KissMeData/079190/price/prices-20240101.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	30	2	3.45	58670136	65634	47.96	878	923	874	1131	609	870	894.02	0.68	1580	924	896	883	855	842	890	849	192	261	500	530	1	1	38355514	345	-2.83	2.00	12	0.17	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	937	-3.95	20240109	860	4.65	20240112	1681	-46.46	20230504	720	25.00	20230316	0.17	N	079190	500	191 억	259446	N	N	N	N
3	20240123	110647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	30	2	3.45	52904371	59186	43.25	878	923	874	1131	609	870	894.00	0.68	938	924	896	883	855	842	890	849	192	261	500	530	1	1	38355514	345	-2.83	2.00	12	0.15	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	937	-3.95	20240109	860	4.65	20240112	1681	-46.46	20230504	720	25.00	20230316	0.17	N	079190	500	191 억	259446	N	N	N	N
4	20240123	100647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	38	2	4.37	50607945	56645	41.40	878	923	874	1131	609	870	893.56	0.68	953	924	896	883	855	842	890	849	192	261	500	530	1	1	38355514	348	-2.86	2.01	12	0.15	-318.00	451.00	1681	20230504	-45.98	720	20230316	26.11	937	-3.09	20240109	860	5.58	20240112	1681	-45.98	20230504	720	26.11	20230316	0.17	N	079190	500	191 억	259446	N	N	N	N
5	20240123	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	874	4	2	0.46	15121246	17282	12.63	878	883	874	1131	609	870	875.07	0.68	-507	924	896	883	855	842	890	849	192	261	500	530	1	1	38355514	335	-2.75	1.94	12	0.05	-318.00	451.00	1681	20230504	-48.01	720	20230316	21.39	937	-6.72	20240109	860	1.63	20240112	1681	-48.01	20230504	720	21.39	20230316	0.17	N	079190	500	191 억	259446	N	N	N	N
6	20240119	160642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	16	2	1.81	18213201	20076	43.55	925	925	895	1151	621	886	907.21	0.70	-1649	920	902	894	876	868	899	873	192	265	500	540	1	1	38355514	346	-2.84	2.00	12	0.05	-318.00	451.00	1681	20230504	-46.34	720	20230316	25.28	937	-3.74	20240109	860	4.88	20240112	1681	-46.34	20230504	720	25.28	20230316	0.17	N	079190	500	191 억	267288	N	N	N	N
7	20240119	150645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	895	9	2	1.02	18087085	19936	43.24	925	925	895	1151	621	886	907.26	0.70	-1636	920	902	894	876	868	899	873	192	265	500	540	1	1	38355514	343	-2.81	1.98	12	0.05	-318.00	451.00	1681	20230504	-46.76	720	20230316	24.31	937	-4.48	20240109	860	4.07	20240112	1681	-46.76	20230504	720	24.31	20230316	0.17	N	079190	500	191 억	267288	N	N	N	N
8	20240119	140644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	14	2	1.58	16843594	18550	40.24	925	925	896	1151	621	886	908.01	0.70	-1557	920	902	894	876	868	899	873	192	265	500	540	1	1	38355514	345	-2.83	2.00	12	0.05	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	937	-3.95	20240109	860	4.65	20240112	1681	-46.46	20230504	720	25.00	20230316	0.17	N	079190	500	191 억	267288	N	N	N	N
9	20240119	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	21	2	2.37	16019795	17642	38.27	925	925	896	1151	621	886	908.05	0.70	-1494	920	902	894	876	868	899	873	192	265	500	540	1	1	38355514	348	-2.85	2.01	12	0.05	-318.00	451.00	1681	20230504	-46.04	720	20230316	25.97	937	-3.20	20240109	860	5.47	20240112	1681	-46.04	20230504	720	25.97	20230316	0.17	N	079190	500	191 억	267288	N	N	N	N
10	20240119	120647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	904	18	2	2.03	14322960	15768	34.20	925	925	896	1151	621	886	908.36	0.70	-831	920	902	894	876	868	899	873	192	265	500	540	1	1	38355514	347	-2.84	2.00	12	0.04	-318.00	451.00	1681	20230504	-46.22	720	20230316	25.56	937	-3.52	20240109	860	5.12	20240112	1681	-46.22	20230504	720	25.56	20230316	0.17	N	079190	500	191 억	267288	N	N	N	N
11	20240119	110646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	19	2	2.14	9573335	10514	22.81	925	925	896	1151	621	886	910.53	0.70	661	920	902	894	876	868	899	873	192	265	500	540	1	1	38355514	347	-2.85	2.01	12	0.03	-318.00	451.00	1681	20230504	-46.16	720	20230316	25.69	937	-3.42	20240109	860	5.23	20240112	1681	-46.16	20230504	720	25.69	20230316	0.17	N	079190	500	191 억	267288	N	N	N	N
12	20240119	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	21	2	2.37	8410916	9220	20.00	925	925	900	1151	621	886	912.25	0.70	327	920	902	894	876	868	899	873	192	265	500	540	1	1	38355514	348	-2.85	2.01	12	0.02	-318.00	451.00	1681	20230504	-46.04	720	20230316	25.97	937	-3.20	20240109	860	5.47	20240112	1681	-46.04	20230504	720	25.97	20230316	0.17	N	079190	500	191 억	267288	N	N	N	N
13	20240119	090642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	25	2	2.82	3161336	3432	7.44	925	925	900	1151	621	886	921.14	0.70	105	920	902	894	876	868	899	873	192	265	500	540	1	1	38355514	349	-2.86	2.02	12	0.01	-318.00	451.00	1681	20230504	-45.81	720	20230316	26.53	937	-2.77	20240109	860	5.93	20240112	1681	-45.81	20230504	720	26.53	20230316	0.17	N	079190	500	191 억	267288	N	N	N	N
14	20240118	160642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	-9	5	-1.01	41278700	46101	83.90	895	912	886	1163	627	895	895.40	0.71	-3189	944	919	895	870	846	932	883	192	268	500	550	1	1	38355514	340	-2.79	1.96	12	0.12	-318.00	451.00	1681	20230504	-47.29	720	20230316	23.06	937	-5.44	20240109	860	3.02	20240112	1681	-47.29	20230504	720	23.06	20230316	0.17	N	079190	500	191 억	270477	N	N	N	N
15	20240118	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	893	-2	5	-0.22	39078902	43619	79.38	895	912	887	1163	627	895	895.92	0.71	-3187	944	919	895	870	846	932	883	192	268	500	550	1	1	38355514	343	-2.81	1.98	12	0.11	-318.00	451.00	1681	20230504	-46.88	720	20230316	24.03	937	-4.70	20240109	860	3.84	20240112	1681	-46.88	20230504	720	24.03	20230316	0.17	N	079190	500	191 억	270477	N	N	N	N
16	20240118	140643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	897	2	2	0.22	36767767	41034	74.68	895	912	887	1163	627	895	896.04	0.71	-3145	944	919	895	870	846	932	883	192	268	500	550	1	1	38355514	344	-2.82	1.99	12	0.11	-318.00	451.00	1681	20230504	-46.64	720	20230316	24.58	937	-4.27	20240109	860	4.30	20240112	1681	-46.64	20230504	720	24.58	20230316	0.17	N	079190	500	191 억	270477	N	N	N	N
17	20240118	130642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	4	2	0.45	17757334	19747	35.94	895	912	887	1163	627	895	899.35	0.71	-1873	944	919	895	870	846	932	883	192	268	500	550	1	1	38355514	345	-2.83	1.99	12	0.05	-318.00	451.00	1681	20230504	-46.52	720	20230316	24.86	937	-4.06	20240109	860	4.53	20240112	1681	-46.52	20230504	720	24.86	20230316	0.17	N	079190	500	191 억	270477	N	N	N	N
18	20240118	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	7	2	0.78	11528881	12819	23.33	895	912	887	1163	627	895	899.53	0.71	-1476	944	919	895	870	846	932	883	192	268	500	550	1	1	38355514	346	-2.84	2.00	12	0.03	-318.00	451.00	1681	20230504	-46.34	720	20230316	25.28	937	-3.74	20240109	860	4.88	20240112	1681	-46.34	20230504	720	25.28	20230316	0.17	N	079190	500	191 억	270477	N	N	N	N
19	20240118	110644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	903	8	2	0.89	10898874	12119	22.05	895	912	887	1163	627	895	899.50	0.71	-976	944	919	895	870	846	932	883	192	268	500	550	1	1	38355514	346	-2.84	2.00	12	0.03	-318.00	451.00	1681	20230504	-46.28	720	20230316	25.42	937	-3.63	20240109	860	5.00	20240112	1681	-46.28	20230504	720	25.42	20230316	0.17	N	079190	500	191 억	270477	N	N	N	N
20	20240118	100641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	15	2	1.68	7966097	8897	16.19	895	910	887	1163	627	895	895.39	0.71	-924	944	919	895	870	846	932	883	192	268	500	550	1	1	38355514	349	-2.86	2.02	12	0.02	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	937	-2.88	20240109	860	5.81	20240112	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	270477	N	N	N	N
21	20240118	090642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	887	-8	5	-0.89	3295329	3685	6.71	895	895	887	1163	627	895	894.15	0.71	-750	944	919	895	870	846	932	883	192	268	500	550	1	1	38355514	340	-2.79	1.97	12	0.01	-318.00	451.00	1681	20230504	-47.23	720	20230316	23.19	937	-5.34	20240109	860	3.14	20240112	1681	-47.23	20230504	720	23.19	20230316	0.17	N	079190	500	191 억	270477	N	N	N	N
22	20240117	160640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	895	-14	5	-1.54	49229254	54950	149.64	871	920	871	1181	637	909	895.89	0.71	-3481	949	928	898	877	847	914	863	192	272	500	560	1	1	38355514	343	-2.81	1.98	12	0.14	-318.00	451.00	1681	20230504	-46.76	720	20230316	24.31	937	-4.48	20240109	860	4.07	20240112	1681	-46.76	20230504	720	24.31	20230316	0.17	N	079190	500	191 억	273862	N	N	N	N
23	20240117	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	893	-16	5	-1.76	46327436	51699	140.79	871	920	871	1181	637	909	896.10	0.71	-2963	949	928	898	877	847	914	863	192	272	500	560	1	1	38355514	343	-2.81	1.98	12	0.13	-318.00	451.00	1681	20230504	-46.88	720	20230316	24.03	937	-4.70	20240109	860	3.84	20240112	1681	-46.88	20230504	720	24.03	20230316	0.17	N	079190	500	191 억	273862	N	N	N	N
24	20240117	140642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-20	5	-2.20	44333439	49459	134.69	871	920	871	1181	637	909	896.37	0.71	-2579	949	928	898	877	847	914	863	192	272	500	560	1	1	38355514	341	-2.80	1.97	12	0.13	-318.00	451.00	1681	20230504	-47.11	720	20230316	23.47	937	-5.12	20240109	860	3.37	20240112	1681	-47.11	20230504	720	23.47	20230316	0.17	N	079190	500	191 억	273862	N	N	N	N
25	20240117	130642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-20	5	-2.20	44220435	49332	134.34	871	920	871	1181	637	909	896.38	0.71	-2570	949	928	898	877	847	914	863	192	272	500	560	1	1	38355514	341	-2.80	1.97	12	0.13	-318.00	451.00	1681	20230504	-47.11	720	20230316	23.47	937	-5.12	20240109	860	3.37	20240112	1681	-47.11	20230504	720	23.47	20230316	0.17	N	079190	500	191 억	273862	N	N	N	N
26	20240117	120642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-20	5	-2.20	40196869	44812	122.03	871	920	871	1181	637	909	897.01	0.71	-2212	949	928	898	877	847	914	863	192	272	500	560	1	1	38355514	341	-2.80	1.97	12	0.12	-318.00	451.00	1681	20230504	-47.11	720	20230316	23.47	937	-5.12	20240109	860	3.37	20240112	1681	-47.11	20230504	720	23.47	20230316	0.17	N	079190	500	191 억	273862	N	N	N	N
27	20240117	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	-8	5	-0.88	34633937	38555	104.99	871	920	871	1181	637	909	898.30	0.71	-1255	949	928	898	877	847	914	863	192	272	500	560	1	1	38355514	346	-2.83	2.00	12	0.10	-318.00	451.00	1681	20230504	-46.40	720	20230316	25.14	937	-3.84	20240109	860	4.77	20240112	1681	-46.40	20230504	720	25.14	20230316	0.17	N	079190	500	191 억	273862	N	N	N	N
28	20240117	100640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	-7	5	-0.77	31928128	35528	96.75	871	920	871	1181	637	909	898.68	0.71	-1047	949	928	898	877	847	914	863	192	272	500	560	1	1	38355514	346	-2.84	2.00	12	0.09	-318.00	451.00	1681	20230504	-46.34	720	20230316	25.28	937	-3.74	20240109	860	4.88	20240112	1681	-46.34	20230504	720	25.28	20230316	0.17	N	079190	500	191 억	273862	N	N	N	N
29	20240117	090642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	-26	5	-2.86	7076587	8095	22.04	871	898	871	1181	637	909	874.19	0.71	-74	949	928	898	877	847	914	863	192	272	500	560	1	1	38355514	339	-2.78	1.96	12	0.02	-318.00	451.00	1681	20230504	-47.47	720	20230316	22.64	937	-5.76	20240109	860	2.67	20240112	1681	-47.47	20230504	720	22.64	20230316	0.17	N	079190	500	191 억	273862	N	N	N	N
30	20240116	160640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-1	5	-0.11	33275570	36721	86.93	919	919	868	1183	637	910	906.13	0.73	-5215	920	914	908	902	896	916	904	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.10	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	937	-2.99	20240109	860	5.70	20240112	1681	-45.93	20230504	720	26.25	20230316	0.17	N	079190	500	191 억	279045	N	N	N	N
31	20240116	150639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-1	5	-0.11	33054883	36478	86.35	919	919	868	1183	637	910	906.11	0.73	-5222	920	914	908	902	896	916	904	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.10	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	937	-2.99	20240109	860	5.70	20240112	1681	-45.93	20230504	720	26.25	20230316	0.17	N	079190	500	191 억	279045	N	N	N	N
32	20240116	140640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-1	5	-0.11	33041248	36463	86.32	919	919	868	1183	637	910	906.11	0.73	-5207	920	914	908	902	896	916	904	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.10	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	937	-2.99	20240109	860	5.70	20240112	1681	-45.93	20230504	720	26.25	20230316	0.17	N	079190	500	191 억	279045	N	N	N	N
33	20240116	130641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	-9	5	-0.99	31943556	35246	83.43	919	919	868	1183	637	910	906.26	0.73	-5199	920	914	908	902	896	916	904	192	273	500	560	1	1	38355514	346	-2.83	2.00	12	0.09	-318.00	451.00	1681	20230504	-46.40	720	20230316	25.14	937	-3.84	20240109	860	4.77	20240112	1681	-46.40	20230504	720	25.14	20230316	0.17	N	079190	500	191 억	279045	N	N	N	N
34	20240116	120640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	903	-7	5	-0.77	29668320	32729	77.48	919	919	868	1183	637	910	906.44	0.73	-5071	920	914	908	902	896	916	904	192	273	500	560	1	1	38355514	346	-2.84	2.00	12	0.09	-318.00	451.00	1681	20230504	-46.28	720	20230316	25.42	937	-3.63	20240109	860	5.00	20240112	1681	-46.28	20230504	720	25.42	20230316	0.17	N	079190	500	191 억	279045	N	N	N	N
35	20240116	110638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	-9	5	-0.99	29644842	32703	77.41	919	919	868	1183	637	910	906.44	0.73	-5045	920	914	908	902	896	916	904	192	273	500	560	1	1	38355514	346	-2.83	2.00	12	0.09	-318.00	451.00	1681	20230504	-46.40	720	20230316	25.14	937	-3.84	20240109	860	4.77	20240112	1681	-46.40	20230504	720	25.14	20230316	0.17	N	079190	500	191 억	279045	N	N	N	N
36	20240116	100639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	-11	5	-1.21	27794683	30644	72.54	919	919	868	1183	637	910	906.98	0.73	-3837	920	914	908	902	896	916	904	192	273	500	560	1	1	38355514	345	-2.83	1.99	12	0.08	-318.00	451.00	1681	20230504	-46.52	720	20230316	24.86	937	-4.06	20240109	860	4.53	20240112	1681	-46.52	20230504	720	24.86	20230316	0.17	N	079190	500	191 억	279045	N	N	N	N
37	20240116	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	0	3	0.00	12549794	13769	32.59	919	919	910	1183	637	910	911.50	0.73	-1077	920	914	908	902	896	916	904	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.04	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	937	-2.88	20240109	860	5.81	20240112	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	279045	N	N	N	N
38	20240115	160637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	0	3	0.00	38093564	41894	63.51	910	914	902	1183	637	910	909.28	0.73	-1539	970	940	900	870	830	920	850	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.11	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	937	-2.88	20240109	860	5.81	20240112	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	279971	N	N	N	N
39	20240115	150638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	-3	5	-0.33	37656770	41414	62.78	910	914	902	1183	637	910	909.28	0.73	-1537	970	940	900	870	830	920	850	192	273	500	560	1	1	38355514	348	-2.85	2.01	12	0.11	-318.00	451.00	1681	20230504	-46.04	720	20230316	25.97	937	-3.20	20240109	860	5.47	20240112	1681	-46.04	20230504	720	25.97	20230316	0.17	N	079190	500	191 억	279971	N	N	N	N
40	20240115	140638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	1	2	0.11	31390162	34522	52.33	910	914	902	1183	637	910	909.28	0.73	-1562	970	940	900	870	830	920	850	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.09	-318.00	451.00	1681	20230504	-45.81	720	20230316	26.53	937	-2.77	20240109	860	5.93	20240112	1681	-45.81	20230504	720	26.53	20230316	0.17	N	079190	500	191 억	279971	N	N	N	N
41	20240115	130637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	-2	5	-0.22	31303905	34427	52.19	910	914	902	1183	637	910	909.28	0.73	-1523	970	940	900	870	830	920	850	192	273	500	560	1	1	38355514	348	-2.86	2.01	12	0.09	-318.00	451.00	1681	20230504	-45.98	720	20230316	26.11	937	-3.09	20240109	860	5.58	20240112	1681	-45.98	20230504	720	26.11	20230316	0.17	N	079190	500	191 억	279971	N	N	N	N
42	20240115	120638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-1	5	-0.11	29757866	32724	49.61	910	914	902	1183	637	910	909.36	0.73	-1350	970	940	900	870	830	920	850	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.09	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	937	-2.99	20240109	860	5.70	20240112	1681	-45.93	20230504	720	26.25	20230316	0.17	N	079190	500	191 억	279971	N	N	N	N
43	20240115	110637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-1	5	-0.11	22440408	24674	37.40	910	914	902	1183	637	910	909.48	0.73	-1417	970	940	900	870	830	920	850	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.06	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	937	-2.99	20240109	860	5.70	20240112	1681	-45.93	20230504	720	26.25	20230316	0.17	N	079190	500	191 억	279971	N	N	N	N
44	20240115	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-1	5	-0.11	19265888	21186	32.12	910	914	902	1183	637	910	909.37	0.73	-1257	970	940	900	870	830	920	850	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.06	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	937	-2.99	20240109	860	5.70	20240112	1681	-45.93	20230504	720	26.25	20230316	0.17	N	079190	500	191 억	279971	N	N	N	N
45	20240115	090637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	0	3	0.00	14786239	16246	24.63	910	914	910	1183	637	910	910.15	0.73	-1212	970	940	900	870	830	920	850	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.04	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	937	-2.88	20240109	860	5.81	20240112	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	279971	N	N	N	N
46	20240112	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	-2	5	-0.22	59491703	65315	156.70	921	930	860	1185	639	912	910.84	0.74	-5186	946	929	912	895	878	920	886	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.17	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	937	-2.88	20240109	860	5.81	20240112	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	285157	N	N	N	N
47	20240112	150635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	-2	5	-0.22	58718862	64461	154.65	921	930	860	1185	639	912	910.92	0.74	-5180	946	929	912	895	878	920	886	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.17	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	937	-2.88	20240109	860	5.81	20240112	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	285157	N	N	N	N
48	20240112	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	-7	5	-0.77	57183866	62764	150.58	921	930	860	1185	639	912	911.09	0.74	-5215	946	929	912	895	878	920	886	192	273	500	560	1	1	38355514	347	-2.85	2.01	12	0.16	-318.00	451.00	1681	20230504	-46.16	720	20230316	25.69	937	-3.42	20240109	860	5.23	20240112	1681	-46.16	20230504	720	25.69	20230316	0.17	N	079190	500	191 억	285157	N	N	N	N
49	20240112	130632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	916	4	2	0.44	44653772	49072	117.73	921	930	860	1185	639	912	909.96	0.74	-3471	946	929	912	895	878	920	886	192	273	500	560	1	1	38355514	351	-2.88	2.03	12	0.13	-318.00	451.00	1681	20230504	-45.51	720	20230316	27.22	937	-2.24	20240109	860	6.51	20240112	1681	-45.51	20230504	720	27.22	20230316	0.17	N	079190	500	191 억	285157	N	N	N	N
50	20240112	120635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	0	3	0.00	42344034	46539	111.66	921	930	860	1185	639	912	909.86	0.74	-2952	946	929	912	895	878	920	886	192	273	500	560	1	1	38355514	350	-2.87	2.02	12	0.12	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	937	-2.67	20240109	860	6.05	20240112	1681	-45.75	20230504	720	26.67	20230316	0.17	N	079190	500	191 억	285157	N	N	N	N
51	20240112	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	-10	5	-1.10	41246133	45329	108.75	921	930	860	1185	639	912	909.93	0.74	-3179	946	929	912	895	878	920	886	192	273	500	560	1	1	38355514	346	-2.84	2.00	12	0.12	-318.00	451.00	1681	20230504	-46.34	720	20230316	25.28	937	-3.74	20240109	860	4.88	20240112	1681	-46.34	20230504	720	25.28	20230316	0.17	N	079190	500	191 억	285157	N	N	N	N
52	20240112	100633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	0	3	0.00	22471543	24506	58.79	921	930	912	1185	639	912	916.98	0.74	-3833	946	929	912	895	878	920	886	192	273	500	560	1	1	38355514	350	-2.87	2.02	12	0.06	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	937	-2.67	20240109	866	5.31	20240102	1681	-45.75	20230504	720	26.67	20230316	0.17	N	079190	500	191 억	285157	N	N	N	N
53	20240112	090633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	16	2	1.75	5457129	5909	14.18	921	930	915	1185	639	912	923.53	0.74	-602	946	929	912	895	878	920	886	192	273	500	560	1	1	38355514	356	-2.92	2.06	12	0.02	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	937	-0.96	20240109	866	7.16	20240102	1681	-44.79	20230504	720	28.89	20230316	0.17	N	079190	500	191 억	285157	N	N	N	N
54	20240111	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	-5	5	-0.55	38126619	41681	232.65	926	929	895	1192	642	917	914.72	0.75	-3964	951	933	914	896	877	924	887	192	275	500	560	1	1	38355514	350	-2.87	2.02	12	0.11	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	937	-2.67	20240109	866	5.31	20240102	1681	-45.75	20230504	720	26.67	20230316	0.17	N	079190	500	191 억	289121	N	N	N	N
55	20240111	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	921	4	2	0.44	37059159	40512	226.12	926	929	895	1192	642	917	914.77	0.75	-4255	951	933	914	896	877	924	887	192	275	500	560	1	1	38355514	353	-2.90	2.04	12	0.11	-318.00	451.00	1681	20230504	-45.21	720	20230316	27.92	937	-1.71	20240109	866	6.35	20240102	1681	-45.21	20230504	720	27.92	20230316	0.17	N	079190	500	191 억	289121	N	N	N	N
56	20240111	140632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	3	2	0.33	34995451	38271	213.61	926	929	895	1192	642	917	914.41	0.75	-4246	951	933	914	896	877	924	887	192	275	500	560	1	1	38355514	353	-2.89	2.04	12	0.10	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	937	-1.81	20240109	866	6.24	20240102	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	289121	N	N	N	N
57	20240111	130630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	921	4	2	0.44	34493772	37722	210.55	926	929	895	1192	642	917	914.42	0.75	-4212	951	933	914	896	877	924	887	192	275	500	560	1	1	38355514	353	-2.90	2.04	12	0.10	-318.00	451.00	1681	20230504	-45.21	720	20230316	27.92	937	-1.71	20240109	866	6.35	20240102	1681	-45.21	20230504	720	27.92	20230316	0.17	N	079190	500	191 억	289121	N	N	N	N
58	20240111	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	922	5	2	0.55	31984619	34990	195.30	926	929	895	1192	642	917	914.11	0.75	-4150	951	933	914	896	877	924	887	192	275	500	560	1	1	38355514	354	-2.90	2.04	12	0.09	-318.00	451.00	1681	20230504	-45.15	720	20230316	28.06	937	-1.60	20240109	866	6.47	20240102	1681	-45.15	20230504	720	28.06	20230316	0.17	N	079190	500	191 억	289121	N	N	N	N
59	20240111	110633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	3	2	0.33	28975140	31719	177.04	926	929	895	1192	642	917	913.49	0.75	-4129	951	933	914	896	877	924	887	192	275	500	560	1	1	38355514	353	-2.89	2.04	12	0.08	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	937	-1.81	20240109	866	6.24	20240102	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	289121	N	N	N	N
60	20240111	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	922	5	2	0.55	23482293	25713	143.52	926	929	895	1192	642	917	913.25	0.75	-5074	951	933	914	896	877	924	887	192	275	500	560	1	1	38355514	354	-2.90	2.04	12	0.07	-318.00	451.00	1681	20230504	-45.15	720	20230316	28.06	937	-1.60	20240109	866	6.47	20240102	1681	-45.15	20230504	720	28.06	20230316	0.17	N	079190	500	191 억	289121	N	N	N	N
61	20240111	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	921	4	2	0.44	1207475	1304	7.28	926	929	917	1192	642	917	925.98	0.75	-572	951	933	914	896	877	924	887	192	275	500	560	1	1	38355514	353	-2.90	2.04	12	0.00	-318.00	451.00	1681	20230504	-45.21	720	20230316	27.92	937	-1.71	20240109	866	6.35	20240102	1681	-45.21	20230504	720	27.92	20230316	0.17	N	079190	500	191 억	289121	N	N	N	N
62	20240110	160628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	-15	5	-1.61	16565527	17916	38.51	932	932	895	1211	653	932	924.61	0.76	-3159	944	937	930	923	916	941	927	192	279	500	570	1	1	38355514	352	-2.88	2.03	12	0.05	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	937	-2.13	20240109	866	5.89	20240102	1681	-45.45	20230504	720	27.36	20230316	0.17	N	079190	500	191 억	292280	N	N	N	N
63	20240110	150631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	-15	5	-1.61	15859483	17146	36.86	932	932	895	1211	653	932	924.95	0.76	-2841	944	937	930	923	916	941	927	192	279	500	570	1	1	38355514	352	-2.88	2.03	12	0.04	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	937	-2.13	20240109	866	5.89	20240102	1681	-45.45	20230504	720	27.36	20230316	0.17	N	079190	500	191 억	292280	N	N	N	N
64	20240110	140632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	921	-11	5	-1.18	14949662	16147	34.71	932	932	895	1211	653	932	925.84	0.76	-2779	944	937	930	923	916	941	927	192	279	500	570	1	1	38355514	353	-2.90	2.04	12	0.04	-318.00	451.00	1681	20230504	-45.21	720	20230316	27.92	937	-1.71	20240109	866	6.35	20240102	1681	-45.21	20230504	720	27.92	20230316	0.17	N	079190	500	191 억	292280	N	N	N	N
65	20240110	130630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-4	5	-0.43	10027097	10806	23.23	932	932	921	1211	653	932	927.91	0.76	-767	944	937	930	923	916	941	927	192	279	500	570	1	1	38355514	356	-2.92	2.06	12	0.03	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	937	-0.96	20240109	866	7.16	20240102	1681	-44.79	20230504	720	28.89	20230316	0.17	N	079190	500	191 억	292280	N	N	N	N
66	20240110	120631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-4	5	-0.43	9993689	10770	23.15	932	932	921	1211	653	932	927.91	0.76	-767	944	937	930	923	916	941	927	192	279	500	570	1	1	38355514	356	-2.92	2.06	12	0.03	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	937	-0.96	20240109	866	7.16	20240102	1681	-44.79	20230504	720	28.89	20230316	0.17	N	079190	500	191 억	292280	N	N	N	N
67	20240110	110630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	924	-8	5	-0.86	8295278	8933	19.20	932	932	924	1211	653	932	928.60	0.76	-432	944	937	930	923	916	941	927	192	279	500	570	1	1	38355514	354	-2.91	2.05	12	0.02	-318.00	451.00	1681	20230504	-45.03	720	20230316	28.33	937	-1.39	20240109	866	6.70	20240102	1681	-45.03	20230504	720	28.33	20230316	0.17	N	079190	500	191 억	292280	N	N	N	N
68	20240110	100629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	929	-3	5	-0.32	6484267	6978	15.00	932	932	924	1211	653	932	929.23	0.76	-418	944	937	930	923	916	941	927	192	279	500	570	1	1	38355514	356	-2.92	2.06	12	0.02	-318.00	451.00	1681	20230504	-44.74	720	20230316	29.03	937	-0.85	20240109	866	7.27	20240102	1681	-44.74	20230504	720	29.03	20230316	0.17	N	079190	500	191 억	292280	N	N	N	N
69	20240110	090628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	0	3	0.00	814402	874	1.88	932	932	930	1211	653	932	931.80	0.76	-145	944	937	930	923	916	941	927	192	279	500	570	1	1	38355514	357	-2.93	2.07	12	0.00	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	937	-0.53	20240109	866	7.62	20240102	1681	-44.56	20230504	720	29.44	20230316	0.17	N	079190	500	191 억	292280	N	N	N	N
70	20240109	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	0	3	0.00	43345096	46514	112.20	923	937	923	1211	653	932	931.87	0.76	2132	942	937	927	922	912	939	924	192	279	500	570	1	1	38355514	357	-2.93	2.07	12	0.12	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	937	-0.53	20240109	866	7.62	20240102	1681	-44.56	20230504	720	29.44	20230316	0.17	N	079190	500	191 억	290148	N	N	N	N
71	20240109	150628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-4	5	-0.43	43250968	46413	111.96	923	937	923	1211	653	932	931.87	0.76	2134	942	937	927	922	912	939	924	192	279	500	570	1	1	38355514	356	-2.92	2.06	12	0.12	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	937	-0.96	20240109	866	7.16	20240102	1681	-44.79	20230504	720	28.89	20230316	0.17	N	079190	500	191 억	290148	N	N	N	N
72	20240109	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	-2	5	-0.21	37283551	39989	96.46	923	937	923	1211	653	932	932.35	0.76	1997	942	937	927	922	912	939	924	192	279	500	570	1	1	38355514	357	-2.92	2.06	12	0.10	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	937	-0.75	20240109	866	7.39	20240102	1681	-44.68	20230504	720	29.17	20230316	0.17	N	079190	500	191 억	290148	N	N	N	N
73	20240109	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	937	5	2	0.54	36270938	38900	93.83	923	937	923	1211	653	932	932.41	0.76	1838	942	937	927	922	912	939	924	192	279	500	570	1	1	38355514	359	-2.95	2.08	12	0.10	-318.00	451.00	1681	20230504	-44.26	720	20230316	30.14	937	0.00	20240109	866	8.20	20240102	1681	-44.26	20230504	720	30.14	20230316	0.17	N	079190	500	191 억	290148	N	N	N	N
74	20240109	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	3	2	0.32	24797896	26620	64.21	923	937	923	1211	653	932	931.55	0.76	1923	942	937	927	922	912	939	924	192	279	500	570	1	1	38355514	359	-2.94	2.07	12	0.07	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	937	-0.21	20240109	866	7.97	20240102	1681	-44.38	20230504	720	29.86	20230316	0.17	N	079190	500	191 억	290148	N	N	N	N
75	20240109	110629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	0	3	0.00	12354852	13286	32.05	923	937	923	1211	653	932	929.92	0.76	1375	942	937	927	922	912	939	924	192	279	500	570	1	1	38355514	357	-2.93	2.07	12	0.03	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	937	-0.53	20240109	866	7.62	20240102	1681	-44.56	20230504	720	29.44	20230316	0.17	N	079190	500	191 억	290148	N	N	N	N
76	20240109	100628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	933	1	2	0.11	5205089	5613	13.54	923	937	923	1211	653	932	927.33	0.76	1303	942	937	927	922	912	939	924	192	279	500	570	1	1	38355514	358	-2.93	2.07	12	0.01	-318.00	451.00	1681	20230504	-44.50	720	20230316	29.58	937	-0.43	20240109	866	7.74	20240102	1681	-44.50	20230504	720	29.58	20230316	0.17	N	079190	500	191 억	290148	N	N	N	N
77	20240109	090628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	0	3	0.00	3787695	4089	9.86	923	932	923	1211	653	932	926.31	0.76	920	942	937	927	922	912	939	924	192	279	500	570	1	1	38355514	357	-2.93	2.07	12	0.01	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	934	-0.21	20240103	866	7.62	20240102	1681	-44.56	20230504	720	29.44	20230316	0.17	N	079190	500	191 억	290148	N	N	N	N
78	20240108	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	18	2	1.97	38307515	41456	60.52	923	932	917	1188	640	914	924.13	0.75	4023	935	924	912	901	889	918	895	192	274	500	560	1	1	38355514	357	-2.93	2.07	12	0.11	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	934	-0.21	20240103	866	7.62	20240102	1681	-44.56	20230504	720	29.44	20230316	0.17	N	079190	500	191 억	286125	N	N	N	N
79	20240108	150628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	931	17	2	1.86	35253541	38177	55.73	923	932	917	1188	640	914	923.50	0.75	3589	935	924	912	901	889	918	895	192	274	500	560	1	1	38355514	357	-2.93	2.06	12	0.10	-318.00	451.00	1681	20230504	-44.62	720	20230316	29.31	934	-0.32	20240103	866	7.51	20240102	1681	-44.62	20230504	720	29.31	20230316	0.17	N	079190	500	191 억	286125	N	N	N	N
80	20240108	140627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	922	8	2	0.88	22187220	24082	35.16	923	932	917	1188	640	914	921.42	0.75	3677	935	924	912	901	889	918	895	192	274	500	560	1	1	38355514	354	-2.90	2.04	12	0.06	-318.00	451.00	1681	20230504	-45.15	720	20230316	28.06	934	-1.28	20240103	866	6.47	20240102	1681	-45.15	20230504	720	28.06	20230316	0.17	N	079190	500	191 억	286125	N	N	N	N
81	20240108	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	925	11	2	1.20	20910856	22698	33.14	923	932	917	1188	640	914	921.37	0.75	3715	935	924	912	901	889	918	895	192	274	500	560	1	1	38355514	355	-2.91	2.05	12	0.06	-318.00	451.00	1681	20230504	-44.97	720	20230316	28.47	934	-0.96	20240103	866	6.81	20240102	1681	-44.97	20230504	720	28.47	20230316	0.17	N	079190	500	191 억	286125	N	N	N	N
82	20240108	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	926	12	2	1.31	18106934	19664	28.71	923	932	917	1188	640	914	920.93	0.75	4145	935	924	912	901	889	918	895	192	274	500	560	1	1	38355514	355	-2.91	2.05	12	0.05	-318.00	451.00	1681	20230504	-44.91	720	20230316	28.61	934	-0.86	20240103	866	6.93	20240102	1681	-44.91	20230504	720	28.61	20230316	0.17	N	079190	500	191 억	286125	N	N	N	N
83	20240108	110629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	6	2	0.66	18049510	19602	28.62	923	932	917	1188	640	914	920.91	0.75	4155	935	924	912	901	889	918	895	192	274	500	560	1	1	38355514	353	-2.89	2.04	12	0.05	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	934	-1.50	20240103	866	6.24	20240102	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	286125	N	N	N	N
84	20240108	100629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	924	10	2	1.09	4582781	4969	7.25	923	932	917	1188	640	914	922.84	0.75	-542	935	924	912	901	889	918	895	192	274	500	560	1	1	38355514	354	-2.91	2.05	12	0.01	-318.00	451.00	1681	20230504	-45.03	720	20230316	28.33	934	-1.07	20240103	866	6.70	20240102	1681	-45.03	20230504	720	28.33	20230316	0.17	N	079190	500	191 억	286125	N	N	N	N
85	20240108	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	929	15	2	1.64	2070517	2251	3.29	923	932	917	1188	640	914	920.79	0.75	43	935	924	912	901	889	918	895	192	274	500	560	1	1	38355514	356	-2.92	2.06	12	0.01	-318.00	451.00	1681	20230504	-44.74	720	20230316	29.03	934	-0.54	20240103	866	7.27	20240102	1681	-44.74	20230504	720	29.03	20230316	0.17	N	079190	500	191 억	286125	N	N	N	N
86	20240105	160626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	914	4	2	0.44	62237271	68500	72.20	919	923	900	1183	637	910	908.57	0.75	-3123	930	919	909	898	888	915	894	192	273	500	560	1	1	38355514	351	-2.87	2.03	12	0.18	-318.00	451.00	1681	20230504	-45.63	720	20230316	26.94	934	-2.14	20240103	866	5.54	20240102	1681	-45.63	20230504	720	26.94	20230316	0.17	N	079190	500	191 억	289248	N	N	N	N
87	20240105	150628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	3	2	0.33	60959019	67099	70.73	919	923	900	1183	637	910	908.49	0.75	-3452	930	919	909	898	888	915	894	192	273	500	560	1	1	38355514	350	-2.87	2.02	12	0.17	-318.00	451.00	1681	20230504	-45.69	720	20230316	26.81	934	-2.25	20240103	866	5.43	20240102	1681	-45.69	20230504	720	26.81	20230316	0.17	N	079190	500	191 억	289248	N	N	N	N
88	20240105	140625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	0	3	0.00	46609203	51376	54.15	919	923	900	1183	637	910	907.22	0.75	-1401	930	919	909	898	888	915	894	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.13	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	934	-2.57	20240103	866	5.08	20240102	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	289248	N	N	N	N
89	20240105	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	0	3	0.00	46190640	50915	53.67	919	923	900	1183	637	910	907.21	0.75	-1376	930	919	909	898	888	915	894	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.13	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	934	-2.57	20240103	866	5.08	20240102	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	289248	N	N	N	N
90	20240105	120626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	1	2	0.11	44154668	48673	51.30	919	923	900	1183	637	910	907.17	0.75	-247	930	919	909	898	888	915	894	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.13	-318.00	451.00	1681	20230504	-45.81	720	20230316	26.53	934	-2.46	20240103	866	5.20	20240102	1681	-45.81	20230504	720	26.53	20230316	0.17	N	079190	500	191 억	289248	N	N	N	N
91	20240105	110625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	-3	5	-0.33	41771610	46052	48.54	919	923	900	1183	637	910	907.05	0.75	-172	930	919	909	898	888	915	894	192	273	500	560	1	1	38355514	348	-2.85	2.01	12	0.12	-318.00	451.00	1681	20230504	-46.04	720	20230316	25.97	934	-2.89	20240103	866	4.73	20240102	1681	-46.04	20230504	720	25.97	20230316	0.17	N	079190	500	191 억	289248	N	N	N	N
92	20240105	100628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-1	5	-0.11	26316139	28962	30.53	919	923	900	1183	637	910	908.64	0.75	1513	930	919	909	898	888	915	894	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.08	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	934	-2.68	20240103	866	4.97	20240102	1681	-45.93	20230504	720	26.25	20230316	0.17	N	079190	500	191 억	289248	N	N	N	N
93	20240105	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	914	4	2	0.44	1822013	1984	2.09	919	923	914	1183	637	910	918.35	0.75	11	930	919	909	898	888	915	894	192	273	500	560	1	1	38355514	351	-2.87	2.03	12	0.01	-318.00	451.00	1681	20230504	-45.63	720	20230316	26.94	934	-2.14	20240103	866	5.54	20240102	1681	-45.63	20230504	720	26.94	20230316	0.17	N	079190	500	191 억	289248	N	N	N	N
94	20240104	160623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	-1	5	-0.11	85815958	94873	104.32	920	920	899	1184	638	911	904.54	0.74	3662	949	930	915	896	881	922	888	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.25	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	934	-2.57	20240103	866	5.08	20240102	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	285168	N	N	N	N
95	20240104	150624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	-6	5	-0.66	81515560	90128	99.10	920	920	899	1184	638	911	904.44	0.74	3149	949	930	915	896	881	922	888	192	273	500	560	1	1	38355514	347	-2.85	2.01	12	0.23	-318.00	451.00	1681	20230504	-46.16	720	20230316	25.69	934	-3.10	20240103	866	4.50	20240102	1681	-46.16	20230504	720	25.69	20230316	0.17	N	079190	500	191 억	285168	N	N	N	N
96	20240104	140625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	-4	5	-0.44	76326470	84388	92.79	920	920	899	1184	638	911	904.47	0.74	2844	949	930	915	896	881	922	888	192	273	500	560	1	1	38355514	348	-2.85	2.01	12	0.22	-318.00	451.00	1681	20230504	-46.04	720	20230316	25.97	934	-2.89	20240103	866	4.73	20240102	1681	-46.04	20230504	720	25.97	20230316	0.17	N	079190	500	191 억	285168	N	N	N	N
97	20240104	130625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	-5	5	-0.55	73767362	81560	89.68	920	920	899	1184	638	911	904.46	0.74	3300	949	930	915	896	881	922	888	192	273	500	560	1	1	38355514	348	-2.85	2.01	12	0.21	-318.00	451.00	1681	20230504	-46.10	720	20230316	25.83	934	-3.00	20240103	866	4.62	20240102	1681	-46.10	20230504	720	25.83	20230316	0.17	N	079190	500	191 억	285168	N	N	N	N
98	20240104	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-2	5	-0.22	66428262	73434	80.74	920	920	899	1184	638	911	904.60	0.74	2525	949	930	915	896	881	922	888	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.19	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	934	-2.68	20240103	866	4.97	20240102	1681	-45.93	20230504	720	26.25	20230316	0.17	N	079190	500	191 억	285168	N	N	N	N
99	20240104	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-11	5	-1.21	64458225	71263	78.36	920	920	899	1184	638	911	904.51	0.74	2752	949	930	915	896	881	922	888	192	273	500	560	1	1	38355514	345	-2.83	2.00	12	0.19	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	934	-3.64	20240103	866	3.93	20240102	1681	-46.46	20230504	720	25.00	20230316	0.17	N	079190	500	191 억	285168	N	N	N	N
100	20240104	100622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	-3	5	-0.33	52077558	57512	63.24	920	920	899	1184	638	911	905.51	0.74	2490	949	930	915	896	881	922	888	192	273	500	560	1	1	38355514	348	-2.86	2.01	12	0.15	-318.00	451.00	1681	20230504	-45.98	720	20230316	26.11	934	-2.78	20240103	866	4.85	20240102	1681	-45.98	20230504	720	26.11	20230316	0.17	N	079190	500	191 억	285168	N	N	N	N
101	20240104	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	904	-7	5	-0.77	18501110	20288	22.31	920	920	904	1184	638	911	911.92	0.74	293	949	930	915	896	881	922	888	192	273	500	560	1	1	38355514	347	-2.84	2.00	12	0.05	-318.00	451.00	1681	20230504	-46.22	720	20230316	25.56	934	-3.21	20240103	866	4.39	20240102	1681	-46.22	20230504	720	25.56	20230316	0.17	N	079190	500	191 억	285168	N	N	N	N
102	20240103	160622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	-9	5	-0.98	83714459	90948	141.02	920	934	900	1196	644	920	920.47	0.77	-12161	970	944	905	879	840	952	887	192	276	500	570	1	1	38355514	349	-2.86	2.02	12	0.24	-318.00	451.00	1681	20230504	-45.81	720	20230316	26.53	934	-2.46	20240103	866	5.20	20240102	1681	-45.81	20230504	720	26.53	20230316	0.17	N	079190	500	191 억	297193	N	N	N	N
103	20240103	150620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	-3	5	-0.33	83076816	90248	139.93	920	934	900	1196	644	920	920.54	0.77	-12691	970	944	905	879	840	952	887	192	276	500	570	1	1	38355514	352	-2.88	2.03	12	0.24	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	934	-1.82	20240103	866	5.89	20240102	1681	-45.45	20230504	720	27.36	20230316	0.17	N	079190	500	191 억	297193	N	N	N	N
104	20240103	140619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	-3	5	-0.33	80685508	87639	135.88	920	934	900	1196	644	920	920.66	0.77	-12686	970	944	905	879	840	952	887	192	276	500	570	1	1	38355514	352	-2.88	2.03	12	0.23	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	934	-1.82	20240103	866	5.89	20240102	1681	-45.45	20230504	720	27.36	20230316	0.17	N	079190	500	191 억	297193	N	N	N	N
105	20240103	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	-3	5	-0.33	78589586	85333	132.31	920	934	900	1196	644	920	920.98	0.77	-12615	970	944	905	879	840	952	887	192	276	500	570	1	1	38355514	352	-2.88	2.03	12	0.22	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	934	-1.82	20240103	866	5.89	20240102	1681	-45.45	20230504	720	27.36	20230316	0.17	N	079190	500	191 억	297193	N	N	N	N
106	20240103	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	921	1	2	0.11	75025733	81447	126.28	920	934	900	1196	644	920	921.16	0.77	-12610	970	944	905	879	840	952	887	192	276	500	570	1	1	38355514	353	-2.90	2.04	12	0.21	-318.00	451.00	1681	20230504	-45.21	720	20230316	27.92	934	-1.39	20240103	866	6.35	20240102	1681	-45.21	20230504	720	27.92	20230316	0.17	N	079190	500	191 억	297193	N	N	N	N
107	20240103	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	-14	5	-1.52	71621732	77747	120.55	920	934	900	1196	644	920	921.22	0.77	-12353	970	944	905	879	840	952	887	192	276	500	570	1	1	38355514	348	-2.85	2.01	12	0.20	-318.00	451.00	1681	20230504	-46.10	720	20230316	25.83	934	-3.00	20240103	866	4.62	20240102	1681	-46.10	20230504	720	25.83	20230316	0.17	N	079190	500	191 억	297193	N	N	N	N
108	20240103	100621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	-10	5	-1.09	37168343	40493	62.78	920	932	900	1196	644	920	917.88	0.77	-12520	970	944	905	879	840	952	887	192	276	500	570	1	1	38355514	349	-2.86	2.02	12	0.11	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	932	-2.36	20240103	866	5.08	20240102	1681	-45.87	20230504	720	26.39	20230316	0.17	N	079190	500	191 억	297193	N	N	N	N
109	20240103	090620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	0	3	0.00	9356984	10167	15.76	920	932	920	1196	644	920	920.34	0.77	-1098	970	944	905	879	840	952	887	192	276	500	570	1	1	38355514	353	-2.89	2.04	12	0.03	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	932	-1.29	20240103	866	6.24	20240102	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	297193	N	N	N	N
110	20240102	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	0	3	0.00	58112413	63795	152.48	920	931	866	1196	644	920	910.92	0.77	-1153	944	931	921	908	898	938	915	192	276	500	570	1	1	38355514	353	-2.89	2.04	12	0.17	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	931	-1.18	20240102	866	6.24	20240102	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
111	20240102	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	0	3	0.00	53917704	59221	141.54	920	931	866	1196	644	920	910.45	0.77	-1959	944	931	921	908	898	938	915	192	276	500	570	1	1	38355514	353	-2.89	2.04	12	0.15	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	931	-1.18	20240102	866	6.24	20240102	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
112	20240102	140620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	924	4	2	0.43	48377492	53161	127.06	920	931	866	1196	644	920	910.02	0.77	-2364	944	931	921	908	898	938	915	192	276	500	570	1	1	38355514	354	-2.91	2.05	12	0.14	-318.00	451.00	1681	20230504	-45.03	720	20230316	28.33	931	-0.75	20240102	866	6.70	20240102	1681	-45.03	20230504	720	28.33	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
113	20240102	130617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	922	2	2	0.22	42786660	47080	112.53	920	931	866	1196	644	920	908.81	0.77	-3011	944	931	921	908	898	938	915	192	276	500	570	1	1	38355514	354	-2.90	2.04	12	0.12	-318.00	451.00	1681	20230504	-45.15	720	20230316	28.06	931	-0.97	20240102	866	6.47	20240102	1681	-45.15	20230504	720	28.06	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
114	20240102	120617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	930	10	2	1.09	35209089	38862	92.88	920	931	866	1196	644	920	906.00	0.77	-1881	944	931	921	908	898	938	915	192	276	500	570	1	1	38355514	357	-2.92	2.06	12	0.10	-318.00	451.00	1681	20230504	-44.68	720	20230316	29.17	931	-0.11	20240102	866	7.39	20240102	1681	-44.68	20230504	720	29.17	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
115	20240102	110617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	918	-2	5	-0.22	30979021	34286	81.95	920	920	866	1196	644	920	903.55	0.77	-1753	944	931	921	908	898	938	915	192	276	500	570	1	1	38355514	352	-2.89	2.04	12	0.09	-318.00	451.00	1681	20230504	-45.39	720	20230316	27.50	920	-0.22	20240102	866	6.00	20240102	1681	-45.39	20230504	720	27.50	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
116	20240102	100609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	-8	5	-0.87	16680456	18543	44.32	920	920	866	1196	644	920	899.56	0.77	-1127	944	931	921	908	898	938	915	192	276	500	570	1	1	38355514	350	-2.87	2.02	12	0.05	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	920	-0.87	20240102	866	5.31	20240102	1681	-45.75	20230504	720	26.67	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N
117	20240102	090602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	0	3	0.00	0	0	0.00	0	0	0	1196	644	920	0.00	0.77	0	944	931	921	908	898	938	915	192	276	500	570	1	1	38355514	353	-2.89	2.04	12	0.00	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	0	0.00	0	0	0.00	0	1681	-45.27	20230504	720	27.78	20230316	0.17	N	079190	500	191 억	296032	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History