KissMeData/380540/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121234	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1677	-21	5	-1.24	890031596	538571	53.45	1698	1710	1611	2205	1189	1698	1652.58	1.49	52832	1807	1752	1703	1648	1599	1728	1624	29	507	100	1050	1	1	28612096	480	-3.79	1.81	12	1.88	-443.00	924.00	3725	20230118	-54.98	1116	20231031	50.27	2220	-24.46	20240112	1310	28.02	20240103	3495	-52.02	20230126	1116	50.27	20231031	1.76	N	380540	100	28 억	426017	N	N	N	N
3	20240123	111228	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1691	-7	5	-0.41	749424923	454917	45.15	1698	1710	1611	2205	1189	1698	1647.39	1.49	44668	1807	1752	1703	1648	1599	1728	1624	29	507	100	1050	1	1	28612096	484	-3.82	1.83	12	1.59	-443.00	924.00	3725	20230118	-54.60	1116	20231031	51.52	2220	-23.83	20240112	1310	29.08	20240103	3495	-51.62	20230126	1116	51.52	20231031	1.76	N	380540	100	28 억	426017	N	N	N	N
4	20240123	101229	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1663	-35	5	-2.06	604372217	368481	36.57	1698	1710	1611	2205	1189	1698	1640.17	1.49	21230	1807	1752	1703	1648	1599	1728	1624	29	507	100	1050	1	1	28612096	476	-3.75	1.80	12	1.29	-443.00	924.00	3725	20230118	-55.36	1116	20231031	49.01	2220	-25.09	20240112	1310	26.95	20240103	3495	-52.42	20230126	1116	49.01	20231031	1.76	N	380540	100	28 억	426017	N	N	N	N
5	20240123	091229	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1639	-59	5	-3.47	297274619	180416	17.91	1698	1710	1612	2205	1189	1698	1647.72	1.49	-21044	1807	1752	1703	1648	1599	1728	1624	29	507	100	1050	1	1	28612096	469	-3.70	1.77	12	0.63	-443.00	924.00	3725	20230118	-56.00	1116	20231031	46.86	2220	-26.17	20240112	1310	25.11	20240103	3495	-53.10	20230126	1116	46.86	20231031	1.76	N	380540	100	28 억	426017	N	N	N	N
6	20240119	161220	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1744	-86	5	-4.70	4274133580	2377313	194.57	1790	1886	1700	2375	1281	1830	1797.98	0.12	330325	2018	1924	1877	1783	1736	1900	1759	29	545	100	1130	1	1	28612096	499	-3.94	1.89	12	8.31	-443.00	924.00	3725	20230118	-53.18	1116	20231031	56.27	2220	-21.44	20240112	1310	33.13	20240103	3530	-50.59	20230119	1116	56.27	20231031	1.82	N	380540	100	28 억	34781	N	N	N	N
7	20240119	151224	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1723	-107	5	-5.85	4081580210	2266296	185.48	1790	1886	1700	2375	1281	1830	1800.99	0.12	333941	2018	1924	1877	1783	1736	1900	1759	29	545	100	1130	1	1	28612096	493	-3.89	1.86	12	7.92	-443.00	924.00	3725	20230118	-53.74	1116	20231031	54.39	2220	-22.39	20240112	1310	31.53	20240103	3530	-51.19	20230119	1116	54.39	20231031	1.82	N	380540	100	28 억	34781	N	N	N	N
8	20240119	141221	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1732	-98	5	-5.36	3812425391	2110537	172.74	1790	1886	1700	2375	1281	1830	1806.37	0.12	325199	2018	1924	1877	1783	1736	1900	1759	29	545	100	1130	1	1	28612096	496	-3.91	1.87	12	7.38	-443.00	924.00	3725	20230118	-53.50	1116	20231031	55.20	2220	-21.98	20240112	1310	32.21	20240103	3530	-50.93	20230119	1116	55.20	20231031	1.82	N	380540	100	28 억	34781	N	N	N	N
9	20240119	131222	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1754	-76	5	-4.15	3545195009	1957097	160.18	1790	1886	1700	2375	1281	1830	1811.45	0.12	329705	2018	1924	1877	1783	1736	1900	1759	29	545	100	1130	1	1	28612096	502	-3.96	1.90	12	6.84	-443.00	924.00	3725	20230118	-52.91	1116	20231031	57.17	2220	-20.99	20240112	1310	33.89	20240103	3530	-50.31	20230119	1116	57.17	20231031	1.82	N	380540	100	28 억	34781	N	N	N	N
10	20240119	121227	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1770	-60	5	-3.28	3314331938	1825272	149.39	1790	1886	1700	2375	1281	1830	1815.80	0.12	319611	2018	1924	1877	1783	1736	1900	1759	29	545	100	1130	1	1	28612096	506	-4.00	1.92	12	6.38	-443.00	924.00	3725	20230118	-52.48	1116	20231031	58.60	2220	-20.27	20240112	1310	35.11	20240103	3530	-49.86	20230119	1116	58.60	20231031	1.82	N	380540	100	28 억	34781	N	N	N	N
11	20240119	111225	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1840	10	2	0.55	2246591342	1220585	99.90	1790	1886	1789	2375	1281	1830	1840.59	0.12	178687	2018	1924	1877	1783	1736	1900	1759	29	545	100	1130	1	1	28612096	526	-4.15	1.99	12	4.27	-443.00	924.00	3725	20230118	-50.60	1116	20231031	64.87	2220	-17.12	20240112	1310	40.46	20240103	3530	-47.88	20230119	1116	64.87	20231031	1.82	N	380540	100	28 억	34781	N	N	N	N
12	20240119	101229	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1850	20	2	1.09	1741323002	943999	77.26	1790	1886	1789	2375	1281	1830	1844.63	0.12	160824	2018	1924	1877	1783	1736	1900	1759	29	545	100	1130	1	1	28612096	529	-4.18	2.00	12	3.30	-443.00	924.00	3725	20230118	-50.34	1116	20231031	65.77	2220	-16.67	20240112	1310	41.22	20240103	3530	-47.59	20230119	1116	65.77	20231031	1.82	N	380540	100	28 억	34781	N	N	N	N
13	20240119	091222	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1855	25	2	1.37	788009662	432525	35.40	1790	1855	1789	2375	1281	1830	1821.88	0.12	96744	2018	1924	1877	1783	1736	1900	1759	29	545	100	1130	1	1	28612096	531	-4.19	2.01	12	1.51	-443.00	924.00	3725	20230118	-50.20	1116	20231031	66.22	2220	-16.44	20240112	1310	41.60	20240103	3530	-47.45	20230119	1116	66.22	20231031	1.82	N	380540	100	28 억	34781	N	N	N	N
14	20240118	161220	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1830	-111	5	-5.72	2095563756	1098033	158.24	1952	1971	1830	2520	1359	1941	1911.56	0.13	-3018	1997	1968	1951	1922	1905	1960	1914	29	579	100	1200	1	1	28612096	524	-4.13	1.98	12	3.84	-443.00	924.00	3725	20230118	-50.87	1116	20231031	63.98	2220	-17.57	20240112	1310	39.69	20240103	3725	-50.87	20230118	1116	63.98	20231031	1.48	N	380540	100	28 억	37852	N	N	N	Y
15	20240118	151220	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1865	-76	5	-3.92	1614147486	834964	120.33	1952	1971	1865	2520	1359	1941	1933.18	0.13	-3018	1997	1968	1951	1922	1905	1960	1914	29	579	100	1200	1	1	28612096	534	-4.21	2.02	12	2.92	-443.00	924.00	3725	20230118	-49.93	1116	20231031	67.11	2220	-15.99	20240112	1310	42.37	20240103	3725	-49.93	20230118	1116	67.11	20231031	1.48	N	380540	100	28 억	37852	N	N	N	Y
16	20240118	141220	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1941	0	3	0.00	1225996723	627991	90.50	1952	1971	1940	2520	1359	1941	1952.27	0.13	-3071	1997	1968	1951	1922	1905	1960	1914	29	579	100	1200	1	1	28612096	555	-4.38	2.10	12	2.19	-443.00	924.00	3725	20230118	-47.89	1116	20231031	73.92	2220	-12.57	20240112	1310	48.17	20240103	3725	-47.89	20230118	1116	73.92	20231031	1.48	N	380540	100	28 억	37852	N	N	N	Y
17	20240118	131218	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1971	30	2	1.55	768201787	393006	56.64	1952	1971	1940	2520	1359	1941	1954.72	0.13	-3071	1997	1968	1951	1922	1905	1960	1914	29	579	100	1200	1	1	28612096	564	-4.45	2.13	12	1.37	-443.00	924.00	3725	20230118	-47.09	1116	20231031	76.61	2220	-11.22	20240112	1310	50.46	20240103	3725	-47.09	20230118	1116	76.61	20231031	1.48	N	380540	100	28 억	37852	N	N	N	Y
18	20240118	121222	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1969	28	2	1.44	541989460	278056	40.07	1952	1969	1940	2520	1359	1941	1949.24	0.13	-3071	1997	1968	1951	1922	1905	1960	1914	29	579	100	1200	1	1	28612096	563	-4.44	2.13	12	0.97	-443.00	924.00	3725	20230118	-47.14	1116	20231031	76.43	2220	-11.31	20240112	1310	50.31	20240103	3725	-47.14	20230118	1116	76.43	20231031	1.48	N	380540	100	28 억	37852	N	N	N	Y
19	20240118	111221	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1943	2	2	0.10	355617049	183019	26.38	1952	1952	1940	2520	1359	1941	1943.07	0.13	-3071	1997	1968	1951	1922	1905	1960	1914	29	579	100	1200	1	1	28612096	556	-4.39	2.10	12	0.64	-443.00	924.00	3725	20230118	-47.84	1116	20231031	74.10	2220	-12.48	20240112	1310	48.32	20240103	3725	-47.84	20230118	1116	74.10	20231031	1.48	N	380540	100	28 억	37852	N	N	N	Y
20	20240118	101217	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1941	0	3	0.00	158247428	81399	11.73	1952	1952	1941	2520	1359	1941	1944.13	0.13	-3071	1997	1968	1951	1922	1905	1960	1914	29	579	100	1200	1	1	28612096	555	-4.38	2.10	12	0.28	-443.00	924.00	3725	20230118	-47.89	1116	20231031	73.92	2220	-12.57	20240112	1310	48.17	20240103	3725	-47.89	20230118	1116	73.92	20231031	1.48	N	380540	100	28 억	37852	N	N	N	Y
21	20240118	091217	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1952	11	2	0.57	35017640	17945	2.59	1952	1952	1952	2520	1359	1941	1952.00	0.13	-3071	1997	1968	1951	1922	1905	1960	1914	29	579	100	1200	1	1	28612096	559	-4.41	2.11	12	0.06	-443.00	924.00	3725	20230118	-47.60	1116	20231031	74.91	2220	-12.07	20240112	1310	49.01	20240103	3725	-47.60	20230118	1116	74.91	20231031	1.48	N	380540	100	28 억	37852	N	N	N	Y
22	20240117	161216	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1941	-14	5	-0.72	1323370635	680105	55.97	1980	1980	1934	2540	1369	1955	1945.84	0.16	29	2011	1982	1926	1897	1841	1997	1912	29	585	100	1210	1	1	28612096	555	-4.38	2.10	12	2.38	-443.00	924.00	3725	20230118	-47.89	1116	20231031	73.92	2220	-12.57	20240112	1310	48.17	20240103	3725	-47.89	20230118	1116	73.92	20231031	1.16	N	380540	100	28 억	44942	N	N	N	Y
23	20240117	151220	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1940	-15	5	-0.77	1198480872	615762	50.67	1980	1980	1934	2540	1369	1955	1946.34	0.16	-7741	2011	1982	1926	1897	1841	1997	1912	29	585	100	1210	1	1	28612096	555	-4.38	2.10	12	2.15	-443.00	924.00	3725	20230118	-47.92	1116	20231031	73.84	2220	-12.61	20240112	1310	48.09	20240103	3725	-47.92	20230118	1116	73.84	20231031	1.16	N	380540	100	28 억	44942	N	N	N	Y
24	20240117	141216	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1951	-4	5	-0.20	1030006292	529046	43.54	1980	1980	1934	2540	1369	1955	1946.91	0.16	-7741	2011	1982	1926	1897	1841	1997	1912	29	585	100	1210	1	1	28612096	558	-4.40	2.11	12	1.85	-443.00	924.00	3725	20230118	-47.62	1116	20231031	74.82	2220	-12.12	20240112	1310	48.93	20240103	3725	-47.62	20230118	1116	74.82	20231031	1.16	N	380540	100	28 억	44942	N	N	N	Y
25	20240117	131216	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1942	-13	5	-0.66	874648162	449416	36.98	1980	1980	1934	2540	1369	1955	1946.19	0.16	-7741	2011	1982	1926	1897	1841	1997	1912	29	585	100	1210	1	1	28612096	556	-4.38	2.10	12	1.57	-443.00	924.00	3725	20230118	-47.87	1116	20231031	74.01	2220	-12.52	20240112	1310	48.24	20240103	3725	-47.87	20230118	1116	74.01	20231031	1.16	N	380540	100	28 억	44942	N	N	N	Y
26	20240117	121218	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1935	-20	5	-1.02	786897604	404149	33.26	1980	1980	1934	2540	1369	1955	1947.05	0.16	-7736	2011	1982	1926	1897	1841	1997	1912	29	585	100	1210	1	1	28612096	554	-4.37	2.09	12	1.41	-443.00	924.00	3725	20230118	-48.05	1116	20231031	73.39	2220	-12.84	20240112	1310	47.71	20240103	3725	-48.05	20230118	1116	73.39	20231031	1.16	N	380540	100	28 억	44942	N	N	N	Y
27	20240117	111220	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1935	-20	5	-1.02	603857477	309524	25.47	1980	1980	1934	2540	1369	1955	1950.92	0.16	-7736	2011	1982	1926	1897	1841	1997	1912	29	585	100	1210	1	1	28612096	554	-4.37	2.09	12	1.08	-443.00	924.00	3725	20230118	-48.05	1116	20231031	73.39	2220	-12.84	20240112	1310	47.71	20240103	3725	-48.05	20230118	1116	73.39	20231031	1.16	N	380540	100	28 억	44942	N	N	N	Y
28	20240117	101215	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1940	-15	5	-0.77	410842939	209750	17.26	1980	1980	1940	2540	1369	1955	1958.73	0.16	-7736	2011	1982	1926	1897	1841	1997	1912	29	585	100	1210	1	1	28612096	555	-4.38	2.10	12	0.73	-443.00	924.00	3725	20230118	-47.92	1116	20231031	73.84	2220	-12.61	20240112	1310	48.09	20240103	3725	-47.92	20230118	1116	73.84	20231031	1.16	N	380540	100	28 억	44942	N	N	N	Y
29	20240117	091219	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1980	25	2	1.28	129925595	65619	5.40	1980	1980	1980	2540	1369	1955	1980.00	0.16	-7736	2011	1982	1926	1897	1841	1997	1912	29	585	100	1210	1	1	28612096	567	-4.47	2.14	12	0.23	-443.00	924.00	3725	20230118	-46.85	1116	20231031	77.42	2220	-10.81	20240112	1310	51.15	20240103	3725	-46.85	20230118	1116	77.42	20231031	1.16	N	380540	100	28 억	44942	N	N	N	Y
30	20240116	161213	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1955	5	2	0.26	2261310035	1184110	10.90	1913	1955	1870	2535	1365	1950	1909.29	0.46	-87914	2148	2049	1946	1847	1744	2098	1896	29	585	100	1200	1	1	28612096	559	-4.41	2.12	12	4.14	-443.00	924.00	3725	20230118	-47.52	1116	20231031	75.18	2220	-11.94	20240112	1310	49.24	20240103	3725	-47.52	20230118	1116	75.18	20231031	1.20	N	380540	100	28 억	132855	N	N	N	Y
31	20240116	151211	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1950	0	3	0.00	1999854200	1050373	9.67	1913	1950	1870	2535	1365	1950	1903.95	0.46	-87914	2148	2049	1946	1847	1744	2098	1896	29	585	100	1200	1	1	28612096	558	-4.40	2.11	12	3.67	-443.00	924.00	3725	20230118	-47.65	1116	20231031	74.73	2220	-12.16	20240112	1310	48.85	20240103	3725	-47.65	20230118	1116	74.73	20231031	1.20	N	380540	100	28 억	132855	N	N	N	Y
32	20240116	141214	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1950	0	3	0.00	1709629850	901540	8.30	1913	1950	1870	2535	1365	1950	1896.34	0.46	-87914	2148	2049	1946	1847	1744	2098	1896	29	585	100	1200	1	1	28612096	558	-4.40	2.11	12	3.15	-443.00	924.00	3725	20230118	-47.65	1116	20231031	74.73	2220	-12.16	20240112	1310	48.85	20240103	3725	-47.65	20230118	1116	74.73	20231031	1.20	N	380540	100	28 억	132855	N	N	N	Y
33	20240116	131215	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1925	-25	5	-1.28	1473264474	779907	7.18	1913	1925	1870	2535	1365	1950	1889.03	0.46	-87914	2148	2049	1946	1847	1744	2098	1896	29	585	100	1200	1	1	28612096	551	-4.35	2.08	12	2.73	-443.00	924.00	3725	20230118	-48.32	1116	20231031	72.49	2220	-13.29	20240112	1310	46.95	20240103	3725	-48.32	20230118	1116	72.49	20231031	1.20	N	380540	100	28 억	132855	N	N	N	Y
34	20240116	121211	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	-45	5	-2.31	1365663164	723820	6.66	1913	1913	1870	2535	1365	1950	1886.74	0.46	-87914	2148	2049	1946	1847	1744	2098	1896	29	585	100	1200	1	1	28612096	545	-4.30	2.06	12	2.53	-443.00	924.00	3725	20230118	-48.86	1116	20231031	70.70	2220	-14.19	20240112	1310	45.42	20240103	3725	-48.86	20230118	1116	70.70	20231031	1.20	N	380540	100	28 억	132855	N	N	N	Y
35	20240116	111212	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1880	-70	5	-3.59	1143612182	607606	5.59	1913	1913	1870	2535	1365	1950	1882.16	0.46	-78882	2148	2049	1946	1847	1744	2098	1896	29	585	100	1200	1	1	28612096	538	-4.24	2.03	12	2.12	-443.00	924.00	3725	20230118	-49.53	1116	20231031	68.46	2220	-15.32	20240112	1310	43.51	20240103	3725	-49.53	20230118	1116	68.46	20231031	1.20	N	380540	100	28 억	132855	N	N	N	Y
36	20240116	101212	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1878	-72	5	-3.69	770194292	408600	3.76	1913	1913	1878	2535	1365	1950	1884.96	0.46	-42881	2148	2049	1946	1847	1744	2098	1896	29	585	100	1200	1	1	28612096	537	-4.24	2.03	12	1.43	-443.00	924.00	3725	20230118	-49.58	1116	20231031	68.28	2220	-15.41	20240112	1310	43.36	20240103	3725	-49.58	20230118	1116	68.28	20231031	1.20	N	380540	100	28 억	132855	N	N	N	Y
37	20240116	091210	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1913	-37	5	-1.90	134556594	70338	0.65	1913	1913	1913	2535	1365	1950	1913.00	0.46	-7881	2148	2049	1946	1847	1744	2098	1896	29	585	100	1200	1	1	28612096	547	-4.32	2.07	12	0.25	-443.00	924.00	3725	20230118	-48.64	1116	20231031	71.42	2220	-13.83	20240112	1310	46.03	20240103	3725	-48.64	20230118	1116	71.42	20231031	1.20	N	380540	100	28 억	132855	N	N	N	Y
38	20240115	161208	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1950	95	2	5.12	20891271899	10757415	47.31	1906	2045	1843	2410	1299	1855	1942.03	0.19	65792	2396	2125	1949	1678	1502	2037	1590	29	555	100	1150	1	1	28612096	558	-4.40	2.11	12	37.60	-443.00	924.00	3725	20230118	-47.65	1116	20231031	74.73	2220	-12.16	20240112	1310	48.85	20240103	3725	-47.65	20230118	1116	74.73	20231031	1.42	N	380540	100	28 억	53824	N	N	N	N
39	20240115	151209	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1928	73	2	3.94	20255161392	10430652	45.87	1906	2045	1843	2410	1299	1855	1941.89	0.19	37987	2396	2125	1949	1678	1502	2037	1590	29	555	100	1150	1	1	28612096	552	-4.35	2.09	12	36.46	-443.00	924.00	3725	20230118	-48.24	1116	20231031	72.76	2220	-13.15	20240112	1310	47.18	20240103	3725	-48.24	20230118	1116	72.76	20231031	1.42	N	380540	100	28 억	53824	N	N	N	N
40	20240115	141209	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1920	65	2	3.50	19262244570	9913301	43.60	1906	2045	1843	2410	1299	1855	1943.07	0.19	8355	2396	2125	1949	1678	1502	2037	1590	29	555	100	1150	1	1	28612096	549	-4.33	2.08	12	34.65	-443.00	924.00	3725	20230118	-48.46	1116	20231031	72.04	2220	-13.51	20240112	1310	46.56	20240103	3725	-48.46	20230118	1116	72.04	20231031	1.42	N	380540	100	28 억	53824	N	N	N	N
41	20240115	131208	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1970	115	2	6.20	14276093434	7395949	32.53	1906	2000	1843	2410	1299	1855	1930.26	0.19	94109	2396	2125	1949	1678	1502	2037	1590	29	555	100	1150	1	1	28612096	564	-4.45	2.13	12	25.85	-443.00	924.00	3725	20230118	-47.11	1116	20231031	76.52	2220	-11.26	20240112	1310	50.38	20240103	3725	-47.11	20230118	1116	76.52	20231031	1.42	N	380540	100	28 억	53824	N	N	N	N
42	20240115	121209	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1954	99	2	5.34	13159053511	6821502	30.00	1906	2000	1843	2410	1299	1855	1929.06	0.19	92721	2396	2125	1949	1678	1502	2037	1590	29	555	100	1150	1	1	28612096	559	-4.41	2.11	12	23.84	-443.00	924.00	3725	20230118	-47.54	1116	20231031	75.09	2220	-11.98	20240112	1310	49.16	20240103	3725	-47.54	20230118	1116	75.09	20231031	1.42	N	380540	100	28 억	53824	N	N	N	N
43	20240115	111209	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1986	131	2	7.06	11162062013	5797648	25.50	1906	2000	1843	2410	1299	1855	1925.27	0.19	94311	2396	2125	1949	1678	1502	2037	1590	29	555	100	1150	1	1	28612096	568	-4.48	2.15	12	20.26	-443.00	924.00	3725	20230118	-46.68	1116	20231031	77.96	2220	-10.54	20240112	1310	51.60	20240103	3725	-46.68	20230118	1116	77.96	20231031	1.42	N	380540	100	28 억	53824	N	N	N	N
44	20240115	101204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1920	65	2	3.50	7524549123	3929390	17.28	1906	1992	1843	2410	1299	1855	1914.94	0.19	19721	2396	2125	1949	1678	1502	2037	1590	29	555	100	1150	1	1	28612096	549	-4.33	2.08	12	13.73	-443.00	924.00	3725	20230118	-48.46	1116	20231031	72.04	2220	-13.51	20240112	1310	46.56	20240103	3725	-48.46	20230118	1116	72.04	20231031	1.42	N	380540	100	28 억	53824	N	N	N	N
45	20240115	091206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1896	41	2	2.21	1489640866	790360	3.48	1906	1906	1843	2410	1299	1855	1884.76	0.19	-2636	2396	2125	1949	1678	1502	2037	1590	29	555	100	1150	1	1	28612096	542	-4.28	2.05	12	2.76	-443.00	924.00	3725	20230118	-49.10	1116	20231031	69.89	2220	-14.59	20240112	1310	44.73	20240103	3725	-49.10	20230118	1116	69.89	20231031	1.42	N	380540	100	28 억	53824	N	N	N	N
46	20240112	161217	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1855	90	2	5.10	45498888326	22658221	345.63	1935	2220	1773	2290	1236	1765	2008.23	0.79	-174324	2015	1890	1640	1515	1265	1952	1577	29	525	100	1090	1	1	28612096	531	-4.19	2.01	12	79.19	-443.00	924.00	3725	20230118	-50.20	1116	20231031	66.22	2220	-16.44	20240112	1310	41.60	20240103	3725	-50.20	20230118	1116	66.22	20231031	1.40	N	380540	100	28 억	224667	N	N	N	N
47	20240112	151205	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1793	28	2	1.59	44889131244	22326237	340.56	1935	2220	1773	2290	1236	1765	2010.60	0.79	-187236	2015	1890	1640	1515	1265	1952	1577	29	525	100	1090	1	1	28612096	513	-4.05	1.94	12	78.03	-443.00	924.00	3725	20230118	-51.87	1116	20231031	60.66	2220	-19.23	20240112	1310	36.87	20240103	3725	-51.87	20230118	1116	60.66	20231031	1.40	N	380540	100	28 억	224667	N	N	N	N
48	20240112	141204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1845	80	2	4.53	43154513256	21366223	325.92	1935	2220	1839	2290	1236	1765	2019.75	0.79	-199624	2015	1890	1640	1515	1265	1952	1577	29	525	100	1090	1	1	28612096	528	-4.16	2.00	12	74.68	-443.00	924.00	3725	20230118	-50.47	1116	20231031	65.32	2220	-16.89	20240112	1310	40.84	20240103	3725	-50.47	20230118	1116	65.32	20231031	1.40	N	380540	100	28 억	224667	N	N	N	N
49	20240112	131159	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1922	157	2	8.90	41748259100	20615722	314.47	1935	2220	1865	2290	1236	1765	2025.07	0.79	-196903	2015	1890	1640	1515	1265	1952	1577	29	525	100	1090	1	1	28612096	550	-4.34	2.08	12	72.05	-443.00	924.00	3725	20230118	-48.40	1116	20231031	72.22	2220	-13.42	20240112	1310	46.72	20240103	3725	-48.40	20230118	1116	72.22	20231031	1.40	N	380540	100	28 억	224667	N	N	N	N
50	20240112	121204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1909	144	2	8.16	39914007315	19666475	299.99	1935	2220	1865	2290	1236	1765	2029.55	0.79	-176681	2015	1890	1640	1515	1265	1952	1577	29	525	100	1090	1	1	28612096	546	-4.31	2.07	12	68.73	-443.00	924.00	3725	20230118	-48.75	1116	20231031	71.06	2220	-14.01	20240112	1310	45.73	20240103	3725	-48.75	20230118	1116	71.06	20231031	1.40	N	380540	100	28 억	224667	N	N	N	N
51	20240112	111159	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1965	200	2	11.33	36393492280	17881064	272.76	1935	2220	1865	2290	1236	1765	2035.31	0.79	-164780	2015	1890	1640	1515	1265	1952	1577	29	525	100	1090	1	1	28612096	562	-4.44	2.13	12	62.49	-443.00	924.00	3725	20230118	-47.25	1116	20231031	76.08	2220	-11.49	20240112	1310	50.00	20240103	3725	-47.25	20230118	1116	76.08	20231031	1.40	N	380540	100	28 억	224667	N	N	N	N
52	20240112	101158	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1942	177	2	10.03	31429071939	15311846	233.56	1935	2220	1891	2290	1236	1765	2052.60	0.79	-119774	2015	1890	1640	1515	1265	1952	1577	29	525	100	1090	1	1	28612096	556	-4.38	2.10	12	53.52	-443.00	924.00	3725	20230118	-47.87	1116	20231031	74.01	2220	-12.52	20240112	1310	48.24	20240103	3725	-47.87	20230118	1116	74.01	20231031	1.40	N	380540	100	28 억	224667	N	N	N	N
53	20240112	091202	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	385	2	21.81	18115521754	8678712	132.38	1935	2220	1935	2290	1236	1765	2087.35	0.79	-96482	2015	1890	1640	1515	1265	1952	1577	29	525	100	1090	5	1	28612096	615	-4.85	2.33	12	30.33	-443.00	924.00	3725	20230118	-42.28	1116	20231031	92.65	2220	-3.15	20240112	1310	64.12	20240103	3725	-42.28	20230118	1116	92.65	20231031	1.40	N	380540	100	28 억	224667	N	N	N	N
54	20240111	161152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1765	407	1	29.97	11295197316	6555502	5247.97	1393	1765	1390	1765	951	1358	1723.00	0.87	-32961	1392	1375	1348	1331	1304	1383	1339	29	407	100	840	1	1	28612096	505	-3.98	1.91	12	22.91	-443.00	924.00	3725	20230118	-52.62	1116	20231031	58.15	1765	0.00	20240111	1310	34.73	20240103	3725	-52.62	20230118	1116	58.15	20231031	1.39	N	380540	100	28 억	248204	N	N	N	N
55	20240111	151201	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1765	407	1	29.97	11287390721	6551079	5244.43	1393	1765	1390	1765	951	1358	1722.98	0.87	-32961	1392	1375	1348	1331	1304	1383	1339	29	407	100	840	1	1	28612096	505	-3.98	1.91	12	22.90	-443.00	924.00	3725	20230118	-52.62	1116	20231031	58.15	1765	0.00	20240111	1310	34.73	20240103	3725	-52.62	20230118	1116	58.15	20231031	1.39	N	380540	100	28 억	248204	N	N	N	N
56	20240111	141156	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1765	407	1	29.97	11271244501	6541931	5237.11	1393	1765	1390	1765	951	1358	1722.92	0.87	-32959	1392	1375	1348	1331	1304	1383	1339	29	407	100	840	1	1	28612096	505	-3.98	1.91	12	22.86	-443.00	924.00	3725	20230118	-52.62	1116	20231031	58.15	1765	0.00	20240111	1310	34.73	20240103	3725	-52.62	20230118	1116	58.15	20231031	1.39	N	380540	100	28 억	248204	N	N	N	N
57	20240111	131155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1765	407	1	29.97	11204790486	6504280	5206.96	1393	1765	1390	1765	951	1358	1722.68	0.87	-32959	1392	1375	1348	1331	1304	1383	1339	29	407	100	840	1	1	28612096	505	-3.98	1.91	12	22.73	-443.00	924.00	3725	20230118	-52.62	1116	20231031	58.15	1765	0.00	20240111	1310	34.73	20240103	3725	-52.62	20230118	1116	58.15	20231031	1.39	N	380540	100	28 억	248204	N	N	N	N
58	20240111	121156	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1765	407	1	29.97	10975351076	6374286	5102.90	1393	1765	1390	1765	951	1358	1721.82	0.87	-32959	1392	1375	1348	1331	1304	1383	1339	29	407	100	840	1	1	28612096	505	-3.98	1.91	12	22.28	-443.00	924.00	3725	20230118	-52.62	1116	20231031	58.15	1765	0.00	20240111	1310	34.73	20240103	3725	-52.62	20230118	1116	58.15	20231031	1.39	N	380540	100	28 억	248204	N	N	N	N
59	20240111	111157	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1765	407	1	29.97	8601909686	5029560	4026.39	1393	1765	1390	1765	951	1358	1710.27	0.87	-32959	1392	1375	1348	1331	1304	1383	1339	29	407	100	840	1	1	28612096	505	-3.98	1.91	12	17.58	-443.00	924.00	3725	20230118	-52.62	1116	20231031	58.15	1765	0.00	20240111	1310	34.73	20240103	3725	-52.62	20230118	1116	58.15	20231031	1.39	N	380540	100	28 억	248204	N	N	N	N
60	20240111	101155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1765	407	1	29.97	8339080006	4880648	3907.18	1393	1765	1390	1765	951	1358	1708.60	0.87	-32959	1392	1375	1348	1331	1304	1383	1339	29	407	100	840	1	1	28612096	505	-3.98	1.91	12	17.06	-443.00	924.00	3725	20230118	-52.62	1116	20231031	58.15	1765	0.00	20240111	1310	34.73	20240103	3725	-52.62	20230118	1116	58.15	20231031	1.39	N	380540	100	28 억	248204	N	N	N	N
61	20240111	091156	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1684	326	2	24.01	5873187076	3475672	2782.43	1393	1765	1390	1765	951	1358	1689.80	0.87	-48190	1392	1375	1348	1331	1304	1383	1339	29	407	100	840	1	1	28612096	482	-3.80	1.82	12	12.15	-443.00	924.00	3725	20230118	-54.79	1116	20231031	50.90	1765	-4.59	20240111	1310	28.55	20240103	3725	-54.79	20230118	1116	50.90	20231031	1.39	N	380540	100	28 억	248204	N	N	N	N
62	20240110	161151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1358	16	2	1.19	160973837	120071	81.50	1355	1365	1321	1744	940	1342	1340.63	0.87	-23	1415	1378	1357	1320	1299	1368	1310	29	402	100	830	1	1	28612096	389	-3.07	1.47	12	0.42	-443.00	924.00	3725	20230118	-63.54	1116	20231031	21.68	1463	-7.18	20240104	1310	3.66	20240103	3725	-63.54	20230118	1116	21.68	20231031	1.31	N	380540	100	28 억	247527	N	Y	N	N
63	20240110	151154	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1355	13	2	0.97	131686122	98445	66.82	1355	1365	1321	1744	940	1342	1337.66	0.87	-210	1415	1378	1357	1320	1299	1368	1310	29	402	100	830	1	1	28612096	388	-3.06	1.47	12	0.34	-443.00	924.00	3725	20230118	-63.62	1116	20231031	21.42	1463	-7.38	20240104	1310	3.44	20240103	3725	-63.62	20230118	1116	21.42	20231031	1.31	N	380540	100	28 억	247527	N	N	N	N
64	20240110	141155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1342	0	3	0.00	100728223	75506	51.25	1355	1365	1321	1744	940	1342	1334.04	0.87	-1909	1415	1378	1357	1320	1299	1368	1310	29	402	100	830	1	1	28612096	384	-3.03	1.45	12	0.26	-443.00	924.00	3725	20230118	-63.97	1116	20231031	20.25	1463	-8.27	20240104	1310	2.44	20240103	3725	-63.97	20230118	1116	20.25	20231031	1.31	N	380540	100	28 억	247527	N	N	N	N
65	20240110	131152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1336	-6	5	-0.45	93293808	69943	47.48	1355	1365	1321	1744	940	1342	1333.85	0.87	-2159	1415	1378	1357	1320	1299	1368	1310	29	402	100	830	1	1	28612096	382	-3.02	1.45	12	0.24	-443.00	924.00	3725	20230118	-64.13	1116	20231031	19.71	1463	-8.68	20240104	1310	1.98	20240103	3725	-64.13	20230118	1116	19.71	20231031	1.31	N	380540	100	28 억	247527	N	N	N	N
66	20240110	121155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1340	-2	5	-0.15	80087759	60080	40.78	1355	1365	1321	1744	940	1342	1333.02	0.87	-2720	1415	1378	1357	1320	1299	1368	1310	29	402	100	830	1	1	28612096	383	-3.02	1.45	12	0.21	-443.00	924.00	3725	20230118	-64.03	1116	20231031	20.07	1463	-8.41	20240104	1310	2.29	20240103	3725	-64.03	20230118	1116	20.07	20231031	1.31	N	380540	100	28 억	247527	N	N	N	N
67	20240110	111153	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1343	1	2	0.07	76783574	57613	39.11	1355	1365	1321	1744	940	1342	1332.75	0.87	-839	1415	1378	1357	1320	1299	1368	1310	29	402	100	830	1	1	28612096	384	-3.03	1.45	12	0.20	-443.00	924.00	3725	20230118	-63.95	1116	20231031	20.34	1463	-8.20	20240104	1310	2.52	20240103	3725	-63.95	20230118	1116	20.34	20231031	1.31	N	380540	100	28 억	247527	N	N	N	N
68	20240110	101151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1328	-14	5	-1.04	56553416	42438	28.81	1355	1365	1321	1744	940	1342	1332.61	0.87	411	1415	1378	1357	1320	1299	1368	1310	29	402	100	830	1	1	28612096	380	-3.00	1.44	12	0.15	-443.00	924.00	3725	20230118	-64.35	1116	20231031	19.00	1463	-9.23	20240104	1310	1.37	20240103	3725	-64.35	20230118	1116	19.00	20231031	1.31	N	380540	100	28 억	247527	N	N	N	N
69	20240110	091152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1336	-6	5	-0.45	9013816	6701	4.55	1355	1365	1332	1744	940	1342	1345.14	0.87	-4189	1415	1378	1357	1320	1299	1368	1310	29	402	100	830	1	1	28612096	382	-3.02	1.45	12	0.02	-443.00	924.00	3725	20230118	-64.13	1116	20231031	19.71	1463	-8.68	20240104	1310	1.98	20240103	3725	-64.13	20230118	1116	19.71	20231031	1.31	N	380540	100	28 억	247527	N	N	N	N
70	20240109	161149	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1342	6	2	0.45	200164384	147184	61.40	1348	1394	1336	1736	936	1336	1359.96	0.76	30796	1397	1366	1338	1307	1279	1352	1293	29	400	100	820	1	1	28612096	384	-3.03	1.45	12	0.51	-443.00	924.00	3725	20230118	-63.97	1116	20231031	20.25	1463	-8.27	20240104	1310	2.44	20240103	3725	-63.97	20230118	1116	20.25	20231031	1.36	N	380540	100	28 억	216165	N	N	N	N
71	20240109	151151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1348	12	2	0.90	190064377	139663	58.26	1348	1394	1336	1736	936	1336	1360.88	0.76	29895	1397	1366	1338	1307	1279	1352	1293	29	400	100	820	1	1	28612096	386	-3.04	1.46	12	0.49	-443.00	924.00	3725	20230118	-63.81	1116	20231031	20.79	1463	-7.86	20240104	1310	2.90	20240103	3725	-63.81	20230118	1116	20.79	20231031	1.36	N	380540	100	28 억	216165	N	N	N	N
72	20240109	141150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1358	22	2	1.65	171624366	125980	52.55	1348	1394	1336	1736	936	1336	1362.31	0.76	24524	1397	1366	1338	1307	1279	1352	1293	29	400	100	820	1	1	28612096	389	-3.07	1.47	12	0.44	-443.00	924.00	3725	20230118	-63.54	1116	20231031	21.68	1463	-7.18	20240104	1310	3.66	20240103	3725	-63.54	20230118	1116	21.68	20231031	1.36	N	380540	100	28 억	216165	N	N	N	N
73	20240109	131149	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1370	34	2	2.54	144575999	106002	44.22	1348	1394	1336	1736	936	1336	1363.90	0.76	21368	1397	1366	1338	1307	1279	1352	1293	29	400	100	820	1	1	28612096	392	-3.09	1.48	12	0.37	-443.00	924.00	3725	20230118	-63.22	1116	20231031	22.76	1463	-6.36	20240104	1310	4.58	20240103	3725	-63.22	20230118	1116	22.76	20231031	1.36	N	380540	100	28 억	216165	N	N	N	N
74	20240109	121200	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1376	40	2	2.99	137859249	101092	42.17	1348	1394	1336	1736	936	1336	1363.70	0.76	20575	1397	1366	1338	1307	1279	1352	1293	29	400	100	820	1	1	28612096	394	-3.11	1.49	12	0.35	-443.00	924.00	3725	20230118	-63.06	1116	20231031	23.30	1463	-5.95	20240104	1310	5.04	20240103	3725	-63.06	20230118	1116	23.30	20231031	1.36	N	380540	100	28 억	216165	N	N	N	N
75	20240109	111154	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1391	55	2	4.12	113862020	83700	34.91	1348	1394	1336	1736	936	1336	1360.36	0.76	20759	1397	1366	1338	1307	1279	1352	1293	29	400	100	820	1	1	28612096	398	-3.14	1.51	12	0.29	-443.00	924.00	3725	20230118	-62.66	1116	20231031	24.64	1463	-4.92	20240104	1310	6.18	20240103	3725	-62.66	20230118	1116	24.64	20231031	1.36	N	380540	100	28 억	216165	N	N	N	N
76	20240109	101151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1352	16	2	1.20	48340403	35937	14.99	1348	1356	1336	1736	936	1336	1345.14	0.76	13662	1397	1366	1338	1307	1279	1352	1293	29	400	100	820	1	1	28612096	387	-3.05	1.46	12	0.13	-443.00	924.00	3725	20230118	-63.70	1116	20231031	21.15	1463	-7.59	20240104	1310	3.21	20240103	3725	-63.70	20230118	1116	21.15	20231031	1.36	N	380540	100	28 억	216165	N	N	N	N
77	20240109	091151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1338	2	2	0.15	11866105	8864	3.70	1348	1348	1336	1736	936	1336	1338.69	0.76	456	1397	1366	1338	1307	1279	1352	1293	29	400	100	820	1	1	28612096	383	-3.02	1.45	12	0.03	-443.00	924.00	3725	20230118	-64.08	1116	20231031	19.89	1463	-8.54	20240104	1310	2.14	20240103	3725	-64.08	20230118	1116	19.89	20231031	1.36	N	380540	100	28 억	216165	N	N	N	N
78	20240108	161148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1336	-19	5	-1.40	314290204	237627	126.49	1355	1369	1310	1761	949	1355	1322.62	0.62	31340	1477	1416	1381	1320	1285	1398	1302	29	406	100	840	1	1	28612096	382	-3.02	1.45	12	0.83	-443.00	924.00	3725	20230118	-64.13	1116	20231031	19.71	1463	-8.68	20240104	1310	1.98	20240108	3725	-64.13	20230118	1116	19.71	20231031	1.40	N	380540	100	28 억	178047	N	N	N	N
79	20240108	151149	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1332	-23	5	-1.70	303426330	229494	122.16	1355	1369	1310	1761	949	1355	1322.15	0.62	29198	1477	1416	1381	1320	1285	1398	1302	29	406	100	840	1	1	28612096	381	-3.01	1.44	12	0.80	-443.00	924.00	3725	20230118	-64.24	1116	20231031	19.35	1463	-8.95	20240104	1310	1.68	20240108	3725	-64.24	20230118	1116	19.35	20231031	1.40	N	380540	100	28 억	178047	N	N	N	N
80	20240108	141149	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1332	-23	5	-1.70	266398686	201647	107.34	1355	1369	1310	1761	949	1355	1321.11	0.62	28801	1477	1416	1381	1320	1285	1398	1302	29	406	100	840	1	1	28612096	381	-3.01	1.44	12	0.70	-443.00	924.00	3725	20230118	-64.24	1116	20231031	19.35	1463	-8.95	20240104	1310	1.68	20240108	3725	-64.24	20230118	1116	19.35	20231031	1.40	N	380540	100	28 억	178047	N	N	N	N
81	20240108	131148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1331	-24	5	-1.77	253608018	192025	102.22	1355	1369	1310	1761	949	1355	1320.70	0.62	29328	1477	1416	1381	1320	1285	1398	1302	29	406	100	840	1	1	28612096	381	-3.00	1.44	12	0.67	-443.00	924.00	3725	20230118	-64.27	1116	20231031	19.27	1463	-9.02	20240104	1310	1.60	20240108	3725	-64.27	20230118	1116	19.27	20231031	1.40	N	380540	100	28 억	178047	N	N	N	N
82	20240108	121149	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1326	-29	5	-2.14	236279492	178986	95.28	1355	1369	1310	1761	949	1355	1320.10	0.62	26139	1477	1416	1381	1320	1285	1398	1302	29	406	100	840	1	1	28612096	379	-2.99	1.44	12	0.63	-443.00	924.00	3725	20230118	-64.40	1116	20231031	18.82	1463	-9.36	20240104	1310	1.22	20240108	3725	-64.40	20230118	1116	18.82	20231031	1.40	N	380540	100	28 억	178047	N	N	N	N
83	20240108	111150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1324	-31	5	-2.29	217518359	164824	87.74	1355	1369	1310	1761	949	1355	1319.70	0.62	26585	1477	1416	1381	1320	1285	1398	1302	29	406	100	840	1	1	28612096	379	-2.99	1.43	12	0.58	-443.00	924.00	3725	20230118	-64.46	1116	20231031	18.64	1463	-9.50	20240104	1310	1.07	20240108	3725	-64.46	20230118	1116	18.64	20231031	1.40	N	380540	100	28 억	178047	N	N	N	N
84	20240108	101150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1316	-39	5	-2.88	188377582	142725	75.97	1355	1369	1310	1761	949	1355	1319.86	0.62	27371	1477	1416	1381	1320	1285	1398	1302	29	406	100	840	1	1	28612096	377	-2.97	1.42	12	0.50	-443.00	924.00	3725	20230118	-64.67	1116	20231031	17.92	1463	-10.05	20240104	1310	0.46	20240108	3725	-64.67	20230118	1116	17.92	20231031	1.40	N	380540	100	28 억	178047	N	N	N	N
85	20240108	091147	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1325	-30	5	-2.21	53293180	40071	21.33	1355	1369	1325	1761	949	1355	1329.97	0.62	16720	1477	1416	1381	1320	1285	1398	1302	29	406	100	840	1	1	28612096	379	-2.99	1.43	12	0.14	-443.00	924.00	3725	20230118	-64.43	1116	20231031	18.73	1463	-9.43	20240104	1310	1.15	20240103	3725	-64.43	20230118	1116	18.73	20231031	1.40	N	380540	100	28 억	178047	N	N	N	N
86	20240105	161147	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1355	-48	5	-3.42	253075170	182761	24.91	1415	1442	1346	1823	983	1403	1384.79	0.71	-28079	1513	1458	1408	1353	1303	1485	1380	29	420	100	860	1	1	28612096	388	-3.06	1.47	12	0.64	-443.00	924.00	3725	20230118	-63.62	1116	20231031	21.42	1463	-7.38	20240104	1310	3.44	20240103	3725	-63.62	20230118	1116	21.42	20231031	1.38	N	380540	100	28 억	201856	N	N	N	N
87	20240105	151148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1350	-53	5	-3.78	241718734	174376	23.76	1415	1442	1346	1823	983	1403	1386.12	0.71	-27931	1513	1458	1408	1353	1303	1485	1380	29	420	100	860	1	1	28612096	386	-3.05	1.46	12	0.61	-443.00	924.00	3725	20230118	-63.76	1116	20231031	20.97	1463	-7.72	20240104	1310	3.05	20240103	3725	-63.76	20230118	1116	20.97	20231031	1.38	N	380540	100	28 억	201856	N	N	N	N
88	20240105	141145	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1376	-27	5	-1.92	182516829	130848	17.83	1415	1442	1371	1823	983	1403	1394.83	0.71	-21365	1513	1458	1408	1353	1303	1485	1380	29	420	100	860	1	1	28612096	394	-3.11	1.49	12	0.46	-443.00	924.00	3725	20230118	-63.06	1116	20231031	23.30	1463	-5.95	20240104	1310	5.04	20240103	3725	-63.06	20230118	1116	23.30	20231031	1.38	N	380540	100	28 억	201856	N	N	N	N
89	20240105	131146	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1379	-24	5	-1.71	172595273	123635	16.85	1415	1442	1371	1823	983	1403	1395.97	0.71	-20915	1513	1458	1408	1353	1303	1485	1380	29	420	100	860	1	1	28612096	395	-3.11	1.49	12	0.43	-443.00	924.00	3725	20230118	-62.98	1116	20231031	23.57	1463	-5.74	20240104	1310	5.27	20240103	3725	-62.98	20230118	1116	23.57	20231031	1.38	N	380540	100	28 억	201856	N	N	N	N
90	20240105	121147	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1380	-23	5	-1.64	145604106	104014	14.17	1415	1442	1371	1823	983	1403	1399.83	0.71	-20714	1513	1458	1408	1353	1303	1485	1380	29	420	100	860	1	1	28612096	395	-3.12	1.49	12	0.36	-443.00	924.00	3725	20230118	-62.95	1116	20231031	23.66	1463	-5.67	20240104	1310	5.34	20240103	3725	-62.95	20230118	1116	23.66	20231031	1.38	N	380540	100	28 억	201856	N	N	N	N
91	20240105	111144	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1383	-20	5	-1.43	129360070	92213	12.57	1415	1442	1380	1823	983	1403	1402.84	0.71	-21148	1513	1458	1408	1353	1303	1485	1380	29	420	100	860	1	1	28612096	396	-3.12	1.50	12	0.32	-443.00	924.00	3725	20230118	-62.87	1116	20231031	23.92	1463	-5.47	20240104	1310	5.57	20240103	3725	-62.87	20230118	1116	23.92	20231031	1.38	N	380540	100	28 억	201856	N	N	N	N
92	20240105	101148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1402	-1	5	-0.07	93656220	66428	9.05	1415	1442	1380	1823	983	1403	1409.96	0.71	-15482	1513	1458	1408	1353	1303	1485	1380	29	420	100	860	1	1	28612096	401	-3.16	1.52	12	0.23	-443.00	924.00	3725	20230118	-62.36	1116	20231031	25.63	1463	-4.17	20240104	1310	7.02	20240103	3725	-62.36	20230118	1116	25.63	20231031	1.38	N	380540	100	28 억	201856	N	N	N	N
93	20240105	091144	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1404	1	2	0.07	45502142	31996	4.36	1415	1442	1404	1823	983	1403	1422.55	0.71	-12962	1513	1458	1408	1353	1303	1485	1380	29	420	100	860	1	1	28612096	402	-3.17	1.52	12	0.11	-443.00	924.00	3725	20230118	-62.31	1116	20231031	25.81	1463	-4.03	20240104	1310	7.18	20240103	3725	-62.31	20230118	1116	25.81	20231031	1.38	N	380540	100	28 억	201856	N	N	N	N
94	20240104	161141	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1403	48	2	3.54	1044198410	733589	525.64	1398	1463	1358	1761	949	1355	1423.42	0.90	-32649	1389	1372	1341	1324	1293	1380	1332	29	406	100	840	1	1	28612096	401	-3.17	1.52	12	2.56	-443.00	924.00	3725	20230118	-62.34	1116	20231031	25.72	1463	-4.10	20240104	1310	7.10	20240103	3725	-62.34	20230118	1116	25.72	20231031	1.38	N	380540	100	28 억	257353	N	Y	N	N
95	20240104	151144	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1416	61	2	4.50	1020622334	716814	513.62	1398	1463	1358	1761	949	1355	1423.83	0.90	-30564	1389	1372	1341	1324	1293	1380	1332	29	406	100	840	1	1	28612096	405	-3.20	1.53	12	2.51	-443.00	924.00	3725	20230118	-61.99	1116	20231031	26.88	1463	-3.21	20240104	1310	8.09	20240103	3725	-61.99	20230118	1116	26.88	20231031	1.38	N	380540	100	28 억	257353	N	N	N	N
96	20240104	141144	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1409	54	2	3.99	986161766	692315	496.07	1398	1463	1358	1761	949	1355	1424.44	0.90	-27887	1389	1372	1341	1324	1293	1380	1332	29	406	100	840	1	1	28612096	403	-3.18	1.52	12	2.42	-443.00	924.00	3725	20230118	-62.17	1116	20231031	26.25	1463	-3.69	20240104	1310	7.56	20240103	3725	-62.17	20230118	1116	26.25	20231031	1.38	N	380540	100	28 억	257353	N	N	N	N
97	20240104	131143	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1414	59	2	4.35	945681494	663456	475.39	1398	1463	1358	1761	949	1355	1425.39	0.90	-20224	1389	1372	1341	1324	1293	1380	1332	29	406	100	840	1	1	28612096	405	-3.19	1.53	12	2.32	-443.00	924.00	3725	20230118	-62.04	1116	20231031	26.70	1463	-3.35	20240104	1310	7.94	20240103	3725	-62.04	20230118	1116	26.70	20231031	1.38	N	380540	100	28 억	257353	N	N	N	N
98	20240104	121141	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1425	70	2	5.17	929685556	652127	467.27	1398	1463	1358	1761	949	1355	1425.62	0.90	-20584	1389	1372	1341	1324	1293	1380	1332	29	406	100	840	1	1	28612096	408	-3.22	1.54	12	2.28	-443.00	924.00	3725	20230118	-61.74	1116	20231031	27.69	1463	-2.60	20240104	1310	8.78	20240103	3725	-61.74	20230118	1116	27.69	20231031	1.38	N	380540	100	28 억	257353	N	N	N	N
99	20240104	111140	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1410	55	2	4.06	872748555	611706	438.31	1398	1463	1358	1761	949	1355	1426.75	0.90	-21358	1389	1372	1341	1324	1293	1380	1332	29	406	100	840	1	1	28612096	403	-3.18	1.53	12	2.14	-443.00	924.00	3725	20230118	-62.15	1116	20231031	26.34	1463	-3.62	20240104	1310	7.63	20240103	3725	-62.15	20230118	1116	26.34	20231031	1.38	N	380540	100	28 억	257353	N	N	N	N
100	20240104	101139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1462	107	2	7.90	642849959	450900	323.09	1398	1462	1358	1761	949	1355	1425.70	0.90	6388	1389	1372	1341	1324	1293	1380	1332	29	406	100	840	1	1	28612096	418	-3.30	1.58	12	1.58	-443.00	924.00	3725	20230118	-60.75	1116	20231031	31.00	1462	0.00	20240104	1310	11.60	20240103	3725	-60.75	20230118	1116	31.00	20231031	1.38	N	380540	100	28 억	257353	N	N	N	N
101	20240104	091144	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1406	51	2	3.76	60716280	44079	31.58	1398	1406	1358	1761	949	1355	1377.44	0.90	242	1389	1372	1341	1324	1293	1380	1332	29	406	100	840	1	1	28612096	402	-3.17	1.52	12	0.15	-443.00	924.00	3725	20230118	-62.26	1116	20231031	25.99	1406	0.00	20240104	1310	7.33	20240103	3725	-62.26	20230118	1116	25.99	20231031	1.38	N	380540	100	28 억	257353	N	N	N	N
102	20240103	161139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1355	20	2	1.50	185746301	138576	88.95	1322	1358	1310	1735	935	1335	1340.39	0.86	12537	1394	1364	1340	1310	1286	1379	1325	29	400	100	820	1	1	28612096	388	-3.06	1.47	12	0.48	-443.00	924.00	3725	20230118	-63.62	1116	20231031	21.42	1370	-1.09	20240102	1310	3.44	20240103	3725	-63.62	20230118	1116	21.42	20231031	1.36	N	380540	100	28 억	244816	N	N	N	N
103	20240103	151136	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1357	22	2	1.65	178618121	133312	85.57	1322	1358	1310	1735	935	1335	1339.85	0.86	11865	1394	1364	1340	1310	1286	1379	1325	29	400	100	820	1	1	28612096	388	-3.06	1.47	12	0.47	-443.00	924.00	3725	20230118	-63.57	1116	20231031	21.59	1370	-0.95	20240102	1310	3.59	20240103	3725	-63.57	20230118	1116	21.59	20231031	1.36	N	380540	100	28 억	244816	N	N	N	N
104	20240103	141135	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1345	10	2	0.75	142862098	106843	68.58	1322	1357	1310	1735	935	1335	1337.12	0.86	10222	1394	1364	1340	1310	1286	1379	1325	29	400	100	820	1	1	28612096	385	-3.04	1.46	12	0.37	-443.00	924.00	3725	20230118	-63.89	1116	20231031	20.52	1370	-1.82	20240102	1310	2.67	20240103	3725	-63.89	20230118	1116	20.52	20231031	1.36	N	380540	100	28 억	244816	N	N	N	N
105	20240103	131137	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1351	16	2	1.20	133480962	99874	64.10	1322	1357	1310	1735	935	1335	1336.49	0.86	9297	1394	1364	1340	1310	1286	1379	1325	29	400	100	820	1	1	28612096	387	-3.05	1.46	12	0.35	-443.00	924.00	3725	20230118	-63.73	1116	20231031	21.06	1370	-1.39	20240102	1310	3.13	20240103	3725	-63.73	20230118	1116	21.06	20231031	1.36	N	380540	100	28 억	244816	N	N	N	N
106	20240103	121141	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1349	14	2	1.05	122796084	91961	59.03	1322	1357	1310	1735	935	1335	1335.31	0.86	7906	1394	1364	1340	1310	1286	1379	1325	29	400	100	820	1	1	28612096	386	-3.05	1.46	12	0.32	-443.00	924.00	3725	20230118	-63.79	1116	20231031	20.88	1370	-1.53	20240102	1310	2.98	20240103	3725	-63.79	20230118	1116	20.88	20231031	1.36	N	380540	100	28 억	244816	N	N	N	N
107	20240103	111136	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1340	5	2	0.37	95636517	71808	46.09	1322	1357	1310	1735	935	1335	1331.84	0.86	10375	1394	1364	1340	1310	1286	1379	1325	29	400	100	820	1	1	28612096	383	-3.02	1.45	12	0.25	-443.00	924.00	3725	20230118	-64.03	1116	20231031	20.07	1370	-2.19	20240102	1310	2.29	20240103	3725	-64.03	20230118	1116	20.07	20231031	1.36	N	380540	100	28 억	244816	N	N	N	N
108	20240103	101136	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1322	-13	5	-0.97	36510485	27702	17.78	1322	1345	1310	1735	935	1335	1317.97	0.86	3176	1394	1364	1340	1310	1286	1379	1325	29	400	100	820	1	1	28612096	378	-2.98	1.43	12	0.10	-443.00	924.00	3725	20230118	-64.51	1116	20231031	18.46	1370	-3.50	20240102	1310	0.92	20240103	3725	-64.51	20230118	1116	18.46	20231031	1.36	N	380540	100	28 억	244816	N	N	N	N
109	20240103	091135	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1331	-4	5	-0.30	17821454	13518	8.68	1322	1345	1311	1735	935	1335	1318.35	0.86	255	1394	1364	1340	1310	1286	1379	1325	29	400	100	820	1	1	28612096	381	-3.00	1.44	12	0.05	-443.00	924.00	3725	20230118	-64.27	1116	20231031	19.27	1370	-2.85	20240102	1311	1.53	20240103	3725	-64.27	20230118	1116	19.27	20231031	1.36	N	380540	100	28 억	244816	N	N	N	N
110	20240102	161133	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1335	21	2	1.60	203845227	151508	443.99	1320	1370	1316	1708	920	1314	1345.58	0.80	15053	1350	1331	1315	1296	1280	1324	1289	29	394	100	810	1	1	28612096	382	-3.01	1.44	12	0.53	-443.00	924.00	3725	20230118	-64.16	1116	20231031	19.62	1370	-2.55	20240102	1316	1.44	20240102	3725	-64.16	20230118	1116	19.62	20231031	1.37	N	380540	100	28 억	229770	N	N	N	N
111	20240102	151132	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1336	22	2	1.67	195339034	145133	425.31	1320	1370	1316	1708	920	1314	1345.93	0.80	14419	1350	1331	1315	1296	1280	1324	1289	29	394	100	810	1	1	28612096	382	-3.02	1.45	12	0.51	-443.00	924.00	3725	20230118	-64.13	1116	20231031	19.71	1370	-2.48	20240102	1316	1.52	20240102	3725	-64.13	20230118	1116	19.71	20231031	1.37	N	380540	100	28 억	229770	N	N	N	N
112	20240102	141133	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1340	26	2	1.98	188227556	139815	409.73	1320	1370	1316	1708	920	1314	1346.26	0.80	12853	1350	1331	1315	1296	1280	1324	1289	29	394	100	810	1	1	28612096	383	-3.02	1.45	12	0.49	-443.00	924.00	3725	20230118	-64.03	1116	20231031	20.07	1370	-2.19	20240102	1316	1.82	20240102	3725	-64.03	20230118	1116	20.07	20231031	1.37	N	380540	100	28 억	229770	N	N	N	N
113	20240102	131126	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1346	32	2	2.44	152277281	112906	330.87	1320	1370	1316	1708	920	1314	1348.71	0.80	10615	1350	1331	1315	1296	1280	1324	1289	29	394	100	810	1	1	28612096	385	-3.04	1.46	12	0.39	-443.00	924.00	3725	20230118	-63.87	1116	20231031	20.61	1370	-1.75	20240102	1316	2.28	20240102	3725	-63.87	20230118	1116	20.61	20231031	1.37	N	380540	100	28 억	229770	N	N	N	N
114	20240102	121127	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1350	36	2	2.74	138473080	102674	300.89	1320	1370	1316	1708	920	1314	1348.67	0.80	8173	1350	1331	1315	1296	1280	1324	1289	29	394	100	810	1	1	28612096	386	-3.05	1.46	12	0.36	-443.00	924.00	3725	20230118	-63.76	1116	20231031	20.97	1370	-1.46	20240102	1316	2.58	20240102	3725	-63.76	20230118	1116	20.97	20231031	1.37	N	380540	100	28 억	229770	N	N	N	N
115	20240102	111126	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1351	37	2	2.82	82973856	61947	181.53	1320	1369	1316	1708	920	1314	1339.43	0.80	11616	1350	1331	1315	1296	1280	1324	1289	29	394	100	810	1	1	28612096	387	-3.05	1.46	12	0.22	-443.00	924.00	3725	20230118	-63.73	1116	20231031	21.06	1369	-1.31	20240102	1316	2.66	20240102	3725	-63.73	20230118	1116	21.06	20231031	1.37	N	380540	100	28 억	229770	N	N	N	N
116	20240102	101117	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1330	16	2	1.22	3785077	2861	8.38	1320	1336	1316	1708	920	1314	1322.99	0.80	1295	1350	1331	1315	1296	1280	1324	1289	29	394	100	810	1	1	28612096	381	-3.00	1.44	12	0.01	-443.00	924.00	3725	20230118	-64.30	1116	20231031	19.18	1336	-0.45	20240102	1316	1.06	20240102	3725	-64.30	20230118	1116	19.18	20231031	1.37	N	380540	100	28 억	229770	N	N	N	N
117	20240102	091101	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1314	0	3	0.00	0	0	0.00	0	0	0	1708	920	1314	0.00	0.80	0	1350	1331	1315	1296	1280	1324	1289	29	394	100	810	1	1	28612096	376	-2.97	1.42	12	0.00	-443.00	924.00	3725	20230118	-64.72	1116	20231031	17.74	0	0.00	0	0	0.00	0	3725	-64.72	20230118	1116	17.74	20231031	1.37	N	380540	100	28 억	229770	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History