	100	34 억	352656	N	N	N	N
117	20240102	090959	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1502	0	3	0.00	0	0	0.00	0	0	0	1952	1052	1502	0.00	1.02	0	1548	1524	1490	1466	1432	1537	1479	35	450	100	990	1	1	34621218	520	8.53	1.66	12	0.00	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	0	0.00	0	0	0.00	0	2245	-33.10	20230118	1257	19.49	20231020	3.93	N	297570	100	34 억	352656	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History