KissMeData/083640/price/prices-20240101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	120700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	543	1	2	0.18	37219646	68738	44.88	542	546	539	704	380	542	541.47	1.08	-1394	550	545	542	537	534	546	538	389	162	500	350	1	1	77720351	422	8.90	0.28	12	0.09	61.00	1953.00	1307	20230210	-58.45	450	20231024	20.67	598	-9.20	20240104	527	3.04	20240118	1307	-58.45	20230210	450	20.67	20231024	1.27	N	083640	500	388 억	840020	N	N	N	N
3	20240123	110658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	542	0	3	0.00	28887083	53337	34.82	542	546	539	704	380	542	541.60	1.08	-6772	550	545	542	537	534	546	538	389	162	500	350	1	1	77720351	421	8.89	0.28	12	0.07	61.00	1953.00	1307	20230210	-58.53	450	20231024	20.44	598	-9.36	20240104	527	2.85	20240118	1307	-58.53	20230210	450	20.44	20231024	1.27	N	083640	500	388 억	840020	N	N	N	N
4	20240123	100658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	543	1	2	0.18	16707777	30803	20.11	542	546	539	704	380	542	542.41	1.08	-9400	550	545	542	537	534	546	538	389	162	500	350	1	1	77720351	422	8.90	0.28	12	0.04	61.00	1953.00	1307	20230210	-58.45	450	20231024	20.67	598	-9.20	20240104	527	3.04	20240118	1307	-58.45	20230210	450	20.67	20231024	1.27	N	083640	500	388 억	840020	N	N	N	N
5	20240123	090659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	540	-2	5	-0.37	7071693	13063	8.53	542	542	539	704	380	542	541.35	1.08	-1102	550	545	542	537	534	546	538	389	162	500	350	1	1	77720351	420	8.85	0.28	12	0.02	61.00	1953.00	1307	20230210	-58.68	450	20231024	20.00	598	-9.70	20240104	527	2.47	20240118	1307	-58.68	20230210	450	20.00	20231024	1.27	N	083640	500	388 억	840020	N	N	N	N
6	20240119	160653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	542	7	2	1.31	47549273	87811	8.40	535	547	535	695	375	535	541.50	1.10	3190	593	563	545	515	497	579	531	389	160	500	350	1	1	77720351	421	8.89	0.28	12	0.11	61.00	1953.00	1307	20230210	-58.53	450	20231024	20.44	598	-9.36	20240104	527	2.85	20240118	1307	-58.53	20230210	450	20.44	20231024	1.37	N	083640	500	388 억	853110	N	N	N	N
7	20240119	150656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	543	8	2	1.50	42534746	78560	7.52	535	547	535	695	375	535	541.43	1.10	1945	593	563	545	515	497	579	531	389	160	500	350	1	1	77720351	422	8.90	0.28	12	0.10	61.00	1953.00	1307	20230210	-58.45	450	20231024	20.67	598	-9.20	20240104	527	3.04	20240118	1307	-58.45	20230210	450	20.67	20231024	1.37	N	083640	500	388 억	853110	N	N	N	N
8	20240119	140654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	543	8	2	1.50	39721923	73358	7.02	535	547	535	695	375	535	541.48	1.10	1932	593	563	545	515	497	579	531	389	160	500	350	1	1	77720351	422	8.90	0.28	12	0.09	61.00	1953.00	1307	20230210	-58.45	450	20231024	20.67	598	-9.20	20240104	527	3.04	20240118	1307	-58.45	20230210	450	20.67	20231024	1.37	N	083640	500	388 억	853110	N	N	N	N
9	20240119	130655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	541	6	2	1.12	35036395	64702	6.19	535	547	535	695	375	535	541.50	1.10	2544	593	563	545	515	497	579	531	389	160	500	350	1	1	77720351	420	8.87	0.28	12	0.08	61.00	1953.00	1307	20230210	-58.61	450	20231024	20.22	598	-9.53	20240104	527	2.66	20240118	1307	-58.61	20230210	450	20.22	20231024	1.37	N	083640	500	388 억	853110	N	N	N	N
10	20240119	120658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	544	9	2	1.68	27273048	50408	4.82	535	547	535	695	375	535	541.05	1.10	3589	593	563	545	515	497	579	531	389	160	500	350	1	1	77720351	423	8.92	0.28	12	0.06	61.00	1953.00	1307	20230210	-58.38	450	20231024	20.89	598	-9.03	20240104	527	3.23	20240118	1307	-58.38	20230210	450	20.89	20231024	1.37	N	083640	500	388 억	853110	N	N	N	N
11	20240119	110657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	543	8	2	1.50	25551715	47233	4.52	535	547	535	695	375	535	540.97	1.10	4429	593	563	545	515	497	579	531	389	160	500	350	1	1	77720351	422	8.90	0.28	12	0.06	61.00	1953.00	1307	20230210	-58.45	450	20231024	20.67	598	-9.20	20240104	527	3.04	20240118	1307	-58.45	20230210	450	20.67	20231024	1.37	N	083640	500	388 억	853110	N	N	N	N
12	20240119	100701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	542	7	2	1.31	14111817	26151	2.50	535	546	535	695	375	535	539.63	1.10	4599	593	563	545	515	497	579	531	389	160	500	350	1	1	77720351	421	8.89	0.28	12	0.03	61.00	1953.00	1307	20230210	-58.53	450	20231024	20.44	598	-9.36	20240104	527	2.85	20240118	1307	-58.53	20230210	450	20.44	20231024	1.37	N	083640	500	388 억	853110	N	N	N	N
13	20240119	090653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	541	6	2	1.12	7100251	13246	1.27	535	545	535	695	375	535	536.03	1.10	1465	593	563	545	515	497	579	531	389	160	500	350	1	1	77720351	420	8.87	0.28	12	0.02	61.00	1953.00	1307	20230210	-58.61	450	20231024	20.22	598	-9.53	20240104	527	2.66	20240118	1307	-58.61	20230210	450	20.22	20231024	1.37	N	083640	500	388 억	853110	N	N	N	N
14	20240118	160652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	535	1	2	0.19	574634708	1042054	359.76	527	575	527	694	374	534	551.65	0.98	82194	570	551	540	521	510	546	516	389	160	500	350	1	1	77720351	416	8.77	0.27	12	1.34	61.00	1953.00	1307	20230210	-59.07	450	20231024	18.89	598	-10.54	20240104	527	1.52	20240118	1307	-59.07	20230210	450	18.89	20231024	1.42	N	083640	500	388 억	758696	N	N	N	N
15	20240118	150654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	544	10	2	1.87	534473845	967168	333.90	527	575	527	694	374	534	552.62	0.98	79388	570	551	540	521	510	546	516	389	160	500	350	1	1	77720351	423	8.92	0.28	12	1.24	61.00	1953.00	1307	20230210	-58.38	450	20231024	20.89	598	-9.03	20240104	527	3.23	20240118	1307	-58.38	20230210	450	20.89	20231024	1.42	N	083640	500	388 억	758696	N	N	N	N
16	20240118	140654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	540	6	2	1.12	525203122	949970	327.96	527	575	527	694	374	534	552.86	0.98	68990	570	551	540	521	510	546	516	389	160	500	350	1	1	77720351	420	8.85	0.28	12	1.22	61.00	1953.00	1307	20230210	-58.68	450	20231024	20.00	598	-9.70	20240104	527	2.47	20240118	1307	-58.68	20230210	450	20.00	20231024	1.42	N	083640	500	388 억	758696	N	N	N	N
17	20240118	130653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	545	11	2	2.06	467365586	843298	291.14	527	575	527	694	374	534	554.21	0.98	70001	570	551	540	521	510	546	516	389	160	500	350	1	1	77720351	424	8.93	0.28	12	1.09	61.00	1953.00	1307	20230210	-58.30	450	20231024	21.11	598	-8.86	20240104	527	3.42	20240118	1307	-58.30	20230210	450	21.11	20231024	1.42	N	083640	500	388 억	758696	N	N	N	N
18	20240118	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	16	2	3.00	430897417	776982	268.24	527	575	527	694	374	534	554.58	0.98	54348	570	551	540	521	510	546	516	389	160	500	350	1	1	77720351	427	9.02	0.28	12	1.00	61.00	1953.00	1307	20230210	-57.92	450	20231024	22.22	598	-8.03	20240104	527	4.36	20240118	1307	-57.92	20230210	450	22.22	20231024	1.42	N	083640	500	388 억	758696	N	N	N	N
19	20240118	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	14	2	2.62	86277076	159162	54.95	527	551	527	694	374	534	542.07	0.98	-8347	570	551	540	521	510	546	516	389	160	500	350	1	1	77720351	426	8.98	0.28	12	0.20	61.00	1953.00	1307	20230210	-58.07	450	20231024	21.78	598	-8.36	20240104	527	3.98	20240118	1307	-58.07	20230210	450	21.78	20231024	1.42	N	083640	500	388 억	758696	N	N	N	N
20	20240118	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	14	2	2.62	56161491	104266	36.00	527	550	527	694	374	534	538.64	0.98	-17977	570	551	540	521	510	546	516	389	160	500	350	1	1	77720351	426	8.98	0.28	12	0.13	61.00	1953.00	1307	20230210	-58.07	450	20231024	21.78	598	-8.36	20240104	527	3.98	20240118	1307	-58.07	20230210	450	21.78	20231024	1.42	N	083640	500	388 억	758696	N	N	N	N
21	20240118	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	538	4	2	0.75	24155444	44938	15.51	527	545	527	694	374	534	537.53	0.98	-23202	570	551	540	521	510	546	516	389	160	500	350	1	1	77720351	418	8.82	0.28	12	0.06	61.00	1953.00	1307	20230210	-58.84	450	20231024	19.56	598	-10.03	20240104	527	2.09	20240118	1307	-58.84	20230210	450	19.56	20231024	1.42	N	083640	500	388 억	758696	N	N	N	N
22	20240117	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	534	-20	5	-3.61	153561512	284656	125.09	554	559	529	720	388	554	539.46	1.08	-76136	567	560	553	546	539	564	550	389	166	500	360	1	1	77720351	415	8.75	0.27	12	0.37	61.00	1953.00	1307	20230210	-59.14	450	20231024	18.67	598	-10.70	20240104	529	0.95	20240117	1307	-59.14	20230210	450	18.67	20231024	1.48	N	083640	500	388 억	837428	N	N	N	N
23	20240117	150654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	539	-15	5	-2.71	146026904	270561	118.89	554	559	529	720	388	554	539.72	1.08	-76297	567	560	553	546	539	564	550	389	166	500	360	1	1	77720351	419	8.84	0.28	12	0.35	61.00	1953.00	1307	20230210	-58.76	450	20231024	19.78	598	-9.87	20240104	529	1.89	20240117	1307	-58.76	20230210	450	19.78	20231024	1.48	N	083640	500	388 억	837428	N	N	N	N
24	20240117	140652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	533	-21	5	-3.79	128432749	237890	104.54	554	559	529	720	388	554	539.88	1.08	-52033	567	560	553	546	539	564	550	389	166	500	360	1	1	77720351	414	8.74	0.27	12	0.31	61.00	1953.00	1307	20230210	-59.22	450	20231024	18.44	598	-10.87	20240104	529	0.76	20240117	1307	-59.22	20230210	450	18.44	20231024	1.48	N	083640	500	388 억	837428	N	N	N	N
25	20240117	130653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	533	-21	5	-3.79	100864038	185944	81.71	554	559	531	720	388	554	542.44	1.08	-60117	567	560	553	546	539	564	550	389	166	500	360	1	1	77720351	414	8.74	0.27	12	0.24	61.00	1953.00	1307	20230210	-59.22	450	20231024	18.44	598	-10.87	20240104	531	0.38	20240117	1307	-59.22	20230210	450	18.44	20231024	1.48	N	083640	500	388 억	837428	N	N	N	N
26	20240117	120653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	535	-19	5	-3.43	90479069	166466	73.15	554	559	532	720	388	554	543.53	1.08	-59780	567	560	553	546	539	564	550	389	166	500	360	1	1	77720351	416	8.77	0.27	12	0.21	61.00	1953.00	1307	20230210	-59.07	450	20231024	18.89	598	-10.54	20240104	532	0.56	20240117	1307	-59.07	20230210	450	18.89	20231024	1.48	N	083640	500	388 억	837428	N	N	N	N
27	20240117	110654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	543	-11	5	-1.99	54942756	100545	44.18	554	559	542	720	388	554	546.45	1.08	-32073	567	560	553	546	539	564	550	389	166	500	360	1	1	77720351	422	8.90	0.28	12	0.13	61.00	1953.00	1307	20230210	-58.45	450	20231024	20.67	598	-9.20	20240104	542	0.18	20240117	1307	-58.45	20230210	450	20.67	20231024	1.48	N	083640	500	388 억	837428	N	N	N	N
28	20240117	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	546	-8	5	-1.44	15224957	27636	12.14	554	559	546	720	388	554	550.91	1.08	-9036	567	560	553	546	539	564	550	389	166	500	360	1	1	77720351	424	8.95	0.28	12	0.04	61.00	1953.00	1307	20230210	-58.22	450	20231024	21.33	598	-8.70	20240104	545	0.18	20240115	1307	-58.22	20230210	450	21.33	20231024	1.48	N	083640	500	388 억	837428	N	N	N	N
29	20240117	090654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	558	4	2	0.72	4823346	8706	3.83	554	558	554	720	388	554	554.03	1.08	-2234	567	560	553	546	539	564	550	389	166	500	360	1	1	77720351	434	9.15	0.29	12	0.01	61.00	1953.00	1307	20230210	-57.31	450	20231024	24.00	598	-6.69	20240104	545	2.39	20240115	1307	-57.31	20230210	450	24.00	20231024	1.48	N	083640	500	388 억	837428	N	N	N	N
30	20240116	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-2	5	-0.36	125073852	226959	92.18	546	560	546	722	390	556	551.09	1.05	18101	583	569	557	543	531	576	550	389	166	500	360	1	1	77720351	431	9.08	0.28	12	0.29	61.00	1953.00	1307	20230210	-57.61	450	20231024	23.11	598	-7.36	20240104	545	1.65	20240115	1307	-57.61	20230210	450	23.11	20231024	1.49	N	083640	500	388 억	819724	N	N	N	N
31	20240116	150650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	-7	5	-1.26	107269301	194599	79.04	546	560	546	722	390	556	551.23	1.05	22981	583	569	557	543	531	576	550	389	166	500	360	1	1	77720351	427	9.00	0.28	12	0.25	61.00	1953.00	1307	20230210	-58.00	450	20231024	22.00	598	-8.19	20240104	545	0.73	20240115	1307	-58.00	20230210	450	22.00	20231024	1.49	N	083640	500	388 억	819724	N	N	N	N
32	20240116	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	-1	5	-0.18	77293513	140048	56.88	546	560	546	722	390	556	551.91	1.05	22323	583	569	557	543	531	576	550	389	166	500	360	1	1	77720351	431	9.10	0.28	12	0.18	61.00	1953.00	1307	20230210	-57.54	450	20231024	23.33	598	-7.19	20240104	545	1.83	20240115	1307	-57.54	20230210	450	23.33	20231024	1.49	N	083640	500	388 억	819724	N	N	N	N
33	20240116	130652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-2	5	-0.36	67240887	121973	49.54	546	557	546	722	390	556	551.28	1.05	22696	583	569	557	543	531	576	550	389	166	500	360	1	1	77720351	431	9.08	0.28	12	0.16	61.00	1953.00	1307	20230210	-57.61	450	20231024	23.11	598	-7.36	20240104	545	1.65	20240115	1307	-57.61	20230210	450	23.11	20231024	1.49	N	083640	500	388 억	819724	N	N	N	N
34	20240116	120651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-2	5	-0.36	64483575	117000	47.52	546	557	546	722	390	556	551.14	1.05	22935	583	569	557	543	531	576	550	389	166	500	360	1	1	77720351	431	9.08	0.28	12	0.15	61.00	1953.00	1307	20230210	-57.61	450	20231024	23.11	598	-7.36	20240104	545	1.65	20240115	1307	-57.61	20230210	450	23.11	20231024	1.49	N	083640	500	388 억	819724	N	N	N	N
35	20240116	110649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	-4	5	-0.72	42043659	76233	30.96	546	557	546	722	390	556	551.52	1.05	18551	583	569	557	543	531	576	550	389	166	500	360	1	1	77720351	429	9.05	0.28	12	0.10	61.00	1953.00	1307	20230210	-57.77	450	20231024	22.67	598	-7.69	20240104	545	1.28	20240115	1307	-57.77	20230210	450	22.67	20231024	1.49	N	083640	500	388 억	819724	N	N	N	N
36	20240116	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	-5	5	-0.90	26349506	47634	19.35	546	557	546	722	390	556	553.17	1.05	9399	583	569	557	543	531	576	550	389	166	500	360	1	1	77720351	428	9.03	0.28	12	0.06	61.00	1953.00	1307	20230210	-57.84	450	20231024	22.44	598	-7.86	20240104	545	1.10	20240115	1307	-57.84	20230210	450	22.44	20231024	1.49	N	083640	500	388 억	819724	N	N	N	N
37	20240116	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	-8	5	-1.44	4392057	8018	3.26	546	551	546	722	390	556	547.77	1.05	2145	583	569	557	543	531	576	550	389	166	500	360	1	1	77720351	426	8.98	0.28	12	0.01	61.00	1953.00	1307	20230210	-58.07	450	20231024	21.78	598	-8.36	20240104	545	0.55	20240115	1307	-58.07	20230210	450	21.78	20231024	1.49	N	083640	500	388 억	819724	N	N	N	N
38	20240115	160647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	1	2	0.18	134161888	242080	139.60	552	571	545	721	389	555	554.20	0.99	30014	571	563	558	550	545	560	547	389	166	500	360	1	1	77720351	432	9.11	0.28	12	0.31	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	598	-7.02	20240104	545	2.02	20240115	1307	-57.46	20230210	450	23.56	20231024	1.49	N	083640	500	388 억	768709	N	N	N	N
39	20240115	150649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-1	5	-0.18	126404969	228115	131.55	552	571	545	721	389	555	554.13	0.99	32755	571	563	558	550	545	560	547	389	166	500	360	1	1	77720351	431	9.08	0.28	12	0.29	61.00	1953.00	1307	20230210	-57.61	450	20231024	23.11	598	-7.36	20240104	545	1.65	20240115	1307	-57.61	20230210	450	23.11	20231024	1.49	N	083640	500	388 억	768709	N	N	N	N
40	20240115	140649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	2	2	0.36	105461125	190131	109.65	552	571	545	721	389	555	554.68	0.99	30023	571	563	558	550	545	560	547	389	166	500	360	1	1	77720351	433	9.13	0.29	12	0.24	61.00	1953.00	1307	20230210	-57.38	450	20231024	23.78	598	-6.86	20240104	545	2.20	20240115	1307	-57.38	20230210	450	23.78	20231024	1.49	N	083640	500	388 억	768709	N	N	N	N
41	20240115	130648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	-3	5	-0.54	103712232	186993	107.84	552	571	545	721	389	555	554.63	0.99	29352	571	563	558	550	545	560	547	389	166	500	360	1	1	77720351	429	9.05	0.28	12	0.24	61.00	1953.00	1307	20230210	-57.77	450	20231024	22.67	598	-7.69	20240104	545	1.28	20240115	1307	-57.77	20230210	450	22.67	20231024	1.49	N	083640	500	388 억	768709	N	N	N	N
42	20240115	120649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	1	2	0.18	101950822	183818	106.01	552	571	545	721	389	555	554.63	0.99	28719	571	563	558	550	545	560	547	389	166	500	360	1	1	77720351	432	9.11	0.28	12	0.24	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	598	-7.02	20240104	545	2.02	20240115	1307	-57.46	20230210	450	23.56	20231024	1.49	N	083640	500	388 억	768709	N	N	N	N
43	20240115	110647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	2	2	0.36	92936208	167591	96.65	552	571	545	721	389	555	554.54	0.99	28290	571	563	558	550	545	560	547	389	166	500	360	1	1	77720351	433	9.13	0.29	12	0.22	61.00	1953.00	1307	20230210	-57.38	450	20231024	23.78	598	-6.86	20240104	545	2.20	20240115	1307	-57.38	20230210	450	23.78	20231024	1.49	N	083640	500	388 억	768709	N	N	N	N
44	20240115	100645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	7	2	1.26	83422505	150392	86.73	552	571	545	721	389	555	554.70	0.99	27632	571	563	558	550	545	560	547	389	166	500	360	1	1	77720351	437	9.21	0.29	12	0.19	61.00	1953.00	1307	20230210	-57.00	450	20231024	24.89	598	-6.02	20240104	545	3.12	20240115	1307	-57.00	20230210	450	24.89	20231024	1.49	N	083640	500	388 억	768709	N	N	N	N
45	20240115	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	545	-10	5	-1.80	14282588	26106	15.05	552	552	545	721	389	555	547.10	0.99	-859	571	563	558	550	545	560	547	389	166	500	360	1	1	77720351	424	8.93	0.28	12	0.03	61.00	1953.00	1307	20230210	-58.30	450	20231024	21.11	598	-8.86	20240104	545	0.00	20240115	1307	-58.30	20230210	450	21.11	20231024	1.49	N	083640	500	388 억	768709	N	N	N	N
46	20240112	160644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	-10	5	-1.77	96451506	172875	106.36	565	566	553	734	396	565	557.93	1.04	-39845	575	570	567	562	559	568	560	389	169	500	370	1	1	77720351	431	9.10	0.28	12	0.22	61.00	1953.00	1307	20230210	-57.54	450	20231024	23.33	598	-7.19	20240104	551	0.73	20240102	1307	-57.54	20230210	450	23.33	20231024	1.49	N	083640	500	388 억	808649	N	N	N	N
47	20240112	150646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	-10	5	-1.77	94937887	170148	104.68	565	566	553	734	396	565	557.97	1.04	-39377	575	570	567	562	559	568	560	389	169	500	370	1	1	77720351	431	9.10	0.28	12	0.22	61.00	1953.00	1307	20230210	-57.54	450	20231024	23.33	598	-7.19	20240104	551	0.73	20240102	1307	-57.54	20230210	450	23.33	20231024	1.49	N	083640	500	388 억	808649	N	N	N	N
48	20240112	140646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	-8	5	-1.42	64979232	116157	71.46	565	566	555	734	396	565	559.41	1.04	-17922	575	570	567	562	559	568	560	389	169	500	370	1	1	77720351	433	9.13	0.29	12	0.15	61.00	1953.00	1307	20230210	-57.38	450	20231024	23.78	598	-6.86	20240104	551	1.09	20240102	1307	-57.38	20230210	450	23.78	20231024	1.49	N	083640	500	388 억	808649	N	N	N	N
49	20240112	130643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	-8	5	-1.42	55007698	98229	60.43	565	566	556	734	396	565	559.99	1.04	-17706	575	570	567	562	559	568	560	389	169	500	370	1	1	77720351	433	9.13	0.29	12	0.13	61.00	1953.00	1307	20230210	-57.38	450	20231024	23.78	598	-6.86	20240104	551	1.09	20240102	1307	-57.38	20230210	450	23.78	20231024	1.49	N	083640	500	388 억	808649	N	N	N	N
50	20240112	120646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	-8	5	-1.42	49775078	88834	54.65	565	566	556	734	396	565	560.32	1.04	-17706	575	570	567	562	559	568	560	389	169	500	370	1	1	77720351	433	9.13	0.29	12	0.11	61.00	1953.00	1307	20230210	-57.38	450	20231024	23.78	598	-6.86	20240104	551	1.09	20240102	1307	-57.38	20230210	450	23.78	20231024	1.49	N	083640	500	388 억	808649	N	N	N	N
51	20240112	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	559	-6	5	-1.06	42909197	76524	47.08	565	566	556	734	396	565	560.73	1.04	-18009	575	570	567	562	559	568	560	389	169	500	370	1	1	77720351	434	9.16	0.29	12	0.10	61.00	1953.00	1307	20230210	-57.23	450	20231024	24.22	598	-6.52	20240104	551	1.45	20240102	1307	-57.23	20230210	450	24.22	20231024	1.49	N	083640	500	388 억	808649	N	N	N	N
52	20240112	100643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	561	-4	5	-0.71	26132253	46523	28.62	565	566	560	734	396	565	561.71	1.04	-18027	575	570	567	562	559	568	560	389	169	500	370	1	1	77720351	436	9.20	0.29	12	0.06	61.00	1953.00	1307	20230210	-57.08	450	20231024	24.67	598	-6.19	20240104	551	1.81	20240102	1307	-57.08	20230210	450	24.67	20231024	1.49	N	083640	500	388 억	808649	N	N	N	N
53	20240112	090644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	561	-4	5	-0.71	4865469	8627	5.31	565	565	561	734	396	565	563.98	1.04	4542	575	570	567	562	559	568	560	389	169	500	370	1	1	77720351	436	9.20	0.29	12	0.01	61.00	1953.00	1307	20230210	-57.08	450	20231024	24.67	598	-6.19	20240104	551	1.81	20240102	1307	-57.08	20230210	450	24.67	20231024	1.49	N	083640	500	388 억	808649	N	N	N	N
54	20240111	160640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	-6	5	-1.05	88298009	155743	136.47	571	572	564	742	400	571	566.97	1.02	17634	593	581	573	561	553	581	561	389	171	500	370	1	1	77720351	439	9.26	0.29	12	0.20	61.00	1953.00	1307	20230210	-56.77	450	20231024	25.56	598	-5.52	20240104	551	2.54	20240102	1307	-56.77	20230210	450	25.56	20231024	1.50	N	083640	500	388 억	791078	N	N	N	N
55	20240111	150644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	-5	5	-0.88	79598261	140352	122.98	571	572	564	742	400	571	567.13	1.02	16946	593	581	573	561	553	581	561	389	171	500	370	1	1	77720351	440	9.28	0.29	12	0.18	61.00	1953.00	1307	20230210	-56.69	450	20231024	25.78	598	-5.35	20240104	551	2.72	20240102	1307	-56.69	20230210	450	25.78	20231024	1.50	N	083640	500	388 억	791078	N	N	N	N
56	20240111	140642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	-5	5	-0.88	76642744	135131	118.41	571	572	564	742	400	571	567.17	1.02	16946	593	581	573	561	553	581	561	389	171	500	370	1	1	77720351	440	9.28	0.29	12	0.17	61.00	1953.00	1307	20230210	-56.69	450	20231024	25.78	598	-5.35	20240104	551	2.72	20240102	1307	-56.69	20230210	450	25.78	20231024	1.50	N	083640	500	388 억	791078	N	N	N	N
57	20240111	130640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	-5	5	-0.88	70716402	124666	109.24	571	572	564	742	400	571	567.25	1.02	16946	593	581	573	561	553	581	561	389	171	500	370	1	1	77720351	440	9.28	0.29	12	0.16	61.00	1953.00	1307	20230210	-56.69	450	20231024	25.78	598	-5.35	20240104	551	2.72	20240102	1307	-56.69	20230210	450	25.78	20231024	1.50	N	083640	500	388 억	791078	N	N	N	N
58	20240111	120641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-3	5	-0.53	62808610	110710	97.01	571	572	564	742	400	571	567.33	1.02	14626	593	581	573	561	553	581	561	389	171	500	370	1	1	77720351	441	9.31	0.29	12	0.14	61.00	1953.00	1307	20230210	-56.54	450	20231024	26.22	598	-5.02	20240104	551	3.09	20240102	1307	-56.54	20230210	450	26.22	20231024	1.50	N	083640	500	388 억	791078	N	N	N	N
59	20240111	110644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-3	5	-0.53	57044495	100565	88.12	571	572	564	742	400	571	567.24	1.02	10964	593	581	573	561	553	581	561	389	171	500	370	1	1	77720351	441	9.31	0.29	12	0.13	61.00	1953.00	1307	20230210	-56.54	450	20231024	26.22	598	-5.02	20240104	551	3.09	20240102	1307	-56.54	20230210	450	26.22	20231024	1.50	N	083640	500	388 억	791078	N	N	N	N
60	20240111	100641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	-5	5	-0.88	43284681	76231	66.80	571	572	565	742	400	571	567.81	1.02	10861	593	581	573	561	553	581	561	389	171	500	370	1	1	77720351	440	9.28	0.29	12	0.10	61.00	1953.00	1307	20230210	-56.69	450	20231024	25.78	598	-5.35	20240104	551	2.72	20240102	1307	-56.69	20230210	450	25.78	20231024	1.50	N	083640	500	388 억	791078	N	N	N	N
61	20240111	090641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	1	2	0.18	2916509	5108	4.48	571	572	568	742	400	571	570.97	1.02	-329	593	581	573	561	553	581	561	389	171	500	370	1	1	77720351	445	9.38	0.29	12	0.01	61.00	1953.00	1307	20230210	-56.24	450	20231024	27.11	598	-4.35	20240104	551	3.81	20240102	1307	-56.24	20230210	450	27.11	20231024	1.50	N	083640	500	388 억	791078	N	N	N	N
62	20240110	160639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	571	0	3	0.00	63176858	110957	70.73	571	585	565	742	400	571	569.38	1.04	-18583	594	582	576	564	558	588	570	389	171	500	370	1	1	77720351	444	9.36	0.29	12	0.14	61.00	1953.00	1307	20230210	-56.31	450	20231024	26.89	598	-4.52	20240104	551	3.63	20240102	1307	-56.31	20230210	450	26.89	20231024	1.51	N	083640	500	388 억	809724	N	N	N	N
63	20240110	150641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	-1	5	-0.18	61422102	107883	68.77	571	585	565	742	400	571	569.34	1.04	-18646	594	582	576	564	558	588	570	389	171	500	370	1	1	77720351	443	9.34	0.29	12	0.14	61.00	1953.00	1307	20230210	-56.39	450	20231024	26.67	598	-4.68	20240104	551	3.45	20240102	1307	-56.39	20230210	450	26.67	20231024	1.51	N	083640	500	388 억	809724	N	N	N	N
64	20240110	140642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	-2	5	-0.35	56381419	99024	63.12	571	585	565	742	400	571	569.37	1.04	-14241	594	582	576	564	558	588	570	389	171	500	370	1	1	77720351	442	9.33	0.29	12	0.13	61.00	1953.00	1307	20230210	-56.47	450	20231024	26.44	598	-4.85	20240104	551	3.27	20240102	1307	-56.47	20230210	450	26.44	20231024	1.51	N	083640	500	388 억	809724	N	N	N	N
65	20240110	130640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	571	0	3	0.00	49425662	86763	55.31	571	585	566	742	400	571	569.66	1.04	-13959	594	582	576	564	558	588	570	389	171	500	370	1	1	77720351	444	9.36	0.29	12	0.11	61.00	1953.00	1307	20230210	-56.31	450	20231024	26.89	598	-4.52	20240104	551	3.63	20240102	1307	-56.31	20230210	450	26.89	20231024	1.51	N	083640	500	388 억	809724	N	N	N	N
66	20240110	120641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	-1	5	-0.18	42629571	74813	47.69	571	585	566	742	400	571	569.82	1.04	-5931	594	582	576	564	558	588	570	389	171	500	370	1	1	77720351	443	9.34	0.29	12	0.10	61.00	1953.00	1307	20230210	-56.39	450	20231024	26.67	598	-4.68	20240104	551	3.45	20240102	1307	-56.39	20230210	450	26.67	20231024	1.51	N	083640	500	388 억	809724	N	N	N	N
67	20240110	110640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	-2	5	-0.35	31821247	55784	35.56	571	585	566	742	400	571	570.44	1.04	-5903	594	582	576	564	558	588	570	389	171	500	370	1	1	77720351	442	9.33	0.29	12	0.07	61.00	1953.00	1307	20230210	-56.47	450	20231024	26.44	598	-4.85	20240104	551	3.27	20240102	1307	-56.47	20230210	450	26.44	20231024	1.51	N	083640	500	388 억	809724	N	N	N	N
68	20240110	100639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	-4	5	-0.70	24343169	42669	27.20	571	585	566	742	400	571	570.51	1.04	755	594	582	576	564	558	588	570	389	171	500	370	1	1	77720351	441	9.30	0.29	12	0.05	61.00	1953.00	1307	20230210	-56.62	450	20231024	26.00	598	-5.18	20240104	551	2.90	20240102	1307	-56.62	20230210	450	26.00	20231024	1.51	N	083640	500	388 억	809724	N	N	N	N
69	20240110	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	576	5	2	0.88	13157051	23003	14.66	571	585	571	742	400	571	571.97	1.04	11200	594	582	576	564	558	588	570	389	171	500	370	1	1	77720351	448	9.44	0.29	12	0.03	61.00	1953.00	1307	20230210	-55.93	450	20231024	28.00	598	-3.68	20240104	551	4.54	20240102	1307	-55.93	20230210	450	28.00	20231024	1.51	N	083640	500	388 억	809724	N	N	N	N
70	20240109	160638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	571	-1	5	-0.17	88470779	153745	64.82	570	588	570	743	401	572	575.48	1.02	14043	583	577	570	564	557	574	561	389	171	500	370	1	1	77720351	444	9.36	0.29	12	0.20	61.00	1953.00	1307	20230210	-56.31	450	20231024	26.89	598	-4.52	20240104	551	3.63	20240102	1307	-56.31	20230210	450	26.89	20231024	1.54	N	083640	500	388 억	796042	N	N	N	N
71	20240109	150639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	573	1	2	0.17	82240533	142859	60.23	570	588	570	743	401	572	575.68	1.02	12039	583	577	570	564	557	574	561	389	171	500	370	1	1	77720351	445	9.39	0.29	12	0.18	61.00	1953.00	1307	20230210	-56.16	450	20231024	27.33	598	-4.18	20240104	551	3.99	20240102	1307	-56.16	20230210	450	27.33	20231024	1.54	N	083640	500	388 억	796042	N	N	N	N
72	20240109	140638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	576	4	2	0.70	60980378	105869	44.64	570	588	570	743	401	572	576.00	1.02	10588	583	577	570	564	557	574	561	389	171	500	370	1	1	77720351	448	9.44	0.29	12	0.14	61.00	1953.00	1307	20230210	-55.93	450	20231024	28.00	598	-3.68	20240104	551	4.54	20240102	1307	-55.93	20230210	450	28.00	20231024	1.54	N	083640	500	388 억	796042	N	N	N	N
73	20240109	130638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	574	2	2	0.35	58861392	102184	43.08	570	588	570	743	401	572	576.03	1.02	10624	583	577	570	564	557	574	561	389	171	500	370	1	1	77720351	446	9.41	0.29	12	0.13	61.00	1953.00	1307	20230210	-56.08	450	20231024	27.56	598	-4.01	20240104	551	4.17	20240102	1307	-56.08	20230210	450	27.56	20231024	1.54	N	083640	500	388 억	796042	N	N	N	N
74	20240109	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	574	2	2	0.35	51369496	89112	37.57	570	588	570	743	401	572	576.46	1.02	10593	583	577	570	564	557	574	561	389	171	500	370	1	1	77720351	446	9.41	0.29	12	0.11	61.00	1953.00	1307	20230210	-56.08	450	20231024	27.56	598	-4.01	20240104	551	4.17	20240102	1307	-56.08	20230210	450	27.56	20231024	1.54	N	083640	500	388 억	796042	N	N	N	N
75	20240109	110639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	580	8	2	1.40	43351000	75126	31.67	570	588	570	743	401	572	577.04	1.02	4683	583	577	570	564	557	574	561	389	171	500	370	1	1	77720351	451	9.51	0.30	12	0.10	61.00	1953.00	1307	20230210	-55.62	450	20231024	28.89	598	-3.01	20240104	551	5.26	20240102	1307	-55.62	20230210	450	28.89	20231024	1.54	N	083640	500	388 억	796042	N	N	N	N
76	20240109	100639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	581	9	2	1.57	34427384	59694	25.17	570	588	570	743	401	572	576.73	1.02	7957	583	577	570	564	557	574	561	389	171	500	370	1	1	77720351	452	9.52	0.30	12	0.08	61.00	1953.00	1307	20230210	-55.55	450	20231024	29.11	598	-2.84	20240104	551	5.44	20240102	1307	-55.55	20230210	450	29.11	20231024	1.54	N	083640	500	388 억	796042	N	N	N	N
77	20240109	090639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	575	3	2	0.52	17214804	30095	12.69	570	575	570	743	401	572	572.02	1.02	15187	583	577	570	564	557	574	561	389	171	500	370	1	1	77720351	447	9.43	0.29	12	0.04	61.00	1953.00	1307	20230210	-56.01	450	20231024	27.78	598	-3.85	20240104	551	4.36	20240102	1307	-56.01	20230210	450	27.78	20231024	1.54	N	083640	500	388 억	796042	N	N	N	N
78	20240108	160637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	-4	5	-0.69	134950858	237179	85.06	576	576	563	748	404	576	568.96	1.02	5517	598	586	578	566	558	586	566	389	172	500	380	1	1	77720351	445	9.38	0.29	12	0.31	61.00	1953.00	1307	20230210	-56.24	450	20231024	27.11	598	-4.35	20240104	551	3.81	20240102	1307	-56.24	20230210	450	27.11	20231024	1.53	N	083640	500	388 억	789481	N	N	N	N
79	20240108	150639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	-9	5	-1.56	118802023	208747	74.86	576	576	564	748	404	576	569.12	1.02	4145	598	586	578	566	558	586	566	389	172	500	380	1	1	77720351	441	9.30	0.29	12	0.27	61.00	1953.00	1307	20230210	-56.62	450	20231024	26.00	598	-5.18	20240104	551	2.90	20240102	1307	-56.62	20230210	450	26.00	20231024	1.53	N	083640	500	388 억	789481	N	N	N	N
80	20240108	140637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	-6	5	-1.04	101154082	177550	63.67	576	576	565	748	404	576	569.72	1.02	5575	598	586	578	566	558	586	566	389	172	500	380	1	1	77720351	443	9.34	0.29	12	0.23	61.00	1953.00	1307	20230210	-56.39	450	20231024	26.67	598	-4.68	20240104	551	3.45	20240102	1307	-56.39	20230210	450	26.67	20231024	1.53	N	083640	500	388 억	789481	N	N	N	N
81	20240108	130637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-8	5	-1.39	90688833	159110	57.06	576	576	565	748	404	576	569.98	1.02	6082	598	586	578	566	558	586	566	389	172	500	380	1	1	77720351	441	9.31	0.29	12	0.20	61.00	1953.00	1307	20230210	-56.54	450	20231024	26.22	598	-5.02	20240104	551	3.09	20240102	1307	-56.54	20230210	450	26.22	20231024	1.53	N	083640	500	388 억	789481	N	N	N	N
82	20240108	120638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	-6	5	-1.04	73625188	129085	46.29	576	576	565	748	404	576	570.36	1.02	-747	598	586	578	566	558	586	566	389	172	500	380	1	1	77720351	443	9.34	0.29	12	0.17	61.00	1953.00	1307	20230210	-56.39	450	20231024	26.67	598	-4.68	20240104	551	3.45	20240102	1307	-56.39	20230210	450	26.67	20231024	1.53	N	083640	500	388 억	789481	N	N	N	N
83	20240108	110639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	-6	5	-1.04	56798841	99454	35.67	576	576	565	748	404	576	571.11	1.02	-2214	598	586	578	566	558	586	566	389	172	500	380	1	1	77720351	443	9.34	0.29	12	0.13	61.00	1953.00	1307	20230210	-56.39	450	20231024	26.67	598	-4.68	20240104	551	3.45	20240102	1307	-56.39	20230210	450	26.67	20231024	1.53	N	083640	500	388 억	789481	N	N	N	N
84	20240108	100639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	571	-5	5	-0.87	33691528	58836	21.10	576	576	568	748	404	576	572.63	1.02	-5246	598	586	578	566	558	586	566	389	172	500	380	1	1	77720351	444	9.36	0.29	12	0.08	61.00	1953.00	1307	20230210	-56.31	450	20231024	26.89	598	-4.52	20240104	551	3.63	20240102	1307	-56.31	20230210	450	26.89	20231024	1.53	N	083640	500	388 억	789481	N	N	N	N
85	20240108	090637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	571	-5	5	-0.87	12624231	22032	7.90	576	576	570	748	404	576	573.00	1.02	-3320	598	586	578	566	558	586	566	389	172	500	380	1	1	77720351	444	9.36	0.29	12	0.03	61.00	1953.00	1307	20230210	-56.31	450	20231024	26.89	598	-4.52	20240104	551	3.63	20240102	1307	-56.31	20230210	450	26.89	20231024	1.53	N	083640	500	388 억	789481	N	N	N	N
86	20240105	160637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	576	0	3	0.00	161328335	278440	54.80	576	590	570	748	404	576	579.40	1.02	-5171	609	592	581	564	553	601	573	389	172	500	380	1	1	77720351	448	9.44	0.29	12	0.36	61.00	1953.00	1307	20230210	-55.93	450	20231024	28.00	598	-3.68	20240104	551	4.54	20240102	1307	-55.93	20230210	450	28.00	20231024	1.53	N	083640	500	388 억	791820	N	N	N	N
87	20240105	150638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	583	7	2	1.22	135040008	232874	45.83	576	590	570	748	404	576	579.88	1.02	-6140	609	592	581	564	553	601	573	389	172	500	380	1	1	77720351	453	9.56	0.30	12	0.30	61.00	1953.00	1307	20230210	-55.39	450	20231024	29.56	598	-2.51	20240104	551	5.81	20240102	1307	-55.39	20230210	450	29.56	20231024	1.53	N	083640	500	388 억	791820	N	N	N	N
88	20240105	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	584	8	2	1.39	126644603	218399	42.98	576	590	570	748	404	576	579.88	1.02	-5675	609	592	581	564	553	601	573	389	172	500	380	1	1	77720351	454	9.57	0.30	12	0.28	61.00	1953.00	1307	20230210	-55.32	450	20231024	29.78	598	-2.34	20240104	551	5.99	20240102	1307	-55.32	20230210	450	29.78	20231024	1.53	N	083640	500	388 억	791820	N	N	N	N
89	20240105	130637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	584	8	2	1.39	120366831	207580	40.85	576	590	570	748	404	576	579.86	1.02	-5331	609	592	581	564	553	601	573	389	172	500	380	1	1	77720351	454	9.57	0.30	12	0.27	61.00	1953.00	1307	20230210	-55.32	450	20231024	29.78	598	-2.34	20240104	551	5.99	20240102	1307	-55.32	20230210	450	29.78	20231024	1.53	N	083640	500	388 억	791820	N	N	N	N
90	20240105	120636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	580	4	2	0.69	111040382	191619	37.71	576	590	570	748	404	576	579.49	1.02	-191	609	592	581	564	553	601	573	389	172	500	380	1	1	77720351	451	9.51	0.30	12	0.25	61.00	1953.00	1307	20230210	-55.62	450	20231024	28.89	598	-3.01	20240104	551	5.26	20240102	1307	-55.62	20230210	450	28.89	20231024	1.53	N	083640	500	388 억	791820	N	N	N	N
91	20240105	110635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	579	3	2	0.52	98409386	169790	33.42	576	590	570	748	404	576	579.59	1.02	-493	609	592	581	564	553	601	573	389	172	500	380	1	1	77720351	450	9.49	0.30	12	0.22	61.00	1953.00	1307	20230210	-55.70	450	20231024	28.67	598	-3.18	20240104	551	5.08	20240102	1307	-55.70	20230210	450	28.67	20231024	1.53	N	083640	500	388 억	791820	N	N	N	N
92	20240105	100639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	588	12	2	2.08	64413791	111121	21.87	576	590	570	748	404	576	579.67	1.02	827	609	592	581	564	553	601	573	389	172	500	380	1	1	77720351	457	9.64	0.30	12	0.14	61.00	1953.00	1307	20230210	-55.01	450	20231024	30.67	598	-1.67	20240104	551	6.72	20240102	1307	-55.01	20230210	450	30.67	20231024	1.53	N	083640	500	388 억	791820	N	N	N	N
93	20240105	090636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	579	3	2	0.52	19384046	33713	6.63	576	579	570	748	404	576	574.97	1.02	16085	609	592	581	564	553	601	573	389	172	500	380	1	1	77720351	450	9.49	0.30	12	0.04	61.00	1953.00	1307	20230210	-55.70	450	20231024	28.67	598	-3.18	20240104	551	5.08	20240102	1307	-55.70	20230210	450	28.67	20231024	1.53	N	083640	500	388 억	791820	N	N	N	N
94	20240104	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	576	4	2	0.70	295331270	506719	97.71	572	598	570	743	401	572	582.83	1.02	-3761	604	587	571	554	538	596	563	389	171	500	370	1	1	77720351	448	9.44	0.29	12	0.65	61.00	1953.00	1307	20230210	-55.93	450	20231024	28.00	598	-3.68	20240104	551	4.54	20240102	1307	-55.93	20230210	450	28.00	20231024	1.55	N	083640	500	388 억	794726	N	N	N	N
95	20240104	150635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	578	6	2	1.05	283885640	486870	93.89	572	598	570	743	401	572	583.08	1.02	-4848	604	587	571	554	538	596	563	389	171	500	370	1	1	77720351	449	9.48	0.30	12	0.63	61.00	1953.00	1307	20230210	-55.78	450	20231024	28.44	598	-3.34	20240104	551	4.90	20240102	1307	-55.78	20230210	450	28.44	20231024	1.55	N	083640	500	388 억	794726	N	N	N	N
96	20240104	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	577	5	2	0.87	249700199	427604	82.46	572	598	570	743	401	572	583.95	1.02	5670	604	587	571	554	538	596	563	389	171	500	370	1	1	77720351	448	9.46	0.30	12	0.55	61.00	1953.00	1307	20230210	-55.85	450	20231024	28.22	598	-3.51	20240104	551	4.72	20240102	1307	-55.85	20230210	450	28.22	20231024	1.55	N	083640	500	388 억	794726	N	N	N	N
97	20240104	130635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	583	11	2	1.92	238049726	407453	78.57	572	598	570	743	401	572	584.24	1.02	2600	604	587	571	554	538	596	563	389	171	500	370	1	1	77720351	453	9.56	0.30	12	0.52	61.00	1953.00	1307	20230210	-55.39	450	20231024	29.56	598	-2.51	20240104	551	5.81	20240102	1307	-55.39	20230210	450	29.56	20231024	1.55	N	083640	500	388 억	794726	N	N	N	N
98	20240104	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	580	8	2	1.40	230440915	394325	76.04	572	598	570	743	401	572	584.39	1.02	2959	604	587	571	554	538	596	563	389	171	500	370	1	1	77720351	451	9.51	0.30	12	0.51	61.00	1953.00	1307	20230210	-55.62	450	20231024	28.89	598	-3.01	20240104	551	5.26	20240102	1307	-55.62	20230210	450	28.89	20231024	1.55	N	083640	500	388 억	794726	N	N	N	N
99	20240104	110633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	583	11	2	1.92	187609229	320708	61.84	572	598	570	743	401	572	584.98	1.02	7287	604	587	571	554	538	596	563	389	171	500	370	1	1	77720351	453	9.56	0.30	12	0.41	61.00	1953.00	1307	20230210	-55.39	450	20231024	29.56	598	-2.51	20240104	551	5.81	20240102	1307	-55.39	20230210	450	29.56	20231024	1.55	N	083640	500	388 억	794726	N	N	N	N
100	20240104	100632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	588	16	2	2.80	115450562	198764	38.33	572	590	570	743	401	572	580.84	1.02	23531	604	587	571	554	538	596	563	389	171	500	370	1	1	77720351	457	9.64	0.30	12	0.26	61.00	1953.00	1307	20230210	-55.01	450	20231024	30.67	590	-0.34	20240104	551	6.72	20240102	1307	-55.01	20230210	450	30.67	20231024	1.55	N	083640	500	388 억	794726	N	N	N	N
101	20240104	090636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	575	3	2	0.52	21449013	37495	7.23	572	579	570	743	401	572	572.05	1.02	18812	604	587	571	554	538	596	563	389	171	500	370	1	1	77720351	447	9.43	0.29	12	0.05	61.00	1953.00	1307	20230210	-56.01	450	20231024	27.78	588	-2.21	20240103	551	4.36	20240102	1307	-56.01	20230210	450	27.78	20231024	1.55	N	083640	500	388 억	794726	N	N	N	N
102	20240103	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	13	2	2.33	297318594	518288	141.39	557	588	555	726	392	559	573.66	0.95	55272	571	565	558	552	545	568	555	389	167	500	360	1	1	77720351	445	9.38	0.29	12	0.67	61.00	1953.00	1307	20230210	-56.24	450	20231024	27.11	588	-2.72	20240103	551	3.81	20240102	1307	-56.24	20230210	450	27.11	20231024	1.59	N	083640	500	388 억	734521	N	N	N	N
103	20240103	150631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	573	14	2	2.50	288313425	502561	137.10	557	588	555	726	392	559	573.69	0.95	51913	571	565	558	552	545	568	555	389	167	500	360	1	1	77720351	445	9.39	0.29	12	0.65	61.00	1953.00	1307	20230210	-56.16	450	20231024	27.33	588	-2.55	20240103	551	3.99	20240102	1307	-56.16	20230210	450	27.33	20231024	1.59	N	083640	500	388 억	734521	N	N	N	N
104	20240103	140629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	576	17	2	3.04	267185948	465768	127.06	557	588	555	726	392	559	573.65	0.95	43846	571	565	558	552	545	568	555	389	167	500	360	1	1	77720351	448	9.44	0.29	12	0.60	61.00	1953.00	1307	20230210	-55.93	450	20231024	28.00	588	-2.04	20240103	551	4.54	20240102	1307	-55.93	20230210	450	28.00	20231024	1.59	N	083640	500	388 억	734521	N	N	N	N
105	20240103	130631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	577	18	2	3.22	260602168	454341	123.95	557	588	555	726	392	559	573.58	0.95	43603	571	565	558	552	545	568	555	389	167	500	360	1	1	77720351	448	9.46	0.30	12	0.58	61.00	1953.00	1307	20230210	-55.85	450	20231024	28.22	588	-1.87	20240103	551	4.72	20240102	1307	-55.85	20230210	450	28.22	20231024	1.59	N	083640	500	388 억	734521	N	N	N	N
106	20240103	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	578	19	2	3.40	231156173	403457	110.07	557	588	555	726	392	559	572.94	0.95	45833	571	565	558	552	545	568	555	389	167	500	360	1	1	77720351	449	9.48	0.30	12	0.52	61.00	1953.00	1307	20230210	-55.78	450	20231024	28.44	588	-1.70	20240103	551	4.90	20240102	1307	-55.78	20230210	450	28.44	20231024	1.59	N	083640	500	388 억	734521	N	N	N	N
107	20240103	110630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	573	14	2	2.50	208425690	363826	99.25	557	588	555	726	392	559	572.87	0.95	41354	571	565	558	552	545	568	555	389	167	500	360	1	1	77720351	445	9.39	0.29	12	0.47	61.00	1953.00	1307	20230210	-56.16	450	20231024	27.33	588	-2.55	20240103	551	3.99	20240102	1307	-56.16	20230210	450	27.33	20231024	1.59	N	083640	500	388 억	734521	N	N	N	N
108	20240103	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	576	17	2	3.04	151791111	265164	72.34	557	588	555	726	392	559	572.44	0.95	25864	571	565	558	552	545	568	555	389	167	500	360	1	1	77720351	448	9.44	0.29	12	0.34	61.00	1953.00	1307	20230210	-55.93	450	20231024	28.00	588	-2.04	20240103	551	4.54	20240102	1307	-55.93	20230210	450	28.00	20231024	1.59	N	083640	500	388 억	734521	N	N	N	N
109	20240103	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	-4	5	-0.72	5578520	10032	2.74	557	558	555	726	392	559	556.07	0.95	-36	571	565	558	552	545	568	555	389	167	500	360	1	1	77720351	431	9.10	0.28	12	0.01	61.00	1953.00	1307	20230210	-57.54	450	20231024	23.33	564	-1.60	20240102	551	0.73	20240102	1307	-57.54	20230210	450	23.33	20231024	1.59	N	083640	500	388 억	734521	N	N	N	N
110	20240102	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	559	3	2	0.54	203560243	365221	15.17	556	564	551	722	390	556	557.36	0.85	70837	647	601	574	528	501	624	551	389	166	500	360	1	1	77720351	434	9.16	0.29	12	0.47	61.00	1953.00	1307	20230210	-57.23	450	20231024	24.22	564	-0.89	20240102	551	1.45	20240102	1307	-57.23	20230210	450	24.22	20231024	1.59	N	083640	500	388 억	662521	N	N	N	N
111	20240102	150629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	6	2	1.08	190653657	342194	14.22	556	564	551	722	390	556	557.16	0.85	63416	647	601	574	528	501	624	551	389	166	500	360	1	1	77720351	437	9.21	0.29	12	0.44	61.00	1953.00	1307	20230210	-57.00	450	20231024	24.89	564	-0.35	20240102	551	2.00	20240102	1307	-57.00	20230210	450	24.89	20231024	1.59	N	083640	500	388 억	662521	N	N	N	N
112	20240102	140630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	561	5	2	0.90	162139186	291322	12.10	556	564	551	722	390	556	556.57	0.85	52382	647	601	574	528	501	624	551	389	166	500	360	1	1	77720351	436	9.20	0.29	12	0.37	61.00	1953.00	1307	20230210	-57.08	450	20231024	24.67	564	-0.53	20240102	551	1.81	20240102	1307	-57.08	20230210	450	24.67	20231024	1.59	N	083640	500	388 억	662521	N	N	N	N
113	20240102	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	560	4	2	0.72	149397439	268615	11.16	556	564	551	722	390	556	556.18	0.85	46858	647	601	574	528	501	624	551	389	166	500	360	1	1	77720351	435	9.18	0.29	12	0.35	61.00	1953.00	1307	20230210	-57.15	450	20231024	24.44	564	-0.71	20240102	551	1.63	20240102	1307	-57.15	20230210	450	24.44	20231024	1.59	N	083640	500	388 억	662521	N	N	N	N
114	20240102	120627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	559	3	2	0.54	135585465	243952	10.14	556	564	551	722	390	556	555.79	0.85	46149	647	601	574	528	501	624	551	389	166	500	360	1	1	77720351	434	9.16	0.29	12	0.31	61.00	1953.00	1307	20230210	-57.23	450	20231024	24.22	564	-0.89	20240102	551	1.45	20240102	1307	-57.23	20230210	450	24.22	20231024	1.59	N	083640	500	388 억	662521	N	N	N	N
115	20240102	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	558	2	2	0.36	101430834	182653	7.59	556	561	551	722	390	556	555.31	0.85	32396	647	601	574	528	501	624	551	389	166	500	360	1	1	77720351	434	9.15	0.29	12	0.24	61.00	1953.00	1307	20230210	-57.31	450	20231024	24.00	561	-0.53	20240102	551	1.27	20240102	1307	-57.31	20230210	450	24.00	20231024	1.59	N	083640	500	388 억	662521	N	N	N	N
116	20240102	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	559	3	2	0.54	42944087	77382	3.21	556	559	551	722	390	556	554.94	0.85	26483	647	601	574	528	501	624	551	389	166	500	360	1	1	77720351	434	9.16	0.29	12	0.10	61.00	1953.00	1307	20230210	-57.23	450	20231024	24.22	559	0.00	20240102	551	1.45	20240102	1307	-57.23	20230210	450	24.22	20231024	1.59	N	083640	500	388 억	662521	N	N	N	N
117	20240102	090612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	0	3	0.00	0	0	0.00	0	0	0	722	390	556	0.00	0.85	0	647	601	574	528	501	624	551	389	166	500	360	1	1	77720351	432	9.11	0.28	12	0.00	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	0	0.00	0	0	0.00	0	1307	-57.46	20230210	450	23.56	20231024	1.59	N	083640	500	388 억	662521	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History