KissMeData/192410/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

46 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	120928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	2	2	0.50	79020838	197812	5.56	402	407	396	517	279	398	399.47	0.52	22441	468	433	415	380	362	424	371	218	119	200	270	1	1	108796360	435	-2.05	0.75	12	0.18	-195.00	536.00	888	20230125	-54.95	351	20230927	13.96	450	-11.11	20240122	396	1.01	20240123	888	-54.95	20230125	351	13.96	20230927	0.88	N	192410	200	217 억	565126	N	N	N	N
3	20240123	110924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	3	2	0.75	69002912	172714	4.86	402	407	396	517	279	398	399.52	0.52	15218	468	433	415	380	362	424	371	218	119	200	270	1	1	108796360	436	-2.06	0.75	12	0.16	-195.00	536.00	888	20230125	-54.84	351	20230927	14.25	450	-10.89	20240122	396	1.26	20240123	888	-54.84	20230125	351	14.25	20230927	0.88	N	192410	200	217 억	565126	N	N	N	N
4	20240123	100925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	3	2	0.75	43635918	109032	3.07	402	407	397	517	279	398	400.21	0.52	5327	468	433	415	380	362	424	371	218	119	200	270	1	1	108796360	436	-2.06	0.75	12	0.10	-195.00	536.00	888	20230125	-54.84	351	20230927	14.25	450	-10.89	20240122	397	1.01	20240123	888	-54.84	20230125	351	14.25	20230927	0.88	N	192410	200	217 억	565126	N	N	N	N
5	20240123	090925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	4	2	1.01	19274646	47990	1.35	402	407	399	517	279	398	401.64	0.52	-9998	468	433	415	380	362	424	371	218	119	200	270	1	1	108796360	437	-2.06	0.75	12	0.04	-195.00	536.00	888	20230125	-54.73	351	20230927	14.53	450	-10.67	20240122	397	1.26	20240122	888	-54.73	20230125	351	14.53	20230927	0.88	N	192410	200	217 억	565126	N	N	N	N
6	20240119	160919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	5	2	1.23	180409800	446001	91.34	410	411	398	526	284	405	404.51	0.64	19706	431	417	409	395	387	414	392	218	121	200	270	1	1	108796360	446	-2.10	0.76	12	0.41	-195.00	536.00	888	20230125	-53.83	351	20230927	16.81	446	-8.07	20240102	398	3.02	20240119	888	-53.83	20230125	351	16.81	20230927	0.85	N	192410	200	217 억	697353	N	N	N	N
7	20240119	150921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	-1	5	-0.25	170181566	420921	86.20	410	411	398	526	284	405	404.31	0.64	22401	431	417	409	395	387	414	392	218	121	200	270	1	1	108796360	440	-2.07	0.75	12	0.39	-195.00	536.00	888	20230125	-54.50	351	20230927	15.10	446	-9.42	20240102	398	1.51	20240119	888	-54.50	20230125	351	15.10	20230927	0.85	N	192410	200	217 억	697353	N	N	N	N
8	20240119	140920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	0	3	0.00	87188853	214860	44.00	410	410	401	526	284	405	405.79	0.64	12289	431	417	409	395	387	414	392	218	121	200	270	1	1	108796360	441	-2.08	0.76	12	0.20	-195.00	536.00	888	20230125	-54.39	351	20230927	15.38	446	-9.19	20240102	401	1.00	20240119	888	-54.39	20230125	351	15.38	20230927	0.85	N	192410	200	217 억	697353	N	N	N	N
9	20240119	130920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	4	2	0.99	66100793	163076	33.40	410	410	401	526	284	405	405.34	0.64	12117	431	417	409	395	387	414	392	218	121	200	270	1	1	108796360	445	-2.10	0.76	12	0.15	-195.00	536.00	888	20230125	-53.94	351	20230927	16.52	446	-8.30	20240102	401	2.00	20240119	888	-53.94	20230125	351	16.52	20230927	0.85	N	192410	200	217 억	697353	N	N	N	N
10	20240119	120924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	0	3	0.00	49106666	121386	24.86	410	410	401	526	284	405	404.55	0.64	16974	431	417	409	395	387	414	392	218	121	200	270	1	1	108796360	441	-2.08	0.76	12	0.11	-195.00	536.00	888	20230125	-54.39	351	20230927	15.38	446	-9.19	20240102	401	1.00	20240119	888	-54.39	20230125	351	15.38	20230927	0.85	N	192410	200	217 억	697353	N	N	N	N
11	20240119	110922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	-1	5	-0.25	43453973	107416	22.00	410	410	401	526	284	405	404.54	0.64	22987	431	417	409	395	387	414	392	218	121	200	270	1	1	108796360	440	-2.07	0.75	12	0.10	-195.00	536.00	888	20230125	-54.50	351	20230927	15.10	446	-9.42	20240102	401	0.75	20240119	888	-54.50	20230125	351	15.10	20230927	0.85	N	192410	200	217 억	697353	N	N	N	N
12	20240119	100927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	1	2	0.25	29948613	73875	15.13	410	410	404	526	284	405	405.40	0.64	22987	431	417	409	395	387	414	392	218	121	200	270	1	1	108796360	442	-2.08	0.76	12	0.07	-195.00	536.00	888	20230125	-54.28	351	20230927	15.67	446	-8.97	20240102	401	1.25	20240118	888	-54.28	20230125	351	15.67	20230927	0.85	N	192410	200	217 억	697353	N	N	N	N
13	20240119	090920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	0	3	0.00	15897760	39234	8.03	410	410	405	526	284	405	405.20	0.64	16381	431	417	409	395	387	414	392	218	121	200	270	1	1	108796360	441	-2.08	0.76	12	0.04	-195.00	536.00	888	20230125	-54.39	351	20230927	15.38	446	-9.19	20240102	401	1.00	20240118	888	-54.39	20230125	351	15.38	20230927	0.85	N	192410	200	217 억	697353	N	N	N	N
14	20240118	160918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-11	5	-2.64	198440355	484663	234.45	423	423	401	540	292	416	409.44	0.59	57206	429	422	418	411	407	420	409	218	124	200	280	1	1	108796360	441	-2.08	0.76	12	0.45	-195.00	536.00	888	20230125	-54.39	351	20230927	15.38	446	-9.19	20240102	401	1.00	20240118	888	-54.39	20230125	351	15.38	20230927	0.85	N	192410	200	217 억	640147	N	N	N	N
15	20240118	150919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	-13	5	-3.12	192039217	468803	226.78	423	423	401	540	292	416	409.64	0.59	58957	429	422	418	411	407	420	409	218	124	200	280	1	1	108796360	438	-2.07	0.75	12	0.43	-195.00	536.00	888	20230125	-54.62	351	20230927	14.81	446	-9.64	20240102	401	0.50	20240118	888	-54.62	20230125	351	14.81	20230927	0.85	N	192410	200	217 억	640147	N	N	N	N
16	20240118	140919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	-8	5	-1.92	144905398	352267	170.41	423	423	403	540	292	416	411.35	0.59	64143	429	422	418	411	407	420	409	218	124	200	280	1	1	108796360	444	-2.09	0.76	12	0.32	-195.00	536.00	888	20230125	-54.05	351	20230927	16.24	446	-8.52	20240102	403	1.24	20240118	888	-54.05	20230125	351	16.24	20230927	0.85	N	192410	200	217 억	640147	N	N	N	N
17	20240118	130917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	-4	5	-0.96	112659130	273006	132.06	423	423	409	540	292	416	412.66	0.59	69756	429	422	418	411	407	420	409	218	124	200	280	1	1	108796360	448	-2.11	0.77	12	0.25	-195.00	536.00	888	20230125	-53.60	351	20230927	17.38	446	-7.62	20240102	403	2.23	20240105	888	-53.60	20230125	351	17.38	20230927	0.85	N	192410	200	217 억	640147	N	N	N	N
18	20240118	120920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	411	-5	5	-1.20	102590538	248500	120.21	423	423	409	540	292	416	412.84	0.59	69756	429	422	418	411	407	420	409	218	124	200	280	1	1	108796360	447	-2.11	0.77	12	0.23	-195.00	536.00	888	20230125	-53.72	351	20230927	17.09	446	-7.85	20240102	403	1.99	20240105	888	-53.72	20230125	351	17.09	20230927	0.85	N	192410	200	217 억	640147	N	N	N	N
19	20240118	110921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	-6	5	-1.44	100418758	243225	117.66	423	423	409	540	292	416	412.86	0.59	69662	429	422	418	411	407	420	409	218	124	200	280	1	1	108796360	446	-2.10	0.76	12	0.22	-195.00	536.00	888	20230125	-53.83	351	20230927	16.81	446	-8.07	20240102	403	1.74	20240105	888	-53.83	20230125	351	16.81	20230927	0.85	N	192410	200	217 억	640147	N	N	N	N
20	20240118	100916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	3	2	0.72	23242005	55791	26.99	423	423	415	540	292	416	416.59	0.59	4213	429	422	418	411	407	420	409	218	124	200	280	1	1	108796360	456	-2.15	0.78	12	0.05	-195.00	536.00	888	20230125	-52.82	351	20230927	19.37	446	-6.05	20240102	403	3.97	20240105	888	-52.82	20230125	351	19.37	20230927	0.85	N	192410	200	217 억	640147	N	N	N	N
21	20240118	090917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	418	2	2	0.48	2229033	5302	2.56	423	423	418	540	292	416	420.41	0.59	-618	429	422	418	411	407	420	409	218	124	200	280	1	1	108796360	455	-2.14	0.78	12	0.00	-195.00	536.00	888	20230125	-52.93	351	20230927	19.09	446	-6.28	20240102	403	3.72	20240105	888	-52.93	20230125	351	19.09	20230927	0.85	N	192410	200	217 억	640147	N	N	N	N
22	20240117	160916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	416	-2	5	-0.48	86661174	206708	74.86	420	425	414	543	293	418	419.24	0.61	-19714	436	427	418	409	400	431	413	218	125	200	280	1	1	108796360	453	-2.13	0.78	12	0.19	-195.00	536.00	905	20230111	-54.03	351	20230927	18.52	446	-6.73	20240102	403	3.23	20240105	888	-53.15	20230125	351	18.52	20230927	0.86	N	192410	200	217 억	659861	N	N	N	N
23	20240117	150918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	1	2	0.24	73900893	176085	63.77	420	425	414	543	293	418	419.69	0.61	-22338	436	427	418	409	400	431	413	218	125	200	280	1	1	108796360	456	-2.15	0.78	12	0.16	-195.00	536.00	905	20230111	-53.70	351	20230927	19.37	446	-6.05	20240102	403	3.97	20240105	888	-52.82	20230125	351	19.37	20230927	0.86	N	192410	200	217 억	659861	N	N	N	N
24	20240117	140915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	1	2	0.24	57991537	138110	50.02	420	425	414	543	293	418	419.89	0.61	-14236	436	427	418	409	400	431	413	218	125	200	280	1	1	108796360	456	-2.15	0.78	12	0.13	-195.00	536.00	905	20230111	-53.70	351	20230927	19.37	446	-6.05	20240102	403	3.97	20240105	888	-52.82	20230125	351	19.37	20230927	0.86	N	192410	200	217 억	659861	N	N	N	N
25	20240117	130915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	416	-2	5	-0.48	55543591	132249	47.89	420	425	414	543	293	418	419.99	0.61	-14063	436	427	418	409	400	431	413	218	125	200	280	1	1	108796360	453	-2.13	0.78	12	0.12	-195.00	536.00	905	20230111	-54.03	351	20230927	18.52	446	-6.73	20240102	403	3.23	20240105	888	-53.15	20230125	351	18.52	20230927	0.86	N	192410	200	217 억	659861	N	N	N	N
26	20240117	120918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	416	-2	5	-0.48	54218128	129070	46.74	420	425	414	543	293	418	420.07	0.61	-14063	436	427	418	409	400	431	413	218	125	200	280	1	1	108796360	453	-2.13	0.78	12	0.12	-195.00	536.00	905	20230111	-54.03	351	20230927	18.52	446	-6.73	20240102	403	3.23	20240105	888	-53.15	20230125	351	18.52	20230927	0.86	N	192410	200	217 억	659861	N	N	N	N
27	20240117	110918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	417	-1	5	-0.24	51443876	122406	44.33	420	425	414	543	293	418	420.27	0.61	-14063	436	427	418	409	400	431	413	218	125	200	280	1	1	108796360	454	-2.14	0.78	12	0.11	-195.00	536.00	905	20230111	-53.92	351	20230927	18.80	446	-6.50	20240102	403	3.47	20240105	888	-53.04	20230125	351	18.80	20230927	0.86	N	192410	200	217 억	659861	N	N	N	N
28	20240117	100915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	1	2	0.24	37387476	88686	32.12	420	425	415	543	293	418	421.57	0.61	-29215	436	427	418	409	400	431	413	218	125	200	280	1	1	108796360	456	-2.15	0.78	12	0.08	-195.00	536.00	905	20230111	-53.70	351	20230927	19.37	446	-6.05	20240102	403	3.97	20240105	888	-52.82	20230125	351	19.37	20230927	0.86	N	192410	200	217 억	659861	N	N	N	N
29	20240117	090918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	425	7	2	1.67	14320190	33856	12.26	420	425	419	543	293	418	422.97	0.61	-12578	436	427	418	409	400	431	413	218	125	200	280	1	1	108796360	462	-2.18	0.79	12	0.03	-195.00	536.00	905	20230111	-53.04	351	20230927	21.08	446	-4.71	20240102	403	5.46	20240105	888	-52.14	20230125	351	21.08	20230927	0.86	N	192410	200	217 억	659861	N	N	N	N
30	20240116	160914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	418	7	2	1.70	115590908	276084	81.36	412	427	409	534	288	411	418.68	0.63	-28259	433	422	415	404	397	427	409	218	123	200	270	1	1	108796360	455	-2.14	0.78	12	0.25	-195.00	536.00	935	20230110	-55.29	351	20230927	19.09	446	-6.28	20240102	403	3.72	20240105	888	-52.93	20230125	351	19.09	20230927	0.91	N	192410	200	217 억	687120	N	N	N	N
31	20240116	150912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	421	10	2	2.43	111803392	267043	78.69	412	427	409	534	288	411	418.67	0.63	-33798	433	422	415	404	397	427	409	218	123	200	270	1	1	108796360	458	-2.16	0.79	12	0.25	-195.00	536.00	935	20230110	-54.97	351	20230927	19.94	446	-5.61	20240102	403	4.47	20240105	888	-52.59	20230125	351	19.94	20230927	0.91	N	192410	200	217 억	687120	N	N	N	N
32	20240116	140915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	8	2	1.95	103183452	246452	72.63	412	427	409	534	288	411	418.68	0.63	-34002	433	422	415	404	397	427	409	218	123	200	270	1	1	108796360	456	-2.15	0.78	12	0.23	-195.00	536.00	935	20230110	-55.19	351	20230927	19.37	446	-6.05	20240102	403	3.97	20240105	888	-52.82	20230125	351	19.37	20230927	0.91	N	192410	200	217 억	687120	N	N	N	N
33	20240116	130916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	418	7	2	1.70	101427644	242250	71.39	412	427	409	534	288	411	418.69	0.63	-34544	433	422	415	404	397	427	409	218	123	200	270	1	1	108796360	455	-2.14	0.78	12	0.22	-195.00	536.00	935	20230110	-55.29	351	20230927	19.09	446	-6.28	20240102	403	3.72	20240105	888	-52.93	20230125	351	19.09	20230927	0.91	N	192410	200	217 억	687120	N	N	N	N
34	20240116	120914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	416	5	2	1.22	96083998	229450	67.62	412	427	409	534	288	411	418.76	0.63	-32234	433	422	415	404	397	427	409	218	123	200	270	1	1	108796360	453	-2.13	0.78	12	0.21	-195.00	536.00	935	20230110	-55.51	351	20230927	18.52	446	-6.73	20240102	403	3.23	20240105	888	-53.15	20230125	351	18.52	20230927	0.91	N	192410	200	217 억	687120	N	N	N	N
35	20240116	110913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	9	2	2.19	84724044	202481	59.67	412	427	409	534	288	411	418.43	0.63	-24050	433	422	415	404	397	427	409	218	123	200	270	1	1	108796360	457	-2.15	0.78	12	0.19	-195.00	536.00	935	20230110	-55.08	351	20230927	19.66	446	-5.83	20240102	403	4.22	20240105	888	-52.70	20230125	351	19.66	20230927	0.91	N	192410	200	217 억	687120	N	N	N	N
36	20240116	100912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	4	2	0.97	41262376	99433	29.30	412	423	409	534	288	411	414.98	0.63	-18193	433	422	415	404	397	427	409	218	123	200	270	1	1	108796360	452	-2.13	0.77	12	0.09	-195.00	536.00	935	20230110	-55.61	351	20230927	18.23	446	-6.95	20240102	403	2.98	20240105	888	-53.27	20230125	351	18.23	20230927	0.91	N	192410	200	217 억	687120	N	N	N	N
37	20240116	090910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	1	2	0.24	7774317	18926	5.58	412	412	409	534	288	411	410.77	0.63	-8508	433	422	415	404	397	427	409	218	123	200	270	1	1	108796360	448	-2.11	0.77	12	0.02	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	403	2.23	20240105	888	-53.60	20230125	351	17.38	20230927	0.91	N	192410	200	217 억	687120	N	N	N	N
38	20240115	160911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	411	1	2	0.24	141638771	339345	139.41	408	426	408	533	287	410	417.39	0.63	19691	416	413	410	407	404	414	408	218	123	200	270	1	1	108796360	447	-2.11	0.77	12	0.31	-195.00	536.00	935	20230110	-56.04	351	20230927	17.09	446	-7.85	20240102	403	1.99	20240105	888	-53.72	20230125	351	17.09	20230927	0.91	N	192410	200	217 억	681536	N	N	N	N
39	20240115	150911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	2	2	0.49	137961068	330405	135.74	408	426	408	533	287	410	417.55	0.63	19291	416	413	410	407	404	414	408	218	123	200	270	1	1	108796360	448	-2.11	0.77	12	0.30	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	403	2.23	20240105	888	-53.60	20230125	351	17.38	20230927	0.91	N	192410	200	217 억	681536	N	N	N	N
40	20240115	140911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	411	1	2	0.24	121503445	290284	119.26	408	426	408	533	287	410	418.57	0.63	18427	416	413	410	407	404	414	408	218	123	200	270	1	1	108796360	447	-2.11	0.77	12	0.27	-195.00	536.00	935	20230110	-56.04	351	20230927	17.09	446	-7.85	20240102	403	1.99	20240105	888	-53.72	20230125	351	17.09	20230927	0.91	N	192410	200	217 억	681536	N	N	N	N
41	20240115	130910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	5	2	1.22	109134087	260224	106.91	408	426	408	533	287	410	419.39	0.63	15066	416	413	410	407	404	414	408	218	123	200	270	1	1	108796360	452	-2.13	0.77	12	0.24	-195.00	536.00	935	20230110	-55.61	351	20230927	18.23	446	-6.95	20240102	403	2.98	20240105	888	-53.27	20230125	351	18.23	20230927	0.91	N	192410	200	217 억	681536	N	N	N	N
42	20240115	120911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	416	6	2	1.46	98429647	234608	96.38	408	426	408	533	287	410	419.55	0.63	15656	416	413	410	407	404	414	408	218	123	200	270	1	1	108796360	453	-2.13	0.78	12	0.22	-195.00	536.00	935	20230110	-55.51	351	20230927	18.52	446	-6.73	20240102	403	3.23	20240105	888	-53.15	20230125	351	18.52	20230927	0.91	N	192410	200	217 억	681536	N	N	N	N
43	20240115	110910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	5	2	1.22	94867174	226041	92.86	408	426	408	533	287	410	419.69	0.63	15355	416	413	410	407	404	414	408	218	123	200	270	1	1	108796360	452	-2.13	0.77	12	0.21	-195.00	536.00	935	20230110	-55.61	351	20230927	18.23	446	-6.95	20240102	403	2.98	20240105	888	-53.27	20230125	351	18.23	20230927	0.91	N	192410	200	217 억	681536	N	N	N	N
44	20240115	100907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	424	14	2	3.41	75735492	180301	74.07	408	426	408	533	287	410	420.05	0.63	14925	416	413	410	407	404	414	408	218	123	200	270	1	1	108796360	461	-2.17	0.79	12	0.17	-195.00	536.00	935	20230110	-54.65	351	20230927	20.80	446	-4.93	20240102	403	5.21	20240105	888	-52.25	20230125	351	20.80	20230927	0.91	N	192410	200	217 억	681536	N	N	N	N
45	20240115	090909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	5	2	1.22	11327880	27444	11.27	408	415	408	533	287	410	412.76	0.63	-12665	416	413	410	407	404	414	408	218	123	200	270	1	1	108796360	452	-2.13	0.77	12	0.03	-195.00	536.00	935	20230110	-55.61	351	20230927	18.23	446	-6.95	20240102	403	2.98	20240105	888	-53.27	20230125	351	18.23	20230927	0.91	N	192410	200	217 억	681536	N	N	N	N
46	20240112	160921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	2	2	0.49	97333856	237409	111.03	408	413	407	530	286	408	409.98	0.63	-8214	420	413	408	401	396	417	405	218	122	200	270	1	1	108796360	446	-2.10	0.76	12	0.22	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	446	-8.07	20240102	403	1.74	20240105	888	-53.83	20230125	351	16.81	20230927	0.89	N	192410	200	217 억	689750	N	N	N	N
47	20240112	150908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	2	2	0.49	93512377	228096	106.68	408	413	407	530	286	408	409.97	0.63	-12543	420	413	408	401	396	417	405	218	122	200	270	1	1	108796360	446	-2.10	0.76	12	0.21	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	446	-8.07	20240102	403	1.74	20240105	888	-53.83	20230125	351	16.81	20230927	0.89	N	192410	200	217 억	689750	N	N	N	N
48	20240112	140907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	411	3	2	0.74	83110317	202827	94.86	408	412	407	530	286	408	409.76	0.63	-12902	420	413	408	401	396	417	405	218	122	200	270	1	1	108796360	447	-2.11	0.77	12	0.19	-195.00	536.00	935	20230110	-56.04	351	20230927	17.09	446	-7.85	20240102	403	1.99	20240105	888	-53.72	20230125	351	17.09	20230927	0.89	N	192410	200	217 억	689750	N	N	N	N
49	20240112	130902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	411	3	2	0.74	49690445	121415	56.78	408	412	407	530	286	408	409.26	0.63	-9386	420	413	408	401	396	417	405	218	122	200	270	1	1	108796360	447	-2.11	0.77	12	0.11	-195.00	536.00	935	20230110	-56.04	351	20230927	17.09	446	-7.85	20240102	403	1.99	20240105	888	-53.72	20230125	351	17.09	20230927	0.89	N	192410	200	217 억	689750	N	N	N	N
50	20240112	120907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	4	2	0.98	34319104	83864	39.22	408	412	407	530	286	408	409.22	0.63	-10289	420	413	408	401	396	417	405	218	122	200	270	1	1	108796360	448	-2.11	0.77	12	0.08	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	403	2.23	20240105	888	-53.60	20230125	351	17.38	20230927	0.89	N	192410	200	217 억	689750	N	N	N	N
51	20240112	110903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	4	2	0.98	27902647	68241	31.91	408	412	407	530	286	408	408.88	0.63	-12194	420	413	408	401	396	417	405	218	122	200	270	1	1	108796360	448	-2.11	0.77	12	0.06	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	403	2.23	20240105	888	-53.60	20230125	351	17.38	20230927	0.89	N	192410	200	217 억	689750	N	N	N	N
52	20240112	100903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	0	3	0.00	18537022	45430	21.25	408	411	407	530	286	408	408.03	0.63	-12194	420	413	408	401	396	417	405	218	122	200	270	1	1	108796360	444	-2.09	0.76	12	0.04	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	446	-8.52	20240102	403	1.24	20240105	888	-54.05	20230125	351	16.24	20230927	0.89	N	192410	200	217 억	689750	N	N	N	N
53	20240112	090906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	411	3	2	0.74	2307713	5652	2.64	408	411	408	530	286	408	408.30	0.63	-2152	420	413	408	401	396	417	405	218	122	200	270	1	1	108796360	447	-2.11	0.77	12	0.01	-195.00	536.00	935	20230110	-56.04	351	20230927	17.09	446	-7.85	20240102	403	1.99	20240105	888	-53.72	20230125	351	17.09	20230927	0.89	N	192410	200	217 억	689750	N	N	N	N
54	20240111	160859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	3	2	0.74	85879168	211011	71.07	405	415	403	526	284	405	406.98	0.61	27084	419	411	407	399	395	410	398	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.19	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	446	-8.52	20240102	403	1.24	20240111	905	-54.92	20230111	351	16.24	20230927	0.91	N	192410	200	217 억	662666	N	N	N	N
55	20240111	150905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	3	2	0.74	77683914	190893	64.29	405	415	403	526	284	405	406.95	0.61	27025	419	411	407	399	395	410	398	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.18	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	446	-8.52	20240102	403	1.24	20240111	905	-54.92	20230111	351	16.24	20230927	0.91	N	192410	200	217 억	662666	N	N	N	N
56	20240111	140902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	3	2	0.74	70601526	173526	58.44	405	415	403	526	284	405	406.86	0.61	26033	419	411	407	399	395	410	398	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.16	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	446	-8.52	20240102	403	1.24	20240111	905	-54.92	20230111	351	16.24	20230927	0.91	N	192410	200	217 억	662666	N	N	N	N
57	20240111	130900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	3	2	0.74	63950703	157158	52.93	405	415	403	526	284	405	406.92	0.61	23834	419	411	407	399	395	410	398	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.14	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	446	-8.52	20240102	403	1.24	20240111	905	-54.92	20230111	351	16.24	20230927	0.91	N	192410	200	217 억	662666	N	N	N	N
58	20240111	120900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	0	3	0.00	59434713	146071	49.20	405	415	403	526	284	405	406.89	0.61	23639	419	411	407	399	395	410	398	218	121	200	270	1	1	108796360	441	-2.08	0.76	12	0.13	-195.00	536.00	935	20230110	-56.68	351	20230927	15.38	446	-9.19	20240102	403	0.50	20240111	905	-55.25	20230111	351	15.38	20230927	0.91	N	192410	200	217 억	662666	N	N	N	N
59	20240111	110902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	3	2	0.74	51695781	127007	42.78	405	415	403	526	284	405	407.03	0.61	22923	419	411	407	399	395	410	398	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.12	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	446	-8.52	20240102	403	1.24	20240111	905	-54.92	20230111	351	16.24	20230927	0.91	N	192410	200	217 억	662666	N	N	N	N
60	20240111	100901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	7	2	1.73	32177846	78849	26.56	405	415	403	526	284	405	408.09	0.61	12415	419	411	407	399	395	410	398	218	121	200	270	1	1	108796360	448	-2.11	0.77	12	0.07	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	403	2.23	20240111	905	-54.48	20230111	351	17.38	20230927	0.91	N	192410	200	217 억	662666	N	N	N	N
61	20240111	090901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	-1	5	-0.25	11666727	28835	9.71	405	409	403	526	284	405	404.60	0.61	354	419	411	407	399	395	410	398	218	121	200	270	1	1	108796360	440	-2.07	0.75	12	0.03	-195.00	536.00	935	20230110	-56.79	351	20230927	15.10	446	-9.42	20240102	403	0.25	20240111	905	-55.36	20230111	351	15.10	20230927	0.91	N	192410	200	217 억	662666	N	N	N	N
62	20240110	160858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-4	5	-0.98	119908059	295555	124.55	415	415	403	531	287	409	405.71	0.62	-16609	419	413	410	404	401	417	408	218	122	200	270	1	1	108796360	441	-2.08	0.76	12	0.27	-195.00	536.00	935	20230110	-56.68	351	20230927	15.38	446	-9.19	20240102	403	0.50	20240110	935	-56.68	20230110	351	15.38	20230927	0.91	N	192410	200	217 억	679275	N	N	N	N
63	20240110	150900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	-2	5	-0.49	111548585	274941	115.86	415	415	403	531	287	409	405.72	0.62	-16609	419	413	410	404	401	417	408	218	122	200	270	1	1	108796360	443	-2.09	0.76	12	0.25	-195.00	536.00	935	20230110	-56.47	351	20230927	15.95	446	-8.74	20240102	403	0.99	20240110	935	-56.47	20230110	351	15.95	20230927	0.91	N	192410	200	217 억	679275	N	N	N	N
64	20240110	140902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-4	5	-0.98	104724835	258139	108.78	415	415	403	531	287	409	405.69	0.62	-14593	419	413	410	404	401	417	408	218	122	200	270	1	1	108796360	441	-2.08	0.76	12	0.24	-195.00	536.00	935	20230110	-56.68	351	20230927	15.38	446	-9.19	20240102	403	0.50	20240110	935	-56.68	20230110	351	15.38	20230927	0.91	N	192410	200	217 억	679275	N	N	N	N
65	20240110	130858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	-2	5	-0.49	93004998	229256	96.61	415	415	403	531	287	409	405.68	0.62	-1729	419	413	410	404	401	417	408	218	122	200	270	1	1	108796360	443	-2.09	0.76	12	0.21	-195.00	536.00	935	20230110	-56.47	351	20230927	15.95	446	-8.74	20240102	403	0.99	20240110	935	-56.47	20230110	351	15.95	20230927	0.91	N	192410	200	217 억	679275	N	N	N	N
66	20240110	120900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	-3	5	-0.73	76438888	188252	79.33	415	415	404	531	287	409	406.05	0.62	-1050	419	413	410	404	401	417	408	218	122	200	270	1	1	108796360	442	-2.08	0.76	12	0.17	-195.00	536.00	935	20230110	-56.58	351	20230927	15.67	446	-8.97	20240102	403	0.74	20240105	935	-56.58	20230110	351	15.67	20230927	0.91	N	192410	200	217 억	679275	N	N	N	N
67	20240110	110859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	0	3	0.00	52202311	128511	54.16	415	415	404	531	287	409	406.21	0.62	-203	419	413	410	404	401	417	408	218	122	200	270	1	1	108796360	445	-2.10	0.76	12	0.12	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240105	935	-56.26	20230110	351	16.52	20230927	0.91	N	192410	200	217 억	679275	N	N	N	N
68	20240110	100858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-4	5	-0.98	50514665	124376	52.41	415	415	404	531	287	409	406.14	0.62	1052	419	413	410	404	401	417	408	218	122	200	270	1	1	108796360	441	-2.08	0.76	12	0.11	-195.00	536.00	935	20230110	-56.68	351	20230927	15.38	446	-9.19	20240102	403	0.50	20240105	935	-56.68	20230110	351	15.38	20230927	0.91	N	192410	200	217 억	679275	N	N	N	N
69	20240110	090858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	0	3	0.00	2596174	6309	2.66	415	415	409	531	287	409	411.50	0.62	-1663	419	413	410	404	401	417	408	218	122	200	270	1	1	108796360	445	-2.10	0.76	12	0.01	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240105	935	-56.26	20230110	351	16.52	20230927	0.91	N	192410	200	217 억	679275	N	N	N	N
70	20240109	160856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	-1	5	-0.24	97223307	237299	127.02	407	416	407	533	287	410	409.71	0.58	43967	426	417	410	401	394	422	406	218	123	200	270	1	1	108796360	445	-2.10	0.76	12	0.22	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240105	935	-56.26	20230110	351	16.52	20230927	0.91	N	192410	200	217 억	635308	N	N	N	N
71	20240109	150857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	-1	5	-0.24	91580427	223490	119.63	407	416	407	533	287	410	409.77	0.58	41003	426	417	410	401	394	422	406	218	123	200	270	1	1	108796360	445	-2.10	0.76	12	0.21	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240105	935	-56.26	20230110	351	16.52	20230927	0.91	N	192410	200	217 억	635308	N	N	N	N
72	20240109	140857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	0	3	0.00	81559586	198945	106.49	407	416	407	533	287	410	409.96	0.58	37801	426	417	410	401	394	422	406	218	123	200	270	1	1	108796360	446	-2.10	0.76	12	0.18	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	446	-8.07	20240102	403	1.74	20240105	935	-56.15	20230110	351	16.81	20230927	0.91	N	192410	200	217 억	635308	N	N	N	N
73	20240109	130857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	2	2	0.49	77519612	189065	101.20	407	416	407	533	287	410	410.02	0.58	37802	426	417	410	401	394	422	406	218	123	200	270	1	1	108796360	448	-2.11	0.77	12	0.17	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	403	2.23	20240105	935	-55.94	20230110	351	17.38	20230927	0.91	N	192410	200	217 억	635308	N	N	N	N
74	20240109	120904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	2	2	0.49	56690529	138146	73.95	407	416	407	533	287	410	410.37	0.58	28346	426	417	410	401	394	422	406	218	123	200	270	1	1	108796360	448	-2.11	0.77	12	0.13	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	403	2.23	20240105	935	-55.94	20230110	351	17.38	20230927	0.91	N	192410	200	217 억	635308	N	N	N	N
75	20240109	110859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	0	3	0.00	45443371	110783	59.30	407	416	407	533	287	410	410.20	0.58	19247	426	417	410	401	394	422	406	218	123	200	270	1	1	108796360	446	-2.10	0.76	12	0.10	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	446	-8.07	20240102	403	1.74	20240105	935	-56.15	20230110	351	16.81	20230927	0.91	N	192410	200	217 억	635308	N	N	N	N
76	20240109	100857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	-1	5	-0.24	21562010	52526	28.12	407	416	407	533	287	410	410.50	0.58	13578	426	417	410	401	394	422	406	218	123	200	270	1	1	108796360	445	-2.10	0.76	12	0.05	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240105	935	-56.26	20230110	351	16.52	20230927	0.91	N	192410	200	217 억	635308	N	N	N	N
77	20240109	090857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	411	1	2	0.24	8381042	20493	10.97	407	411	407	533	287	410	408.97	0.58	12021	426	417	410	401	394	422	406	218	123	200	270	1	1	108796360	447	-2.11	0.77	12	0.02	-195.00	536.00	935	20230110	-56.04	351	20230927	17.09	446	-7.85	20240102	403	1.99	20240105	935	-56.04	20230110	351	17.09	20230927	0.91	N	192410	200	217 억	635308	N	N	N	N
78	20240108	160855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	3	2	0.74	74866192	183513	20.13	407	419	403	529	285	407	407.96	0.56	21652	443	425	414	396	385	419	390	218	122	200	270	1	1	108796360	446	-2.10	0.76	12	0.17	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	446	-8.07	20240102	403	1.74	20240108	935	-56.15	20230110	351	16.81	20230927	0.93	N	192410	200	217 억	613655	N	N	N	N
79	20240108	150857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	2	2	0.49	68979642	169126	18.55	407	419	403	529	285	407	407.86	0.56	21132	443	425	414	396	385	419	390	218	122	200	270	1	1	108796360	445	-2.10	0.76	12	0.16	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240108	935	-56.26	20230110	351	16.52	20230927	0.93	N	192410	200	217 억	613655	N	N	N	N
80	20240108	140856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	2	2	0.49	64252199	157572	17.28	407	419	403	529	285	407	407.76	0.56	19505	443	425	414	396	385	419	390	218	122	200	270	1	1	108796360	445	-2.10	0.76	12	0.14	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240108	935	-56.26	20230110	351	16.52	20230927	0.93	N	192410	200	217 억	613655	N	N	N	N
81	20240108	130856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	2	2	0.49	58637511	143842	15.78	407	419	403	529	285	407	407.65	0.56	20679	443	425	414	396	385	419	390	218	122	200	270	1	1	108796360	445	-2.10	0.76	12	0.13	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240108	935	-56.26	20230110	351	16.52	20230927	0.93	N	192410	200	217 억	613655	N	N	N	N
82	20240108	120856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	1	2	0.25	52285990	128292	14.07	407	419	403	529	285	407	407.55	0.56	15265	443	425	414	396	385	419	390	218	122	200	270	1	1	108796360	444	-2.09	0.76	12	0.12	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	446	-8.52	20240102	403	1.24	20240108	935	-56.36	20230110	351	16.24	20230927	0.93	N	192410	200	217 억	613655	N	N	N	N
83	20240108	110857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	2	2	0.49	46053003	113092	12.40	407	419	403	529	285	407	407.22	0.56	14104	443	425	414	396	385	419	390	218	122	200	270	1	1	108796360	445	-2.10	0.76	12	0.10	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240108	935	-56.26	20230110	351	16.52	20230927	0.93	N	192410	200	217 억	613655	N	N	N	N
84	20240108	100857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	2	2	0.49	35641944	87667	9.61	407	419	403	529	285	407	406.56	0.56	16319	443	425	414	396	385	419	390	218	122	200	270	1	1	108796360	445	-2.10	0.76	12	0.08	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	446	-8.30	20240102	403	1.49	20240108	935	-56.26	20230110	351	16.52	20230927	0.93	N	192410	200	217 억	613655	N	N	N	N
85	20240108	090855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	-1	5	-0.25	11630052	28622	3.14	407	411	404	529	285	407	406.33	0.56	1603	443	425	414	396	385	419	390	218	122	200	270	1	1	108796360	442	-2.08	0.76	12	0.03	-195.00	536.00	935	20230110	-56.58	351	20230927	15.67	446	-8.97	20240102	403	0.74	20240105	935	-56.58	20230110	351	15.67	20230927	0.93	N	192410	200	217 억	613655	N	N	N	N
86	20240105	160855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	-5	5	-1.21	380177098	908933	143.88	412	432	403	535	289	412	418.30	0.49	78177	428	420	414	406	400	417	403	218	123	200	280	1	1	108796360	443	-2.09	0.76	12	0.84	-195.00	536.00	935	20230110	-56.47	351	20230927	15.95	446	-8.74	20240102	403	0.99	20240105	935	-56.47	20230110	351	15.95	20230927	0.87	N	192410	200	217 억	535478	N	N	N	N
87	20240105	150856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	-4	5	-0.97	370218347	884458	140.00	412	432	403	535	289	412	418.58	0.49	77656	428	420	414	406	400	417	403	218	123	200	280	1	1	108796360	444	-2.09	0.76	12	0.81	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	446	-8.52	20240102	403	1.24	20240105	935	-56.36	20230110	351	16.24	20230927	0.87	N	192410	200	217 억	535478	N	N	N	N
88	20240105	140853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	3	2	0.73	295513390	701097	110.98	412	432	410	535	289	412	421.50	0.49	98143	428	420	414	406	400	417	403	218	123	200	280	1	1	108796360	452	-2.13	0.77	12	0.64	-195.00	536.00	935	20230110	-55.61	351	20230927	18.23	446	-6.95	20240102	408	1.72	20240104	935	-55.61	20230110	351	18.23	20230927	0.87	N	192410	200	217 억	535478	N	N	N	N
89	20240105	130855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	3	2	0.73	267863988	634285	100.40	412	432	410	535	289	412	422.31	0.49	101565	428	420	414	406	400	417	403	218	123	200	280	1	1	108796360	452	-2.13	0.77	12	0.58	-195.00	536.00	935	20230110	-55.61	351	20230927	18.23	446	-6.95	20240102	408	1.72	20240104	935	-55.61	20230110	351	18.23	20230927	0.87	N	192410	200	217 억	535478	N	N	N	N
90	20240105	120854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	417	5	2	1.21	224222985	529800	83.86	412	432	410	535	289	412	423.22	0.49	104869	428	420	414	406	400	417	403	218	123	200	280	1	1	108796360	454	-2.14	0.78	12	0.49	-195.00	536.00	935	20230110	-55.40	351	20230927	18.80	446	-6.50	20240102	408	2.21	20240104	935	-55.40	20230110	351	18.80	20230927	0.87	N	192410	200	217 억	535478	N	N	N	N
91	20240105	110852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	421	9	2	2.18	198808709	469172	74.27	412	432	410	535	289	412	423.74	0.49	89438	428	420	414	406	400	417	403	218	123	200	280	1	1	108796360	458	-2.16	0.79	12	0.43	-195.00	536.00	935	20230110	-54.97	351	20230927	19.94	446	-5.61	20240102	408	3.19	20240104	935	-54.97	20230110	351	19.94	20230927	0.87	N	192410	200	217 억	535478	N	N	N	N
92	20240105	100856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	430	18	2	4.37	139378957	328415	51.99	412	432	410	535	289	412	424.40	0.49	65203	428	420	414	406	400	417	403	218	123	200	280	1	1	108796360	468	-2.21	0.80	12	0.30	-195.00	536.00	935	20230110	-54.01	351	20230927	22.51	446	-3.59	20240102	408	5.39	20240104	935	-54.01	20230110	351	22.51	20230927	0.87	N	192410	200	217 억	535478	N	N	N	N
93	20240105	090853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	0	3	0.00	5223881	12684	2.01	412	415	410	535	289	412	411.85	0.49	330	428	420	414	406	400	417	403	218	123	200	280	1	1	108796360	448	-2.11	0.77	12	0.01	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	408	0.98	20240104	935	-55.94	20230110	351	17.38	20230927	0.87	N	192410	200	217 억	535478	N	N	N	N
94	20240104	160851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	-10	5	-2.37	258613048	625252	78.15	422	422	408	548	296	422	413.62	0.54	-48362	443	432	425	414	407	429	411	218	126	200	280	1	1	108796360	448	-2.11	0.77	12	0.57	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	408	0.98	20240104	935	-55.94	20230110	351	17.38	20230927	0.93	N	192410	200	217 억	583968	N	N	N	N
95	20240104	150852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	-10	5	-2.37	240452736	580886	72.60	422	422	409	548	296	422	413.94	0.54	-48385	443	432	425	414	407	429	411	218	126	200	280	1	1	108796360	448	-2.11	0.77	12	0.53	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	409	0.73	20240104	935	-55.94	20230110	351	17.38	20230927	0.93	N	192410	200	217 억	583968	N	N	N	N
96	20240104	140852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	-10	5	-2.37	202169399	487561	60.94	422	422	410	548	296	422	414.65	0.54	-16961	443	432	425	414	407	429	411	218	126	200	280	1	1	108796360	448	-2.11	0.77	12	0.45	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	446	-7.62	20240102	410	0.49	20240104	935	-55.94	20230110	351	17.38	20230927	0.93	N	192410	200	217 억	583968	N	N	N	N
97	20240104	130852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	414	-8	5	-1.90	186048903	448358	56.04	422	422	410	548	296	422	414.96	0.54	-7779	443	432	425	414	407	429	411	218	126	200	280	1	1	108796360	450	-2.12	0.77	12	0.41	-195.00	536.00	935	20230110	-55.72	351	20230927	17.95	446	-7.17	20240102	410	0.98	20240104	935	-55.72	20230110	351	17.95	20230927	0.93	N	192410	200	217 억	583968	N	N	N	N
98	20240104	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	-2	5	-0.47	114223583	274057	34.25	422	422	412	548	296	422	416.79	0.54	-20591	443	432	425	414	407	429	411	218	126	200	280	1	1	108796360	457	-2.15	0.78	12	0.25	-195.00	536.00	935	20230110	-55.08	351	20230927	19.66	446	-5.83	20240102	412	1.94	20240104	935	-55.08	20230110	351	19.66	20230927	0.93	N	192410	200	217 억	583968	N	N	N	N
99	20240104	110850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	-7	5	-1.66	105004977	252011	31.50	422	422	412	548	296	422	416.67	0.54	-19763	443	432	425	414	407	429	411	218	126	200	280	1	1	108796360	452	-2.13	0.77	12	0.23	-195.00	536.00	935	20230110	-55.61	351	20230927	18.23	446	-6.95	20240102	412	0.73	20240104	935	-55.61	20230110	351	18.23	20230927	0.93	N	192410	200	217 억	583968	N	N	N	N
100	20240104	100849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	414	-8	5	-1.90	84619482	203008	25.37	422	422	412	548	296	422	416.83	0.54	-15793	443	432	425	414	407	429	411	218	126	200	280	1	1	108796360	450	-2.12	0.77	12	0.19	-195.00	536.00	935	20230110	-55.72	351	20230927	17.95	446	-7.17	20240102	412	0.49	20240104	935	-55.72	20230110	351	17.95	20230927	0.93	N	192410	200	217 억	583968	N	N	N	N
101	20240104	090853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	-2	5	-0.47	13017980	31043	3.88	422	422	417	548	296	422	419.35	0.54	8565	443	432	425	414	407	429	411	218	126	200	280	1	1	108796360	457	-2.15	0.78	12	0.03	-195.00	536.00	935	20230110	-55.08	351	20230927	19.66	446	-5.83	20240102	413	1.69	20240102	935	-55.08	20230110	351	19.66	20230927	0.93	N	192410	200	217 억	583968	N	N	N	N
102	20240103	160849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	422	-12	5	-2.76	335566373	793888	82.10	433	436	418	564	304	434	422.68	0.49	42628	464	449	431	416	398	456	423	218	130	200	290	1	1	108796360	459	-2.16	0.79	12	0.73	-195.00	536.00	935	20230110	-54.87	351	20230927	20.23	446	-5.38	20240102	413	2.18	20240102	935	-54.87	20230110	351	20.23	20230927	0.93	N	192410	200	217 억	538057	N	N	N	N
103	20240103	150847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	421	-13	5	-3.00	314826139	744677	77.01	433	436	418	564	304	434	422.76	0.49	37982	464	449	431	416	398	456	423	218	130	200	290	1	1	108796360	458	-2.16	0.79	12	0.68	-195.00	536.00	935	20230110	-54.97	351	20230927	19.94	446	-5.61	20240102	413	1.94	20240102	935	-54.97	20230110	351	19.94	20230927	0.93	N	192410	200	217 억	538057	N	N	N	N
104	20240103	140844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	-14	5	-3.23	229825168	542245	56.08	433	436	418	564	304	434	423.83	0.49	30160	464	449	431	416	398	456	423	218	130	200	290	1	1	108796360	457	-2.15	0.78	12	0.50	-195.00	536.00	935	20230110	-55.08	351	20230927	19.66	446	-5.83	20240102	413	1.69	20240102	935	-55.08	20230110	351	19.66	20230927	0.93	N	192410	200	217 억	538057	N	N	N	N
105	20240103	130847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	-14	5	-3.23	208826508	492203	50.90	433	436	418	564	304	434	424.26	0.49	25298	464	449	431	416	398	456	423	218	130	200	290	1	1	108796360	457	-2.15	0.78	12	0.45	-195.00	536.00	935	20230110	-55.08	351	20230927	19.66	446	-5.83	20240102	413	1.69	20240102	935	-55.08	20230110	351	19.66	20230927	0.93	N	192410	200	217 억	538057	N	N	N	N
106	20240103	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	422	-12	5	-2.76	186505392	439330	45.43	433	436	418	564	304	434	424.51	0.49	21682	464	449	431	416	398	456	423	218	130	200	290	1	1	108796360	459	-2.16	0.79	12	0.40	-195.00	536.00	935	20230110	-54.87	351	20230927	20.23	446	-5.38	20240102	413	2.18	20240102	935	-54.87	20230110	351	20.23	20230927	0.93	N	192410	200	217 억	538057	N	N	N	N
107	20240103	110846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	-15	5	-3.46	128337176	301212	31.15	433	436	418	564	304	434	426.05	0.49	18006	464	449	431	416	398	456	423	218	130	200	290	1	1	108796360	456	-2.15	0.78	12	0.28	-195.00	536.00	935	20230110	-55.19	351	20230927	19.37	446	-6.05	20240102	413	1.45	20240102	935	-55.19	20230110	351	19.37	20230927	0.93	N	192410	200	217 억	538057	N	N	N	N
108	20240103	100846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	427	-7	5	-1.61	83766766	195816	20.25	433	436	418	564	304	434	427.76	0.49	11235	464	449	431	416	398	456	423	218	130	200	290	1	1	108796360	465	-2.19	0.80	12	0.18	-195.00	536.00	935	20230110	-54.33	351	20230927	21.65	446	-4.26	20240102	413	3.39	20240102	935	-54.33	20230110	351	21.65	20230927	0.93	N	192410	200	217 억	538057	N	N	N	N
109	20240103	090846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	435	1	2	0.23	18285200	42673	4.41	433	436	418	564	304	434	428.42	0.49	-7020	464	449	431	416	398	456	423	218	130	200	290	1	1	108796360	473	-2.23	0.81	12	0.04	-195.00	536.00	935	20230110	-53.48	351	20230927	23.93	446	-2.47	20240102	413	5.33	20240102	935	-53.48	20230110	351	23.93	20230927	0.93	N	192410	200	217 억	538057	N	N	N	N
110	20240102	160845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	434	3	2	0.70	413860988	956751	31.37	431	446	413	560	302	431	432.57	0.42	81771	467	448	432	413	397	441	406	218	129	200	290	1	1	108796360	472	-2.23	0.81	12	0.88	-195.00	536.00	935	20230110	-53.58	351	20230927	23.65	446	-2.69	20240102	413	5.08	20240102	935	-53.58	20230110	351	23.65	20230927	0.94	N	192410	200	217 억	459819	N	N	N	N
111	20240102	150845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	434	3	2	0.70	384420737	888743	29.14	431	446	413	560	302	431	432.55	0.42	84115	467	448	432	413	397	441	406	218	129	200	290	1	1	108796360	472	-2.23	0.81	12	0.82	-195.00	536.00	935	20230110	-53.58	351	20230927	23.65	446	-2.69	20240102	413	5.08	20240102	935	-53.58	20230110	351	23.65	20230927	0.94	N	192410	200	217 억	459819	N	N	N	N
112	20240102	140846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	434	3	2	0.70	337530709	780304	25.58	431	446	413	560	302	431	432.57	0.42	77073	467	448	432	413	397	441	406	218	129	200	290	1	1	108796360	472	-2.23	0.81	12	0.72	-195.00	536.00	935	20230110	-53.58	351	20230927	23.65	446	-2.69	20240102	413	5.08	20240102	935	-53.58	20230110	351	23.65	20230927	0.94	N	192410	200	217 억	459819	N	N	N	N
113	20240102	130840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	432	1	2	0.23	282216199	652642	21.40	431	446	413	560	302	431	432.42	0.42	53412	467	448	432	413	397	441	406	218	129	200	290	1	1	108796360	470	-2.22	0.81	12	0.60	-195.00	536.00	935	20230110	-53.80	351	20230927	23.08	446	-3.14	20240102	413	4.60	20240102	935	-53.80	20230110	351	23.08	20230927	0.94	N	192410	200	217 억	459819	N	N	N	N
114	20240102	120839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	430	-1	5	-0.23	247873635	574026	18.82	431	446	413	560	302	431	431.82	0.42	62824	467	448	432	413	397	441	406	218	129	200	290	1	1	108796360	468	-2.21	0.80	12	0.53	-195.00	536.00	935	20230110	-54.01	351	20230927	22.51	446	-3.59	20240102	413	4.12	20240102	935	-54.01	20230110	351	22.51	20230927	0.94	N	192410	200	217 억	459819	N	N	N	N
115	20240102	110840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	433	2	2	0.46	211792977	490521	16.08	431	446	413	560	302	431	431.77	0.42	44525	467	448	432	413	397	441	406	218	129	200	290	1	1	108796360	471	-2.22	0.81	12	0.45	-195.00	536.00	935	20230110	-53.69	351	20230927	23.36	446	-2.91	20240102	413	4.84	20240102	935	-53.69	20230110	351	23.36	20230927	0.94	N	192410	200	217 억	459819	N	N	N	N
116	20240102	100831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	429	-2	5	-0.46	69757654	164362	5.39	431	432	413	560	302	431	424.36	0.42	-4626	467	448	432	413	397	441	406	218	129	200	290	1	1	108796360	467	-2.20	0.80	12	0.15	-195.00	536.00	935	20230110	-54.12	351	20230927	22.22	432	-0.69	20240102	413	3.87	20240102	935	-54.12	20230110	351	22.22	20230927	0.94	N	192410	200	217 억	459819	N	N	N	N
117	20240102	090821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	0	3	0.00	0	0	0.00	0	0	0	560	302	431	0.00	0.42	0	467	448	432	413	397	441	406	218	129	200	290	1	1	108796360	469	-2.21	0.80	12	0.00	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	0	0.00	0	0	0.00	0	935	-53.90	20230110	351	22.79	20230927	0.94	N	192410	200	217 억	459819	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History