KissMeData/170790/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	120910	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10990	-220	5	-1.96	216781970	19587	52.11	11220	11290	10500	14570	7850	11210	11067.65	3.99	951	11523	11366	11203	11046	10883	11445	11125	34	3360	500	7840	10	1	6856330	754	6.21	1.02	12	0.29	1771.00	10778.00	17720	20230717	-37.98	10050	20231120	9.35	11360	-3.26	20240122	10320	6.49	20240105	17720	-37.98	20230717	10050	9.35	20231120	2.99	N	170790	500	34 억	273718	N	N	N	N
3	20240123	110906	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	11090	-120	5	-1.07	201101550	18160	48.31	11220	11290	10500	14570	7850	11210	11073.87	3.99	831	11523	11366	11203	11046	10883	11445	11125	34	3360	500	7840	10	1	6856330	760	6.26	1.03	12	0.26	1771.00	10778.00	17720	20230717	-37.42	10050	20231120	10.35	11360	-2.38	20240122	10320	7.46	20240105	17720	-37.42	20230717	10050	10.35	20231120	2.99	N	170790	500	34 억	273718	N	N	N	N
4	20240123	100907	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10500	-710	5	-6.33	123626700	11144	29.65	11220	11290	10500	14570	7850	11210	11093.57	3.99	-1070	11523	11366	11203	11046	10883	11445	11125	34	3360	500	7840	10	1	6856330	720	5.93	0.97	12	0.16	1771.00	10778.00	17720	20230717	-40.74	10050	20231120	4.48	11360	-7.57	20240122	10320	1.74	20240105	17720	-40.74	20230717	10050	4.48	20231120	2.99	N	170790	500	34 억	273718	Y	N	N	N
5	20240123	090907	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	11190	-20	5	-0.18	17000200	1512	4.02	11220	11290	11190	14570	7850	11210	11243.52	3.99	-558	11523	11366	11203	11046	10883	11445	11125	34	3360	500	7840	10	1	6856330	767	6.32	1.04	12	0.02	1771.00	10778.00	17720	20230717	-36.85	10050	20231120	11.34	11360	-1.50	20240122	10320	8.43	20240105	17720	-36.85	20230717	10050	11.34	20231120	2.99	N	170790	500	34 억	273718	N	N	N	N
6	20240119	160901	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	11000	400	2	3.77	564144620	51358	259.57	10630	11170	10630	13780	7420	10600	10984.62	3.71	22405	10820	10710	10550	10440	10280	10765	10495	34	3180	500	7420	10	1	6856330	754	6.21	1.02	12	0.75	1771.00	10778.00	17720	20230717	-37.92	10050	20231120	9.45	11340	-3.00	20240111	10320	6.59	20240105	17720	-37.92	20230717	10050	9.45	20231120	3.02	N	170790	500	34 억	254390	N	N	N	N
7	20240119	150904	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10930	330	2	3.11	558200460	50816	256.83	10630	11170	10630	13780	7420	10600	10984.81	3.71	22096	10820	10710	10550	10440	10280	10765	10495	34	3180	500	7420	10	1	6856330	749	6.17	1.01	12	0.74	1771.00	10778.00	17720	20230717	-38.32	10050	20231120	8.76	11340	-3.62	20240111	10320	5.91	20240105	17720	-38.32	20230717	10050	8.76	20231120	3.02	N	170790	500	34 억	254390	N	N	N	N
8	20240119	140902	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10950	350	2	3.30	513748140	46755	236.30	10630	11170	10630	13780	7420	10600	10988.16	3.71	21080	10820	10710	10550	10440	10280	10765	10495	34	3180	500	7420	10	1	6856330	751	6.18	1.02	12	0.68	1771.00	10778.00	17720	20230717	-38.21	10050	20231120	8.96	11340	-3.44	20240111	10320	6.10	20240105	17720	-38.21	20230717	10050	8.96	20231120	3.02	N	170790	500	34 억	254390	N	N	N	N
9	20240119	130902	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	11000	400	2	3.77	473511860	43105	217.86	10630	11170	10630	13780	7420	10600	10985.16	3.71	20943	10820	10710	10550	10440	10280	10765	10495	34	3180	500	7420	10	1	6856330	754	6.21	1.02	12	0.63	1771.00	10778.00	17720	20230717	-37.92	10050	20231120	9.45	11340	-3.00	20240111	10320	6.59	20240105	17720	-37.92	20230717	10050	9.45	20231120	3.02	N	170790	500	34 억	254390	N	N	N	N
10	20240119	120906	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	11070	470	2	4.43	455444150	41464	209.56	10630	11170	10630	13780	7420	10600	10984.17	3.71	20704	10820	10710	10550	10440	10280	10765	10495	34	3180	500	7420	10	1	6856330	759	6.25	1.03	12	0.60	1771.00	10778.00	17720	20230717	-37.53	10050	20231120	10.15	11340	-2.38	20240111	10320	7.27	20240105	17720	-37.53	20230717	10050	10.15	20231120	3.02	N	170790	500	34 억	254390	N	N	N	N
11	20240119	110904	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	11030	430	2	4.06	423059930	38529	194.73	10630	11170	10630	13780	7420	10600	10980.39	3.71	19396	10820	10710	10550	10440	10280	10765	10495	34	3180	500	7420	10	1	6856330	756	6.23	1.02	12	0.56	1771.00	10778.00	17720	20230717	-37.75	10050	20231120	9.75	11340	-2.73	20240111	10320	6.88	20240105	17720	-37.75	20230717	10050	9.75	20231120	3.02	N	170790	500	34 억	254390	N	N	N	N
12	20240119	100909	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	11040	440	2	4.15	255570480	23428	118.41	10630	11070	10630	13780	7420	10600	10908.88	3.71	14069	10820	10710	10550	10440	10280	10765	10495	34	3180	500	7420	10	1	6856330	757	6.23	1.02	12	0.34	1771.00	10778.00	17720	20230717	-37.70	10050	20231120	9.85	11340	-2.65	20240111	10320	6.98	20240105	17720	-37.70	20230717	10050	9.85	20231120	3.02	N	170790	500	34 억	254390	N	N	N	N
13	20240119	090902	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10650	50	2	0.47	25740660	2406	12.16	10630	10810	10630	13780	7420	10600	10698.90	3.71	918	10820	10710	10550	10440	10280	10765	10495	34	3180	500	7420	10	1	6856330	730	6.01	0.99	12	0.04	1771.00	10778.00	17720	20230717	-39.90	10050	20231120	5.97	11340	-6.08	20240111	10320	3.20	20240105	17720	-39.90	20230717	10050	5.97	20231120	3.02	N	170790	500	34 억	254390	N	N	N	N
14	20240118	160900	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10600	90	2	0.86	208066120	19683	80.07	10400	10660	10390	13660	7360	10510	10570.85	3.65	3430	10736	10622	10486	10372	10236	10555	10305	34	3150	500	7350	10	1	6856330	727	5.99	0.98	12	0.29	1771.00	10778.00	17720	20230717	-40.18	10050	20231120	5.47	11340	-6.53	20240111	10320	2.71	20240105	17720	-40.18	20230717	10050	5.47	20231120	3.00	N	170790	500	34 억	250176	N	N	N	N
15	20240118	150901	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10610	100	2	0.95	204239620	19322	78.60	10400	10660	10390	13660	7360	10510	10570.31	3.65	3348	10736	10622	10486	10372	10236	10555	10305	34	3150	500	7350	10	1	6856330	727	5.99	0.98	12	0.28	1771.00	10778.00	17720	20230717	-40.12	10050	20231120	5.57	11340	-6.44	20240111	10320	2.81	20240105	17720	-40.12	20230717	10050	5.57	20231120	3.00	N	170790	500	34 억	250176	N	N	N	N
16	20240118	140901	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10620	110	2	1.05	186653860	17659	71.84	10400	10660	10390	13660	7360	10510	10569.90	3.65	3291	10736	10622	10486	10372	10236	10555	10305	34	3150	500	7350	10	1	6856330	728	6.00	0.99	12	0.26	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	11340	-6.35	20240111	10320	2.91	20240105	17720	-40.07	20230717	10050	5.67	20231120	3.00	N	170790	500	34 억	250176	N	N	N	N
17	20240118	130859	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10580	70	2	0.67	174451800	16509	67.16	10400	10660	10390	13660	7360	10510	10567.07	3.65	3615	10736	10622	10486	10372	10236	10555	10305	34	3150	500	7350	10	1	6856330	725	5.97	0.98	12	0.24	1771.00	10778.00	17720	20230717	-40.29	10050	20231120	5.27	11340	-6.70	20240111	10320	2.52	20240105	17720	-40.29	20230717	10050	5.27	20231120	3.00	N	170790	500	34 억	250176	N	N	N	N
18	20240118	120902	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10540	30	2	0.29	171729960	16251	66.11	10400	10660	10390	13660	7360	10510	10567.35	3.65	3475	10736	10622	10486	10372	10236	10555	10305	34	3150	500	7350	10	1	6856330	723	5.95	0.98	12	0.24	1771.00	10778.00	17720	20230717	-40.52	10050	20231120	4.88	11340	-7.05	20240111	10320	2.13	20240105	17720	-40.52	20230717	10050	4.88	20231120	3.00	N	170790	500	34 억	250176	N	N	N	N
19	20240118	110903	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10550	40	2	0.38	136014580	12880	52.40	10400	10660	10390	13660	7360	10510	10560.14	3.65	3500	10736	10622	10486	10372	10236	10555	10305	34	3150	500	7350	10	1	6856330	723	5.96	0.98	12	0.19	1771.00	10778.00	17720	20230717	-40.46	10050	20231120	4.98	11340	-6.97	20240111	10320	2.23	20240105	17720	-40.46	20230717	10050	4.98	20231120	3.00	N	170790	500	34 억	250176	N	N	N	N
20	20240118	100858	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10600	90	2	0.86	95838370	9087	36.97	10400	10660	10390	13660	7360	10510	10546.76	3.65	3203	10736	10622	10486	10372	10236	10555	10305	34	3150	500	7350	10	1	6856330	727	5.99	0.98	12	0.13	1771.00	10778.00	17720	20230717	-40.18	10050	20231120	5.47	11340	-6.53	20240111	10320	2.71	20240105	17720	-40.18	20230717	10050	5.47	20231120	3.00	N	170790	500	34 억	250176	N	N	N	N
21	20240118	090859	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10400	-110	5	-1.05	12315200	1184	4.82	10400	10420	10400	13660	7360	10510	10401.35	3.65	-361	10736	10622	10486	10372	10236	10555	10305	34	3150	500	7350	10	1	6856330	713	5.87	0.96	12	0.02	1771.00	10778.00	17720	20230717	-41.31	10050	20231120	3.48	11340	-8.29	20240111	10320	0.78	20240105	17720	-41.31	20230717	10050	3.48	20231120	3.00	N	170790	500	34 억	250176	N	N	N	N
22	20240117	160858	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10510	-110	5	-1.04	255159650	24380	222.79	10550	10600	10350	13800	7440	10620	10465.94	3.76	-7467	10813	10716	10563	10466	10313	10765	10515	34	3180	500	7430	10	1	6856330	721	5.93	0.98	12	0.36	1771.00	10778.00	17720	20230717	-40.69	10050	20231120	4.58	11340	-7.32	20240111	10320	1.84	20240105	17720	-40.69	20230717	10050	4.58	20231120	3.01	N	170790	500	34 억	258064	N	N	N	N
23	20240117	150900	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10500	-120	5	-1.13	239622850	22899	209.26	10550	10600	10350	13800	7440	10620	10464.34	3.76	-6722	10813	10716	10563	10466	10313	10765	10515	34	3180	500	7430	10	1	6856330	720	5.93	0.97	12	0.33	1771.00	10778.00	17720	20230717	-40.74	10050	20231120	4.48	11340	-7.41	20240111	10320	1.74	20240105	17720	-40.74	20230717	10050	4.48	20231120	3.01	N	170790	500	34 억	258064	N	N	N	N
24	20240117	140857	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10450	-170	5	-1.60	215546030	20583	188.09	10550	10600	10350	13800	7440	10620	10472.04	3.76	-6883	10813	10716	10563	10466	10313	10765	10515	34	3180	500	7430	10	1	6856330	716	5.90	0.97	12	0.30	1771.00	10778.00	17720	20230717	-41.03	10050	20231120	3.98	11340	-7.85	20240111	10320	1.26	20240105	17720	-41.03	20230717	10050	3.98	20231120	3.01	N	170790	500	34 억	258064	N	N	N	N
25	20240117	130858	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10350	-270	5	-2.54	204851140	19553	178.68	10550	10600	10350	13800	7440	10620	10476.71	3.76	-6726	10813	10716	10563	10466	10313	10765	10515	34	3180	500	7430	10	1	6856330	710	5.84	0.96	12	0.29	1771.00	10778.00	17720	20230717	-41.59	10050	20231120	2.99	11340	-8.73	20240111	10320	0.29	20240105	17720	-41.59	20230717	10050	2.99	20231120	3.01	N	170790	500	34 억	258064	N	N	N	N
26	20240117	120900	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10500	-120	5	-1.13	113894660	10854	99.19	10550	10600	10460	13800	7440	10620	10493.34	3.76	-1890	10813	10716	10563	10466	10313	10765	10515	34	3180	500	7430	10	1	6856330	720	5.93	0.97	12	0.16	1771.00	10778.00	17720	20230717	-40.74	10050	20231120	4.48	11340	-7.41	20240111	10320	1.74	20240105	17720	-40.74	20230717	10050	4.48	20231120	3.01	N	170790	500	34 억	258064	N	N	N	N
27	20240117	110900	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10490	-130	5	-1.22	96862220	9228	84.33	10550	10600	10460	13800	7440	10620	10496.56	3.76	-1464	10813	10716	10563	10466	10313	10765	10515	34	3180	500	7430	10	1	6856330	719	5.92	0.97	12	0.13	1771.00	10778.00	17720	20230717	-40.80	10050	20231120	4.38	11340	-7.50	20240111	10320	1.65	20240105	17720	-40.80	20230717	10050	4.38	20231120	3.01	N	170790	500	34 억	258064	N	N	N	N
28	20240117	100857	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10490	-130	5	-1.22	76601730	7298	66.69	10550	10600	10460	13800	7440	10620	10496.26	3.76	-2501	10813	10716	10563	10466	10313	10765	10515	34	3180	500	7430	10	1	6856330	719	5.92	0.97	12	0.11	1771.00	10778.00	17720	20230717	-40.80	10050	20231120	4.38	11340	-7.50	20240111	10320	1.65	20240105	17720	-40.80	20230717	10050	4.38	20231120	3.01	N	170790	500	34 억	258064	N	N	N	N
29	20240117	090900	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10530	-90	5	-0.85	2511680	238	2.17	10550	10580	10530	13800	7440	10620	10553.28	3.76	-26	10813	10716	10563	10466	10313	10765	10515	34	3180	500	7430	10	1	6856330	722	5.95	0.98	12	0.00	1771.00	10778.00	17720	20230717	-40.58	10050	20231120	4.78	11340	-7.14	20240111	10320	2.03	20240105	17720	-40.58	20230717	10050	4.78	20231120	3.01	N	170790	500	34 억	258064	N	N	N	N
30	20240116	160856	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10620	70	2	0.66	114897550	10918	41.14	10570	10660	10410	13710	7390	10550	10523.67	3.75	660	10823	10686	10573	10436	10323	10630	10380	34	3160	500	7380	10	1	6856330	728	6.00	0.99	12	0.16	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	11340	-6.35	20240111	10320	2.91	20240105	17720	-40.07	20230717	10050	5.67	20231120	3.01	N	170790	500	34 억	257404	N	N	N	N
31	20240116	150854	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10620	70	2	0.66	112448910	10687	40.27	10570	10660	10410	13710	7390	10550	10522.03	3.75	642	10823	10686	10573	10436	10323	10630	10380	34	3160	500	7380	10	1	6856330	728	6.00	0.99	12	0.16	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	11340	-6.35	20240111	10320	2.91	20240105	17720	-40.07	20230717	10050	5.67	20231120	3.01	N	170790	500	34 억	257404	N	N	N	N
32	20240116	140857	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10580	30	2	0.28	86683640	8262	31.13	10570	10660	10410	13710	7390	10550	10491.85	3.75	334	10823	10686	10573	10436	10323	10630	10380	34	3160	500	7380	10	1	6856330	725	5.97	0.98	12	0.12	1771.00	10778.00	17720	20230717	-40.29	10050	20231120	5.27	11340	-6.70	20240111	10320	2.52	20240105	17720	-40.29	20230717	10050	5.27	20231120	3.01	N	170790	500	34 억	257404	N	N	N	N
33	20240116	130858	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10490	-60	5	-0.57	74182780	7072	26.65	10570	10660	10410	13710	7390	10550	10489.65	3.75	194	10823	10686	10573	10436	10323	10630	10380	34	3160	500	7380	10	1	6856330	719	5.92	0.97	12	0.10	1771.00	10778.00	17720	20230717	-40.80	10050	20231120	4.38	11340	-7.50	20240111	10320	1.65	20240105	17720	-40.80	20230717	10050	4.38	20231120	3.01	N	170790	500	34 억	257404	N	N	N	N
34	20240116	120856	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10470	-80	5	-0.76	50775310	4844	18.25	10570	10660	10410	13710	7390	10550	10482.10	3.75	-1313	10823	10686	10573	10436	10323	10630	10380	34	3160	500	7380	10	1	6856330	718	5.91	0.97	12	0.07	1771.00	10778.00	17720	20230717	-40.91	10050	20231120	4.18	11340	-7.67	20240111	10320	1.45	20240105	17720	-40.91	20230717	10050	4.18	20231120	3.01	N	170790	500	34 억	257404	N	N	N	N
35	20240116	110855	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10540	-10	5	-0.09	44816790	4275	16.11	10570	10660	10410	13710	7390	10550	10483.46	3.75	-1656	10823	10686	10573	10436	10323	10630	10380	34	3160	500	7380	10	1	6856330	723	5.95	0.98	12	0.06	1771.00	10778.00	17720	20230717	-40.52	10050	20231120	4.88	11340	-7.05	20240111	10320	2.13	20240105	17720	-40.52	20230717	10050	4.88	20231120	3.01	N	170790	500	34 억	257404	N	N	N	N
36	20240116	100855	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10410	-140	5	-1.33	39926380	3808	14.35	10570	10660	10410	13710	7390	10550	10484.87	3.75	-1800	10823	10686	10573	10436	10323	10630	10380	34	3160	500	7380	10	1	6856330	714	5.88	0.97	12	0.06	1771.00	10778.00	17720	20230717	-41.25	10050	20231120	3.58	11340	-8.20	20240111	10320	0.87	20240105	17720	-41.25	20230717	10050	3.58	20231120	3.01	N	170790	500	34 억	257404	N	N	N	N
37	20240116	090853	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10660	110	2	1.04	1128670	106	0.40	10570	10660	10570	13710	7390	10550	10647.83	3.75	-22	10823	10686	10573	10436	10323	10630	10380	34	3160	500	7380	10	1	6856330	731	6.02	0.99	12	0.00	1771.00	10778.00	17720	20230717	-39.84	10050	20231120	6.07	11340	-6.00	20240111	10320	3.29	20240105	17720	-39.84	20230717	10050	6.07	20231120	3.01	N	170790	500	34 억	257404	N	N	N	N
38	20240115	160853	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10550	-70	5	-0.66	276858130	26337	103.59	10620	10710	10460	13800	7440	10620	10512.14	3.70	3247	11220	10920	10750	10450	10280	10835	10365	34	3180	500	7430	10	1	6856330	723	5.96	0.98	12	0.38	1771.00	10778.00	17720	20230717	-40.46	10050	20231120	4.98	11340	-6.97	20240111	10320	2.23	20240105	17720	-40.46	20230717	10050	4.98	20231120	3.06	N	170790	500	34 억	253876	N	N	N	N
39	20240115	150854	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10570	-50	5	-0.47	230524670	21920	86.21	10620	10710	10460	13800	7440	10620	10516.64	3.70	2929	11220	10920	10750	10450	10280	10835	10365	34	3180	500	7430	10	1	6856330	725	5.97	0.98	12	0.32	1771.00	10778.00	17720	20230717	-40.35	10050	20231120	5.17	11340	-6.79	20240111	10320	2.42	20240105	17720	-40.35	20230717	10050	5.17	20231120	3.06	N	170790	500	34 억	253876	N	N	N	N
40	20240115	140854	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10530	-90	5	-0.85	203721280	19377	76.21	10620	10710	10460	13800	7440	10620	10513.56	3.70	673	11220	10920	10750	10450	10280	10835	10365	34	3180	500	7430	10	1	6856330	722	5.95	0.98	12	0.28	1771.00	10778.00	17720	20230717	-40.58	10050	20231120	4.78	11340	-7.14	20240111	10320	2.03	20240105	17720	-40.58	20230717	10050	4.78	20231120	3.06	N	170790	500	34 억	253876	N	N	N	N
41	20240115	130852	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10480	-140	5	-1.32	186880720	17769	69.89	10620	10710	10470	13800	7440	10620	10517.23	3.70	470	11220	10920	10750	10450	10280	10835	10365	34	3180	500	7430	10	1	6856330	719	5.92	0.97	12	0.26	1771.00	10778.00	17720	20230717	-40.86	10050	20231120	4.28	11340	-7.58	20240111	10320	1.55	20240105	17720	-40.86	20230717	10050	4.28	20231120	3.06	N	170790	500	34 억	253876	N	N	N	N
42	20240115	120853	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10500	-120	5	-1.13	54623690	5176	20.36	10620	10710	10500	13800	7440	10620	10553.26	3.70	-462	11220	10920	10750	10450	10280	10835	10365	34	3180	500	7430	10	1	6856330	720	5.93	0.97	12	0.08	1771.00	10778.00	17720	20230717	-40.74	10050	20231120	4.48	11340	-7.41	20240111	10320	1.74	20240105	17720	-40.74	20230717	10050	4.48	20231120	3.06	N	170790	500	34 억	253876	N	N	N	N
43	20240115	110852	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10520	-100	5	-0.94	31819450	3006	11.82	10620	10710	10510	13800	7440	10620	10585.31	3.70	-766	11220	10920	10750	10450	10280	10835	10365	34	3180	500	7430	10	1	6856330	721	5.94	0.98	12	0.04	1771.00	10778.00	17720	20230717	-40.63	10050	20231120	4.68	11340	-7.23	20240111	10320	1.94	20240105	17720	-40.63	20230717	10050	4.68	20231120	3.06	N	170790	500	34 억	253876	N	N	N	N
44	20240115	100850	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10620	0	3	0.00	13152040	1236	4.86	10620	10710	10570	13800	7440	10620	10640.81	3.70	-556	11220	10920	10750	10450	10280	10835	10365	34	3180	500	7430	10	1	6856330	728	6.00	0.99	12	0.02	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	11340	-6.35	20240111	10320	2.91	20240105	17720	-40.07	20230717	10050	5.67	20231120	3.06	N	170790	500	34 억	253876	N	N	N	N
45	20240115	090851	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10710	90	2	0.85	2124400	200	0.79	10620	10710	10570	13800	7440	10620	10622.00	3.70	-80	11220	10920	10750	10450	10280	10835	10365	34	3180	500	7430	10	1	6856330	734	6.05	0.99	12	0.00	1771.00	10778.00	17720	20230717	-39.56	10050	20231120	6.57	11340	-5.56	20240111	10320	3.78	20240105	17720	-39.56	20230717	10050	6.57	20231120	3.06	N	170790	500	34 억	253876	N	N	N	N
46	20240112	160903	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10620	-320	5	-2.93	270126800	25251	58.52	11020	11050	10580	14220	7660	10940	10697.79	3.86	-11136	11546	11242	11036	10732	10526	11140	10630	34	3280	500	7650	10	1	6856330	728	6.00	0.99	12	0.37	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	11340	-6.35	20240111	10320	2.91	20240105	17720	-40.07	20230717	10050	5.67	20231120	3.09	N	170790	500	34 억	264647	N	N	N	N
47	20240112	150851	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10640	-300	5	-2.74	247871250	23156	53.66	11020	11050	10580	14220	7660	10940	10704.41	3.86	-10666	11546	11242	11036	10732	10526	11140	10630	34	3280	500	7650	10	1	6856330	730	6.01	0.99	12	0.34	1771.00	10778.00	17720	20230717	-39.95	10050	20231120	5.87	11340	-6.17	20240111	10320	3.10	20240105	17720	-39.95	20230717	10050	5.87	20231120	3.09	N	170790	500	34 억	264647	N	N	N	N
48	20240112	140850	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10600	-340	5	-3.11	224607110	20963	48.58	11020	11050	10580	14220	7660	10940	10714.45	3.86	-10197	11546	11242	11036	10732	10526	11140	10630	34	3280	500	7650	10	1	6856330	727	5.99	0.98	12	0.31	1771.00	10778.00	17720	20230717	-40.18	10050	20231120	5.47	11340	-6.53	20240111	10320	2.71	20240105	17720	-40.18	20230717	10050	5.47	20231120	3.09	N	170790	500	34 억	264647	N	N	N	N
49	20240112	130845	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10710	-230	5	-2.10	135507770	12603	29.21	11020	11050	10710	14220	7660	10940	10752.02	3.86	-3052	11546	11242	11036	10732	10526	11140	10630	34	3280	500	7650	10	1	6856330	734	6.05	0.99	12	0.18	1771.00	10778.00	17720	20230717	-39.56	10050	20231120	6.57	11340	-5.56	20240111	10320	3.78	20240105	17720	-39.56	20230717	10050	6.57	20231120	3.09	N	170790	500	34 억	264647	N	N	N	N
50	20240112	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10760	-180	5	-1.65	91035830	8457	19.60	11020	11050	10720	14220	7660	10940	10764.55	3.86	-355	11546	11242	11036	10732	10526	11140	10630	34	3280	500	7650	10	1	6856330	738	6.08	1.00	12	0.12	1771.00	10778.00	17720	20230717	-39.28	10050	20231120	7.06	11340	-5.11	20240111	10320	4.26	20240105	17720	-39.28	20230717	10050	7.06	20231120	3.09	N	170790	500	34 억	264647	N	N	N	N
51	20240112	110846	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10750	-190	5	-1.74	75010990	6966	16.14	11020	11050	10720	14220	7660	10940	10768.16	3.86	82	11546	11242	11036	10732	10526	11140	10630	34	3280	500	7650	10	1	6856330	737	6.07	1.00	12	0.10	1771.00	10778.00	17720	20230717	-39.33	10050	20231120	6.97	11340	-5.20	20240111	10320	4.17	20240105	17720	-39.33	20230717	10050	6.97	20231120	3.09	N	170790	500	34 억	264647	N	N	N	N
52	20240112	100846	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10720	-220	5	-2.01	50102360	4650	10.78	11020	11050	10720	14220	7660	10940	10774.70	3.86	296	11546	11242	11036	10732	10526	11140	10630	34	3280	500	7650	10	1	6856330	735	6.05	0.99	12	0.07	1771.00	10778.00	17720	20230717	-39.50	10050	20231120	6.67	11340	-5.47	20240111	10320	3.88	20240105	17720	-39.50	20230717	10050	6.67	20231120	3.09	N	170790	500	34 억	264647	N	N	N	N
53	20240112	090848	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10850	-90	5	-0.82	7225680	662	1.53	11020	11050	10840	14220	7660	10940	10914.92	3.86	-379	11546	11242	11036	10732	10526	11140	10630	34	3280	500	7650	10	1	6856330	744	6.13	1.01	12	0.01	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	11340	-4.32	20240111	10320	5.14	20240105	17720	-38.77	20230717	10050	7.96	20231120	3.09	N	170790	500	34 억	264647	N	N	N	N
54	20240111	160842	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10940	60	2	0.55	478398550	43150	401.58	11000	11340	10830	14140	7620	10880	11086.91	3.83	2542	11026	10952	10866	10792	10706	10990	10830	34	3260	500	7610	10	1	6856330	750	6.18	1.02	12	0.63	1771.00	10778.00	17720	20230717	-38.26	10050	20231120	8.86	11340	-3.53	20240111	10320	6.01	20240105	17720	-38.26	20230717	10050	8.86	20231120	3.07	N	170790	500	34 억	262584	N	N	N	N
55	20240111	150848	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10970	90	2	0.83	453330520	40859	380.26	11000	11340	10830	14140	7620	10880	11095.00	3.83	2604	11026	10952	10866	10792	10706	10990	10830	34	3260	500	7610	10	1	6856330	752	6.19	1.02	12	0.60	1771.00	10778.00	17720	20230717	-38.09	10050	20231120	9.15	11340	-3.26	20240111	10320	6.30	20240105	17720	-38.09	20230717	10050	9.15	20231120	3.07	N	170790	500	34 억	262584	N	N	N	N
56	20240111	140845	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10930	50	2	0.46	434703740	39159	364.44	11000	11340	10830	14140	7620	10880	11100.99	3.83	2625	11026	10952	10866	10792	10706	10990	10830	34	3260	500	7610	10	1	6856330	749	6.17	1.01	12	0.57	1771.00	10778.00	17720	20230717	-38.32	10050	20231120	8.76	11340	-3.62	20240111	10320	5.91	20240105	17720	-38.32	20230717	10050	8.76	20231120	3.07	N	170790	500	34 억	262584	N	N	N	N
57	20240111	130843	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	11000	120	2	1.10	384566030	34582	321.84	11000	11340	10830	14140	7620	10880	11120.41	3.83	5781	11026	10952	10866	10792	10706	10990	10830	34	3260	500	7610	10	1	6856330	754	6.21	1.02	12	0.50	1771.00	10778.00	17720	20230717	-37.92	10050	20231120	9.45	11340	-3.00	20240111	10320	6.59	20240105	17720	-37.92	20230717	10050	9.45	20231120	3.07	N	170790	500	34 억	262584	N	N	N	N
58	20240111	120843	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	11010	130	2	1.19	363881920	32703	304.36	11000	11340	10830	14140	7620	10880	11126.87	3.83	6143	11026	10952	10866	10792	10706	10990	10830	34	3260	500	7610	10	1	6856330	755	6.22	1.02	12	0.48	1771.00	10778.00	17720	20230717	-37.87	10050	20231120	9.55	11340	-2.91	20240111	10320	6.69	20240105	17720	-37.87	20230717	10050	9.55	20231120	3.07	N	170790	500	34 억	262584	N	N	N	N
59	20240111	110845	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	11030	150	2	1.38	331292170	29747	276.85	11000	11340	10830	14140	7620	10880	11136.99	3.83	5191	11026	10952	10866	10792	10706	10990	10830	34	3260	500	7610	10	1	6856330	756	6.23	1.02	12	0.43	1771.00	10778.00	17720	20230717	-37.75	10050	20231120	9.75	11340	-2.73	20240111	10320	6.88	20240105	17720	-37.75	20230717	10050	9.75	20231120	3.07	N	170790	500	34 억	262584	N	N	N	N
60	20240111	100844	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	11100	220	2	2.02	310933180	27908	259.73	11000	11340	10830	14140	7620	10880	11141.36	3.83	5273	11026	10952	10866	10792	10706	10990	10830	34	3260	500	7610	10	1	6856330	761	6.27	1.03	12	0.41	1771.00	10778.00	17720	20230717	-37.36	10050	20231120	10.45	11340	-2.12	20240111	10320	7.56	20240105	17720	-37.36	20230717	10050	10.45	20231120	3.07	N	170790	500	34 억	262584	N	N	N	N
61	20240111	090844	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10880	0	3	0.00	45744300	4187	38.97	11000	11000	10830	14140	7620	10880	10925.32	3.83	-714	11026	10952	10866	10792	10706	10990	10830	34	3260	500	7610	10	1	6856330	746	6.14	1.01	12	0.06	1771.00	10778.00	17720	20230717	-38.60	10050	20231120	8.26	11000	-1.09	20240111	10320	5.43	20240105	17720	-38.60	20230717	10050	8.26	20231120	3.07	N	170790	500	34 억	262584	N	N	N	N
62	20240110	160841	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10880	30	2	0.28	116818730	10745	64.26	10840	10940	10780	14100	7600	10850	10871.91	3.85	-1443	11016	10932	10806	10722	10596	10870	10660	34	3250	500	7590	10	1	6856330	746	6.14	1.01	12	0.16	1771.00	10778.00	17720	20230717	-38.60	10050	20231120	8.26	10950	-0.64	20240108	10320	5.43	20240105	17720	-38.60	20230717	10050	8.26	20231120	3.16	N	170790	500	34 억	264027	N	N	N	N
63	20240110	150843	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10880	30	2	0.28	115819060	10653	63.71	10840	10940	10780	14100	7600	10850	10871.97	3.85	-1426	11016	10932	10806	10722	10596	10870	10660	34	3250	500	7590	10	1	6856330	746	6.14	1.01	12	0.16	1771.00	10778.00	17720	20230717	-38.60	10050	20231120	8.26	10950	-0.64	20240108	10320	5.43	20240105	17720	-38.60	20230717	10050	8.26	20231120	3.16	N	170790	500	34 억	264027	N	N	N	N
64	20240110	140845	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10910	60	2	0.55	92983360	8550	51.13	10840	10940	10780	14100	7600	10850	10875.25	3.85	-883	11016	10932	10806	10722	10596	10870	10660	34	3250	500	7590	10	1	6856330	748	6.16	1.01	12	0.12	1771.00	10778.00	17720	20230717	-38.43	10050	20231120	8.56	10950	-0.37	20240108	10320	5.72	20240105	17720	-38.43	20230717	10050	8.56	20231120	3.16	N	170790	500	34 억	264027	N	N	N	N
65	20240110	130841	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10900	50	2	0.46	81750550	7519	44.96	10840	10940	10780	14100	7600	10850	10872.53	3.85	-870	11016	10932	10806	10722	10596	10870	10660	34	3250	500	7590	10	1	6856330	747	6.15	1.01	12	0.11	1771.00	10778.00	17720	20230717	-38.49	10050	20231120	8.46	10950	-0.46	20240108	10320	5.62	20240105	17720	-38.49	20230717	10050	8.46	20231120	3.16	N	170790	500	34 억	264027	N	N	N	N
66	20240110	120843	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10860	10	2	0.09	65391220	6018	35.99	10840	10940	10780	14100	7600	10850	10865.94	3.85	-779	11016	10932	10806	10722	10596	10870	10660	34	3250	500	7590	10	1	6856330	745	6.13	1.01	12	0.09	1771.00	10778.00	17720	20230717	-38.71	10050	20231120	8.06	10950	-0.82	20240108	10320	5.23	20240105	17720	-38.71	20230717	10050	8.06	20231120	3.16	N	170790	500	34 억	264027	N	N	N	N
67	20240110	110842	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10860	10	2	0.09	28400230	2615	15.64	10840	10940	10780	14100	7600	10850	10860.51	3.85	-1000	11016	10932	10806	10722	10596	10870	10660	34	3250	500	7590	10	1	6856330	745	6.13	1.01	12	0.04	1771.00	10778.00	17720	20230717	-38.71	10050	20231120	8.06	10950	-0.82	20240108	10320	5.23	20240105	17720	-38.71	20230717	10050	8.06	20231120	3.16	N	170790	500	34 억	264027	N	N	N	N
68	20240110	100841	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10930	80	2	0.74	17446790	1610	9.63	10840	10940	10780	14100	7600	10850	10836.52	3.85	-719	11016	10932	10806	10722	10596	10870	10660	34	3250	500	7590	10	1	6856330	749	6.17	1.01	12	0.02	1771.00	10778.00	17720	20230717	-38.32	10050	20231120	8.76	10950	-0.18	20240108	10320	5.91	20240105	17720	-38.32	20230717	10050	8.76	20231120	3.16	N	170790	500	34 억	264027	N	N	N	N
69	20240110	090841	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10790	-60	5	-0.55	1647140	152	0.91	10840	10840	10790	14100	7600	10850	10836.45	3.85	-38	11016	10932	10806	10722	10596	10870	10660	34	3250	500	7590	10	1	6856330	740	6.09	1.00	12	0.00	1771.00	10778.00	17720	20230717	-39.11	10050	20231120	7.36	10950	-1.46	20240108	10320	4.55	20240105	17720	-39.11	20230717	10050	7.36	20231120	3.16	N	170790	500	34 억	264027	N	N	N	N
70	20240109	160839	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10850	-10	5	-0.09	158830820	14713	39.28	10860	10890	10680	14110	7610	10860	10794.52	3.85	-273	11273	11066	10743	10536	10213	11170	10640	34	3250	500	7600	10	1	6856330	744	6.13	1.01	12	0.21	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	10950	-0.91	20240108	10320	5.14	20240105	17720	-38.77	20230717	10050	7.96	20231120	3.10	N	170790	500	34 억	264086	N	N	N	N
71	20240109	150840	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10770	-90	5	-0.83	139196580	12901	34.44	10860	10890	10680	14110	7610	10860	10789.60	3.85	-394	11273	11066	10743	10536	10213	11170	10640	34	3250	500	7600	10	1	6856330	738	6.08	1.00	12	0.19	1771.00	10778.00	17720	20230717	-39.22	10050	20231120	7.16	10950	-1.64	20240108	10320	4.36	20240105	17720	-39.22	20230717	10050	7.16	20231120	3.10	N	170790	500	34 억	264086	N	N	N	N
72	20240109	140840	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10780	-80	5	-0.74	132335920	12265	32.75	10860	10890	10680	14110	7610	10860	10789.72	3.85	-591	11273	11066	10743	10536	10213	11170	10640	34	3250	500	7600	10	1	6856330	739	6.09	1.00	12	0.18	1771.00	10778.00	17720	20230717	-39.16	10050	20231120	7.26	10950	-1.55	20240108	10320	4.46	20240105	17720	-39.16	20230717	10050	7.26	20231120	3.10	N	170790	500	34 억	264086	N	N	N	N
73	20240109	130839	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10790	-70	5	-0.64	125567320	11638	31.07	10860	10890	10680	14110	7610	10860	10789.42	3.85	-678	11273	11066	10743	10536	10213	11170	10640	34	3250	500	7600	10	1	6856330	740	6.09	1.00	12	0.17	1771.00	10778.00	17720	20230717	-39.11	10050	20231120	7.36	10950	-1.46	20240108	10320	4.55	20240105	17720	-39.11	20230717	10050	7.36	20231120	3.10	N	170790	500	34 억	264086	N	N	N	N
74	20240109	120846	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10850	-10	5	-0.09	114363800	10601	28.30	10860	10890	10680	14110	7610	10860	10788.02	3.85	-1312	11273	11066	10743	10536	10213	11170	10640	34	3250	500	7600	10	1	6856330	744	6.13	1.01	12	0.15	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	10950	-0.91	20240108	10320	5.14	20240105	17720	-38.77	20230717	10050	7.96	20231120	3.10	N	170790	500	34 억	264086	N	N	N	N
75	20240109	110842	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10870	10	2	0.09	99376960	9216	24.61	10860	10890	10680	14110	7610	10860	10783.09	3.85	-1530	11273	11066	10743	10536	10213	11170	10640	34	3250	500	7600	10	1	6856330	745	6.14	1.01	12	0.13	1771.00	10778.00	17720	20230717	-38.66	10050	20231120	8.16	10950	-0.73	20240108	10320	5.33	20240105	17720	-38.66	20230717	10050	8.16	20231120	3.10	N	170790	500	34 억	264086	N	N	N	N
76	20240109	100840	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10730	-130	5	-1.20	46923150	4355	11.63	10860	10890	10680	14110	7610	10860	10774.55	3.85	-286	11273	11066	10743	10536	10213	11170	10640	34	3250	500	7600	10	1	6856330	736	6.06	1.00	12	0.06	1771.00	10778.00	17720	20230717	-39.45	10050	20231120	6.77	10950	-2.01	20240108	10320	3.97	20240105	17720	-39.45	20230717	10050	6.77	20231120	3.10	N	170790	500	34 억	264086	N	N	N	N
77	20240109	090840	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10850	-10	5	-0.09	9152240	844	2.25	10860	10890	10800	14110	7610	10860	10843.89	3.85	-399	11273	11066	10743	10536	10213	11170	10640	34	3250	500	7600	10	1	6856330	744	6.13	1.01	12	0.01	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	10950	-0.91	20240108	10320	5.14	20240105	17720	-38.77	20230717	10050	7.96	20231120	3.10	N	170790	500	34 억	264086	N	N	N	N
78	20240108	160838	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10860	460	2	4.42	400745070	37163	157.52	10490	10950	10420	13520	7280	10400	10783.35	3.68	10975	10680	10540	10430	10290	10180	10485	10235	34	3120	500	7280	10	1	6856330	745	6.13	1.01	12	0.54	1771.00	10778.00	17720	20230717	-38.71	10050	20231120	8.06	10950	-0.82	20240108	10320	5.23	20240105	17720	-38.71	20230717	10050	8.06	20231120	3.09	N	170790	500	34 억	252059	N	N	N	N
79	20240108	150840	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10930	530	2	5.10	389023920	36085	152.95	10490	10950	10420	13520	7280	10400	10780.80	3.68	11316	10680	10540	10430	10290	10180	10485	10235	34	3120	500	7280	10	1	6856330	749	6.17	1.01	12	0.53	1771.00	10778.00	17720	20230717	-38.32	10050	20231120	8.76	10950	-0.18	20240108	10320	5.91	20240105	17720	-38.32	20230717	10050	8.76	20231120	3.09	N	170790	500	34 억	252059	N	N	N	N
80	20240108	140839	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10790	390	2	3.75	335326840	31147	132.02	10490	10950	10420	13520	7280	10400	10765.98	3.68	11641	10680	10540	10430	10290	10180	10485	10235	34	3120	500	7280	10	1	6856330	740	6.09	1.00	12	0.45	1771.00	10778.00	17720	20230717	-39.11	10050	20231120	7.36	10950	-1.46	20240108	10320	4.55	20240105	17720	-39.11	20230717	10050	7.36	20231120	3.09	N	170790	500	34 억	252059	N	N	N	N
81	20240108	130839	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10740	340	2	3.27	323618770	30058	127.40	10490	10950	10420	13520	7280	10400	10766.51	3.68	11482	10680	10540	10430	10290	10180	10485	10235	34	3120	500	7280	10	1	6856330	736	6.06	1.00	12	0.44	1771.00	10778.00	17720	20230717	-39.39	10050	20231120	6.87	10950	-1.92	20240108	10320	4.07	20240105	17720	-39.39	20230717	10050	6.87	20231120	3.09	N	170790	500	34 억	252059	N	N	N	N
82	20240108	120839	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10870	470	2	4.52	298670780	27754	117.64	10490	10950	10420	13520	7280	10400	10761.40	3.68	11275	10680	10540	10430	10290	10180	10485	10235	34	3120	500	7280	10	1	6856330	745	6.14	1.01	12	0.40	1771.00	10778.00	17720	20230717	-38.66	10050	20231120	8.16	10950	-0.73	20240108	10320	5.33	20240105	17720	-38.66	20230717	10050	8.16	20231120	3.09	N	170790	500	34 억	252059	N	N	N	N
83	20240108	110840	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10800	400	2	3.85	187487660	17519	74.26	10490	10950	10420	13520	7280	10400	10702.01	3.68	5996	10680	10540	10430	10290	10180	10485	10235	34	3120	500	7280	10	1	6856330	740	6.10	1.00	12	0.26	1771.00	10778.00	17720	20230717	-39.05	10050	20231120	7.46	10950	-1.37	20240108	10320	4.65	20240105	17720	-39.05	20230717	10050	7.46	20231120	3.09	N	170790	500	34 억	252059	N	N	N	N
84	20240108	100840	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10830	430	2	4.13	120710630	11334	48.04	10490	10950	10420	13520	7280	10400	10650.38	3.68	4508	10680	10540	10430	10290	10180	10485	10235	34	3120	500	7280	10	1	6856330	743	6.12	1.00	12	0.17	1771.00	10778.00	17720	20230717	-38.88	10050	20231120	7.76	10950	-1.10	20240108	10320	4.94	20240105	17720	-38.88	20230717	10050	7.76	20231120	3.09	N	170790	500	34 억	252059	N	N	N	N
85	20240108	090838	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10470	70	2	0.67	3505580	335	1.42	10490	10490	10420	13520	7280	10400	10465.00	3.68	-124	10680	10540	10430	10290	10180	10485	10235	34	3120	500	7280	10	1	6856330	718	5.91	0.97	12	0.00	1771.00	10778.00	17720	20230717	-40.91	10050	20231120	4.18	10840	-3.41	20240102	10320	1.45	20240105	17720	-40.91	20230717	10050	4.18	20231120	3.09	N	170790	500	34 억	252059	N	N	N	N
86	20240105	160838	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10400	-220	5	-2.07	244194250	23406	179.00	10550	10570	10320	13800	7440	10620	10432.98	3.81	-5609	10780	10700	10590	10510	10400	10715	10525	34	3180	500	7430	10	1	6856330	713	5.87	0.96	12	0.34	1771.00	10778.00	17720	20230717	-41.31	10050	20231120	3.48	10840	-4.06	20240102	10320	0.78	20240105	17720	-41.31	20230717	10050	3.48	20231120	3.07	N	170790	500	34 억	261246	N	N	N	N
87	20240105	150839	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10390	-230	5	-2.17	205498400	19680	150.50	10550	10570	10320	13800	7440	10620	10441.99	3.81	-5193	10780	10700	10590	10510	10400	10715	10525	34	3180	500	7430	10	1	6856330	712	5.87	0.96	12	0.29	1771.00	10778.00	17720	20230717	-41.37	10050	20231120	3.38	10840	-4.15	20240102	10320	0.68	20240105	17720	-41.37	20230717	10050	3.38	20231120	3.07	N	170790	500	34 억	261246	N	N	N	N
88	20240105	140836	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10540	-80	5	-0.75	74520580	7099	54.29	10550	10570	10430	13800	7440	10620	10497.33	3.81	-723	10780	10700	10590	10510	10400	10715	10525	34	3180	500	7430	10	1	6856330	723	5.95	0.98	12	0.10	1771.00	10778.00	17720	20230717	-40.52	10050	20231120	4.88	10840	-2.77	20240102	10430	1.05	20240105	17720	-40.52	20230717	10050	4.88	20231120	3.07	N	170790	500	34 억	261246	N	N	N	N
89	20240105	130838	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10490	-130	5	-1.22	72292630	6887	52.67	10550	10570	10430	13800	7440	10620	10496.97	3.81	-653	10780	10700	10590	10510	10400	10715	10525	34	3180	500	7430	10	1	6856330	719	5.92	0.97	12	0.10	1771.00	10778.00	17720	20230717	-40.80	10050	20231120	4.38	10840	-3.23	20240102	10430	0.58	20240105	17720	-40.80	20230717	10050	4.38	20231120	3.07	N	170790	500	34 억	261246	N	N	N	N
90	20240105	120837	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10540	-80	5	-0.75	59002170	5626	43.03	10550	10570	10430	13800	7440	10620	10487.41	3.81	-607	10780	10700	10590	10510	10400	10715	10525	34	3180	500	7430	10	1	6856330	723	5.95	0.98	12	0.08	1771.00	10778.00	17720	20230717	-40.52	10050	20231120	4.88	10840	-2.77	20240102	10430	1.05	20240105	17720	-40.52	20230717	10050	4.88	20231120	3.07	N	170790	500	34 억	261246	N	N	N	N
91	20240105	110836	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10550	-70	5	-0.66	51078280	4873	37.27	10550	10570	10430	13800	7440	10620	10481.90	3.81	-666	10780	10700	10590	10510	10400	10715	10525	34	3180	500	7430	10	1	6856330	723	5.96	0.98	12	0.07	1771.00	10778.00	17720	20230717	-40.46	10050	20231120	4.98	10840	-2.68	20240102	10430	1.15	20240105	17720	-40.46	20230717	10050	4.98	20231120	3.07	N	170790	500	34 억	261246	N	N	N	N
92	20240105	100839	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10570	-50	5	-0.47	7475330	711	5.44	10550	10570	10470	13800	7440	10620	10513.83	3.81	-308	10780	10700	10590	10510	10400	10715	10525	34	3180	500	7430	10	1	6856330	725	5.97	0.98	12	0.01	1771.00	10778.00	17720	20230717	-40.35	10050	20231120	5.17	10840	-2.49	20240102	10470	0.96	20240105	17720	-40.35	20230717	10050	5.17	20231120	3.07	N	170790	500	34 억	261246	N	N	N	N
93	20240105	090836	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10480	-140	5	-1.32	4299780	409	3.13	10550	10550	10480	13800	7440	10620	10512.91	3.81	-220	10780	10700	10590	10510	10400	10715	10525	34	3180	500	7430	10	1	6856330	719	5.92	0.97	12	0.01	1771.00	10778.00	17720	20230717	-40.86	10050	20231120	4.28	10840	-3.32	20240102	10480	0.00	20240105	17720	-40.86	20230717	10050	4.28	20231120	3.07	N	170790	500	34 억	261246	N	N	N	N
94	20240104	160833	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10620	-50	5	-0.47	134918590	12826	96.68	10620	10670	10480	13870	7470	10670	10519.15	3.85	-2822	11016	10842	10666	10492	10316	10755	10405	34	3200	500	7460	10	1	6856330	728	6.00	0.99	12	0.19	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	10840	-2.03	20240102	10480	1.34	20240104	17720	-40.07	20230717	10050	5.67	20231120	3.08	N	170790	500	34 억	264068	N	N	N	N
95	20240104	150835	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10630	-40	5	-0.37	107628640	10232	77.12	10620	10670	10480	13870	7470	10670	10518.83	3.85	-2528	11016	10842	10666	10492	10316	10755	10405	34	3200	500	7460	10	1	6856330	729	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.01	10050	20231120	5.77	10840	-1.94	20240102	10480	1.43	20240104	17720	-40.01	20230717	10050	5.77	20231120	3.08	N	170790	500	34 억	264068	N	N	N	N
96	20240104	140835	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10570	-100	5	-0.94	83270230	7919	59.69	10620	10670	10480	13870	7470	10670	10515.25	3.85	-2393	11016	10842	10666	10492	10316	10755	10405	34	3200	500	7460	10	1	6856330	725	5.97	0.98	12	0.12	1771.00	10778.00	17720	20230717	-40.35	10050	20231120	5.17	10840	-2.49	20240102	10480	0.86	20240104	17720	-40.35	20230717	10050	5.17	20231120	3.08	N	170790	500	34 억	264068	N	N	N	N
97	20240104	130836	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10500	-170	5	-1.59	82153490	7813	58.89	10620	10670	10480	13870	7470	10670	10514.97	3.85	-2316	11016	10842	10666	10492	10316	10755	10405	34	3200	500	7460	10	1	6856330	720	5.93	0.97	12	0.11	1771.00	10778.00	17720	20230717	-40.74	10050	20231120	4.48	10840	-3.14	20240102	10480	0.19	20240104	17720	-40.74	20230717	10050	4.48	20231120	3.08	N	170790	500	34 억	264068	N	N	N	N
98	20240104	120833	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10510	-160	5	-1.50	72781240	6921	52.17	10620	10670	10480	13870	7470	10670	10516.00	3.85	-1652	11016	10842	10666	10492	10316	10755	10405	34	3200	500	7460	10	1	6856330	721	5.93	0.98	12	0.10	1771.00	10778.00	17720	20230717	-40.69	10050	20231120	4.58	10840	-3.04	20240102	10480	0.29	20240104	17720	-40.69	20230717	10050	4.58	20231120	3.08	N	170790	500	34 억	264068	N	N	N	N
99	20240104	110833	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10530	-140	5	-1.31	72098450	6856	51.68	10620	10670	10480	13870	7470	10670	10516.11	3.85	-1625	11016	10842	10666	10492	10316	10755	10405	34	3200	500	7460	10	1	6856330	722	5.95	0.98	12	0.10	1771.00	10778.00	17720	20230717	-40.58	10050	20231120	4.78	10840	-2.86	20240102	10480	0.48	20240104	17720	-40.58	20230717	10050	4.78	20231120	3.08	N	170790	500	34 억	264068	N	N	N	N
100	20240104	100832	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10570	-100	5	-0.94	13621040	1287	9.70	10620	10670	10540	13870	7470	10670	10583.56	3.85	-98	11016	10842	10666	10492	10316	10755	10405	34	3200	500	7460	10	1	6856330	725	5.97	0.98	12	0.02	1771.00	10778.00	17720	20230717	-40.35	10050	20231120	5.17	10840	-2.49	20240102	10490	0.76	20240103	17720	-40.35	20230717	10050	5.17	20231120	3.08	N	170790	500	34 억	264068	N	N	N	N
101	20240104	090836	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10570	-100	5	-0.94	2471760	233	1.76	10620	10620	10570	13870	7470	10670	10608.41	3.85	-115	11016	10842	10666	10492	10316	10755	10405	34	3200	500	7460	10	1	6856330	725	5.97	0.98	12	0.00	1771.00	10778.00	17720	20230717	-40.35	10050	20231120	5.17	10840	-2.49	20240102	10490	0.76	20240103	17720	-40.35	20230717	10050	5.17	20231120	3.08	N	170790	500	34 억	264068	N	N	N	N
102	20240103	160832	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10670	-120	5	-1.11	139300600	13162	246.57	10840	10840	10490	14020	7560	10790	10583.54	3.90	-3463	10950	10870	10760	10680	10570	10910	10720	34	3230	500	7550	10	1	6856330	732	6.02	0.99	12	0.19	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	10840	0.00	20240102	10490	1.72	20240103	17720	-39.79	20230717	10050	6.17	20231120	3.06	N	170790	500	34 억	267527	N	N	N	N
103	20240103	150831	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10670	-120	5	-1.11	129274480	12222	228.96	10840	10840	10490	14020	7560	10790	10577.20	3.90	-3294	10950	10870	10760	10680	10570	10910	10720	34	3230	500	7550	10	1	6856330	732	6.02	0.99	12	0.18	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	10840	0.00	20240102	10490	1.72	20240103	17720	-39.79	20230717	10050	6.17	20231120	3.06	N	170790	500	34 억	267527	N	N	N	N
104	20240103	140827	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10630	-160	5	-1.48	107001800	10127	189.72	10840	10840	10490	14020	7560	10790	10565.99	3.90	-1955	10950	10870	10760	10680	10570	10910	10720	34	3230	500	7550	10	1	6856330	729	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.01	10050	20231120	5.77	10840	0.00	20240102	10490	1.33	20240103	17720	-40.01	20230717	10050	5.77	20231120	3.06	N	170790	500	34 억	267527	N	N	N	N
105	20240103	130830	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10620	-170	5	-1.58	105003240	9939	186.19	10840	10840	10490	14020	7560	10790	10564.77	3.90	-2004	10950	10870	10760	10680	10570	10910	10720	34	3230	500	7550	10	1	6856330	728	6.00	0.99	12	0.14	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	10840	0.00	20240102	10490	1.24	20240103	17720	-40.07	20230717	10050	5.67	20231120	3.06	N	170790	500	34 억	267527	N	N	N	N
106	20240103	120833	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10670	-120	5	-1.11	101202140	9581	179.49	10840	10840	10490	14020	7560	10790	10562.80	3.90	-1904	10950	10870	10760	10680	10570	10910	10720	34	3230	500	7550	10	1	6856330	732	6.02	0.99	12	0.14	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	10840	0.00	20240102	10490	1.72	20240103	17720	-39.79	20230717	10050	6.17	20231120	3.06	N	170790	500	34 억	267527	N	N	N	N
107	20240103	110829	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10670	-120	5	-1.11	99936040	9462	177.26	10840	10840	10490	14020	7560	10790	10561.83	3.90	-1862	10950	10870	10760	10680	10570	10910	10720	34	3230	500	7550	10	1	6856330	732	6.02	0.99	12	0.14	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	10840	0.00	20240102	10490	1.72	20240103	17720	-39.79	20230717	10050	6.17	20231120	3.06	N	170790	500	34 억	267527	N	N	N	N
108	20240103	100830	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10580	-210	5	-1.95	27284260	2556	47.88	10840	10840	10580	14020	7560	10790	10674.59	3.90	-747	10950	10870	10760	10680	10570	10910	10720	34	3230	500	7550	10	1	6856330	725	5.97	0.98	12	0.04	1771.00	10778.00	17720	20230717	-40.29	10050	20231120	5.27	10840	0.00	20240102	10580	0.00	20240103	17720	-40.29	20230717	10050	5.27	20231120	3.06	N	170790	500	34 억	267527	N	N	N	N
109	20240103	090830	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10740	-50	5	-0.46	4540820	422	7.91	10840	10840	10730	14020	7560	10790	10760.24	3.90	94	10950	10870	10760	10680	10570	10910	10720	34	3230	500	7550	10	1	6856330	736	6.06	1.00	12	0.01	1771.00	10778.00	17720	20230717	-39.39	10050	20231120	6.87	10840	0.00	20240102	10650	0.85	20240102	17720	-39.39	20230717	10050	6.87	20231120	3.06	N	170790	500	34 억	267527	N	N	N	N
110	20240102	160828	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10790	170	2	1.60	57337650	5337	52.41	10710	10840	10650	13800	7440	10620	10743.33	3.90	103	10960	10790	10630	10460	10300	10710	10380	34	3180	500	7430	10	1	6856330	740	6.09	1.00	12	0.08	1771.00	10778.00	17720	20230717	-39.11	10050	20231120	7.36	10840	-0.46	20240102	10650	1.31	20240102	17720	-39.11	20230717	10050	7.36	20231120	3.05	N	170790	500	34 억	267428	N	N	N	N
111	20240102	150828	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10730	110	2	1.04	56367060	5247	51.53	10710	10840	10650	13800	7440	10620	10742.72	3.90	94	10960	10790	10630	10460	10300	10710	10380	34	3180	500	7430	10	1	6856330	736	6.06	1.00	12	0.08	1771.00	10778.00	17720	20230717	-39.45	10050	20231120	6.77	10840	-1.01	20240102	10650	0.75	20240102	17720	-39.45	20230717	10050	6.77	20231120	3.05	N	170790	500	34 억	267428	N	N	N	N
112	20240102	140829	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10790	170	2	1.60	40939190	3811	37.43	10710	10840	10650	13800	7440	10620	10742.37	3.90	261	10960	10790	10630	10460	10300	10710	10380	34	3180	500	7430	10	1	6856330	740	6.09	1.00	12	0.06	1771.00	10778.00	17720	20230717	-39.11	10050	20231120	7.36	10840	-0.46	20240102	10650	1.31	20240102	17720	-39.11	20230717	10050	7.36	20231120	3.05	N	170790	500	34 억	267428	N	N	N	N
113	20240102	130824	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10810	190	2	1.79	38221550	3559	34.95	10710	10840	10650	13800	7440	10620	10739.41	3.90	243	10960	10790	10630	10460	10300	10710	10380	34	3180	500	7430	10	1	6856330	741	6.10	1.00	12	0.05	1771.00	10778.00	17720	20230717	-39.00	10050	20231120	7.56	10840	-0.28	20240102	10650	1.50	20240102	17720	-39.00	20230717	10050	7.56	20231120	3.05	N	170790	500	34 억	267428	N	N	N	N
114	20240102	120823	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10830	210	2	1.98	31824270	2965	29.12	10710	10840	10650	13800	7440	10620	10733.31	3.90	113	10960	10790	10630	10460	10300	10710	10380	34	3180	500	7430	10	1	6856330	743	6.12	1.00	12	0.04	1771.00	10778.00	17720	20230717	-38.88	10050	20231120	7.76	10840	-0.09	20240102	10650	1.69	20240102	17720	-38.88	20230717	10050	7.76	20231120	3.05	N	170790	500	34 억	267428	N	N	N	N
115	20240102	110823	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10760	140	2	1.32	23099590	2156	21.17	10710	10760	10650	13800	7440	10620	10714.10	3.90	-332	10960	10790	10630	10460	10300	10710	10380	34	3180	500	7430	10	1	6856330	738	6.08	1.00	12	0.03	1771.00	10778.00	17720	20230717	-39.28	10050	20231120	7.06	10760	0.00	20240102	10650	1.03	20240102	17720	-39.28	20230717	10050	7.06	20231120	3.05	N	170790	500	34 억	267428	N	N	N	N
116	20240102	100815	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10670	50	2	0.47	6674180	626	6.15	10710	10740	10650	13800	7440	10620	10661.63	3.90	117	10960	10790	10630	10460	10300	10710	10380	34	3180	500	7430	10	1	6856330	732	6.02	0.99	12	0.01	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	10740	-0.65	20240102	10650	0.19	20240102	17720	-39.79	20230717	10050	6.17	20231120	3.05	N	170790	500	34 억	267428	N	N	N	N
117	20240102	090805	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	10620	0	3	0.00	0	0	0.00	0	0	0	13800	7440	10620	0.00	3.90	0	10960	10790	10630	10460	10300	10710	10380	34	3180	500	7430	10	1	6856330	728	6.00	0.99	12	0.00	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	0	0.00	0	0	0.00	0	17720	-40.07	20230717	10050	5.67	20231120	3.05	N	170790	500	34 억	267428	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History