KissMeData/029480/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

50 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	foreignNetBuyingQuantity	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	120405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	70	2	2.71	1076881710	416861	30.70	2560	2700	2400	3350	1810	2580	2583.32	0.92	0	17167	2810	2695	2620	2505	2430	2657	2467	239	770	500	1650	5	1	47887891	1269	-12.27	1.24	12	0.87	-216.00	2129.00	7380	20230404	-64.09	1910	20231227	38.74	3150	-15.87	20240117	2030	30.54	20240102	7380	-64.09	20230404	1910	38.74	20231227	0.55	N	029480	500	239 억	440343	N	N	N	N
3	20240123	110404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	70	2	2.71	993497460	385296	28.38	2560	2700	2400	3350	1810	2580	2578.53	0.92	0	13657	2810	2695	2620	2505	2430	2657	2467	239	770	500	1650	5	1	47887891	1269	-12.27	1.24	12	0.80	-216.00	2129.00	7380	20230404	-64.09	1910	20231227	38.74	3150	-15.87	20240117	2030	30.54	20240102	7380	-64.09	20230404	1910	38.74	20231227	0.55	N	029480	500	239 억	440343	N	N	N	N
4	20240123	100403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	40	2	1.55	656289385	258606	19.05	2560	2670	2400	3350	1810	2580	2537.70	0.92	0	-10918	2810	2695	2620	2505	2430	2657	2467	239	770	500	1650	5	1	47887891	1255	-12.13	1.23	12	0.54	-216.00	2129.00	7380	20230404	-64.50	1910	20231227	37.17	3150	-16.83	20240117	2030	29.06	20240102	7380	-64.50	20230404	1910	37.17	20231227	0.55	N	029480	500	239 억	440343	N	N	N	N
5	20240123	090403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	-45	5	-1.74	162366585	64852	4.78	2560	2560	2400	3350	1810	2580	2502.91	0.92	0	53	2810	2695	2620	2505	2430	2657	2467	239	770	500	1650	5	1	47887891	1214	-11.74	1.19	12	0.14	-216.00	2129.00	7380	20230404	-65.65	1910	20231227	32.72	3150	-19.52	20240117	2030	24.88	20240102	7380	-65.65	20230404	1910	32.72	20231227	0.55	N	029480	500	239 억	440343	N	N	N	N
6	20240119	160400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-465	5	-15.74	6992960880	2562576	170.75	2890	3060	2345	3840	2070	2955	2728.95	0.36	0	290405	3225	3090	2915	2780	2605	3002	2692	239	885	500	1890	5	1	47887891	1192	-11.53	1.17	12	5.35	-216.00	2129.00	7380	20230404	-66.26	1910	20231227	30.37	3150	-20.95	20240117	2030	22.66	20240102	7380	-66.26	20230404	1910	30.37	20231227	0.59	N	029480	500	239 억	173344	N	N	N	N
7	20240119	150401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	-435	5	-14.72	6019096550	2163098	144.13	2890	3060	2485	3840	2070	2955	2782.60	0.36	0	228608	3225	3090	2915	2780	2605	3002	2692	239	885	500	1890	5	1	47887891	1207	-11.67	1.18	12	4.52	-216.00	2129.00	7380	20230404	-65.85	1910	20231227	31.94	3150	-20.00	20240117	2030	24.14	20240102	7380	-65.85	20230404	1910	31.94	20231227	0.59	N	029480	500	239 억	173344	N	N	N	N
8	20240119	140400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	-295	5	-9.98	4324050920	1512182	100.76	2890	3060	2640	3840	2070	2955	2859.45	0.36	0	82216	3225	3090	2915	2780	2605	3002	2692	239	885	500	1890	5	1	47887891	1274	-12.31	1.25	12	3.16	-216.00	2129.00	7380	20230404	-63.96	1910	20231227	39.27	3150	-15.56	20240117	2030	31.03	20240102	7380	-63.96	20230404	1910	39.27	20231227	0.59	N	029480	500	239 억	173344	N	N	N	N
9	20240119	130401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2960	5	2	0.17	2245636420	758472	50.54	2890	3060	2880	3840	2070	2955	2960.74	0.36	0	-36909	3225	3090	2915	2780	2605	3002	2692	239	885	500	1890	5	1	47887891	1417	-13.70	1.39	12	1.58	-216.00	2129.00	7380	20230404	-59.89	1910	20231227	54.97	3150	-6.03	20240117	2030	45.81	20240102	7380	-59.89	20230404	1910	54.97	20231227	0.59	N	029480	500	239 억	173344	N	N	N	N
10	20240119	120403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	-15	5	-0.51	2071076510	699428	46.60	2890	3060	2880	3840	2070	2955	2961.10	0.36	0	-51110	3225	3090	2915	2780	2605	3002	2692	239	885	500	1890	5	1	47887891	1408	-13.61	1.38	12	1.46	-216.00	2129.00	7380	20230404	-60.16	1910	20231227	53.93	3150	-6.67	20240117	2030	44.83	20240102	7380	-60.16	20230404	1910	53.93	20231227	0.59	N	029480	500	239 억	173344	N	N	N	N
11	20240119	110402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	20	2	0.68	1880748095	634847	42.30	2890	3060	2880	3840	2070	2955	2962.53	0.36	0	-17839	3225	3090	2915	2780	2605	3002	2692	239	885	500	1890	5	1	47887891	1425	-13.77	1.40	12	1.33	-216.00	2129.00	7380	20230404	-59.69	1910	20231227	55.76	3150	-5.56	20240117	2030	46.55	20240102	7380	-59.69	20230404	1910	55.76	20231227	0.59	N	029480	500	239 억	173344	N	N	N	N
12	20240119	100406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	-50	5	-1.69	1409998255	475497	31.68	2890	3060	2880	3840	2070	2955	2965.32	0.36	0	-2052	3225	3090	2915	2780	2605	3002	2692	239	885	500	1890	5	1	47887891	1391	-13.45	1.36	12	0.99	-216.00	2129.00	7380	20230404	-60.64	1910	20231227	52.09	3150	-7.78	20240117	2030	43.10	20240102	7380	-60.64	20230404	1910	52.09	20231227	0.59	N	029480	500	239 억	173344	N	N	N	N
13	20240119	090401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2985	30	2	1.02	142549480	48549	3.23	2890	3020	2880	3840	2070	2955	2936.04	0.36	0	3363	3225	3090	2915	2780	2605	3002	2692	239	885	500	1890	5	1	47887891	1429	-13.82	1.40	12	0.10	-216.00	2129.00	7380	20230404	-59.55	1910	20231227	56.28	3150	-5.24	20240117	2030	47.04	20240102	7380	-59.55	20230404	1910	56.28	20231227	0.59	N	029480	500	239 억	173344	N	N	N	N
14	20240118	160400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	-85	5	-2.80	4389214935	1498983	40.45	3040	3050	2740	3950	2130	3040	2928.10	0.58	0	-98163	3320	3180	3010	2870	2700	3250	2940	239	910	500	1940	5	1	47887891	1415	-13.68	1.39	12	3.13	-216.00	2129.00	7380	20230404	-59.96	1910	20231227	54.71	3150	-6.19	20240117	2030	45.57	20240102	7380	-59.96	20230404	1910	54.71	20231227	0.63	N	029480	500	239 억	277854	N	N	N	N
15	20240118	150401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	-85	5	-2.80	4235602320	1447000	39.04	3040	3050	2740	3950	2130	3040	2927.16	0.58	0	-84586	3320	3180	3010	2870	2700	3250	2940	239	910	500	1940	5	1	47887891	1415	-13.68	1.39	12	3.02	-216.00	2129.00	7380	20230404	-59.96	1910	20231227	54.71	3150	-6.19	20240117	2030	45.57	20240102	7380	-59.96	20230404	1910	54.71	20231227	0.63	N	029480	500	239 억	277854	N	N	N	N
16	20240118	140401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	-90	5	-2.96	4090100565	1397434	37.71	3040	3050	2740	3950	2130	3040	2926.86	0.58	0	-85276	3320	3180	3010	2870	2700	3250	2940	239	910	500	1940	5	1	47887891	1413	-13.66	1.39	12	2.92	-216.00	2129.00	7380	20230404	-60.03	1910	20231227	54.45	3150	-6.35	20240117	2030	45.32	20240102	7380	-60.03	20230404	1910	54.45	20231227	0.63	N	029480	500	239 억	277854	N	N	N	N
17	20240118	130401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	-5	5	-0.16	3809482995	1303138	35.16	3040	3050	2740	3950	2130	3040	2923.31	0.58	0	-60390	3320	3180	3010	2870	2700	3250	2940	239	910	500	1940	5	1	47887891	1453	-14.05	1.43	12	2.72	-216.00	2129.00	7380	20230404	-58.88	1910	20231227	58.90	3150	-3.65	20240117	2030	49.51	20240102	7380	-58.88	20230404	1910	58.90	20231227	0.63	N	029480	500	239 억	277854	N	N	N	N
18	20240118	120402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2920	-120	5	-3.95	3495919565	1198032	32.33	3040	3050	2740	3950	2130	3040	2918.05	0.58	0	-59463	3320	3180	3010	2870	2700	3250	2940	239	910	500	1940	5	1	47887891	1398	-13.52	1.37	12	2.50	-216.00	2129.00	7380	20230404	-60.43	1910	20231227	52.88	3150	-7.30	20240117	2030	43.84	20240102	7380	-60.43	20230404	1910	52.88	20231227	0.63	N	029480	500	239 억	277854	N	N	N	N
19	20240118	110402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	-90	5	-2.96	3226729005	1106788	29.86	3040	3050	2740	3950	2130	3040	2915.39	0.58	0	-66475	3320	3180	3010	2870	2700	3250	2940	239	910	500	1940	5	1	47887891	1413	-13.66	1.39	12	2.31	-216.00	2129.00	7380	20230404	-60.03	1910	20231227	54.45	3150	-6.35	20240117	2030	45.32	20240102	7380	-60.03	20230404	1910	54.45	20231227	0.63	N	029480	500	239 억	277854	N	N	N	N
20	20240118	100400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-110	5	-3.62	2257886480	780126	21.05	3040	3040	2740	3950	2130	3040	2894.25	0.58	0	-47737	3320	3180	3010	2870	2700	3250	2940	239	910	500	1940	5	1	47887891	1403	-13.56	1.38	12	1.63	-216.00	2129.00	7380	20230404	-60.30	1910	20231227	53.40	3150	-6.98	20240117	2030	44.33	20240102	7380	-60.30	20230404	1910	53.40	20231227	0.63	N	029480	500	239 억	277854	N	N	N	N
21	20240118	090400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	-125	5	-4.11	365301520	122040	3.29	3040	3040	2885	3950	2130	3040	2993.27	0.58	0	-24295	3320	3180	3010	2870	2700	3250	2940	239	910	500	1940	5	1	47887891	1396	-13.50	1.37	12	0.25	-216.00	2129.00	7380	20230404	-60.50	1910	20231227	52.62	3150	-7.46	20240117	2030	43.60	20240102	7380	-60.50	20230404	1910	52.62	20231227	0.63	N	029480	500	239 억	277854	N	N	N	N
22	20240117	160359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	225	2	7.99	11200551085	3691705	266.49	2880	3150	2840	3655	1975	2815	3033.97	0.71	0	-30776	2995	2905	2800	2710	2605	2950	2755	239	840	500	1800	5	1	47887891	1456	-14.07	1.43	12	7.71	-216.00	2129.00	7380	20230404	-58.81	1910	20231227	59.16	3150	-3.49	20240117	2030	49.75	20240102	7380	-58.81	20230404	1910	59.16	20231227	0.67	N	029480	500	239 억	338084	N	N	N	N
23	20240117	150401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	225	2	7.99	10748531210	3542536	255.72	2880	3150	2840	3655	1975	2815	3034.13	0.71	0	-2568	2995	2905	2800	2710	2605	2950	2755	239	840	500	1800	5	1	47887891	1456	-14.07	1.43	12	7.40	-216.00	2129.00	7380	20230404	-58.81	1910	20231227	59.16	3150	-3.49	20240117	2030	49.75	20240102	7380	-58.81	20230404	1910	59.16	20231227	0.67	N	029480	500	239 억	338084	N	N	N	N
24	20240117	140400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	215	2	7.64	10202665465	3361817	242.68	2880	3150	2840	3655	1975	2815	3034.87	0.71	0	12265	2995	2905	2800	2710	2605	2950	2755	239	840	500	1800	5	1	47887891	1451	-14.03	1.42	12	7.02	-216.00	2129.00	7380	20230404	-58.94	1910	20231227	58.64	3150	-3.81	20240117	2030	49.26	20240102	7380	-58.94	20230404	1910	58.64	20231227	0.67	N	029480	500	239 억	338084	N	N	N	N
25	20240117	130400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	235	2	8.35	9368977850	3086678	222.82	2880	3150	2840	3655	1975	2815	3035.29	0.71	0	-14012	2995	2905	2800	2710	2605	2950	2755	239	840	500	1800	5	1	47887891	1461	-14.12	1.43	12	6.45	-216.00	2129.00	7380	20230404	-58.67	1910	20231227	59.69	3150	-3.17	20240117	2030	50.25	20240102	7380	-58.67	20230404	1910	59.69	20231227	0.67	N	029480	500	239 억	338084	N	N	N	N
26	20240117	120401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	175	2	6.22	7703503855	2546839	183.85	2880	3150	2840	3655	1975	2815	3024.73	0.71	0	13566	2995	2905	2800	2710	2605	2950	2755	239	840	500	1800	5	1	47887891	1432	-13.84	1.40	12	5.32	-216.00	2129.00	7380	20230404	-59.49	1910	20231227	56.54	3150	-5.08	20240117	2030	47.29	20240102	7380	-59.49	20230404	1910	56.54	20231227	0.67	N	029480	500	239 억	338084	N	N	N	N
27	20240117	110401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	180	2	6.39	7097792255	2344244	169.22	2880	3150	2840	3655	1975	2815	3027.75	0.71	0	19545	2995	2905	2800	2710	2605	2950	2755	239	840	500	1800	5	1	47887891	1434	-13.87	1.41	12	4.90	-216.00	2129.00	7380	20230404	-59.42	1910	20231227	56.81	3150	-4.92	20240117	2030	47.54	20240102	7380	-59.42	20230404	1910	56.81	20231227	0.67	N	029480	500	239 억	338084	N	N	N	N
28	20240117	100359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	185	2	6.57	5468350325	1804212	130.24	2880	3150	2840	3655	1975	2815	3030.88	0.71	0	-30272	2995	2905	2800	2710	2605	2950	2755	239	840	500	1800	5	1	47887891	1437	-13.89	1.41	12	3.77	-216.00	2129.00	7380	20230404	-59.35	1910	20231227	57.07	3150	-4.76	20240117	2030	47.78	20240102	7380	-59.35	20230404	1910	57.07	20231227	0.67	N	029480	500	239 억	338084	N	N	N	N
29	20240117	090400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	115	2	4.09	227365980	78591	5.67	2880	2930	2840	3655	1975	2815	2893.03	0.71	0	-16863	2995	2905	2800	2710	2605	2950	2755	239	840	500	1800	5	1	47887891	1403	-13.56	1.38	12	0.16	-216.00	2129.00	7380	20230404	-60.30	1910	20231227	53.40	2930	0.00	20240110	2030	44.33	20240102	7380	-60.30	20230404	1910	53.40	20231227	0.67	N	029480	500	239 억	338084	N	N	N	N
30	20240116	160359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	90	2	3.30	3870670065	1375903	73.18	2730	2890	2695	3540	1910	2725	2813.18	0.97	0	-154609	3055	2890	2695	2530	2335	2972	2612	239	815	500	1740	5	1	47887891	1348	-13.03	1.32	12	2.87	-216.00	2129.00	7380	20230404	-61.86	1910	20231227	47.38	2930	-3.92	20240110	2030	38.67	20240102	7380	-61.86	20230404	1910	47.38	20231227	0.67	N	029480	500	239 억	464794	N	N	N	N
31	20240116	150400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	75	2	2.75	3765235800	1338252	71.17	2730	2890	2695	3540	1910	2725	2813.55	0.97	0	-148504	3055	2890	2695	2530	2335	2972	2612	239	815	500	1740	5	1	47887891	1341	-12.96	1.32	12	2.79	-216.00	2129.00	7380	20230404	-62.06	1910	20231227	46.60	2930	-4.44	20240110	2030	37.93	20240102	7380	-62.06	20230404	1910	46.60	20231227	0.67	N	029480	500	239 억	464794	N	N	N	N
32	20240116	140400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	50	2	1.83	3570637905	1268650	67.47	2730	2890	2695	3540	1910	2725	2814.52	0.97	0	-130164	3055	2890	2695	2530	2335	2972	2612	239	815	500	1740	5	1	47887891	1329	-12.85	1.30	12	2.65	-216.00	2129.00	7380	20230404	-62.40	1910	20231227	45.29	2930	-5.29	20240110	2030	36.70	20240102	7380	-62.40	20230404	1910	45.29	20231227	0.67	N	029480	500	239 억	464794	N	N	N	N
33	20240116	130359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	65	2	2.39	3316572880	1177119	62.60	2730	2890	2695	3540	1910	2725	2817.53	0.97	0	-111391	3055	2890	2695	2530	2335	2972	2612	239	815	500	1740	5	1	47887891	1336	-12.92	1.31	12	2.46	-216.00	2129.00	7380	20230404	-62.20	1910	20231227	46.07	2930	-4.78	20240110	2030	37.44	20240102	7380	-62.20	20230404	1910	46.07	20231227	0.67	N	029480	500	239 억	464794	N	N	N	N
34	20240116	120359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	70	2	2.57	3166828450	1123497	59.75	2730	2890	2695	3540	1910	2725	2818.72	0.97	0	-95185	3055	2890	2695	2530	2335	2972	2612	239	815	500	1740	5	1	47887891	1338	-12.94	1.31	12	2.35	-216.00	2129.00	7380	20230404	-62.13	1910	20231227	46.34	2930	-4.61	20240110	2030	37.68	20240102	7380	-62.13	20230404	1910	46.34	20231227	0.67	N	029480	500	239 억	464794	N	N	N	N
35	20240116	110358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2825	100	2	3.67	2767871390	980879	52.17	2730	2890	2695	3540	1910	2725	2821.83	0.97	0	-85307	3055	2890	2695	2530	2335	2972	2612	239	815	500	1740	5	1	47887891	1353	-13.08	1.33	12	2.05	-216.00	2129.00	7380	20230404	-61.72	1910	20231227	47.91	2930	-3.58	20240110	2030	39.16	20240102	7380	-61.72	20230404	1910	47.91	20231227	0.67	N	029480	500	239 억	464794	N	N	N	N
36	20240116	100359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	25	2	0.92	2041952000	724535	38.53	2730	2890	2695	3540	1910	2725	2818.29	0.97	0	-52227	3055	2890	2695	2530	2335	2972	2612	239	815	500	1740	5	1	47887891	1317	-12.73	1.29	12	1.51	-216.00	2129.00	7380	20230404	-62.74	1910	20231227	43.98	2930	-6.14	20240110	2030	35.47	20240102	7380	-62.74	20230404	1910	43.98	20231227	0.67	N	029480	500	239 억	464794	N	N	N	N
37	20240116	090357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2745	20	2	0.73	118399500	43421	2.31	2730	2760	2695	3540	1910	2725	2726.78	0.97	0	-7670	3055	2890	2695	2530	2335	2972	2612	239	815	500	1740	5	1	47887891	1315	-12.71	1.29	12	0.09	-216.00	2129.00	7380	20230404	-62.80	1910	20231227	43.72	2930	-6.31	20240110	2030	35.22	20240102	7380	-62.80	20230404	1910	43.72	20231227	0.67	N	029480	500	239 억	464794	N	N	N	N
38	20240115	160358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	125	2	4.81	5089525760	1877381	229.77	2650	2860	2500	3380	1820	2600	2710.95	0.97	0	-9533	2906	2752	2646	2492	2386	2830	2570	239	780	500	1660	5	1	47887891	1305	-12.62	1.28	12	3.92	-216.00	2129.00	7380	20230404	-63.08	1910	20231227	42.67	2930	-7.00	20240110	2030	34.24	20240102	7380	-63.08	20230404	1910	42.67	20231227	0.69	N	029480	500	239 억	463077	N	N	N	N
39	20240115	150359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2730	130	2	5.00	4800282915	1771132	216.77	2650	2860	2500	3380	1820	2600	2710.29	0.97	0	-6403	2906	2752	2646	2492	2386	2830	2570	239	780	500	1660	5	1	47887891	1307	-12.64	1.28	12	3.70	-216.00	2129.00	7380	20230404	-63.01	1910	20231227	42.93	2930	-6.83	20240110	2030	34.48	20240102	7380	-63.01	20230404	1910	42.93	20231227	0.69	N	029480	500	239 억	463077	N	N	N	N
40	20240115	140359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	180	2	6.92	2700113055	1016229	124.37	2650	2780	2500	3380	1820	2600	2656.99	0.97	0	-9465	2906	2752	2646	2492	2386	2830	2570	239	780	500	1660	5	1	47887891	1331	-12.87	1.31	12	2.12	-216.00	2129.00	7380	20230404	-62.33	1910	20231227	45.55	2930	-5.12	20240110	2030	36.95	20240102	7380	-62.33	20230404	1910	45.55	20231227	0.69	N	029480	500	239 억	463077	N	N	N	N
41	20240115	130358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	-15	5	-0.58	1605550885	612022	74.90	2650	2695	2500	3380	1820	2600	2623.35	0.97	0	-69818	2906	2752	2646	2492	2386	2830	2570	239	780	500	1660	5	1	47887891	1238	-11.97	1.21	12	1.28	-216.00	2129.00	7380	20230404	-64.97	1910	20231227	35.34	2930	-11.77	20240110	2030	27.34	20240102	7380	-64.97	20230404	1910	35.34	20231227	0.69	N	029480	500	239 억	463077	N	N	N	N
42	20240115	120358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	5	2	0.19	1460117950	556105	68.06	2650	2695	2500	3380	1820	2600	2625.62	0.97	0	-51913	2906	2752	2646	2492	2386	2830	2570	239	780	500	1660	5	1	47887891	1247	-12.06	1.22	12	1.16	-216.00	2129.00	7380	20230404	-64.70	1910	20231227	36.39	2930	-11.09	20240110	2030	28.33	20240102	7380	-64.70	20230404	1910	36.39	20231227	0.69	N	029480	500	239 억	463077	N	N	N	N
43	20240115	110357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	30	2	1.15	1330174145	506104	61.94	2650	2695	2500	3380	1820	2600	2628.26	0.97	0	-35466	2906	2752	2646	2492	2386	2830	2570	239	780	500	1660	5	1	47887891	1259	-12.18	1.24	12	1.06	-216.00	2129.00	7380	20230404	-64.36	1910	20231227	37.70	2930	-10.24	20240110	2030	29.56	20240102	7380	-64.36	20230404	1910	37.70	20231227	0.69	N	029480	500	239 억	463077	N	N	N	N
44	20240115	100357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	50	2	1.92	1027895590	392332	48.02	2650	2690	2500	3380	1820	2600	2619.96	0.97	0	-19429	2906	2752	2646	2492	2386	2830	2570	239	780	500	1660	5	1	47887891	1269	-12.27	1.24	12	0.82	-216.00	2129.00	7380	20230404	-64.09	1910	20231227	38.74	2930	-9.56	20240110	2030	30.54	20240102	7380	-64.09	20230404	1910	38.74	20231227	0.69	N	029480	500	239 억	463077	N	N	N	N
45	20240115	090357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	-85	5	-3.27	146188525	56900	6.96	2650	2650	2500	3380	1820	2600	2569.22	0.97	0	-26954	2906	2752	2646	2492	2386	2830	2570	239	780	500	1660	5	1	47887891	1204	-11.64	1.18	12	0.12	-216.00	2129.00	7380	20230404	-65.92	1910	20231227	31.68	2930	-14.16	20240110	2030	23.89	20240102	7380	-65.92	20230404	1910	31.68	20231227	0.69	N	029480	500	239 억	463077	N	N	N	N
46	20240112	160356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-10	5	-0.38	2156336690	813133	64.92	2570	2800	2540	3390	1830	2610	2651.94	1.27	0	-170434	2900	2755	2605	2460	2310	2680	2385	239	780	500	1670	5	1	47887891	1245	-12.04	1.22	12	1.70	-216.00	2129.00	7380	20230404	-64.77	1910	20231227	36.13	2930	-11.26	20240110	2030	28.08	20240102	7380	-64.77	20230404	1910	36.13	20231227	0.72	N	029480	500	239 억	606228	N	N	N	N
47	20240112	150357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	-5	5	-0.19	2105908850	793652	63.37	2570	2800	2540	3390	1830	2610	2653.44	1.27	0	-165556	2900	2755	2605	2460	2310	2680	2385	239	780	500	1670	5	1	47887891	1247	-12.06	1.22	12	1.66	-216.00	2129.00	7380	20230404	-64.70	1910	20231227	36.39	2930	-11.09	20240110	2030	28.33	20240102	7380	-64.70	20230404	1910	36.39	20231227	0.72	N	029480	500	239 억	606228	N	N	N	N
48	20240112	140357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-20	5	-0.77	1978749310	744609	59.45	2570	2800	2540	3390	1830	2610	2657.43	1.27	0	-141579	2900	2755	2605	2460	2310	2680	2385	239	780	500	1670	5	1	47887891	1240	-11.99	1.22	12	1.55	-216.00	2129.00	7380	20230404	-64.91	1910	20231227	35.60	2930	-11.60	20240110	2030	27.59	20240102	7380	-64.91	20230404	1910	35.60	20231227	0.72	N	029480	500	239 억	606228	N	N	N	N
49	20240112	130356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	-50	5	-1.92	1811690980	679304	54.24	2570	2800	2540	3390	1830	2610	2666.98	1.27	0	-157022	2900	2755	2605	2460	2310	2680	2385	239	780	500	1670	5	1	47887891	1226	-11.85	1.20	12	1.42	-216.00	2129.00	7380	20230404	-65.31	1910	20231227	34.03	2930	-12.63	20240110	2030	26.11	20240102	7380	-65.31	20230404	1910	34.03	20231227	0.72	N	029480	500	239 억	606228	N	N	N	N
50	20240112	120356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	5	2	0.19	1633725700	610327	48.73	2570	2800	2540	3390	1830	2610	2676.80	1.27	0	-146673	2900	2755	2605	2460	2310	2680	2385	239	780	500	1670	5	1	47887891	1252	-12.11	1.23	12	1.27	-216.00	2129.00	7380	20230404	-64.57	1910	20231227	36.91	2930	-10.75	20240110	2030	28.82	20240102	7380	-64.57	20230404	1910	36.91	20231227	0.72	N	029480	500	239 억	606228	N	N	N	N
51	20240112	110355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	45	2	1.72	1504968340	561141	44.80	2570	2800	2540	3390	1830	2610	2681.98	1.27	0	-134266	2900	2755	2605	2460	2310	2680	2385	239	780	500	1670	5	1	47887891	1271	-12.29	1.25	12	1.17	-216.00	2129.00	7380	20230404	-64.02	1910	20231227	39.01	2930	-9.39	20240110	2030	30.79	20240102	7380	-64.02	20230404	1910	39.01	20231227	0.72	N	029480	500	239 억	606228	N	N	N	N
52	20240112	100356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	35	2	1.34	1354181495	503915	40.23	2570	2800	2540	3390	1830	2610	2687.32	1.27	0	-110509	2900	2755	2605	2460	2310	2680	2385	239	780	500	1670	5	1	47887891	1267	-12.25	1.24	12	1.05	-216.00	2129.00	7380	20230404	-64.16	1910	20231227	38.48	2930	-9.73	20240110	2030	30.30	20240102	7380	-64.16	20230404	1910	38.48	20231227	0.72	N	029480	500	239 억	606228	N	N	N	N
53	20240112	090356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	115	2	4.41	168000835	63591	5.08	2570	2725	2540	3390	1830	2610	2641.90	1.27	0	-7300	2900	2755	2605	2460	2310	2680	2385	239	780	500	1670	5	1	47887891	1305	-12.62	1.28	12	0.13	-216.00	2129.00	7380	20230404	-63.08	1910	20231227	42.67	2930	-7.00	20240110	2030	34.24	20240102	7380	-63.08	20230404	1910	42.67	20231227	0.72	N	029480	500	239 억	606228	N	N	N	N
54	20240111	160354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-25	5	-0.95	3262644545	1249984	18.33	2630	2750	2455	3425	1845	2635	2610.14	1.46	-438	-91916	3191	2912	2651	2372	2111	3052	2512	239	790	500	1680	5	1	47887891	1250	-12.08	1.23	12	2.61	-216.00	2129.00	7380	20230404	-64.63	1910	20231227	36.65	2930	-10.92	20240110	2030	28.57	20240102	7380	-64.63	20230404	1910	36.65	20231227	0.79	N	029480	500	239 억	698955	N	N	N	N
55	20240111	150357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-40	5	-1.52	3201430470	1226468	17.99	2630	2750	2455	3425	1845	2635	2610.28	1.46	-438	-94426	3191	2912	2651	2372	2111	3052	2512	239	790	500	1680	5	1	47887891	1243	-12.01	1.22	12	2.56	-216.00	2129.00	7380	20230404	-64.84	1910	20231227	35.86	2930	-11.43	20240110	2030	27.83	20240102	7380	-64.84	20230404	1910	35.86	20231227	0.79	N	029480	500	239 억	698955	N	N	N	N
56	20240111	140356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	10	2	0.38	2744110290	1051243	15.42	2630	2750	2455	3425	1845	2635	2610.34	1.46	-438	-81025	3191	2912	2651	2372	2111	3052	2512	239	790	500	1680	5	1	47887891	1267	-12.25	1.24	12	2.20	-216.00	2129.00	7380	20230404	-64.16	1910	20231227	38.48	2930	-9.73	20240110	2030	30.30	20240102	7380	-64.16	20230404	1910	38.48	20231227	0.79	N	029480	500	239 억	698955	N	N	N	N
57	20240111	130354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	0	3	0.00	2573231435	986605	14.47	2630	2750	2455	3425	1845	2635	2608.16	1.46	-438	-73275	3191	2912	2651	2372	2111	3052	2512	239	790	500	1680	5	1	47887891	1262	-12.20	1.24	12	2.06	-216.00	2129.00	7380	20230404	-64.30	1910	20231227	37.96	2930	-10.07	20240110	2030	29.80	20240102	7380	-64.30	20230404	1910	37.96	20231227	0.79	N	029480	500	239 억	698955	N	N	N	N
58	20240111	120355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	20	2	0.76	2183019885	840185	12.32	2630	2680	2455	3425	1845	2635	2598.25	1.46	-438	-84742	3191	2912	2651	2372	2111	3052	2512	239	790	500	1680	5	1	47887891	1271	-12.29	1.25	12	1.75	-216.00	2129.00	7380	20230404	-64.02	1910	20231227	39.01	2930	-9.39	20240110	2030	30.79	20240102	7380	-64.02	20230404	1910	39.01	20231227	0.79	N	029480	500	239 억	698955	N	N	N	N
59	20240111	110357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	0	3	0.00	1790567675	692916	10.16	2630	2675	2455	3425	1845	2635	2584.09	1.46	-438	-49083	3191	2912	2651	2372	2111	3052	2512	239	790	500	1680	5	1	47887891	1262	-12.20	1.24	12	1.45	-216.00	2129.00	7380	20230404	-64.30	1910	20231227	37.96	2930	-10.07	20240110	2030	29.80	20240102	7380	-64.30	20230404	1910	37.96	20231227	0.79	N	029480	500	239 억	698955	N	N	N	N
60	20240111	100355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	-95	5	-3.61	1227632890	476698	6.99	2630	2635	2455	3425	1845	2635	2575.26	1.46	-438	15399	3191	2912	2651	2372	2111	3052	2512	239	790	500	1680	5	1	47887891	1216	-11.76	1.19	12	1.00	-216.00	2129.00	7380	20230404	-65.58	1910	20231227	32.98	2930	-13.31	20240110	2030	25.12	20240102	7380	-65.58	20230404	1910	32.98	20231227	0.79	N	029480	500	239 억	698955	N	N	N	N
61	20240111	090354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	-180	5	-6.83	240185960	92626	1.36	2630	2635	2455	3425	1845	2635	2592.97	1.46	-438	-878	3191	2912	2651	2372	2111	3052	2512	239	790	500	1680	5	1	47887891	1176	-11.37	1.15	12	0.19	-216.00	2129.00	7380	20230404	-66.73	1910	20231227	28.53	2930	-16.21	20240110	2030	20.94	20240102	7380	-66.73	20230404	1910	28.53	20231227	0.79	N	029480	500	239 억	698955	Y	N	N	N
62	20240110	160353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	205	2	8.44	18623074105	6806864	388.82	2430	2930	2390	3155	1705	2430	2736.03	1.83	0	-119343	2666	2547	2356	2237	2046	2607	2297	239	725	500	1550	5	1	47887891	1262	-12.20	1.24	12	14.21	-216.00	2129.00	7380	20230404	-64.30	1910	20231227	37.96	2930	-10.07	20240110	2030	29.80	20240102	7380	-64.30	20230404	1910	37.96	20231227	0.80	N	029480	500	239 억	877688	N	N	N	N
63	20240110	150354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	205	2	8.44	18380241035	6714622	383.55	2430	2930	2390	3155	1705	2430	2737.42	1.83	0	-115121	2666	2547	2356	2237	2046	2607	2297	239	725	500	1550	5	1	47887891	1262	-12.20	1.24	12	14.02	-216.00	2129.00	7380	20230404	-64.30	1910	20231227	37.96	2930	-10.07	20240110	2030	29.80	20240102	7380	-64.30	20230404	1910	37.96	20231227	0.80	N	029480	500	239 억	877688	N	N	N	N
64	20240110	140355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	215	2	8.85	17685900165	6453360	368.62	2430	2930	2390	3155	1705	2430	2740.65	1.83	0	-104414	2666	2547	2356	2237	2046	2607	2297	239	725	500	1550	5	1	47887891	1267	-12.25	1.24	12	13.48	-216.00	2129.00	7380	20230404	-64.16	1910	20231227	38.48	2930	-9.73	20240110	2030	30.30	20240102	7380	-64.16	20230404	1910	38.48	20231227	0.80	N	029480	500	239 억	877688	N	N	N	N
65	20240110	130354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	225	2	9.26	17266203380	6293640	359.50	2430	2930	2390	3155	1705	2430	2743.51	1.83	0	-84713	2666	2547	2356	2237	2046	2607	2297	239	725	500	1550	5	1	47887891	1271	-12.29	1.25	12	13.14	-216.00	2129.00	7380	20230404	-64.02	1910	20231227	39.01	2930	-9.39	20240110	2030	30.79	20240102	7380	-64.02	20230404	1910	39.01	20231227	0.80	N	029480	500	239 억	877688	N	N	N	N
66	20240110	120354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	220	2	9.05	16723805770	6087569	347.73	2430	2930	2390	3155	1705	2430	2747.29	1.83	0	-113151	2666	2547	2356	2237	2046	2607	2297	239	725	500	1550	5	1	47887891	1269	-12.27	1.24	12	12.71	-216.00	2129.00	7380	20230404	-64.09	1910	20231227	38.74	2930	-9.56	20240110	2030	30.54	20240102	7380	-64.09	20230404	1910	38.74	20231227	0.80	N	029480	500	239 억	877688	N	N	N	N
67	20240110	110354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	320	2	13.17	15366857910	5582411	318.87	2430	2930	2390	3155	1705	2430	2752.82	1.83	0	-154534	2666	2547	2356	2237	2046	2607	2297	239	725	500	1550	5	1	47887891	1317	-12.73	1.29	12	11.66	-216.00	2129.00	7380	20230404	-62.74	1910	20231227	43.98	2930	-6.14	20240110	2030	35.47	20240102	7380	-62.74	20230404	1910	43.98	20231227	0.80	N	029480	500	239 억	877688	N	N	N	N
68	20240110	100353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	420	2	17.28	10759177610	3907789	223.22	2430	2930	2390	3155	1705	2430	2753.39	1.83	0	-284377	2666	2547	2356	2237	2046	2607	2297	239	725	500	1550	5	1	47887891	1365	-13.19	1.34	12	8.16	-216.00	2129.00	7380	20230404	-61.38	1910	20231227	49.21	2930	-2.73	20240110	2030	40.39	20240102	7380	-61.38	20230404	1910	49.21	20231227	0.80	N	029480	500	239 억	877688	N	N	N	N
69	20240110	090353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	95	2	3.91	377304245	151395	8.65	2430	2600	2390	3155	1705	2430	2492.82	1.83	0	-35652	2666	2547	2356	2237	2046	2607	2297	239	725	500	1550	5	1	47887891	1209	-11.69	1.19	12	0.32	-216.00	2129.00	7380	20230404	-65.79	1910	20231227	32.20	2600	-2.88	20240110	2030	24.38	20240102	7380	-65.79	20230404	1910	32.20	20231227	0.80	N	029480	500	239 억	877688	N	N	N	N
70	20240109	160353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	230	2	10.45	4113409595	1738203	390.12	2215	2475	2165	2860	1540	2200	2366.47	1.68	0	59299	2316	2257	2176	2117	2036	2287	2147	239	660	500	1400	5	1	47887891	1164	-11.25	1.14	12	3.63	-216.00	2129.00	7380	20230404	-67.07	1910	20231227	27.23	2475	-1.82	20240109	2030	19.70	20240102	7380	-67.07	20230404	1910	27.23	20231227	0.84	N	029480	500	239 억	803881	N	N	N	N
71	20240109	150354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	200	2	9.09	3411275695	1449485	325.32	2215	2465	2165	2860	1540	2200	2353.44	1.68	0	45071	2316	2257	2176	2117	2036	2287	2147	239	660	500	1400	5	1	47887891	1149	-11.11	1.13	12	3.03	-216.00	2129.00	7380	20230404	-67.48	1910	20231227	25.65	2465	-2.64	20240109	2030	18.23	20240102	7380	-67.48	20230404	1910	25.65	20231227	0.84	N	029480	500	239 억	803881	N	N	N	N
72	20240109	140353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	165	2	7.50	1790432815	775029	173.94	2215	2380	2165	2860	1540	2200	2310.15	1.68	0	61318	2316	2257	2176	2117	2036	2287	2147	239	660	500	1400	5	1	47887891	1133	-10.95	1.11	12	1.62	-216.00	2129.00	7380	20230404	-67.95	1910	20231227	23.82	2380	-0.63	20240109	2030	16.50	20240102	7380	-67.95	20230404	1910	23.82	20231227	0.84	N	029480	500	239 억	803881	N	N	N	N
73	20240109	130353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	120	2	5.45	1502982865	652251	146.39	2215	2380	2165	2860	1540	2200	2304.30	1.68	0	24478	2316	2257	2176	2117	2036	2287	2147	239	660	500	1400	5	1	47887891	1111	-10.74	1.09	12	1.36	-216.00	2129.00	7380	20230404	-68.56	1910	20231227	21.47	2380	-2.52	20240109	2030	14.29	20240102	7380	-68.56	20230404	1910	21.47	20231227	0.84	N	029480	500	239 억	803881	N	N	N	N
74	20240109	120355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	90	2	4.09	883443510	387687	87.01	2215	2345	2165	2860	1540	2200	2278.75	1.68	0	25891	2316	2257	2176	2117	2036	2287	2147	239	660	500	1400	5	1	47887891	1097	-10.60	1.08	12	0.81	-216.00	2129.00	7380	20230404	-68.97	1910	20231227	19.90	2345	-2.35	20240109	2030	12.81	20240102	7380	-68.97	20230404	1910	19.90	20231227	0.84	N	029480	500	239 억	803881	N	N	N	N
75	20240109	110353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	90	2	4.09	780778390	342806	76.94	2215	2345	2165	2860	1540	2200	2277.61	1.68	0	18459	2316	2257	2176	2117	2036	2287	2147	239	660	500	1400	5	1	47887891	1097	-10.60	1.08	12	0.72	-216.00	2129.00	7380	20230404	-68.97	1910	20231227	19.90	2345	-2.35	20240109	2030	12.81	20240102	7380	-68.97	20230404	1910	19.90	20231227	0.84	N	029480	500	239 억	803881	N	N	N	N
76	20240109	100353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	100	2	4.55	363221860	161957	36.35	2215	2300	2165	2860	1540	2200	2242.71	1.68	0	3446	2316	2257	2176	2117	2036	2287	2147	239	660	500	1400	5	1	47887891	1101	-10.65	1.08	12	0.34	-216.00	2129.00	7380	20230404	-68.83	1910	20231227	20.42	2300	0.00	20240109	2030	13.30	20240102	7380	-68.83	20230404	1910	20.42	20231227	0.84	N	029480	500	239 억	803881	N	N	N	N
77	20240109	090353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	-10	5	-0.45	19644210	8934	2.01	2215	2220	2175	2860	1540	2200	2198.81	1.68	0	-6951	2316	2257	2176	2117	2036	2287	2147	239	660	500	1400	5	1	47887891	1049	-10.14	1.03	12	0.02	-216.00	2129.00	7380	20230404	-70.33	1910	20231227	14.66	2250	-2.67	20240102	2030	7.88	20240102	7380	-70.33	20230404	1910	14.66	20231227	0.84	N	029480	500	239 억	803881	N	N	N	N
78	20240108	160353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2200	90	2	4.27	955613665	439479	357.09	2130	2235	2095	2740	1480	2110	2174.42	1.46	-7588	100702	2180	2145	2115	2080	2050	2130	2065	239	630	500	1350	5	1	47887891	1054	-10.19	1.03	12	0.92	-216.00	2129.00	7380	20230404	-70.19	1910	20231227	15.18	2250	-2.22	20240102	2030	8.37	20240102	7380	-70.19	20230404	1910	15.18	20231227	0.87	N	029480	500	239 억	697456	N	N	N	N
79	20240108	150353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	45	2	2.13	898867720	413576	336.04	2130	2235	2095	2740	1480	2110	2173.40	1.46	-7588	97514	2180	2145	2115	2080	2050	2130	2065	239	630	500	1350	5	1	47887891	1032	-9.98	1.01	12	0.86	-216.00	2129.00	7380	20230404	-70.80	1910	20231227	12.83	2250	-4.22	20240102	2030	6.16	20240102	7380	-70.80	20230404	1910	12.83	20231227	0.87	N	029480	500	239 억	697456	N	N	N	N
80	20240108	140353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	60	2	2.84	729670360	335121	272.29	2130	2235	2095	2740	1480	2110	2177.33	1.46	-7588	89303	2180	2145	2115	2080	2050	2130	2065	239	630	500	1350	5	1	47887891	1039	-10.05	1.02	12	0.70	-216.00	2129.00	7380	20230404	-70.60	1910	20231227	13.61	2250	-3.56	20240102	2030	6.90	20240102	7380	-70.60	20230404	1910	13.61	20231227	0.87	N	029480	500	239 억	697456	N	N	N	N
81	20240108	130352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	60	2	2.84	699720700	321358	261.11	2130	2235	2095	2740	1480	2110	2177.39	1.46	-7588	89338	2180	2145	2115	2080	2050	2130	2065	239	630	500	1350	5	1	47887891	1039	-10.05	1.02	12	0.67	-216.00	2129.00	7380	20230404	-70.60	1910	20231227	13.61	2250	-3.56	20240102	2030	6.90	20240102	7380	-70.60	20230404	1910	13.61	20231227	0.87	N	029480	500	239 억	697456	N	N	N	N
82	20240108	120354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2185	75	2	3.55	654796065	300687	244.31	2130	2235	2095	2740	1480	2110	2177.67	1.46	-7588	85932	2180	2145	2115	2080	2050	2130	2065	239	630	500	1350	5	1	47887891	1046	-10.12	1.03	12	0.63	-216.00	2129.00	7380	20230404	-70.39	1910	20231227	14.40	2250	-2.89	20240102	2030	7.64	20240102	7380	-70.39	20230404	1910	14.40	20231227	0.87	N	029480	500	239 억	697456	N	N	N	N
83	20240108	110354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2185	75	2	3.55	502902770	231487	188.09	2130	2235	2095	2740	1480	2110	2172.49	1.46	-7588	56641	2180	2145	2115	2080	2050	2130	2065	239	630	500	1350	5	1	47887891	1046	-10.12	1.03	12	0.48	-216.00	2129.00	7380	20230404	-70.39	1910	20231227	14.40	2250	-2.89	20240102	2030	7.64	20240102	7380	-70.39	20230404	1910	14.40	20231227	0.87	N	029480	500	239 억	697456	N	N	N	N
84	20240108	100354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	80	2	3.79	388734010	179204	145.61	2130	2235	2095	2740	1480	2110	2169.23	1.46	-7588	42631	2180	2145	2115	2080	2050	2130	2065	239	630	500	1350	5	1	47887891	1049	-10.14	1.03	12	0.37	-216.00	2129.00	7380	20230404	-70.33	1910	20231227	14.66	2250	-2.67	20240102	2030	7.88	20240102	7380	-70.33	20230404	1910	14.66	20231227	0.87	N	029480	500	239 억	697456	N	N	N	N
85	20240108	090352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	-10	5	-0.47	17412180	8248	6.70	2130	2130	2095	2740	1480	2110	2111.08	1.46	-7588	-1641	2180	2145	2115	2080	2050	2130	2065	239	630	500	1350	5	1	47887891	1006	-9.72	0.99	12	0.02	-216.00	2129.00	7380	20230404	-71.54	1910	20231227	9.95	2250	-6.67	20240102	2030	3.45	20240102	7380	-71.54	20230404	1910	9.95	20231227	0.87	N	029480	500	239 억	697456	N	N	N	N
86	20240105	160352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	-5	5	-0.24	259374515	123074	48.20	2115	2150	2085	2745	1485	2115	2107.47	1.47	-6645	2579	2241	2177	2126	2062	2011	2152	2037	239	630	500	1350	5	1	47887891	1010	-9.77	0.99	12	0.26	-216.00	2129.00	7380	20230404	-71.41	1910	20231227	10.47	2250	-6.22	20240102	2030	3.94	20240102	7380	-71.41	20230404	1910	10.47	20231227	0.87	N	029480	500	239 억	702419	N	N	N	N
87	20240105	150352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	-10	5	-0.47	244438230	115977	45.42	2115	2150	2085	2745	1485	2115	2107.64	1.47	-6645	4986	2241	2177	2126	2062	2011	2152	2037	239	630	500	1350	5	1	47887891	1008	-9.75	0.99	12	0.24	-216.00	2129.00	7380	20230404	-71.48	1910	20231227	10.21	2250	-6.44	20240102	2030	3.69	20240102	7380	-71.48	20230404	1910	10.21	20231227	0.87	N	029480	500	239 억	702419	N	N	N	N
88	20240105	140352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	-5	5	-0.24	152506980	72223	28.28	2115	2150	2085	2745	1485	2115	2111.61	1.47	-6645	3155	2241	2177	2126	2062	2011	2152	2037	239	630	500	1350	5	1	47887891	1010	-9.77	0.99	12	0.15	-216.00	2129.00	7380	20230404	-71.41	1910	20231227	10.47	2250	-6.22	20240102	2030	3.94	20240102	7380	-71.41	20230404	1910	10.47	20231227	0.87	N	029480	500	239 억	702419	N	N	N	N
89	20240105	130352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	0	3	0.00	122198200	57898	22.67	2115	2150	2085	2745	1485	2115	2110.58	1.47	-6645	621	2241	2177	2126	2062	2011	2152	2037	239	630	500	1350	5	1	47887891	1013	-9.79	0.99	12	0.12	-216.00	2129.00	7380	20230404	-71.34	1910	20231227	10.73	2250	-6.00	20240102	2030	4.19	20240102	7380	-71.34	20230404	1910	10.73	20231227	0.87	N	029480	500	239 억	702419	N	N	N	N
90	20240105	120352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	10	2	0.47	104644195	49590	19.42	2115	2150	2085	2745	1485	2115	2110.19	1.47	-6645	-886	2241	2177	2126	2062	2011	2152	2037	239	630	500	1350	5	1	47887891	1018	-9.84	1.00	12	0.10	-216.00	2129.00	7380	20230404	-71.21	1910	20231227	11.26	2250	-5.56	20240102	2030	4.68	20240102	7380	-71.21	20230404	1910	11.26	20231227	0.87	N	029480	500	239 억	702419	N	N	N	N
91	20240105	110351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	-10	5	-0.47	96141530	45570	17.85	2115	2150	2085	2745	1485	2115	2109.75	1.47	-6645	-2211	2241	2177	2126	2062	2011	2152	2037	239	630	500	1350	5	1	47887891	1008	-9.75	0.99	12	0.10	-216.00	2129.00	7380	20230404	-71.48	1910	20231227	10.21	2250	-6.44	20240102	2030	3.69	20240102	7380	-71.48	20230404	1910	10.21	20231227	0.87	N	029480	500	239 억	702419	N	N	N	N
92	20240105	100354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	15	2	0.71	64570540	30621	11.99	2115	2150	2085	2745	1485	2115	2108.70	1.47	-6645	-5028	2241	2177	2126	2062	2011	2152	2037	239	630	500	1350	5	1	47887891	1020	-9.86	1.00	12	0.06	-216.00	2129.00	7380	20230404	-71.14	1910	20231227	11.52	2250	-5.33	20240102	2030	4.93	20240102	7380	-71.14	20230404	1910	11.52	20231227	0.87	N	029480	500	239 억	702419	N	N	N	N
93	20240105	090352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	-25	5	-1.18	5744135	2738	1.07	2115	2115	2085	2745	1485	2115	2097.93	1.47	-6645	-1488	2241	2177	2126	2062	2011	2152	2037	239	630	500	1350	5	1	47887891	1001	-9.68	0.98	12	0.01	-216.00	2129.00	7380	20230404	-71.68	1910	20231227	9.42	2250	-7.11	20240102	2030	2.96	20240102	7380	-71.68	20230404	1910	9.42	20231227	0.87	N	029480	500	239 억	702419	N	N	N	N
94	20240104	160349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	-55	5	-2.53	534180330	253382	81.76	2170	2190	2075	2820	1520	2170	2108.20	1.60	0	-61803	2286	2227	2156	2097	2026	2257	2127	239	650	500	1380	5	1	47887891	1013	-9.79	0.99	12	0.53	-216.00	2129.00	7380	20230404	-71.34	1910	20231227	10.73	2250	-6.00	20240102	2030	4.19	20240102	7380	-71.34	20230404	1910	10.73	20231227	0.96	N	029480	500	239 억	765851	N	N	N	N
95	20240104	150351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	-75	5	-3.46	494381530	234438	75.65	2170	2190	2075	2820	1520	2170	2108.79	1.60	0	-60562	2286	2227	2156	2097	2026	2257	2127	239	650	500	1380	5	1	47887891	1003	-9.70	0.98	12	0.49	-216.00	2129.00	7380	20230404	-71.61	1910	20231227	9.69	2250	-6.89	20240102	2030	3.20	20240102	7380	-71.61	20230404	1910	9.69	20231227	0.96	N	029480	500	239 억	765851	N	N	N	N
96	20240104	140352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	-55	5	-2.53	425672970	201644	65.07	2170	2190	2075	2820	1520	2170	2111.01	1.60	0	-59976	2286	2227	2156	2097	2026	2257	2127	239	650	500	1380	5	1	47887891	1013	-9.79	0.99	12	0.42	-216.00	2129.00	7380	20230404	-71.34	1910	20231227	10.73	2250	-6.00	20240102	2030	4.19	20240102	7380	-71.34	20230404	1910	10.73	20231227	0.96	N	029480	500	239 억	765851	N	N	N	N
97	20240104	130352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	-70	5	-3.23	339078150	160335	51.74	2170	2190	2075	2820	1520	2170	2114.81	1.60	0	-55636	2286	2227	2156	2097	2026	2257	2127	239	650	500	1380	5	1	47887891	1006	-9.72	0.99	12	0.33	-216.00	2129.00	7380	20230404	-71.54	1910	20231227	9.95	2250	-6.67	20240102	2030	3.45	20240102	7380	-71.54	20230404	1910	9.95	20231227	0.96	N	029480	500	239 억	765851	N	N	N	N
98	20240104	120350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	-60	5	-2.76	292165135	137949	44.51	2170	2190	2075	2820	1520	2170	2117.92	1.60	0	-47740	2286	2227	2156	2097	2026	2257	2127	239	650	500	1380	5	1	47887891	1010	-9.77	0.99	12	0.29	-216.00	2129.00	7380	20230404	-71.41	1910	20231227	10.47	2250	-6.22	20240102	2030	3.94	20240102	7380	-71.41	20230404	1910	10.47	20231227	0.96	N	029480	500	239 억	765851	N	N	N	N
99	20240104	110350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	-80	5	-3.69	273518370	129086	41.65	2170	2190	2075	2820	1520	2170	2118.88	1.60	0	-42957	2286	2227	2156	2097	2026	2257	2127	239	650	500	1380	5	1	47887891	1001	-9.68	0.98	12	0.27	-216.00	2129.00	7380	20230404	-71.68	1910	20231227	9.42	2250	-7.11	20240102	2030	2.96	20240102	7380	-71.68	20230404	1910	9.42	20231227	0.96	N	029480	500	239 억	765851	N	N	N	N
100	20240104	100350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2135	-35	5	-1.61	110857700	51731	16.69	2170	2190	2105	2820	1520	2170	2142.96	1.60	0	-19135	2286	2227	2156	2097	2026	2257	2127	239	650	500	1380	5	1	47887891	1022	-9.88	1.00	12	0.11	-216.00	2129.00	7380	20230404	-71.07	1910	20231227	11.78	2250	-5.11	20240102	2030	5.17	20240102	7380	-71.07	20230404	1910	11.78	20231227	0.96	N	029480	500	239 억	765851	N	N	N	N
101	20240104	090351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-30	5	-1.38	13842345	6486	2.09	2170	2190	2105	2820	1520	2170	2134.19	1.60	0	-961	2286	2227	2156	2097	2026	2257	2127	239	650	500	1380	5	1	47887891	1025	-9.91	1.01	12	0.01	-216.00	2129.00	7380	20230404	-71.00	1910	20231227	12.04	2250	-4.89	20240102	2030	5.42	20240102	7380	-71.00	20230404	1910	12.04	20231227	0.96	N	029480	500	239 억	765851	N	N	N	N
102	20240103	160349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	10	2	0.46	663624555	307862	39.00	2160	2215	2085	2805	1515	2160	2155.58	1.70	-6716	-49714	2366	2262	2146	2042	1926	2315	2095	239	645	500	1380	5	1	47887891	1039	-10.05	1.02	12	0.64	-216.00	2129.00	7380	20230404	-70.60	1910	20231227	13.61	2250	-3.56	20240102	2030	6.90	20240102	7380	-70.60	20230404	1910	13.61	20231227	0.98	N	029480	500	239 억	812559	N	N	N	N
103	20240103	150349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	10	2	0.46	648618965	300928	38.12	2160	2215	2085	2805	1515	2160	2155.40	1.70	-6716	-45271	2366	2262	2146	2042	1926	2315	2095	239	645	500	1380	5	1	47887891	1039	-10.05	1.02	12	0.63	-216.00	2129.00	7380	20230404	-70.60	1910	20231227	13.61	2250	-3.56	20240102	2030	6.90	20240102	7380	-70.60	20230404	1910	13.61	20231227	0.98	N	029480	500	239 억	812559	N	N	N	N
104	20240103	140347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2180	20	2	0.93	607890450	282258	35.75	2160	2215	2085	2805	1515	2160	2153.67	1.70	-6716	-41506	2366	2262	2146	2042	1926	2315	2095	239	645	500	1380	5	1	47887891	1044	-10.09	1.02	12	0.59	-216.00	2129.00	7380	20230404	-70.46	1910	20231227	14.14	2250	-3.11	20240102	2030	7.39	20240102	7380	-70.46	20230404	1910	14.14	20231227	0.98	N	029480	500	239 억	812559	N	N	N	N
105	20240103	130349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2180	20	2	0.93	570671325	265222	33.60	2160	2215	2085	2805	1515	2160	2151.67	1.70	-6716	-37362	2366	2262	2146	2042	1926	2315	2095	239	645	500	1380	5	1	47887891	1044	-10.09	1.02	12	0.55	-216.00	2129.00	7380	20230404	-70.46	1910	20231227	14.14	2250	-3.11	20240102	2030	7.39	20240102	7380	-70.46	20230404	1910	14.14	20231227	0.98	N	029480	500	239 억	812559	N	N	N	N
106	20240103	120352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2175	15	2	0.69	421241290	196989	24.95	2160	2200	2085	2805	1515	2160	2138.40	1.70	-6716	-31688	2366	2262	2146	2042	1926	2315	2095	239	645	500	1380	5	1	47887891	1042	-10.07	1.02	12	0.41	-216.00	2129.00	7380	20230404	-70.53	1910	20231227	13.87	2250	-3.33	20240102	2030	7.14	20240102	7380	-70.53	20230404	1910	13.87	20231227	0.98	N	029480	500	239 억	812559	N	N	N	N
107	20240103	110349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2165	5	2	0.23	314566125	147909	18.74	2160	2180	2085	2805	1515	2160	2126.75	1.70	-6716	-24810	2366	2262	2146	2042	1926	2315	2095	239	645	500	1380	5	1	47887891	1037	-10.02	1.02	12	0.31	-216.00	2129.00	7380	20230404	-70.66	1910	20231227	13.35	2250	-3.78	20240102	2030	6.65	20240102	7380	-70.66	20230404	1910	13.35	20231227	0.98	N	029480	500	239 억	812559	N	N	N	N
108	20240103	100349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	-40	5	-1.85	248637205	117196	14.85	2160	2180	2085	2805	1515	2160	2121.55	1.70	-6716	-20932	2366	2262	2146	2042	1926	2315	2095	239	645	500	1380	5	1	47887891	1015	-9.81	1.00	12	0.24	-216.00	2129.00	7380	20230404	-71.27	1910	20231227	10.99	2250	-5.78	20240102	2030	4.43	20240102	7380	-71.27	20230404	1910	10.99	20231227	0.98	N	029480	500	239 억	812559	N	N	N	N
109	20240103	090348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	-40	5	-1.85	10307160	4806	0.61	2160	2180	2120	2805	1515	2160	2144.63	1.70	-6716	-1402	2366	2262	2146	2042	1926	2315	2095	239	645	500	1380	5	1	47887891	1015	-9.81	1.00	12	0.01	-216.00	2129.00	7380	20230404	-71.27	1910	20231227	10.99	2250	-5.78	20240102	2030	4.43	20240102	7380	-71.27	20230404	1910	10.99	20231227	0.98	N	029480	500	239 억	812559	N	N	N	N
110	20240102	160349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2160	130	2	6.40	1701118235	784190	437.82	2055	2250	2030	2635	1425	2030	2169.29	1.43	-9654	150800	2076	2052	2021	1997	1966	2065	2010	239	605	500	1290	5	1	47887891	1034	-10.00	1.01	12	1.64	-216.00	2129.00	7380	20230404	-70.73	1910	20231227	13.09	2250	-4.00	20240102	2030	6.40	20240102	7380	-70.73	20230404	1910	13.09	20231227	0.99	N	029480	500	239 억	683807	N	N	N	N
111	20240102	150348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	160	2	7.88	1569660230	723199	403.77	2055	2250	2030	2635	1425	2030	2170.44	1.43	-9654	141866	2076	2052	2021	1997	1966	2065	2010	239	605	500	1290	5	1	47887891	1049	-10.14	1.03	12	1.51	-216.00	2129.00	7380	20230404	-70.33	1910	20231227	14.66	2250	-2.67	20240102	2030	7.88	20240102	7380	-70.33	20230404	1910	14.66	20231227	0.99	N	029480	500	239 억	683807	N	N	N	N
112	20240102	140349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2210	180	2	8.87	1494469450	688999	384.68	2055	2250	2030	2635	1425	2030	2169.04	1.43	-9654	129878	2076	2052	2021	1997	1966	2065	2010	239	605	500	1290	5	1	47887891	1058	-10.23	1.04	12	1.44	-216.00	2129.00	7380	20230404	-70.05	1910	20231227	15.71	2250	-1.78	20240102	2030	8.87	20240102	7380	-70.05	20230404	1910	15.71	20231227	0.99	N	029480	500	239 억	683807	N	N	N	N
113	20240102	130347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2210	180	2	8.87	1364242050	629719	351.58	2055	2250	2030	2635	1425	2030	2166.43	1.43	-9654	97042	2076	2052	2021	1997	1966	2065	2010	239	605	500	1290	5	1	47887891	1058	-10.23	1.04	12	1.31	-216.00	2129.00	7380	20230404	-70.05	1910	20231227	15.71	2250	-1.78	20240102	2030	8.87	20240102	7380	-70.05	20230404	1910	15.71	20231227	0.99	N	029480	500	239 억	683807	N	N	N	N
114	20240102	120347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	160	2	7.88	1035046555	480299	268.16	2055	2250	2030	2635	1425	2030	2155.00	1.43	-9654	52714	2076	2052	2021	1997	1966	2065	2010	239	605	500	1290	5	1	47887891	1049	-10.14	1.03	12	1.00	-216.00	2129.00	7380	20230404	-70.33	1910	20231227	14.66	2250	-2.67	20240102	2030	7.88	20240102	7380	-70.33	20230404	1910	14.66	20231227	0.99	N	029480	500	239 억	683807	N	N	N	N
115	20240102	110347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	140	2	6.90	653738095	306696	171.23	2055	2250	2030	2635	1425	2030	2131.55	1.43	-9654	-8035	2076	2052	2021	1997	1966	2065	2010	239	605	500	1290	5	1	47887891	1039	-10.05	1.02	12	0.64	-216.00	2129.00	7380	20230404	-70.60	1910	20231227	13.61	2250	-3.56	20240102	2030	6.90	20240102	7380	-70.60	20230404	1910	13.61	20231227	0.99	N	029480	500	239 억	683807	N	N	N	N
116	20240102	100342	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	30	2	1.48	33668640	16436	9.18	2055	2060	2030	2635	1425	2030	2048.47	1.43	-9654	-421	2076	2052	2021	1997	1966	2065	2010	239	605	500	1290	5	1	47887891	986	-9.54	0.97	12	0.03	-216.00	2129.00	7380	20230404	-72.09	1910	20231227	7.85	2060	0.00	20240102	2030	1.48	20240102	7380	-72.09	20230404	1910	7.85	20231227	0.99	N	029480	500	239 억	683807	N	N	N	N
117	20240102	090339	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	1.43	-9654	0	2076	2052	2021	1997	1966	2065	2010	239	605	500	1290	5	1	47887891	972	-9.40	0.95	12	0.00	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	0	0.00	0	0	0.00	0	7380	-72.49	20230404	1910	6.28	20231227	0.99	N	029480	500	239 억	683807	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History