KissMeData/078890/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5060	75	2	1.50	247419380	49612	67.22	4960	5100	4870	6480	3490	4985	4987.09	5.69	-4112	5248	5116	5038	4906	4828	5077	4867	85	1495	500	3580	10	1	16971649	859	7.82	0.43	12	0.29	647.00	11778.00	10507	20230323	-51.84	4517	20231219	12.02	5410	-6.47	20240109	4730	6.98	20240103	10700	-52.71	20230323	4600	10.00	20231219	4.70	N	078890	500	84 억	965204	N	N	952	N	N
3	20240123	110645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	45	2	0.90	216139660	43433	58.85	4960	5100	4870	6480	3490	4985	4976.39	5.69	-3747	5248	5116	5038	4906	4828	5077	4867	85	1495	500	3580	10	1	16971649	854	7.77	0.43	12	0.26	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	5410	-7.02	20240109	4730	6.34	20240103	10700	-52.99	20230323	4600	9.35	20231219	4.70	N	078890	500	84 억	965204	N	N	952	N	N
4	20240123	100645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	45	2	0.90	133701205	27060	36.66	4960	5030	4870	6480	3490	4985	4940.92	5.69	-3755	5248	5116	5038	4906	4828	5077	4867	85	1495	500	3580	10	1	16971649	854	7.77	0.43	12	0.16	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	5410	-7.02	20240109	4730	6.34	20240103	10700	-52.99	20230323	4600	9.35	20231219	4.70	N	078890	500	84 억	965204	N	N	952	N	N
5	20240123	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4950	-35	5	-0.70	23424260	4741	6.42	4960	5010	4920	6480	3490	4985	4940.78	5.69	-3552	5248	5116	5038	4906	4828	5077	4867	85	1495	500	3580	5	1	16971649	840	7.65	0.42	12	0.03	647.00	11778.00	10507	20230323	-52.89	4517	20231219	9.59	5410	-8.50	20240109	4730	4.65	20240103	10700	-53.74	20230323	4600	7.61	20231219	4.70	N	078890	500	84 억	965204	N	N	952	N	N
6	20240119	160641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	80	2	1.61	443266245	87656	163.28	4985	5120	4985	6460	3480	4970	5056.90	5.58	16520	5126	5047	4971	4892	4816	5087	4932	85	1490	500	3570	10	1	16971649	857	7.81	0.43	12	0.52	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	5410	-6.65	20240109	4730	6.77	20240103	10700	-52.80	20230323	4600	9.78	20231219	4.75	N	078890	500	84 억	947758	N	N	163	N	N
7	20240119	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	70	2	1.41	412788535	81601	152.00	4985	5120	4985	6460	3480	4970	5058.62	5.58	12569	5126	5047	4971	4892	4816	5087	4932	85	1490	500	3570	10	1	16971649	855	7.79	0.43	12	0.48	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	5410	-6.84	20240109	4730	6.55	20240103	10700	-52.90	20230323	4600	9.57	20231219	4.75	N	078890	500	84 억	947758	N	N	0	N	N
8	20240119	140642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	60	2	1.21	387979505	76665	142.81	4985	5120	4985	6460	3480	4970	5060.71	5.58	10637	5126	5047	4971	4892	4816	5087	4932	85	1490	500	3570	10	1	16971649	854	7.77	0.43	12	0.45	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	5410	-7.02	20240109	4730	6.34	20240103	10700	-52.99	20230323	4600	9.35	20231219	4.75	N	078890	500	84 억	947758	N	N	0	N	N
9	20240119	130642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5070	100	2	2.01	306047225	60455	112.61	4985	5120	4985	6460	3480	4970	5062.40	5.58	17440	5126	5047	4971	4892	4816	5087	4932	85	1490	500	3570	10	1	16971649	860	7.84	0.43	12	0.36	647.00	11778.00	10507	20230323	-51.75	4517	20231219	12.24	5410	-6.28	20240109	4730	7.19	20240103	10700	-52.62	20230323	4600	10.22	20231219	4.75	N	078890	500	84 억	947758	N	N	0	N	N
10	20240119	120645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5070	100	2	2.01	243795385	48158	89.71	4985	5120	4985	6460	3480	4970	5062.41	5.58	17496	5126	5047	4971	4892	4816	5087	4932	85	1490	500	3570	10	1	16971649	860	7.84	0.43	12	0.28	647.00	11778.00	10507	20230323	-51.75	4517	20231219	12.24	5410	-6.28	20240109	4730	7.19	20240103	10700	-52.62	20230323	4600	10.22	20231219	4.75	N	078890	500	84 억	947758	N	N	0	N	N
11	20240119	110644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	80	2	1.61	221029515	43650	81.31	4985	5120	4985	6460	3480	4970	5063.68	5.58	16527	5126	5047	4971	4892	4816	5087	4932	85	1490	500	3570	10	1	16971649	857	7.81	0.43	12	0.26	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	5410	-6.65	20240109	4730	6.77	20240103	10700	-52.80	20230323	4600	9.78	20231219	4.75	N	078890	500	84 억	947758	N	N	0	N	N
12	20240119	100648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5090	120	2	2.41	146936635	29034	54.08	4985	5120	4985	6460	3480	4970	5060.85	5.58	15401	5126	5047	4971	4892	4816	5087	4932	85	1490	500	3570	10	1	16971649	864	7.87	0.43	12	0.17	647.00	11778.00	10507	20230323	-51.56	4517	20231219	12.69	5410	-5.91	20240109	4730	7.61	20240103	10700	-52.43	20230323	4600	10.65	20231219	4.75	N	078890	500	84 억	947758	N	N	0	N	N
13	20240119	090641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	60	2	1.21	12414450	2471	4.60	4985	5050	4985	6460	3480	4970	5024.06	5.58	1770	5126	5047	4971	4892	4816	5087	4932	85	1490	500	3570	10	1	16971649	854	7.77	0.43	12	0.01	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	5410	-7.02	20240109	4730	6.34	20240103	10700	-52.99	20230323	4600	9.35	20231219	4.75	N	078890	500	84 억	947758	N	N	0	N	N
14	20240118	160640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4970	50	2	1.02	263270360	52908	58.18	4920	5050	4895	6390	3445	4920	4976.00	5.53	8543	5140	5030	4960	4850	4780	4995	4815	85	1470	500	3540	5	1	16971649	843	7.68	0.42	12	0.31	647.00	11778.00	10507	20230323	-52.70	4517	20231219	10.03	5410	-8.13	20240109	4730	5.07	20240103	10700	-53.55	20230323	4600	8.04	20231219	4.78	N	078890	500	84 억	939215	N	N	11	N	N
15	20240118	150641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4980	60	2	1.22	258052390	51859	57.02	4920	5050	4895	6390	3445	4920	4976.04	5.53	8569	5140	5030	4960	4850	4780	4995	4815	85	1470	500	3540	5	1	16971649	845	7.70	0.42	12	0.31	647.00	11778.00	10507	20230323	-52.60	4517	20231219	10.25	5410	-7.95	20240109	4730	5.29	20240103	10700	-53.46	20230323	4600	8.26	20231219	4.78	N	078890	500	84 억	939215	N	N	11	N	N
16	20240118	140642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4950	30	2	0.61	238419010	47896	52.66	4920	5050	4895	6390	3445	4920	4977.85	5.53	6915	5140	5030	4960	4850	4780	4995	4815	85	1470	500	3540	5	1	16971649	840	7.65	0.42	12	0.28	647.00	11778.00	10507	20230323	-52.89	4517	20231219	9.59	5410	-8.50	20240109	4730	4.65	20240103	10700	-53.74	20230323	4600	7.61	20231219	4.78	N	078890	500	84 억	939215	N	N	11	N	N
17	20240118	130641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4990	70	2	1.42	187093720	37546	41.28	4920	5050	4895	6390	3445	4920	4983.05	5.53	10984	5140	5030	4960	4850	4780	4995	4815	85	1470	500	3540	5	1	16971649	847	7.71	0.42	12	0.22	647.00	11778.00	10507	20230323	-52.51	4517	20231219	10.47	5410	-7.76	20240109	4730	5.50	20240103	10700	-53.36	20230323	4600	8.48	20231219	4.78	N	078890	500	84 억	939215	N	N	11	N	N
18	20240118	120642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4990	70	2	1.42	178045280	35734	39.29	4920	5050	4895	6390	3445	4920	4982.52	5.53	10595	5140	5030	4960	4850	4780	4995	4815	85	1470	500	3540	5	1	16971649	847	7.71	0.42	12	0.21	647.00	11778.00	10507	20230323	-52.51	4517	20231219	10.47	5410	-7.76	20240109	4730	5.50	20240103	10700	-53.36	20230323	4600	8.48	20231219	4.78	N	078890	500	84 억	939215	N	N	11	N	N
19	20240118	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	80	2	1.63	165778165	33278	36.59	4920	5050	4895	6390	3445	4920	4981.61	5.53	10432	5140	5030	4960	4850	4780	4995	4815	85	1470	500	3540	10	1	16971649	849	7.73	0.42	12	0.20	647.00	11778.00	10507	20230323	-52.41	4517	20231219	10.69	5410	-7.58	20240109	4730	5.71	20240103	10700	-53.27	20230323	4600	8.70	20231219	4.78	N	078890	500	84 억	939215	N	N	11	N	N
20	20240118	100639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	80	2	1.63	82610260	16642	18.30	4920	5050	4895	6390	3445	4920	4963.96	5.53	4327	5140	5030	4960	4850	4780	4995	4815	85	1470	500	3540	10	1	16971649	849	7.73	0.42	12	0.10	647.00	11778.00	10507	20230323	-52.41	4517	20231219	10.69	5410	-7.58	20240109	4730	5.71	20240103	10700	-53.27	20230323	4600	8.70	20231219	4.78	N	078890	500	84 억	939215	N	N	11	N	N
21	20240118	090640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	0	3	0.00	5407080	1099	1.21	4920	4920	4920	6390	3445	4920	4920.00	5.53	-300	5140	5030	4960	4850	4780	4995	4815	85	1470	500	3540	5	1	16971649	835	7.60	0.42	12	0.01	647.00	11778.00	10507	20230323	-53.17	4517	20231219	8.92	5410	-9.06	20240109	4730	4.02	20240103	10700	-54.02	20230323	4600	6.96	20231219	4.78	N	078890	500	84 억	939215	N	N	11	N	N
22	20240117	160639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	-120	5	-2.38	442440540	90037	140.09	5000	5070	4890	6550	3530	5040	4913.95	5.66	-21822	5286	5162	5086	4962	4886	5125	4925	85	1510	500	3620	5	1	16971649	835	7.60	0.42	12	0.53	647.00	11778.00	10507	20230323	-53.17	4517	20231219	8.92	5410	-9.06	20240109	4730	4.02	20240103	10700	-54.02	20230323	4600	6.96	20231219	4.85	N	078890	500	84 억	961036	N	N	11	N	N
23	20240117	150641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4910	-130	5	-2.58	431445795	87799	136.60	5000	5070	4890	6550	3530	5040	4914.02	5.66	-22414	5286	5162	5086	4962	4886	5125	4925	85	1510	500	3620	5	1	16971649	833	7.59	0.42	12	0.52	647.00	11778.00	10507	20230323	-53.27	4517	20231219	8.70	5410	-9.24	20240109	4730	3.81	20240103	10700	-54.11	20230323	4600	6.74	20231219	4.85	N	078890	500	84 억	961036	N	N	5	N	N
24	20240117	140640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4945	-95	5	-1.88	409604310	83351	129.68	5000	5070	4890	6550	3530	5040	4914.21	5.66	-21499	5286	5162	5086	4962	4886	5125	4925	85	1510	500	3620	5	1	16971649	839	7.64	0.42	12	0.49	647.00	11778.00	10507	20230323	-52.94	4517	20231219	9.48	5410	-8.60	20240109	4730	4.55	20240103	10700	-53.79	20230323	4600	7.50	20231219	4.85	N	078890	500	84 억	961036	N	N	5	N	N
25	20240117	130641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4910	-130	5	-2.58	391486145	79667	123.95	5000	5070	4890	6550	3530	5040	4914.03	5.66	-22407	5286	5162	5086	4962	4886	5125	4925	85	1510	500	3620	5	1	16971649	833	7.59	0.42	12	0.47	647.00	11778.00	10507	20230323	-53.27	4517	20231219	8.70	5410	-9.24	20240109	4730	3.81	20240103	10700	-54.11	20230323	4600	6.74	20231219	4.85	N	078890	500	84 억	961036	N	N	5	N	N
26	20240117	120641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4900	-140	5	-2.78	349281520	71069	110.57	5000	5070	4890	6550	3530	5040	4914.68	5.66	-23060	5286	5162	5086	4962	4886	5125	4925	85	1510	500	3620	5	1	16971649	832	7.57	0.42	12	0.42	647.00	11778.00	10507	20230323	-53.36	4517	20231219	8.48	5410	-9.43	20240109	4730	3.59	20240103	10700	-54.21	20230323	4600	6.52	20231219	4.85	N	078890	500	84 억	961036	N	N	5	N	N
27	20240117	110641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4900	-140	5	-2.78	268251690	54526	84.83	5000	5070	4890	6550	3530	5040	4919.70	5.66	-14330	5286	5162	5086	4962	4886	5125	4925	85	1510	500	3620	5	1	16971649	832	7.57	0.42	12	0.32	647.00	11778.00	10507	20230323	-53.36	4517	20231219	8.48	5410	-9.43	20240109	4730	3.59	20240103	10700	-54.21	20230323	4600	6.52	20231219	4.85	N	078890	500	84 억	961036	N	N	5	N	N
28	20240117	100638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4895	-145	5	-2.88	206142370	41857	65.12	5000	5070	4890	6550	3530	5040	4924.92	5.66	-16546	5286	5162	5086	4962	4886	5125	4925	85	1510	500	3620	5	1	16971649	831	7.57	0.42	12	0.25	647.00	11778.00	10507	20230323	-53.41	4517	20231219	8.37	5410	-9.52	20240109	4730	3.49	20240103	10700	-54.25	20230323	4600	6.41	20231219	4.85	N	078890	500	84 억	961036	N	N	5	N	N
29	20240117	090641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4985	-55	5	-1.09	24061775	4808	7.48	5000	5070	4985	6550	3530	5040	5004.53	5.66	-415	5286	5162	5086	4962	4886	5125	4925	85	1510	500	3620	5	1	16971649	846	7.70	0.42	12	0.03	647.00	11778.00	10507	20230323	-52.56	4517	20231219	10.36	5410	-7.86	20240109	4730	5.39	20240103	10700	-53.41	20230323	4600	8.37	20231219	4.85	N	078890	500	84 억	961036	N	N	5	N	N
30	20240116	160638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	-70	5	-1.37	322227410	63775	89.22	5060	5210	5010	6640	3580	5110	5052.57	5.69	-2952	5236	5172	5096	5032	4956	5135	4995	85	1530	500	3670	10	1	16971649	855	7.79	0.43	12	0.38	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	5410	-6.84	20240109	4730	6.55	20240103	10700	-52.90	20230323	4600	9.57	20231219	4.92	N	078890	500	84 억	965088	N	N	5	N	N
31	20240116	150637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-90	5	-1.76	293702090	58100	81.28	5060	5210	5010	6640	3580	5110	5055.11	5.69	-3466	5236	5172	5096	5032	4956	5135	4995	85	1530	500	3670	10	1	16971649	852	7.76	0.43	12	0.34	647.00	11778.00	10507	20230323	-52.22	4517	20231219	11.14	5410	-7.21	20240109	4730	6.13	20240103	10700	-53.08	20230323	4600	9.13	20231219	4.92	N	078890	500	84 억	965088	N	N	6	N	N
32	20240116	140639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	-70	5	-1.37	243297140	48078	67.26	5060	5210	5010	6640	3580	5110	5060.47	5.69	-573	5236	5172	5096	5032	4956	5135	4995	85	1530	500	3670	10	1	16971649	855	7.79	0.43	12	0.28	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	5410	-6.84	20240109	4730	6.55	20240103	10700	-52.90	20230323	4600	9.57	20231219	4.92	N	078890	500	84 억	965088	N	N	6	N	N
33	20240116	130639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5090	-20	5	-0.39	184444550	36377	50.89	5060	5210	5010	6640	3580	5110	5070.36	5.69	-3808	5236	5172	5096	5032	4956	5135	4995	85	1530	500	3670	10	1	16971649	864	7.87	0.43	12	0.21	647.00	11778.00	10507	20230323	-51.56	4517	20231219	12.69	5410	-5.91	20240109	4730	7.61	20240103	10700	-52.43	20230323	4600	10.65	20231219	4.92	N	078890	500	84 억	965088	N	N	6	N	N
34	20240116	120638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	-60	5	-1.17	170476640	33616	47.03	5060	5210	5010	6640	3580	5110	5071.29	5.69	-4073	5236	5172	5096	5032	4956	5135	4995	85	1530	500	3670	10	1	16971649	857	7.81	0.43	12	0.20	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	5410	-6.65	20240109	4730	6.77	20240103	10700	-52.80	20230323	4600	9.78	20231219	4.92	N	078890	500	84 억	965088	N	N	6	N	N
35	20240116	110636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5090	-20	5	-0.39	158608190	31271	43.75	5060	5210	5010	6640	3580	5110	5072.05	5.69	-4084	5236	5172	5096	5032	4956	5135	4995	85	1530	500	3670	10	1	16971649	864	7.87	0.43	12	0.18	647.00	11778.00	10507	20230323	-51.56	4517	20231219	12.69	5410	-5.91	20240109	4730	7.61	20240103	10700	-52.43	20230323	4600	10.65	20231219	4.92	N	078890	500	84 억	965088	N	N	6	N	N
36	20240116	100637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	-70	5	-1.37	105808870	20780	29.07	5060	5210	5020	6640	3580	5110	5091.86	5.69	-3338	5236	5172	5096	5032	4956	5135	4995	85	1530	500	3670	10	1	16971649	855	7.79	0.43	12	0.12	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	5410	-6.84	20240109	4730	6.55	20240103	10700	-52.90	20230323	4600	9.57	20231219	4.92	N	078890	500	84 억	965088	N	N	6	N	N
37	20240116	090636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5180	70	2	1.37	26177580	5133	7.18	5060	5210	5020	6640	3580	5110	5099.86	5.69	2433	5236	5172	5096	5032	4956	5135	4995	85	1530	500	3670	10	1	16971649	879	8.01	0.44	12	0.03	647.00	11778.00	10507	20230323	-50.70	4517	20231219	14.68	5410	-4.25	20240109	4730	9.51	20240103	10700	-51.59	20230323	4600	12.61	20231219	4.92	N	078890	500	84 억	965088	N	N	6	N	N
38	20240115	160635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	-20	5	-0.39	358628230	70628	74.62	5160	5160	5020	6660	3600	5130	5077.71	5.62	11181	5350	5240	5170	5060	4990	5205	5025	85	1530	500	3690	10	1	16971649	867	7.90	0.43	12	0.42	647.00	11778.00	10507	20230323	-51.37	4517	20231219	13.13	5410	-5.55	20240109	4730	8.03	20240103	10700	-52.24	20230323	4600	11.09	20231219	5.00	N	078890	500	84 억	954023	N	N	6	N	N
39	20240115	150637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	-20	5	-0.39	352987480	69522	73.45	5160	5160	5020	6660	3600	5130	5077.35	5.62	11149	5350	5240	5170	5060	4990	5205	5025	85	1530	500	3690	10	1	16971649	867	7.90	0.43	12	0.41	647.00	11778.00	10507	20230323	-51.37	4517	20231219	13.13	5410	-5.55	20240109	4730	8.03	20240103	10700	-52.24	20230323	4600	11.09	20231219	5.00	N	078890	500	84 억	954023	N	N	7	N	N
40	20240115	140637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5100	-30	5	-0.58	297584960	58586	61.90	5160	5160	5020	6660	3600	5130	5079.46	5.62	11884	5350	5240	5170	5060	4990	5205	5025	85	1530	500	3690	10	1	16971649	866	7.88	0.43	12	0.35	647.00	11778.00	10507	20230323	-51.46	4517	20231219	12.91	5410	-5.73	20240109	4730	7.82	20240103	10700	-52.34	20230323	4600	10.87	20231219	5.00	N	078890	500	84 억	954023	N	N	7	N	N
41	20240115	130635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5070	-60	5	-1.17	222717270	43832	46.31	5160	5160	5020	6660	3600	5130	5081.16	5.62	3685	5350	5240	5170	5060	4990	5205	5025	85	1530	500	3690	10	1	16971649	860	7.84	0.43	12	0.26	647.00	11778.00	10507	20230323	-51.75	4517	20231219	12.24	5410	-6.28	20240109	4730	7.19	20240103	10700	-52.62	20230323	4600	10.22	20231219	5.00	N	078890	500	84 억	954023	N	N	7	N	N
42	20240115	120636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5090	-40	5	-0.78	185921820	36547	38.61	5160	5160	5040	6660	3600	5130	5087.20	5.62	3357	5350	5240	5170	5060	4990	5205	5025	85	1530	500	3690	10	1	16971649	864	7.87	0.43	12	0.22	647.00	11778.00	10507	20230323	-51.56	4517	20231219	12.69	5410	-5.91	20240109	4730	7.61	20240103	10700	-52.43	20230323	4600	10.65	20231219	5.00	N	078890	500	84 억	954023	N	N	7	N	N
43	20240115	110635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	-80	5	-1.56	144922740	28441	30.05	5160	5160	5050	6660	3600	5130	5095.56	5.62	510	5350	5240	5170	5060	4990	5205	5025	85	1530	500	3690	10	1	16971649	857	7.81	0.43	12	0.17	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	5410	-6.65	20240109	4730	6.77	20240103	10700	-52.80	20230323	4600	9.78	20231219	5.00	N	078890	500	84 억	954023	N	N	7	N	N
44	20240115	100633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	-10	5	-0.19	77019480	15068	15.92	5160	5160	5060	6660	3600	5130	5111.46	5.62	2039	5350	5240	5170	5060	4990	5205	5025	85	1530	500	3690	10	1	16971649	869	7.91	0.43	12	0.09	647.00	11778.00	10507	20230323	-51.27	4517	20231219	13.35	5410	-5.36	20240109	4730	8.25	20240103	10700	-52.15	20230323	4600	11.30	20231219	5.00	N	078890	500	84 억	954023	N	N	7	N	N
45	20240115	090635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5100	-30	5	-0.58	22303050	4383	4.63	5160	5160	5060	6660	3600	5130	5088.54	5.62	-547	5350	5240	5170	5060	4990	5205	5025	85	1530	500	3690	10	1	16971649	866	7.88	0.43	12	0.03	647.00	11778.00	10507	20230323	-51.46	4517	20231219	12.91	5410	-5.73	20240109	4730	7.82	20240103	10700	-52.34	20230323	4600	10.87	20231219	5.00	N	078890	500	84 억	954023	N	N	7	N	N
46	20240112	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5130	-130	5	-2.47	477836490	92678	74.53	5210	5280	5100	6830	3690	5260	5155.92	5.80	-29911	5473	5366	5233	5126	4993	5420	5180	85	1570	500	3780	10	1	16971649	871	7.93	0.44	12	0.55	647.00	11778.00	10507	20230323	-51.18	4517	20231219	13.57	5410	-5.18	20240109	4730	8.46	20240103	10700	-52.06	20230323	4600	11.52	20231219	5.05	N	078890	500	84 억	983896	N	N	7	N	N
47	20240112	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5140	-120	5	-2.28	452206010	87677	70.51	5210	5280	5100	6830	3690	5260	5157.64	5.80	-29749	5473	5366	5233	5126	4993	5420	5180	85	1570	500	3780	10	1	16971649	872	7.94	0.44	12	0.52	647.00	11778.00	10507	20230323	-51.08	4517	20231219	13.79	5410	-4.99	20240109	4730	8.67	20240103	10700	-51.96	20230323	4600	11.74	20231219	5.05	N	078890	500	84 억	983896	N	N	26	N	N
48	20240112	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	-150	5	-2.85	428265790	83001	66.75	5210	5280	5100	6830	3690	5260	5159.77	5.80	-30693	5473	5366	5233	5126	4993	5420	5180	85	1570	500	3780	10	1	16971649	867	7.90	0.43	12	0.49	647.00	11778.00	10507	20230323	-51.37	4517	20231219	13.13	5410	-5.55	20240109	4730	8.03	20240103	10700	-52.24	20230323	4600	11.09	20231219	5.05	N	078890	500	84 억	983896	N	N	26	N	N
49	20240112	130630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	-110	5	-2.09	304389570	58844	47.32	5210	5280	5120	6830	3690	5260	5172.82	5.80	-13945	5473	5366	5233	5126	4993	5420	5180	85	1570	500	3780	10	1	16971649	874	7.96	0.44	12	0.35	647.00	11778.00	10507	20230323	-50.99	4517	20231219	14.01	5410	-4.81	20240109	4730	8.88	20240103	10700	-51.87	20230323	4600	11.96	20231219	5.05	N	078890	500	84 억	983896	N	N	26	N	N
50	20240112	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5200	-60	5	-1.14	288020420	55674	44.77	5210	5280	5120	6830	3690	5260	5173.34	5.80	-13784	5473	5366	5233	5126	4993	5420	5180	85	1570	500	3780	10	1	16971649	883	8.04	0.44	12	0.33	647.00	11778.00	10507	20230323	-50.51	4517	20231219	15.12	5410	-3.88	20240109	4730	9.94	20240103	10700	-51.40	20230323	4600	13.04	20231219	5.05	N	078890	500	84 억	983896	N	N	26	N	N
51	20240112	110631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5160	-100	5	-1.90	260360130	50325	40.47	5210	5280	5120	6830	3690	5260	5173.57	5.80	-11943	5473	5366	5233	5126	4993	5420	5180	85	1570	500	3780	10	1	16971649	876	7.98	0.44	12	0.30	647.00	11778.00	10507	20230323	-50.89	4517	20231219	14.24	5410	-4.62	20240109	4730	9.09	20240103	10700	-51.78	20230323	4600	12.17	20231219	5.05	N	078890	500	84 억	983896	N	N	26	N	N
52	20240112	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5130	-130	5	-2.47	168090120	32442	26.09	5210	5280	5120	6830	3690	5260	5181.25	5.80	-9668	5473	5366	5233	5126	4993	5420	5180	85	1570	500	3780	10	1	16971649	871	7.93	0.44	12	0.19	647.00	11778.00	10507	20230323	-51.18	4517	20231219	13.57	5410	-5.18	20240109	4730	8.46	20240103	10700	-52.06	20230323	4600	11.52	20231219	5.05	N	078890	500	84 억	983896	N	N	26	N	N
53	20240112	090631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5220	-40	5	-0.76	28224200	5399	4.34	5210	5280	5190	6830	3690	5260	5227.67	5.80	-157	5473	5366	5233	5126	4993	5420	5180	85	1570	500	3780	10	1	16971649	886	8.07	0.44	12	0.03	647.00	11778.00	10507	20230323	-50.32	4517	20231219	15.56	5410	-3.51	20240109	4730	10.36	20240103	10700	-51.21	20230323	4600	13.48	20231219	5.05	N	078890	500	84 억	983896	N	N	26	N	N
54	20240111	160628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	140	2	2.73	650004650	124207	129.76	5130	5340	5100	6650	3590	5120	5233.23	5.67	21638	5346	5232	5166	5052	4986	5200	5020	85	1530	500	3680	10	1	16971649	893	8.13	0.45	12	0.73	647.00	11778.00	10507	20230323	-49.94	4517	20231219	16.45	5410	-2.77	20240109	4730	11.21	20240103	10700	-50.84	20230323	4600	14.35	20231219	5.14	N	078890	500	84 억	961444	N	N	26	N	N
55	20240111	150632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	140	2	2.73	628801190	120174	125.54	5130	5340	5100	6650	3590	5120	5232.42	5.67	21477	5346	5232	5166	5052	4986	5200	5020	85	1530	500	3680	10	1	16971649	893	8.13	0.45	12	0.71	647.00	11778.00	10507	20230323	-49.94	4517	20231219	16.45	5410	-2.77	20240109	4730	11.21	20240103	10700	-50.84	20230323	4600	14.35	20231219	5.14	N	078890	500	84 억	961444	N	N	34	N	N
56	20240111	140630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5210	90	2	1.76	438787020	84165	87.93	5130	5280	5100	6650	3590	5120	5213.41	5.67	19640	5346	5232	5166	5052	4986	5200	5020	85	1530	500	3680	10	1	16971649	884	8.05	0.44	12	0.50	647.00	11778.00	10507	20230323	-50.41	4517	20231219	15.34	5410	-3.70	20240109	4730	10.15	20240103	10700	-51.31	20230323	4600	13.26	20231219	5.14	N	078890	500	84 억	961444	N	N	34	N	N
57	20240111	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5200	80	2	1.56	408435940	78332	81.83	5130	5280	5100	6650	3590	5120	5214.16	5.67	19865	5346	5232	5166	5052	4986	5200	5020	85	1530	500	3680	10	1	16971649	883	8.04	0.44	12	0.46	647.00	11778.00	10507	20230323	-50.51	4517	20231219	15.12	5410	-3.88	20240109	4730	9.94	20240103	10700	-51.40	20230323	4600	13.04	20231219	5.14	N	078890	500	84 억	961444	N	N	34	N	N
58	20240111	120629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	140	2	2.73	387140000	74251	77.57	5130	5280	5100	6650	3590	5120	5213.94	5.67	19779	5346	5232	5166	5052	4986	5200	5020	85	1530	500	3680	10	1	16971649	893	8.13	0.45	12	0.44	647.00	11778.00	10507	20230323	-49.94	4517	20231219	16.45	5410	-2.77	20240109	4730	11.21	20240103	10700	-50.84	20230323	4600	14.35	20231219	5.14	N	078890	500	84 억	961444	N	N	34	N	N
59	20240111	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5250	130	2	2.54	322130840	61903	64.67	5130	5270	5100	6650	3590	5120	5203.80	5.67	17907	5346	5232	5166	5052	4986	5200	5020	85	1530	500	3680	10	1	16971649	891	8.11	0.45	12	0.36	647.00	11778.00	10507	20230323	-50.03	4517	20231219	16.23	5410	-2.96	20240109	4730	10.99	20240103	10700	-50.93	20230323	4600	14.13	20231219	5.14	N	078890	500	84 억	961444	N	N	34	N	N
60	20240111	100629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5190	70	2	1.37	161840610	31290	32.69	5130	5240	5100	6650	3590	5120	5172.28	5.67	7013	5346	5232	5166	5052	4986	5200	5020	85	1530	500	3680	10	1	16971649	881	8.02	0.44	12	0.18	647.00	11778.00	10507	20230323	-50.60	4517	20231219	14.90	5410	-4.07	20240109	4730	9.73	20240103	10700	-51.50	20230323	4600	12.83	20231219	5.14	N	078890	500	84 억	961444	N	N	34	N	N
61	20240111	090629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	30	2	0.59	21747690	4245	4.43	5130	5150	5110	6650	3590	5120	5123.13	5.67	2128	5346	5232	5166	5052	4986	5200	5020	85	1530	500	3680	10	1	16971649	874	7.96	0.44	12	0.03	647.00	11778.00	10507	20230323	-50.99	4517	20231219	14.01	5410	-4.81	20240109	4730	8.88	20240103	10700	-51.87	20230323	4600	11.96	20231219	5.14	N	078890	500	84 억	961444	N	N	34	N	N
62	20240110	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	-160	5	-3.03	492382050	95502	27.18	5250	5280	5100	6860	3700	5280	5155.73	5.83	-27670	5566	5422	5266	5122	4966	5495	5195	85	1580	500	3800	10	1	16971649	869	7.91	0.43	12	0.56	647.00	11778.00	10507	20230323	-51.27	4517	20231219	13.35	5410	-5.36	20240109	4730	8.25	20240103	10700	-52.15	20230323	4600	11.30	20231219	5.30	N	078890	500	84 억	989021	N	N	34	N	N
63	20240110	150629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5140	-140	5	-2.65	445743750	86390	24.59	5250	5280	5100	6860	3700	5280	5159.67	5.83	-26241	5566	5422	5266	5122	4966	5495	5195	85	1580	500	3800	10	1	16971649	872	7.94	0.44	12	0.51	647.00	11778.00	10507	20230323	-51.08	4517	20231219	13.79	5410	-4.99	20240109	4730	8.67	20240103	10700	-51.96	20230323	4600	11.74	20231219	5.30	N	078890	500	84 억	989021	N	N	229	N	N
64	20240110	140630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	-160	5	-3.03	372785140	72147	20.54	5250	5280	5120	6860	3700	5280	5167.02	5.83	-19560	5566	5422	5266	5122	4966	5495	5195	85	1580	500	3800	10	1	16971649	869	7.91	0.43	12	0.43	647.00	11778.00	10507	20230323	-51.27	4517	20231219	13.35	5410	-5.36	20240109	4730	8.25	20240103	10700	-52.15	20230323	4600	11.30	20231219	5.30	N	078890	500	84 억	989021	N	N	229	N	N
65	20240110	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5130	-150	5	-2.84	343367390	66410	18.90	5250	5280	5120	6860	3700	5280	5170.42	5.83	-16614	5566	5422	5266	5122	4966	5495	5195	85	1580	500	3800	10	1	16971649	871	7.93	0.44	12	0.39	647.00	11778.00	10507	20230323	-51.18	4517	20231219	13.57	5410	-5.18	20240109	4730	8.46	20240103	10700	-52.06	20230323	4600	11.52	20231219	5.30	N	078890	500	84 억	989021	N	N	229	N	N
66	20240110	120629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5140	-140	5	-2.65	291276620	56258	16.01	5250	5280	5120	6860	3700	5280	5177.51	5.83	-10106	5566	5422	5266	5122	4966	5495	5195	85	1580	500	3800	10	1	16971649	872	7.94	0.44	12	0.33	647.00	11778.00	10507	20230323	-51.08	4517	20231219	13.79	5410	-4.99	20240109	4730	8.67	20240103	10700	-51.96	20230323	4600	11.74	20231219	5.30	N	078890	500	84 억	989021	N	N	229	N	N
67	20240110	110628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	-130	5	-2.46	263478060	50857	14.48	5250	5280	5120	6860	3700	5280	5180.76	5.83	-7496	5566	5422	5266	5122	4966	5495	5195	85	1580	500	3800	10	1	16971649	874	7.96	0.44	12	0.30	647.00	11778.00	10507	20230323	-50.99	4517	20231219	14.01	5410	-4.81	20240109	4730	8.88	20240103	10700	-51.87	20230323	4600	11.96	20231219	5.30	N	078890	500	84 억	989021	N	N	229	N	N
68	20240110	100627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	-130	5	-2.46	171156190	32880	9.36	5250	5280	5150	6860	3700	5280	5205.48	5.83	-9079	5566	5422	5266	5122	4966	5495	5195	85	1580	500	3800	10	1	16971649	874	7.96	0.44	12	0.19	647.00	11778.00	10507	20230323	-50.99	4517	20231219	14.01	5410	-4.81	20240109	4730	8.88	20240103	10700	-51.87	20230323	4600	11.96	20231219	5.30	N	078890	500	84 억	989021	N	N	229	N	N
69	20240110	090627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	-20	5	-0.38	22473210	4287	1.22	5250	5260	5220	6860	3700	5280	5242.18	5.83	-397	5566	5422	5266	5122	4966	5495	5195	85	1580	500	3800	10	1	16971649	893	8.13	0.45	12	0.03	647.00	11778.00	10507	20230323	-49.94	4517	20231219	16.45	5410	-2.77	20240109	4730	11.21	20240103	10700	-50.84	20230323	4600	14.35	20231219	5.30	N	078890	500	84 억	989021	N	N	229	N	N
70	20240109	160626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5280	180	2	3.53	1829531750	348975	229.55	5180	5410	5110	6630	3570	5100	5242.56	5.55	45928	5276	5187	5031	4942	4786	5232	4987	85	1530	500	3670	10	1	16971649	896	8.16	0.45	12	2.06	647.00	11778.00	10507	20230323	-49.75	4517	20231219	16.89	5410	-2.40	20240109	4730	11.63	20240103	10700	-50.65	20230323	4600	14.78	20231219	5.29	N	078890	500	84 억	941832	N	N	229	N	N
71	20240109	150627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5250	150	2	2.94	1763220100	336390	221.27	5180	5410	5110	6630	3570	5100	5241.59	5.55	45558	5276	5187	5031	4942	4786	5232	4987	85	1530	500	3670	10	1	16971649	891	8.11	0.45	12	1.98	647.00	11778.00	10507	20230323	-50.03	4517	20231219	16.23	5410	-2.96	20240109	4730	10.99	20240103	10700	-50.93	20230323	4600	14.13	20231219	5.29	N	078890	500	84 억	941832	N	N	25	N	N
72	20240109	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5270	170	2	3.33	1449366640	276620	181.96	5180	5410	5110	6630	3570	5100	5239.56	5.55	30968	5276	5187	5031	4942	4786	5232	4987	85	1530	500	3670	10	1	16971649	894	8.15	0.45	12	1.63	647.00	11778.00	10507	20230323	-49.84	4517	20231219	16.67	5410	-2.59	20240109	4730	11.42	20240103	10700	-50.75	20230323	4600	14.57	20231219	5.29	N	078890	500	84 억	941832	N	N	25	N	N
73	20240109	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5170	70	2	1.37	734118850	141518	93.09	5180	5270	5110	6630	3570	5100	5187.46	5.55	35169	5276	5187	5031	4942	4786	5232	4987	85	1530	500	3670	10	1	16971649	877	7.99	0.44	12	0.83	647.00	11778.00	10507	20230323	-50.79	4517	20231219	14.46	5270	-1.90	20240109	4730	9.30	20240103	10700	-51.68	20230323	4600	12.39	20231219	5.29	N	078890	500	84 억	941832	N	N	25	N	N
74	20240109	120632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5220	120	2	2.35	644307420	124215	81.71	5180	5270	5110	6630	3570	5100	5187.03	5.55	33188	5276	5187	5031	4942	4786	5232	4987	85	1530	500	3670	10	1	16971649	886	8.07	0.44	12	0.73	647.00	11778.00	10507	20230323	-50.32	4517	20231219	15.56	5270	-0.95	20240109	4730	10.36	20240103	10700	-51.21	20230323	4600	13.48	20231219	5.29	N	078890	500	84 억	941832	N	N	25	N	N
75	20240109	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5200	100	2	1.96	513396450	99094	65.18	5180	5270	5110	6630	3570	5100	5180.90	5.55	27997	5276	5187	5031	4942	4786	5232	4987	85	1530	500	3670	10	1	16971649	883	8.04	0.44	12	0.58	647.00	11778.00	10507	20230323	-50.51	4517	20231219	15.12	5270	-1.33	20240109	4730	9.94	20240103	10700	-51.40	20230323	4600	13.04	20231219	5.29	N	078890	500	84 억	941832	N	N	25	N	N
76	20240109	100627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5210	110	2	2.16	379668710	73268	48.19	5180	5270	5110	6630	3570	5100	5181.92	5.55	19607	5276	5187	5031	4942	4786	5232	4987	85	1530	500	3670	10	1	16971649	884	8.05	0.44	12	0.43	647.00	11778.00	10507	20230323	-50.41	4517	20231219	15.34	5270	-1.14	20240109	4730	10.15	20240103	10700	-51.31	20230323	4600	13.26	20231219	5.29	N	078890	500	84 억	941832	N	N	25	N	N
77	20240109	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	20	2	0.39	48672770	9458	6.22	5180	5180	5120	6630	3570	5100	5146.20	5.55	-257	5276	5187	5031	4942	4786	5232	4987	85	1530	500	3670	10	1	16971649	869	7.91	0.43	12	0.06	647.00	11778.00	10507	20230323	-51.27	4517	20231219	13.35	5180	-1.16	20240109	4730	8.25	20240103	10700	-52.15	20230323	4600	11.30	20231219	5.29	N	078890	500	84 억	941832	N	N	25	N	N
78	20240108	160625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5100	180	2	3.66	763539450	151274	201.28	4875	5120	4875	6390	3445	4920	5047.23	5.34	35238	5000	4960	4885	4845	4770	4980	4865	85	1470	500	3540	10	1	16971649	866	7.88	0.43	12	0.89	647.00	11778.00	10507	20230323	-51.46	4517	20231219	12.91	5120	0.00	20240103	4730	7.82	20240103	10700	-52.34	20230323	4600	10.87	20231219	5.36	N	078890	500	84 억	906616	N	N	25	N	N
79	20240108	150627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5070	150	2	3.05	679501270	134780	179.33	4875	5120	4875	6390	3445	4920	5041.56	5.34	33394	5000	4960	4885	4845	4770	4980	4865	85	1470	500	3540	10	1	16971649	860	7.84	0.43	12	0.79	647.00	11778.00	10507	20230323	-51.75	4517	20231219	12.24	5120	0.00	20240103	4730	7.19	20240103	10700	-52.62	20230323	4600	10.22	20231219	5.36	N	078890	500	84 억	906616	N	N	0	N	N
80	20240108	140625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5070	150	2	3.05	631134890	125229	166.63	4875	5120	4875	6390	3445	4920	5039.85	5.34	33509	5000	4960	4885	4845	4770	4980	4865	85	1470	500	3540	10	1	16971649	860	7.84	0.43	12	0.74	647.00	11778.00	10507	20230323	-51.75	4517	20231219	12.24	5120	0.00	20240103	4730	7.19	20240103	10700	-52.62	20230323	4600	10.22	20231219	5.36	N	078890	500	84 억	906616	N	N	0	N	N
81	20240108	130625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5080	160	2	3.25	543290340	107992	143.69	4875	5100	4875	6390	3445	4920	5030.84	5.34	28840	5000	4960	4885	4845	4770	4980	4865	85	1470	500	3540	10	1	16971649	862	7.85	0.43	12	0.64	647.00	11778.00	10507	20230323	-51.65	4517	20231219	12.46	5120	-0.78	20240103	4730	7.40	20240103	10700	-52.52	20230323	4600	10.43	20231219	5.36	N	078890	500	84 억	906616	N	N	0	N	N
82	20240108	120626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	130	2	2.64	438309960	87298	116.16	4875	5100	4875	6390	3445	4920	5020.85	5.34	22486	5000	4960	4885	4845	4770	4980	4865	85	1470	500	3540	10	1	16971649	857	7.81	0.43	12	0.51	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	5120	-1.37	20240103	4730	6.77	20240103	10700	-52.80	20230323	4600	9.78	20231219	5.36	N	078890	500	84 억	906616	N	N	0	N	N
83	20240108	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5070	150	2	3.05	390664230	77857	103.59	4875	5100	4875	6390	3445	4920	5017.71	5.34	18519	5000	4960	4885	4845	4770	4980	4865	85	1470	500	3540	10	1	16971649	860	7.84	0.43	12	0.46	647.00	11778.00	10507	20230323	-51.75	4517	20231219	12.24	5120	-0.98	20240103	4730	7.19	20240103	10700	-52.62	20230323	4600	10.22	20231219	5.36	N	078890	500	84 억	906616	N	N	0	N	N
84	20240108	100627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4995	75	2	1.52	192456700	38657	51.44	4875	5020	4875	6390	3445	4920	4978.57	5.34	9410	5000	4960	4885	4845	4770	4980	4865	85	1470	500	3540	5	1	16971649	848	7.72	0.42	12	0.23	647.00	11778.00	10507	20230323	-52.46	4517	20231219	10.58	5120	-2.44	20240103	4730	5.60	20240103	10700	-53.32	20230323	4600	8.59	20231219	5.36	N	078890	500	84 억	906616	N	N	0	N	N
85	20240108	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	0	3	0.00	7682140	1565	2.08	4875	4950	4875	6390	3445	4920	4908.72	5.34	205	5000	4960	4885	4845	4770	4980	4865	85	1470	500	3540	5	1	16971649	835	7.60	0.42	12	0.01	647.00	11778.00	10507	20230323	-53.17	4517	20231219	8.92	5120	-3.91	20240103	4730	4.02	20240103	10700	-54.02	20230323	4600	6.96	20231219	5.36	N	078890	500	84 억	906616	N	N	0	N	N
86	20240105	160625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	100	2	2.07	361638390	74060	41.62	4820	4925	4810	6260	3375	4820	4882.21	5.21	22946	5056	4937	4871	4752	4686	4905	4720	85	1440	500	3470	5	1	16971649	835	7.60	0.42	12	0.44	647.00	11778.00	10507	20230323	-53.17	4517	20231219	8.92	5120	-3.91	20240103	4730	4.02	20240103	10700	-54.02	20230323	4600	6.96	20231219	5.32	N	078890	500	84 억	883668	N	N	5	N	N
87	20240105	150626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4910	90	2	1.87	316532195	64877	36.46	4820	4925	4810	6260	3375	4820	4878.96	5.21	20614	5056	4937	4871	4752	4686	4905	4720	85	1440	500	3470	5	1	16971649	833	7.59	0.42	12	0.38	647.00	11778.00	10507	20230323	-53.27	4517	20231219	8.70	5120	-4.10	20240103	4730	3.81	20240103	10700	-54.11	20230323	4600	6.74	20231219	5.32	N	078890	500	84 억	883668	N	N	5	N	N
88	20240105	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4880	60	2	1.24	261722890	53662	30.15	4820	4925	4810	6260	3375	4820	4877.25	5.21	15524	5056	4937	4871	4752	4686	4905	4720	85	1440	500	3470	5	1	16971649	828	7.54	0.41	12	0.32	647.00	11778.00	10507	20230323	-53.55	4517	20231219	8.04	5120	-4.69	20240103	4730	3.17	20240103	10700	-54.39	20230323	4600	6.09	20231219	5.32	N	078890	500	84 억	883668	N	N	5	N	N
89	20240105	130625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4910	90	2	1.87	241738985	49575	27.86	4820	4925	4810	6260	3375	4820	4876.23	5.21	15667	5056	4937	4871	4752	4686	4905	4720	85	1440	500	3470	5	1	16971649	833	7.59	0.42	12	0.29	647.00	11778.00	10507	20230323	-53.27	4517	20231219	8.70	5120	-4.10	20240103	4730	3.81	20240103	10700	-54.11	20230323	4600	6.74	20231219	5.32	N	078890	500	84 억	883668	N	N	5	N	N
90	20240105	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4880	60	2	1.24	189122265	38860	21.84	4820	4900	4810	6260	3375	4820	4866.76	5.21	13380	5056	4937	4871	4752	4686	4905	4720	85	1440	500	3470	5	1	16971649	828	7.54	0.41	12	0.23	647.00	11778.00	10507	20230323	-53.55	4517	20231219	8.04	5120	-4.69	20240103	4730	3.17	20240103	10700	-54.39	20230323	4600	6.09	20231219	5.32	N	078890	500	84 억	883668	N	N	5	N	N
91	20240105	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	70	2	1.45	126350880	25994	14.61	4820	4900	4810	6260	3375	4820	4860.77	5.21	7746	5056	4937	4871	4752	4686	4905	4720	85	1440	500	3470	5	1	16971649	830	7.56	0.42	12	0.15	647.00	11778.00	10507	20230323	-53.46	4517	20231219	8.26	5120	-4.49	20240103	4730	3.38	20240103	10700	-54.30	20230323	4600	6.30	20231219	5.32	N	078890	500	84 억	883668	N	N	5	N	N
92	20240105	100627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4870	50	2	1.04	71116680	14677	8.25	4820	4870	4810	6260	3375	4820	4845.45	5.21	4017	5056	4937	4871	4752	4686	4905	4720	85	1440	500	3470	5	1	16971649	827	7.53	0.41	12	0.09	647.00	11778.00	10507	20230323	-53.65	4517	20231219	7.81	5120	-4.88	20240103	4730	2.96	20240103	10700	-54.49	20230323	4600	5.87	20231219	5.32	N	078890	500	84 억	883668	N	N	5	N	N
93	20240105	090624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4820	0	3	0.00	10465125	2169	1.22	4820	4845	4815	6260	3375	4820	4824.86	5.21	314	5056	4937	4871	4752	4686	4905	4720	85	1440	500	3470	5	1	16971649	818	7.45	0.41	12	0.01	647.00	11778.00	10507	20230323	-54.13	4517	20231219	6.71	5120	-5.86	20240103	4730	1.90	20240103	10700	-54.95	20230323	4600	4.78	20231219	5.32	N	078890	500	84 억	883668	N	N	5	N	N
94	20240104	160621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4820	-170	5	-3.41	861556515	177923	176.85	4955	4990	4805	6480	3495	4990	4842.30	5.51	-51694	5336	5162	4946	4772	4556	5055	4665	85	1490	500	3590	5	1	16971649	818	7.45	0.41	12	1.05	647.00	11778.00	10507	20230323	-54.13	4517	20231219	6.71	5120	-5.86	20240103	4730	1.90	20240103	10700	-54.95	20230323	4600	4.78	20231219	5.33	N	078890	500	84 억	935347	N	N	5	N	N
95	20240104	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4830	-160	5	-3.21	794256700	163975	162.99	4955	4990	4805	6480	3495	4990	4843.77	5.51	-50832	5336	5162	4946	4772	4556	5055	4665	85	1490	500	3590	5	1	16971649	820	7.47	0.41	12	0.97	647.00	11778.00	10507	20230323	-54.03	4517	20231219	6.93	5120	-5.66	20240103	4730	2.11	20240103	10700	-54.86	20230323	4600	5.00	20231219	5.33	N	078890	500	84 억	935347	N	N	292	N	N
96	20240104	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4830	-160	5	-3.21	713783350	147285	146.40	4955	4990	4805	6480	3495	4990	4846.27	5.51	-47020	5336	5162	4946	4772	4556	5055	4665	85	1490	500	3590	5	1	16971649	820	7.47	0.41	12	0.87	647.00	11778.00	10507	20230323	-54.03	4517	20231219	6.93	5120	-5.66	20240103	4730	2.11	20240103	10700	-54.86	20230323	4600	5.00	20231219	5.33	N	078890	500	84 억	935347	N	N	292	N	N
97	20240104	130623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4830	-160	5	-3.21	659682180	136071	135.25	4955	4990	4805	6480	3495	4990	4848.07	5.51	-43464	5336	5162	4946	4772	4556	5055	4665	85	1490	500	3590	5	1	16971649	820	7.47	0.41	12	0.80	647.00	11778.00	10507	20230323	-54.03	4517	20231219	6.93	5120	-5.66	20240103	4730	2.11	20240103	10700	-54.86	20230323	4600	5.00	20231219	5.33	N	078890	500	84 억	935347	N	N	292	N	N
98	20240104	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4830	-160	5	-3.21	555727150	114518	113.83	4955	4990	4805	6480	3495	4990	4852.75	5.51	-43263	5336	5162	4946	4772	4556	5055	4665	85	1490	500	3590	5	1	16971649	820	7.47	0.41	12	0.67	647.00	11778.00	10507	20230323	-54.03	4517	20231219	6.93	5120	-5.66	20240103	4730	2.11	20240103	10700	-54.86	20230323	4600	5.00	20231219	5.33	N	078890	500	84 억	935347	N	N	292	N	N
99	20240104	110621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4810	-180	5	-3.61	444545705	91441	90.89	4955	4990	4805	6480	3495	4990	4861.56	5.51	-35251	5336	5162	4946	4772	4556	5055	4665	85	1490	500	3590	5	1	16971649	816	7.43	0.41	12	0.54	647.00	11778.00	10507	20230323	-54.22	4517	20231219	6.49	5120	-6.05	20240103	4730	1.69	20240103	10700	-55.05	20230323	4600	4.57	20231219	5.33	N	078890	500	84 억	935347	N	N	292	N	N
100	20240104	100621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4860	-130	5	-2.61	189682890	38699	38.47	4955	4990	4860	6480	3495	4990	4901.49	5.51	-9486	5336	5162	4946	4772	4556	5055	4665	85	1490	500	3590	5	1	16971649	825	7.51	0.41	12	0.23	647.00	11778.00	10507	20230323	-53.75	4517	20231219	7.59	5120	-5.08	20240103	4730	2.75	20240103	10700	-54.58	20230323	4600	5.65	20231219	5.33	N	078890	500	84 억	935347	N	N	292	N	N
101	20240104	090624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4980	-10	5	-0.20	6329925	1277	1.27	4955	4990	4955	6480	3495	4990	4956.87	5.51	-179	5336	5162	4946	4772	4556	5055	4665	85	1490	500	3590	5	1	16971649	845	7.70	0.42	12	0.01	647.00	11778.00	10507	20230323	-52.60	4517	20231219	10.25	5120	-2.73	20240103	4730	5.29	20240103	10700	-53.46	20230323	4600	8.26	20231219	5.33	N	078890	500	84 억	935347	N	N	292	N	N
102	20240103	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4990	-100	5	-1.96	502112230	100469	190.14	5090	5120	4730	6610	3570	5090	4997.69	5.54	-4404	5150	5120	5060	5030	4970	5135	5045	85	1520	500	3660	5	1	16971649	847	7.71	0.42	12	0.59	647.00	11778.00	10507	20230323	-52.51	4517	20231219	10.47	5120	-2.54	20240103	4730	5.50	20240103	10700	-53.36	20230323	4600	8.48	20231219	5.43	N	078890	500	84 억	940711	N	N	292	N	N
103	20240103	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	-90	5	-1.77	490489125	98141	185.73	5090	5120	4730	6610	3570	5090	4997.80	5.54	-4338	5150	5120	5060	5030	4970	5135	5045	85	1520	500	3660	10	1	16971649	849	7.73	0.42	12	0.58	647.00	11778.00	10507	20230323	-52.41	4517	20231219	10.69	5120	-2.34	20240103	4730	5.71	20240103	10700	-53.27	20230323	4600	8.70	20231219	5.43	N	078890	500	84 억	940711	N	N	863	N	N
104	20240103	140617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	-60	5	-1.18	215630320	42887	81.16	5090	5120	4995	6610	3570	5090	5027.87	5.54	-6178	5150	5120	5060	5030	4970	5135	5045	85	1520	500	3660	10	1	16971649	854	7.77	0.43	12	0.25	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	5120	-1.76	20240103	4995	0.70	20240103	10700	-52.99	20230323	4600	9.35	20231219	5.43	N	078890	500	84 억	940711	N	N	863	N	N
105	20240103	130619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-70	5	-1.38	180697510	35963	68.06	5090	5120	4995	6610	3570	5090	5024.54	5.54	-5075	5150	5120	5060	5030	4970	5135	5045	85	1520	500	3660	10	1	16971649	852	7.76	0.43	12	0.21	647.00	11778.00	10507	20230323	-52.22	4517	20231219	11.14	5120	-1.95	20240103	4995	0.50	20240103	10700	-53.08	20230323	4600	9.13	20231219	5.43	N	078890	500	84 억	940711	N	N	863	N	N
106	20240103	120622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	-60	5	-1.18	162210160	32280	61.09	5090	5120	4995	6610	3570	5090	5025.10	5.54	-4422	5150	5120	5060	5030	4970	5135	5045	85	1520	500	3660	10	1	16971649	854	7.77	0.43	12	0.19	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	5120	-1.76	20240103	4995	0.70	20240103	10700	-52.99	20230323	4600	9.35	20231219	5.43	N	078890	500	84 억	940711	N	N	863	N	N
107	20240103	110618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	-60	5	-1.18	155563530	30957	58.59	5090	5120	4995	6610	3570	5090	5025.15	5.54	-4040	5150	5120	5060	5030	4970	5135	5045	85	1520	500	3660	10	1	16971649	854	7.77	0.43	12	0.18	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	5120	-1.76	20240103	4995	0.70	20240103	10700	-52.99	20230323	4600	9.35	20231219	5.43	N	078890	500	84 억	940711	N	N	863	N	N
108	20240103	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-70	5	-1.38	106247330	21127	39.98	5090	5120	4995	6610	3570	5090	5028.98	5.54	-3855	5150	5120	5060	5030	4970	5135	5045	85	1520	500	3660	10	1	16971649	852	7.76	0.43	12	0.12	647.00	11778.00	10507	20230323	-52.22	4517	20231219	11.14	5120	-1.95	20240103	4995	0.50	20240103	10700	-53.08	20230323	4600	9.13	20231219	5.43	N	078890	500	84 억	940711	N	N	863	N	N
109	20240103	090618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-70	5	-1.38	30720700	6095	11.53	5090	5120	4995	6610	3570	5090	5040.31	5.54	-89	5150	5120	5060	5030	4970	5135	5045	85	1520	500	3660	10	1	16971649	852	7.76	0.43	12	0.04	647.00	11778.00	10507	20230323	-52.22	4517	20231219	11.14	5120	-1.95	20240103	4995	0.50	20240103	10700	-53.08	20230323	4600	9.13	20231219	5.43	N	078890	500	84 억	940711	N	N	863	N	N
110	20240102	160618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5090	50	2	0.99	264223100	52337	60.56	5030	5090	5000	6550	3530	5040	5048.51	5.49	8249	5120	5080	5020	4980	4920	5100	5000	85	1510	500	3620	10	1	16971649	864	7.87	0.43	12	0.31	647.00	11778.00	10507	20230323	-51.56	4517	20231219	12.69	5090	0.00	20240102	5000	1.80	20240102	10700	-52.43	20230323	4600	10.65	20231219	5.49	N	078890	500	84 억	932463	N	N	863	N	N
111	20240102	150618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5060	20	2	0.40	248044530	49148	56.87	5030	5090	5000	6550	3530	5040	5046.90	5.49	7502	5120	5080	5020	4980	4920	5100	5000	85	1510	500	3620	10	1	16971649	859	7.82	0.43	12	0.29	647.00	11778.00	10507	20230323	-51.84	4517	20231219	12.02	5090	-0.59	20240102	5000	1.20	20240102	10700	-52.71	20230323	4600	10.00	20231219	5.49	N	078890	500	84 억	932463	N	N	407	N	N
112	20240102	140618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	10	2	0.20	197947810	39255	45.42	5030	5070	5000	6550	3530	5040	5042.62	5.49	2973	5120	5080	5020	4980	4920	5100	5000	85	1510	500	3620	10	1	16971649	857	7.81	0.43	12	0.23	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	5070	-0.39	20240102	5000	1.00	20240102	10700	-52.80	20230323	4600	9.78	20231219	5.49	N	078890	500	84 억	932463	N	N	407	N	N
113	20240102	130615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5060	20	2	0.40	166462920	33016	38.20	5030	5070	5000	6550	3530	5040	5041.89	5.49	2933	5120	5080	5020	4980	4920	5100	5000	85	1510	500	3620	10	1	16971649	859	7.82	0.43	12	0.19	647.00	11778.00	10507	20230323	-51.84	4517	20231219	12.02	5070	-0.20	20240102	5000	1.20	20240102	10700	-52.71	20230323	4600	10.00	20231219	5.49	N	078890	500	84 억	932463	N	N	407	N	N
114	20240102	120615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	10	2	0.20	138389640	27462	31.78	5030	5070	5000	6550	3530	5040	5039.31	5.49	2567	5120	5080	5020	4980	4920	5100	5000	85	1510	500	3620	10	1	16971649	857	7.81	0.43	12	0.16	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	5070	-0.39	20240102	5000	1.00	20240102	10700	-52.80	20230323	4600	9.78	20231219	5.49	N	078890	500	84 억	932463	N	N	407	N	N
115	20240102	110615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	10	2	0.20	105269100	20918	24.20	5030	5060	5000	6550	3530	5040	5032.43	5.49	-766	5120	5080	5020	4980	4920	5100	5000	85	1510	500	3620	10	1	16971649	857	7.81	0.43	12	0.12	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	5060	-0.20	20240102	5000	1.00	20240102	10700	-52.80	20230323	4600	9.78	20231219	5.49	N	078890	500	84 억	932463	N	N	407	N	N
116	20240102	100608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	-40	5	-0.79	42724820	8514	9.85	5030	5030	5000	6550	3530	5040	5017.94	5.49	899	5120	5080	5020	4980	4920	5100	5000	85	1510	500	3620	10	1	16971649	849	7.73	0.42	12	0.05	647.00	11778.00	10507	20230323	-52.41	4517	20231219	10.69	5030	-0.60	20240102	5000	0.00	20240102	10700	-53.27	20230323	4600	8.70	20231219	5.49	N	078890	500	84 억	932463	N	N	407	N	N
117	20240102	090601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	0	3	0.00	0	0	0.00	0	0	0	6550	3530	5040	0.00	5.49	0	5120	5080	5020	4980	4920	5100	5000	85	1510	500	3620	10	1	16971649	855	7.79	0.43	12	0.00	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	0	0.00	0	0	0.00	0	10700	-52.90	20230323	4600	9.57	20231219	5.49	N	078890	500	84 억	932463	N	N	407	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History