KissMeData/035460/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	120429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	0	3	0.00	57055225	22262	31.10	2565	2590	2545	3330	1800	2565	2562.90	1.83	5064	2678	2621	2583	2526	2488	2602	2507	73	765	500	1790	5	1	14577340	374	12.33	1.05	12	0.15	208.00	2435.00	3945	20230629	-34.98	2315	20231031	10.80	2730	-6.04	20240111	2515	1.99	20240117	3945	-34.98	20230629	2315	10.80	20231031	1.02	N	035460	500	72 억	266854	N	N	N	N
3	20240123	110429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	15	2	0.58	52375215	20440	28.55	2565	2590	2545	3330	1800	2565	2562.39	1.83	4235	2678	2621	2583	2526	2488	2602	2507	73	765	500	1790	5	1	14577340	376	12.40	1.06	12	0.14	208.00	2435.00	3945	20230629	-34.60	2315	20231031	11.45	2730	-5.49	20240111	2515	2.58	20240117	3945	-34.60	20230629	2315	11.45	20231031	1.02	N	035460	500	72 억	266854	N	N	N	N
4	20240123	100428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	15	2	0.58	23277685	9075	12.68	2565	2590	2560	3330	1800	2565	2565.03	1.83	-1579	2678	2621	2583	2526	2488	2602	2507	73	765	500	1790	5	1	14577340	376	12.40	1.06	12	0.06	208.00	2435.00	3945	20230629	-34.60	2315	20231031	11.45	2730	-5.49	20240111	2515	2.58	20240117	3945	-34.60	20230629	2315	11.45	20231031	1.02	N	035460	500	72 억	266854	N	N	N	N
5	20240123	090428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2575	10	2	0.39	1598195	623	0.87	2565	2575	2565	3330	1800	2565	2565.32	1.83	-35	2678	2621	2583	2526	2488	2602	2507	73	765	500	1790	5	1	14577340	375	12.38	1.06	12	0.00	208.00	2435.00	3945	20230629	-34.73	2315	20231031	11.23	2730	-5.68	20240111	2515	2.39	20240117	3945	-34.73	20230629	2315	11.23	20231031	1.02	N	035460	500	72 억	266854	N	N	N	N
6	20240119	160425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	25	2	0.97	194422325	74601	176.27	2600	2645	2580	3365	1815	2590	2606.16	1.68	21211	2670	2630	2585	2545	2500	2650	2565	73	775	500	1810	5	1	14577340	381	12.57	1.07	12	0.51	208.00	2435.00	3945	20230629	-33.71	2315	20231031	12.96	2730	-4.21	20240111	2515	3.98	20240117	3945	-33.71	20230629	2315	12.96	20231031	1.05	N	035460	500	72 억	244376	N	N	N	N
7	20240119	150426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	15	2	0.58	192059225	73696	174.14	2600	2645	2580	3365	1815	2590	2606.10	1.68	21214	2670	2630	2585	2545	2500	2650	2565	73	775	500	1810	5	1	14577340	380	12.52	1.07	12	0.51	208.00	2435.00	3945	20230629	-33.97	2315	20231031	12.53	2730	-4.58	20240111	2515	3.58	20240117	3945	-33.97	20230629	2315	12.53	20231031	1.05	N	035460	500	72 억	244376	N	N	N	N
8	20240119	140425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	5	2	0.19	172113455	66006	155.97	2600	2645	2590	3365	1815	2590	2607.54	1.68	20564	2670	2630	2585	2545	2500	2650	2565	73	775	500	1810	5	1	14577340	378	12.48	1.07	12	0.45	208.00	2435.00	3945	20230629	-34.22	2315	20231031	12.10	2730	-4.95	20240111	2515	3.18	20240117	3945	-34.22	20230629	2315	12.10	20231031	1.05	N	035460	500	72 억	244376	N	N	N	N
9	20240119	130426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	20	2	0.77	155082830	59470	140.52	2600	2645	2590	3365	1815	2590	2607.75	1.68	20206	2670	2630	2585	2545	2500	2650	2565	73	775	500	1810	5	1	14577340	380	12.55	1.07	12	0.41	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2730	-4.40	20240111	2515	3.78	20240117	3945	-33.84	20230629	2315	12.74	20231031	1.05	N	035460	500	72 억	244376	N	N	N	N
10	20240119	120428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	30	2	1.16	129905235	49814	117.71	2600	2645	2590	3365	1815	2590	2607.81	1.68	19566	2670	2630	2585	2545	2500	2650	2565	73	775	500	1810	5	1	14577340	382	12.60	1.08	12	0.34	208.00	2435.00	3945	20230629	-33.59	2315	20231031	13.17	2730	-4.03	20240111	2515	4.17	20240117	3945	-33.59	20230629	2315	13.17	20231031	1.05	N	035460	500	72 억	244376	N	N	N	N
11	20240119	110427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	20	2	0.77	110819770	42510	100.45	2600	2645	2590	3365	1815	2590	2606.91	1.68	14706	2670	2630	2585	2545	2500	2650	2565	73	775	500	1810	5	1	14577340	380	12.55	1.07	12	0.29	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2730	-4.40	20240111	2515	3.78	20240117	3945	-33.84	20230629	2315	12.74	20231031	1.05	N	035460	500	72 억	244376	N	N	N	N
12	20240119	100431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	35	2	1.35	84330640	32331	76.39	2600	2645	2590	3365	1815	2590	2608.35	1.68	13906	2670	2630	2585	2545	2500	2650	2565	73	775	500	1810	5	1	14577340	383	12.62	1.08	12	0.22	208.00	2435.00	3945	20230629	-33.46	2315	20231031	13.39	2730	-3.85	20240111	2515	4.37	20240117	3945	-33.46	20230629	2315	13.39	20231031	1.05	N	035460	500	72 억	244376	N	N	N	N
13	20240119	090425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	15	2	0.58	2453655	945	2.23	2600	2605	2595	3365	1815	2590	2596.46	1.68	577	2670	2630	2585	2545	2500	2650	2565	73	775	500	1810	5	1	14577340	380	12.52	1.07	12	0.01	208.00	2435.00	3945	20230629	-33.97	2315	20231031	12.53	2730	-4.58	20240111	2515	3.58	20240117	3945	-33.97	20230629	2315	12.53	20231031	1.05	N	035460	500	72 억	244376	N	N	N	N
14	20240118	160425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	40	2	1.57	107049005	41356	29.13	2550	2625	2540	3315	1785	2550	2588.47	1.65	3882	2706	2627	2571	2492	2436	2600	2465	73	765	500	1780	5	1	14577340	378	12.45	1.06	12	0.28	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2730	-5.13	20240111	2515	2.98	20240117	3945	-34.35	20230629	2315	11.88	20231031	1.14	N	035460	500	72 억	240491	N	N	N	N
15	20240118	150426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	15	2	0.59	102556165	39616	27.90	2550	2625	2540	3315	1785	2550	2588.76	1.65	3604	2706	2627	2571	2492	2436	2600	2465	73	765	500	1780	5	1	14577340	374	12.33	1.05	12	0.27	208.00	2435.00	3945	20230629	-34.98	2315	20231031	10.80	2730	-6.04	20240111	2515	1.99	20240117	3945	-34.98	20230629	2315	10.80	20231031	1.14	N	035460	500	72 억	240491	N	N	N	N
16	20240118	140426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	40	2	1.57	91406160	35274	24.84	2550	2625	2540	3315	1785	2550	2591.32	1.65	3474	2706	2627	2571	2492	2436	2600	2465	73	765	500	1780	5	1	14577340	378	12.45	1.06	12	0.24	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2730	-5.13	20240111	2515	2.98	20240117	3945	-34.35	20230629	2315	11.88	20231031	1.14	N	035460	500	72 억	240491	N	N	N	N
17	20240118	130425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	55	2	2.16	78445225	30260	21.31	2550	2625	2540	3315	1785	2550	2592.37	1.65	3642	2706	2627	2571	2492	2436	2600	2465	73	765	500	1780	5	1	14577340	380	12.52	1.07	12	0.21	208.00	2435.00	3945	20230629	-33.97	2315	20231031	12.53	2730	-4.58	20240111	2515	3.58	20240117	3945	-33.97	20230629	2315	12.53	20231031	1.14	N	035460	500	72 억	240491	N	N	N	N
18	20240118	120427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	60	2	2.35	67355330	25988	18.30	2550	2625	2540	3315	1785	2550	2591.79	1.65	2899	2706	2627	2571	2492	2436	2600	2465	73	765	500	1780	5	1	14577340	380	12.55	1.07	12	0.18	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2730	-4.40	20240111	2515	3.78	20240117	3945	-33.84	20230629	2315	12.74	20231031	1.14	N	035460	500	72 억	240491	N	N	N	N
19	20240118	110427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	45	2	1.76	42875955	16610	11.70	2550	2605	2540	3315	1785	2550	2581.33	1.65	1024	2706	2627	2571	2492	2436	2600	2465	73	765	500	1780	5	1	14577340	378	12.48	1.07	12	0.11	208.00	2435.00	3945	20230629	-34.22	2315	20231031	12.10	2730	-4.95	20240111	2515	3.18	20240117	3945	-34.22	20230629	2315	12.10	20231031	1.14	N	035460	500	72 억	240491	N	N	N	N
20	20240118	100424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	50	2	1.96	27069280	10506	7.40	2550	2600	2540	3315	1785	2550	2576.55	1.65	-1005	2706	2627	2571	2492	2436	2600	2465	73	765	500	1780	5	1	14577340	379	12.50	1.07	12	0.07	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2730	-4.76	20240111	2515	3.38	20240117	3945	-34.09	20230629	2315	12.31	20231031	1.14	N	035460	500	72 억	240491	N	N	N	N
21	20240118	090425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	0	3	0.00	1736895	681	0.48	2550	2565	2550	3315	1785	2550	2550.51	1.65	-79	2706	2627	2571	2492	2436	2600	2465	73	765	500	1780	5	1	14577340	372	12.26	1.05	12	0.00	208.00	2435.00	3945	20230629	-35.36	2315	20231031	10.15	2730	-6.59	20240111	2515	1.39	20240117	3945	-35.36	20230629	2315	10.15	20231031	1.14	N	035460	500	72 억	240491	N	N	N	N
22	20240117	160423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-85	5	-3.23	361323380	141077	167.04	2635	2650	2515	3425	1845	2635	2561.21	1.77	-18973	2698	2666	2633	2601	2568	2650	2585	73	790	500	1840	5	1	14577340	372	12.26	1.05	12	0.97	208.00	2435.00	3945	20230629	-35.36	2315	20231031	10.15	2730	-6.59	20240111	2515	1.39	20240117	3945	-35.36	20230629	2315	10.15	20231031	1.13	N	035460	500	72 억	258548	N	N	N	N
23	20240117	150426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-45	5	-1.71	329159680	128452	152.10	2635	2650	2515	3425	1845	2635	2562.51	1.77	-19650	2698	2666	2633	2601	2568	2650	2585	73	790	500	1840	5	1	14577340	378	12.45	1.06	12	0.88	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2730	-5.13	20240111	2515	2.98	20240117	3945	-34.35	20230629	2315	11.88	20231031	1.13	N	035460	500	72 억	258548	N	N	N	N
24	20240117	140424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-85	5	-3.23	240482280	94051	111.36	2635	2635	2525	3425	1845	2635	2556.93	1.77	-21186	2698	2666	2633	2601	2568	2650	2585	73	790	500	1840	5	1	14577340	372	12.26	1.05	12	0.65	208.00	2435.00	3945	20230629	-35.36	2315	20231031	10.15	2730	-6.59	20240111	2525	0.99	20240117	3945	-35.36	20230629	2315	10.15	20231031	1.13	N	035460	500	72 억	258548	N	N	N	N
25	20240117	130425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	-75	5	-2.85	211981285	82835	98.08	2635	2635	2540	3425	1845	2635	2559.08	1.77	-20730	2698	2666	2633	2601	2568	2650	2585	73	790	500	1840	5	1	14577340	373	12.31	1.05	12	0.57	208.00	2435.00	3945	20230629	-35.11	2315	20231031	10.58	2730	-6.23	20240111	2530	1.19	20240110	3945	-35.11	20230629	2315	10.58	20231031	1.13	N	035460	500	72 억	258548	N	N	N	N
26	20240117	120426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	-70	5	-2.66	126223735	49216	58.27	2635	2635	2545	3425	1845	2635	2564.69	1.77	-7654	2698	2666	2633	2601	2568	2650	2585	73	790	500	1840	5	1	14577340	374	12.33	1.05	12	0.34	208.00	2435.00	3945	20230629	-34.98	2315	20231031	10.80	2730	-6.04	20240111	2530	1.38	20240110	3945	-34.98	20230629	2315	10.80	20231031	1.13	N	035460	500	72 억	258548	N	N	N	N
27	20240117	110426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	-80	5	-3.04	92741695	36111	42.76	2635	2635	2545	3425	1845	2635	2568.24	1.77	-5301	2698	2666	2633	2601	2568	2650	2585	73	790	500	1840	5	1	14577340	372	12.28	1.05	12	0.25	208.00	2435.00	3945	20230629	-35.23	2315	20231031	10.37	2730	-6.41	20240111	2530	0.99	20240110	3945	-35.23	20230629	2315	10.37	20231031	1.13	N	035460	500	72 억	258548	N	N	N	N
28	20240117	100423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	-65	5	-2.47	66657405	25898	30.66	2635	2635	2550	3425	1845	2635	2573.84	1.77	-3845	2698	2666	2633	2601	2568	2650	2585	73	790	500	1840	5	1	14577340	375	12.36	1.06	12	0.18	208.00	2435.00	3945	20230629	-34.85	2315	20231031	11.02	2730	-5.86	20240111	2530	1.58	20240110	3945	-34.85	20230629	2315	11.02	20231031	1.13	N	035460	500	72 억	258548	N	N	N	N
29	20240117	090425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-25	5	-0.95	4815330	1836	2.17	2635	2635	2610	3425	1845	2635	2622.73	1.77	-813	2698	2666	2633	2601	2568	2650	2585	73	790	500	1840	5	1	14577340	380	12.55	1.07	12	0.01	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2730	-4.40	20240111	2530	3.16	20240110	3945	-33.84	20230629	2315	12.74	20231031	1.13	N	035460	500	72 억	258548	N	N	N	N
30	20240116	160423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-15	5	-0.57	222186505	84453	69.24	2650	2665	2600	3445	1855	2650	2630.89	1.76	851	2763	2706	2638	2581	2513	2735	2610	73	795	500	1850	5	1	14577340	384	12.67	1.08	12	0.58	208.00	2435.00	3945	20230629	-33.21	2315	20231031	13.82	2730	-3.48	20240111	2530	4.15	20240110	3945	-33.21	20230629	2315	13.82	20231031	1.16	N	035460	500	72 억	257081	N	N	N	N
31	20240116	150424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-40	5	-1.51	208894900	79382	65.08	2650	2665	2600	3445	1855	2650	2631.51	1.76	798	2763	2706	2638	2581	2513	2735	2610	73	795	500	1850	5	1	14577340	380	12.55	1.07	12	0.54	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2730	-4.40	20240111	2530	3.16	20240110	3945	-33.84	20230629	2315	12.74	20231031	1.16	N	035460	500	72 억	257081	N	N	N	N
32	20240116	140424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	-35	5	-1.32	191944790	72910	59.78	2650	2665	2600	3445	1855	2650	2632.63	1.76	415	2763	2706	2638	2581	2513	2735	2610	73	795	500	1850	5	1	14577340	381	12.57	1.07	12	0.50	208.00	2435.00	3945	20230629	-33.71	2315	20231031	12.96	2730	-4.21	20240111	2530	3.36	20240110	3945	-33.71	20230629	2315	12.96	20231031	1.16	N	035460	500	72 억	257081	N	N	N	N
33	20240116	130424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-20	5	-0.75	160263575	60887	49.92	2650	2665	2600	3445	1855	2650	2632.15	1.76	729	2763	2706	2638	2581	2513	2735	2610	73	795	500	1850	5	1	14577340	383	12.64	1.08	12	0.42	208.00	2435.00	3945	20230629	-33.33	2315	20231031	13.61	2730	-3.66	20240111	2530	3.95	20240110	3945	-33.33	20230629	2315	13.61	20231031	1.16	N	035460	500	72 억	257081	N	N	N	N
34	20240116	120424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	-25	5	-0.94	154704750	58770	48.18	2650	2665	2600	3445	1855	2650	2632.38	1.76	638	2763	2706	2638	2581	2513	2735	2610	73	795	500	1850	5	1	14577340	383	12.62	1.08	12	0.40	208.00	2435.00	3945	20230629	-33.46	2315	20231031	13.39	2730	-3.85	20240111	2530	3.75	20240110	3945	-33.46	20230629	2315	13.39	20231031	1.16	N	035460	500	72 억	257081	N	N	N	N
35	20240116	110422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	-10	5	-0.38	144987320	55072	45.15	2650	2665	2600	3445	1855	2650	2632.69	1.76	589	2763	2706	2638	2581	2513	2735	2610	73	795	500	1850	5	1	14577340	385	12.69	1.08	12	0.38	208.00	2435.00	3945	20230629	-33.08	2315	20231031	14.04	2730	-3.30	20240111	2530	4.35	20240110	3945	-33.08	20230629	2315	14.04	20231031	1.16	N	035460	500	72 억	257081	N	N	N	N
36	20240116	100423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-15	5	-0.57	97769210	37045	30.37	2650	2665	2625	3445	1855	2650	2639.20	1.76	-309	2763	2706	2638	2581	2513	2735	2610	73	795	500	1850	5	1	14577340	384	12.67	1.08	12	0.25	208.00	2435.00	3945	20230629	-33.21	2315	20231031	13.82	2730	-3.48	20240111	2530	4.15	20240110	3945	-33.21	20230629	2315	13.82	20231031	1.16	N	035460	500	72 억	257081	N	N	N	N
37	20240116	090421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	0	3	0.00	15392900	5808	4.76	2650	2665	2635	3445	1855	2650	2650.29	1.76	-219	2763	2706	2638	2581	2513	2735	2610	73	795	500	1850	5	1	14577340	386	12.74	1.09	12	0.04	208.00	2435.00	3945	20230629	-32.83	2315	20231031	14.47	2730	-2.93	20240111	2530	4.74	20240110	3945	-32.83	20230629	2315	14.47	20231031	1.16	N	035460	500	72 억	257081	N	N	N	N
38	20240115	160422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	40	2	1.53	312721495	118377	143.05	2610	2695	2570	3390	1830	2610	2641.74	1.76	1762	2693	2651	2613	2571	2533	2632	2552	73	780	500	1820	5	1	14577340	386	12.74	1.09	12	0.81	208.00	2435.00	3945	20230629	-32.83	2315	20231031	14.47	2730	-2.93	20240111	2530	4.74	20240110	3945	-32.83	20230629	2315	14.47	20231031	1.13	N	035460	500	72 억	256451	N	N	N	N
39	20240115	150423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2655	45	2	1.72	291127725	110242	133.21	2610	2695	2570	3390	1830	2610	2640.81	1.76	1973	2693	2651	2613	2571	2533	2632	2552	73	780	500	1820	5	1	14577340	387	12.76	1.09	12	0.76	208.00	2435.00	3945	20230629	-32.70	2315	20231031	14.69	2730	-2.75	20240111	2530	4.94	20240110	3945	-32.70	20230629	2315	14.69	20231031	1.13	N	035460	500	72 억	256451	N	N	N	N
40	20240115	140423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	35	2	1.34	266572740	100938	121.97	2610	2695	2570	3390	1830	2610	2640.96	1.76	2145	2693	2651	2613	2571	2533	2632	2552	73	780	500	1820	5	1	14577340	386	12.72	1.09	12	0.69	208.00	2435.00	3945	20230629	-32.95	2315	20231031	14.25	2730	-3.11	20240111	2530	4.55	20240110	3945	-32.95	20230629	2315	14.25	20231031	1.13	N	035460	500	72 억	256451	N	N	N	N
41	20240115	130422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	40	2	1.53	241890675	91591	110.68	2610	2695	2570	3390	1830	2610	2640.99	1.76	799	2693	2651	2613	2571	2533	2632	2552	73	780	500	1820	5	1	14577340	386	12.74	1.09	12	0.63	208.00	2435.00	3945	20230629	-32.83	2315	20231031	14.47	2730	-2.93	20240111	2530	4.74	20240110	3945	-32.83	20230629	2315	14.47	20231031	1.13	N	035460	500	72 억	256451	N	N	N	N
42	20240115	120421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	20	2	0.77	107055450	40914	49.44	2610	2650	2570	3390	1830	2610	2616.60	1.76	1807	2693	2651	2613	2571	2533	2632	2552	73	780	500	1820	5	1	14577340	383	12.64	1.08	12	0.28	208.00	2435.00	3945	20230629	-33.33	2315	20231031	13.61	2730	-3.66	20240111	2530	3.95	20240110	3945	-33.33	20230629	2315	13.61	20231031	1.13	N	035460	500	72 억	256451	N	N	N	N
43	20240115	110421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	15	2	0.57	89369260	34186	41.31	2610	2650	2570	3390	1830	2610	2614.21	1.76	1826	2693	2651	2613	2571	2533	2632	2552	73	780	500	1820	5	1	14577340	383	12.62	1.08	12	0.23	208.00	2435.00	3945	20230629	-33.46	2315	20231031	13.39	2730	-3.85	20240111	2530	3.75	20240110	3945	-33.46	20230629	2315	13.39	20231031	1.13	N	035460	500	72 억	256451	N	N	N	N
44	20240115	100421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	15	2	0.57	42323730	16294	19.69	2610	2625	2570	3390	1830	2610	2597.50	1.76	1332	2693	2651	2613	2571	2533	2632	2552	73	780	500	1820	5	1	14577340	383	12.62	1.08	12	0.11	208.00	2435.00	3945	20230629	-33.46	2315	20231031	13.39	2730	-3.85	20240111	2530	3.75	20240110	3945	-33.46	20230629	2315	13.39	20231031	1.13	N	035460	500	72 억	256451	N	N	N	N
45	20240115	090421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-20	5	-0.77	4273050	1640	1.98	2610	2615	2590	3390	1830	2610	2605.52	1.76	-139	2693	2651	2613	2571	2533	2632	2552	73	780	500	1820	5	1	14577340	378	12.45	1.06	12	0.01	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2730	-5.13	20240111	2530	2.37	20240110	3945	-34.35	20230629	2315	11.88	20231031	1.13	N	035460	500	72 억	256451	N	N	N	N
46	20240112	160419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-35	5	-1.32	215761725	82670	28.51	2640	2655	2575	3435	1855	2645	2609.74	1.88	-17448	2795	2720	2655	2580	2515	2757	2617	73	790	500	1850	5	1	14577340	380	12.55	1.07	12	0.57	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2730	-4.40	20240111	2530	3.16	20240110	3945	-33.84	20230629	2315	12.74	20231031	1.18	N	035460	500	72 억	273489	N	N	N	N
47	20240112	150421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	-65	5	-2.46	209428450	80222	27.66	2640	2655	2575	3435	1855	2645	2610.44	1.88	-17027	2795	2720	2655	2580	2515	2757	2617	73	790	500	1850	5	1	14577340	376	12.40	1.06	12	0.55	208.00	2435.00	3945	20230629	-34.60	2315	20231031	11.45	2730	-5.49	20240111	2530	1.98	20240110	3945	-34.60	20230629	2315	11.45	20231031	1.18	N	035460	500	72 억	273489	N	N	N	N
48	20240112	140421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	-65	5	-2.46	197243195	75505	26.04	2640	2655	2575	3435	1855	2645	2612.15	1.88	-15860	2795	2720	2655	2580	2515	2757	2617	73	790	500	1850	5	1	14577340	376	12.40	1.06	12	0.52	208.00	2435.00	3945	20230629	-34.60	2315	20231031	11.45	2730	-5.49	20240111	2530	1.98	20240110	3945	-34.60	20230629	2315	11.45	20231031	1.18	N	035460	500	72 억	273489	N	N	N	N
49	20240112	130419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-55	5	-2.08	179043170	68453	23.61	2640	2655	2575	3435	1855	2645	2615.39	1.88	-14158	2795	2720	2655	2580	2515	2757	2617	73	790	500	1850	5	1	14577340	378	12.45	1.06	12	0.47	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2730	-5.13	20240111	2530	2.37	20240110	3945	-34.35	20230629	2315	11.88	20231031	1.18	N	035460	500	72 억	273489	N	N	N	N
50	20240112	120420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	-15	5	-0.57	147746175	56403	19.45	2640	2655	2575	3435	1855	2645	2619.29	1.88	-13807	2795	2720	2655	2580	2515	2757	2617	73	790	500	1850	5	1	14577340	383	12.64	1.08	12	0.39	208.00	2435.00	3945	20230629	-33.33	2315	20231031	13.61	2730	-3.66	20240111	2530	3.95	20240110	3945	-33.33	20230629	2315	13.61	20231031	1.18	N	035460	500	72 억	273489	N	N	N	N
51	20240112	110419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-35	5	-1.32	123676525	47178	16.27	2640	2655	2575	3435	1855	2645	2621.29	1.88	-13804	2795	2720	2655	2580	2515	2757	2617	73	790	500	1850	5	1	14577340	380	12.55	1.07	12	0.32	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2730	-4.40	20240111	2530	3.16	20240110	3945	-33.84	20230629	2315	12.74	20231031	1.18	N	035460	500	72 억	273489	N	N	N	N
52	20240112	100419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-55	5	-2.08	94754830	36080	12.44	2640	2655	2575	3435	1855	2645	2626.03	1.88	-10956	2795	2720	2655	2580	2515	2757	2617	73	790	500	1850	5	1	14577340	378	12.45	1.06	12	0.25	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2730	-5.13	20240111	2530	2.37	20240110	3945	-34.35	20230629	2315	11.88	20231031	1.18	N	035460	500	72 억	273489	N	N	N	N
53	20240112	090419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	-5	5	-0.19	7243500	2743	0.95	2640	2645	2635	3435	1855	2645	2639.99	1.88	-587	2795	2720	2655	2580	2515	2757	2617	73	790	500	1850	5	1	14577340	385	12.69	1.08	12	0.02	208.00	2435.00	3945	20230629	-33.08	2315	20231031	14.04	2730	-3.30	20240111	2530	4.35	20240110	3945	-33.08	20230629	2315	14.04	20231031	1.18	N	035460	500	72 억	273489	N	N	N	N
54	20240111	160417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2645	45	2	1.73	767835925	288324	184.02	2590	2730	2590	3380	1820	2600	2663.12	1.80	9412	2680	2640	2585	2545	2490	2612	2517	73	780	500	1820	5	1	14577340	386	12.72	1.09	12	1.98	208.00	2435.00	3945	20230629	-32.95	2315	20231031	14.25	2730	-3.11	20240111	2530	4.55	20240110	3945	-32.95	20230629	2315	14.25	20231031	1.18	N	035460	500	72 억	262083	N	N	N	N
55	20240111	150421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	30	2	1.15	749908405	281532	179.69	2590	2730	2590	3380	1820	2600	2663.67	1.80	10336	2680	2640	2585	2545	2490	2612	2517	73	780	500	1820	5	1	14577340	383	12.64	1.08	12	1.93	208.00	2435.00	3945	20230629	-33.33	2315	20231031	13.61	2730	-3.66	20240111	2530	3.95	20240110	3945	-33.33	20230629	2315	13.61	20231031	1.18	N	035460	500	72 억	262083	N	N	N	N
56	20240111	140419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	15	2	0.58	715697895	268498	171.37	2590	2730	2590	3380	1820	2600	2665.56	1.80	9180	2680	2640	2585	2545	2490	2612	2517	73	780	500	1820	5	1	14577340	381	12.57	1.07	12	1.84	208.00	2435.00	3945	20230629	-33.71	2315	20231031	12.96	2730	-4.21	20240111	2530	3.36	20240110	3945	-33.71	20230629	2315	12.96	20231031	1.18	N	035460	500	72 억	262083	N	N	N	N
57	20240111	130417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	25	2	0.96	688295705	258052	164.70	2590	2730	2590	3380	1820	2600	2667.28	1.80	9901	2680	2640	2585	2545	2490	2612	2517	73	780	500	1820	5	1	14577340	383	12.62	1.08	12	1.77	208.00	2435.00	3945	20230629	-33.46	2315	20231031	13.39	2730	-3.85	20240111	2530	3.75	20240110	3945	-33.46	20230629	2315	13.39	20231031	1.18	N	035460	500	72 억	262083	N	N	N	N
58	20240111	120418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	25	2	0.96	650291065	243530	155.43	2590	2730	2590	3380	1820	2600	2670.27	1.80	7699	2680	2640	2585	2545	2490	2612	2517	73	780	500	1820	5	1	14577340	383	12.62	1.08	12	1.67	208.00	2435.00	3945	20230629	-33.46	2315	20231031	13.39	2730	-3.85	20240111	2530	3.75	20240110	3945	-33.46	20230629	2315	13.39	20231031	1.18	N	035460	500	72 억	262083	N	N	N	N
59	20240111	110420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	70	2	2.69	586926355	219486	140.09	2590	2730	2590	3380	1820	2600	2674.09	1.80	5912	2680	2640	2585	2545	2490	2612	2517	73	780	500	1820	5	1	14577340	389	12.84	1.10	12	1.51	208.00	2435.00	3945	20230629	-32.32	2315	20231031	15.33	2730	-2.20	20240111	2530	5.53	20240110	3945	-32.32	20230629	2315	15.33	20231031	1.18	N	035460	500	72 억	262083	N	N	N	N
60	20240111	100419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	50	2	1.92	548294525	204945	130.81	2590	2730	2590	3380	1820	2600	2675.33	1.80	6033	2680	2640	2585	2545	2490	2612	2517	73	780	500	1820	5	1	14577340	386	12.74	1.09	12	1.41	208.00	2435.00	3945	20230629	-32.83	2315	20231031	14.47	2730	-2.93	20240111	2530	4.74	20240110	3945	-32.83	20230629	2315	14.47	20231031	1.18	N	035460	500	72 억	262083	N	N	N	N
61	20240111	090418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	0	3	0.00	12500665	4826	3.08	2590	2600	2590	3380	1820	2600	2590.27	1.80	10	2680	2640	2585	2545	2490	2612	2517	73	780	500	1820	5	1	14577340	379	12.50	1.07	12	0.03	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2530	2.77	20240110	3945	-34.09	20230629	2315	12.31	20231031	1.18	N	035460	500	72 억	262083	N	N	N	N
62	20240110	160417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-10	5	-0.38	400524055	155551	402.12	2620	2625	2530	3390	1830	2610	2574.86	1.79	1818	2630	2620	2610	2600	2590	2625	2605	73	780	500	1820	5	1	14577340	379	12.50	1.07	12	1.07	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2530	2.77	20240110	3945	-34.09	20230629	2315	12.31	20231031	1.19	N	035460	500	72 억	260265	N	N	N	N
63	20240110	150417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-15	5	-0.57	387838920	150663	389.48	2620	2625	2530	3390	1830	2610	2574.21	1.79	2363	2630	2620	2610	2600	2590	2625	2605	73	780	500	1820	5	1	14577340	378	12.48	1.07	12	1.03	208.00	2435.00	3945	20230629	-34.22	2315	20231031	12.10	2635	-1.52	20240104	2530	2.57	20240110	3945	-34.22	20230629	2315	12.10	20231031	1.19	N	035460	500	72 억	260265	N	N	N	N
64	20240110	140419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-10	5	-0.38	350254175	136159	351.99	2620	2625	2530	3390	1830	2610	2572.39	1.79	4659	2630	2620	2610	2600	2590	2625	2605	73	780	500	1820	5	1	14577340	379	12.50	1.07	12	0.93	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2530	2.77	20240110	3945	-34.09	20230629	2315	12.31	20231031	1.19	N	035460	500	72 억	260265	N	N	N	N
65	20240110	130418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	-40	5	-1.53	321355740	124919	322.93	2620	2625	2530	3390	1830	2610	2572.51	1.79	5203	2630	2620	2610	2600	2590	2625	2605	73	780	500	1820	5	1	14577340	375	12.36	1.06	12	0.86	208.00	2435.00	3945	20230629	-34.85	2315	20231031	11.02	2635	-2.47	20240104	2530	1.58	20240110	3945	-34.85	20230629	2315	11.02	20231031	1.19	N	035460	500	72 억	260265	N	N	N	N
66	20240110	120418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	-25	5	-0.96	271161435	105464	272.64	2620	2625	2530	3390	1830	2610	2571.13	1.79	344	2630	2620	2610	2600	2590	2625	2605	73	780	500	1820	5	1	14577340	377	12.43	1.06	12	0.72	208.00	2435.00	3945	20230629	-34.47	2315	20231031	11.66	2635	-1.90	20240104	2530	2.17	20240110	3945	-34.47	20230629	2315	11.66	20231031	1.19	N	035460	500	72 억	260265	N	N	N	N
67	20240110	110418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2575	-35	5	-1.34	229762210	89361	231.01	2620	2625	2530	3390	1830	2610	2571.17	1.79	472	2630	2620	2610	2600	2590	2625	2605	73	780	500	1820	5	1	14577340	375	12.38	1.06	12	0.61	208.00	2435.00	3945	20230629	-34.73	2315	20231031	11.23	2635	-2.28	20240104	2530	1.78	20240110	3945	-34.73	20230629	2315	11.23	20231031	1.19	N	035460	500	72 억	260265	N	N	N	N
68	20240110	100417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-60	5	-2.30	174014450	67592	174.73	2620	2625	2530	3390	1830	2610	2574.48	1.79	-3863	2630	2620	2610	2600	2590	2625	2605	73	780	500	1820	5	1	14577340	372	12.26	1.05	12	0.46	208.00	2435.00	3945	20230629	-35.36	2315	20231031	10.15	2635	-3.23	20240104	2530	0.79	20240110	3945	-35.36	20230629	2315	10.15	20231031	1.19	N	035460	500	72 억	260265	N	N	N	N
69	20240110	090417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	10	2	0.38	6162875	2352	6.08	2620	2625	2620	3390	1830	2610	2620.27	1.79	-194	2630	2620	2610	2600	2590	2625	2605	73	780	500	1820	5	1	14577340	382	12.60	1.08	12	0.02	208.00	2435.00	3945	20230629	-33.59	2315	20231031	13.17	2635	-0.57	20240104	2535	3.35	20240102	3945	-33.59	20230629	2315	13.17	20231031	1.19	N	035460	500	72 억	260265	N	N	N	N
70	20240109	160416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	10	2	0.38	98543940	37787	65.77	2600	2620	2600	3380	1820	2600	2607.88	1.76	3097	2650	2625	2605	2580	2560	2622	2577	73	780	500	1820	5	1	14577340	380	12.55	1.07	12	0.26	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2635	-0.95	20240104	2535	2.96	20240102	3945	-33.84	20230629	2315	12.74	20231031	1.21	N	035460	500	72 억	257168	N	N	N	N
71	20240109	150417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	10	2	0.38	94515595	36242	63.08	2600	2620	2600	3380	1820	2600	2607.90	1.76	2507	2650	2625	2605	2580	2560	2622	2577	73	780	500	1820	5	1	14577340	380	12.55	1.07	12	0.25	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2635	-0.95	20240104	2535	2.96	20240102	3945	-33.84	20230629	2315	12.74	20231031	1.21	N	035460	500	72 억	257168	N	N	N	N
72	20240109	140416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	15	2	0.58	84374790	32355	56.31	2600	2620	2600	3380	1820	2600	2607.78	1.76	1690	2650	2625	2605	2580	2560	2622	2577	73	780	500	1820	5	1	14577340	381	12.57	1.07	12	0.22	208.00	2435.00	3945	20230629	-33.71	2315	20231031	12.96	2635	-0.76	20240104	2535	3.16	20240102	3945	-33.71	20230629	2315	12.96	20231031	1.21	N	035460	500	72 억	257168	N	N	N	N
73	20240109	130416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	15	2	0.58	71308240	27352	47.60	2600	2620	2600	3380	1820	2600	2607.06	1.76	1497	2650	2625	2605	2580	2560	2622	2577	73	780	500	1820	5	1	14577340	381	12.57	1.07	12	0.19	208.00	2435.00	3945	20230629	-33.71	2315	20231031	12.96	2635	-0.76	20240104	2535	3.16	20240102	3945	-33.71	20230629	2315	12.96	20231031	1.21	N	035460	500	72 억	257168	N	N	N	N
74	20240109	120419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	0	3	0.00	58536050	22462	39.09	2600	2620	2600	3380	1820	2600	2606.00	1.76	1495	2650	2625	2605	2580	2560	2622	2577	73	780	500	1820	5	1	14577340	379	12.50	1.07	12	0.15	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.21	N	035460	500	72 억	257168	N	N	N	N
75	20240109	110417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	10	2	0.38	43189595	16586	28.87	2600	2615	2600	3380	1820	2600	2603.98	1.76	1090	2650	2625	2605	2580	2560	2622	2577	73	780	500	1820	5	1	14577340	380	12.55	1.07	12	0.11	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2635	-0.95	20240104	2535	2.96	20240102	3945	-33.84	20230629	2315	12.74	20231031	1.21	N	035460	500	72 억	257168	N	N	N	N
76	20240109	100417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	15	2	0.58	32693685	12559	21.86	2600	2615	2600	3380	1820	2600	2603.21	1.76	491	2650	2625	2605	2580	2560	2622	2577	73	780	500	1820	5	1	14577340	381	12.57	1.07	12	0.09	208.00	2435.00	3945	20230629	-33.71	2315	20231031	12.96	2635	-0.76	20240104	2535	3.16	20240102	3945	-33.71	20230629	2315	12.96	20231031	1.21	N	035460	500	72 억	257168	N	N	N	N
77	20240109	090416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	0	3	0.00	6318000	2430	4.23	2600	2600	2600	3380	1820	2600	2600.00	1.76	42	2650	2625	2605	2580	2560	2622	2577	73	780	500	1820	5	1	14577340	379	12.50	1.07	12	0.02	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.21	N	035460	500	72 억	257168	N	N	N	N
78	20240108	160416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	0	3	0.00	149433535	57386	128.36	2600	2630	2585	3380	1820	2600	2604.01	1.75	2285	2653	2626	2603	2576	2553	2625	2575	73	780	500	1820	5	1	14577340	379	12.50	1.07	12	0.39	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.21	N	035460	500	72 억	254883	N	N	N	N
79	20240108	150417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	5	2	0.19	137696020	52873	118.26	2600	2630	2585	3380	1820	2600	2604.28	1.75	2002	2653	2626	2603	2576	2553	2625	2575	73	780	500	1820	5	1	14577340	380	12.52	1.07	12	0.36	208.00	2435.00	3945	20230629	-33.97	2315	20231031	12.53	2635	-1.14	20240104	2535	2.76	20240102	3945	-33.97	20230629	2315	12.53	20231031	1.21	N	035460	500	72 억	254883	N	N	N	N
80	20240108	140416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	5	2	0.19	99305575	38082	85.18	2600	2630	2585	3380	1820	2600	2607.68	1.75	296	2653	2626	2603	2576	2553	2625	2575	73	780	500	1820	5	1	14577340	380	12.52	1.07	12	0.26	208.00	2435.00	3945	20230629	-33.97	2315	20231031	12.53	2635	-1.14	20240104	2535	2.76	20240102	3945	-33.97	20230629	2315	12.53	20231031	1.21	N	035460	500	72 억	254883	N	N	N	N
81	20240108	130415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	10	2	0.38	87678965	33620	75.20	2600	2630	2585	3380	1820	2600	2607.94	1.75	126	2653	2626	2603	2576	2553	2625	2575	73	780	500	1820	5	1	14577340	380	12.55	1.07	12	0.23	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2635	-0.95	20240104	2535	2.96	20240102	3945	-33.84	20230629	2315	12.74	20231031	1.21	N	035460	500	72 억	254883	N	N	N	N
82	20240108	120417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	25	2	0.96	78529635	30114	67.36	2600	2630	2585	3380	1820	2600	2607.75	1.75	-40	2653	2626	2603	2576	2553	2625	2575	73	780	500	1820	5	1	14577340	383	12.62	1.08	12	0.21	208.00	2435.00	3945	20230629	-33.46	2315	20231031	13.39	2635	-0.38	20240104	2535	3.55	20240102	3945	-33.46	20230629	2315	13.39	20231031	1.21	N	035460	500	72 억	254883	N	N	N	N
83	20240108	110417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	25	2	0.96	74149740	28443	63.62	2600	2630	2585	3380	1820	2600	2606.96	1.75	-14	2653	2626	2603	2576	2553	2625	2575	73	780	500	1820	5	1	14577340	383	12.62	1.08	12	0.20	208.00	2435.00	3945	20230629	-33.46	2315	20231031	13.39	2635	-0.38	20240104	2535	3.55	20240102	3945	-33.46	20230629	2315	13.39	20231031	1.21	N	035460	500	72 억	254883	N	N	N	N
84	20240108	100418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	15	2	0.58	44610195	17168	38.40	2600	2615	2585	3380	1820	2600	2598.45	1.75	-357	2653	2626	2603	2576	2553	2625	2575	73	780	500	1820	5	1	14577340	381	12.57	1.07	12	0.12	208.00	2435.00	3945	20230629	-33.71	2315	20231031	12.96	2635	-0.76	20240104	2535	3.16	20240102	3945	-33.71	20230629	2315	12.96	20231031	1.21	N	035460	500	72 억	254883	N	N	N	N
85	20240108	090416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	15	2	0.58	593190	228	0.51	2600	2615	2600	3380	1820	2600	2601.75	1.75	76	2653	2626	2603	2576	2553	2625	2575	73	780	500	1820	5	1	14577340	381	12.57	1.07	12	0.00	208.00	2435.00	3945	20230629	-33.71	2315	20231031	12.96	2635	-0.76	20240104	2535	3.16	20240102	3945	-33.71	20230629	2315	12.96	20231031	1.21	N	035460	500	72 억	254883	N	N	N	N
86	20240105	160415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	0	3	0.00	116219280	44708	71.99	2600	2630	2580	3380	1820	2600	2599.52	1.83	-11177	2660	2630	2605	2575	2550	2617	2562	73	780	500	1820	5	1	14577340	379	12.50	1.07	12	0.31	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.21	N	035460	500	72 억	266060	N	N	N	N
87	20240105	150415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	0	3	0.00	96061215	36931	59.47	2600	2630	2580	3380	1820	2600	2601.10	1.83	-10685	2660	2630	2605	2575	2550	2617	2562	73	780	500	1820	5	1	14577340	379	12.50	1.07	12	0.25	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.21	N	035460	500	72 억	266060	N	N	N	N
88	20240105	140414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	0	3	0.00	77852560	29915	48.17	2600	2630	2580	3380	1820	2600	2602.46	1.83	-8527	2660	2630	2605	2575	2550	2617	2562	73	780	500	1820	5	1	14577340	379	12.50	1.07	12	0.21	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.21	N	035460	500	72 억	266060	N	N	N	N
89	20240105	130416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-10	5	-0.38	54048710	20773	33.45	2600	2630	2580	3380	1820	2600	2601.87	1.83	-7007	2660	2630	2605	2575	2550	2617	2562	73	780	500	1820	5	1	14577340	378	12.45	1.06	12	0.14	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2635	-1.71	20240104	2535	2.17	20240102	3945	-34.35	20230629	2315	11.88	20231031	1.21	N	035460	500	72 억	266060	N	N	N	N
90	20240105	120416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-10	5	-0.38	48830785	18762	30.21	2600	2630	2580	3380	1820	2600	2602.64	1.83	-6900	2660	2630	2605	2575	2550	2617	2562	73	780	500	1820	5	1	14577340	378	12.45	1.06	12	0.13	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2635	-1.71	20240104	2535	2.17	20240102	3945	-34.35	20230629	2315	11.88	20231031	1.21	N	035460	500	72 억	266060	N	N	N	N
91	20240105	110414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-10	5	-0.38	43421995	16677	26.85	2600	2630	2580	3380	1820	2600	2603.71	1.83	-6867	2660	2630	2605	2575	2550	2617	2562	73	780	500	1820	5	1	14577340	378	12.45	1.06	12	0.11	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2635	-1.71	20240104	2535	2.17	20240102	3945	-34.35	20230629	2315	11.88	20231031	1.21	N	035460	500	72 억	266060	N	N	N	N
92	20240105	100418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	10	2	0.38	28167400	10814	17.41	2600	2630	2580	3380	1820	2600	2604.72	1.83	-4338	2660	2630	2605	2575	2550	2617	2562	73	780	500	1820	5	1	14577340	380	12.55	1.07	12	0.07	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2635	-0.95	20240104	2535	2.96	20240102	3945	-33.84	20230629	2315	12.74	20231031	1.21	N	035460	500	72 억	266060	N	N	N	N
93	20240105	090415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-10	5	-0.38	2956400	1139	1.83	2600	2600	2590	3380	1820	2600	2595.61	1.83	-586	2660	2630	2605	2575	2550	2617	2562	73	780	500	1820	5	1	14577340	378	12.45	1.06	12	0.01	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2635	-1.71	20240104	2535	2.17	20240102	3945	-34.35	20230629	2315	11.88	20231031	1.21	N	035460	500	72 억	266060	N	N	N	N
94	20240104	160413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-15	5	-0.57	159658505	61400	130.67	2615	2635	2580	3395	1835	2615	2600.30	1.87	-6009	2661	2637	2601	2577	2541	2650	2590	73	780	500	1830	5	1	14577340	379	12.50	1.07	12	0.42	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.18	N	035460	500	72 억	271958	N	N	N	N
95	20240104	150414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-25	5	-0.96	155008360	59606	126.85	2615	2635	2580	3395	1835	2615	2600.55	1.87	-5460	2661	2637	2601	2577	2541	2650	2590	73	780	500	1830	5	1	14577340	378	12.45	1.06	12	0.41	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2635	-1.71	20240104	2535	2.17	20240102	3945	-34.35	20230629	2315	11.88	20231031	1.18	N	035460	500	72 억	271958	N	N	N	N
96	20240104	140415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-25	5	-0.96	139111445	53465	113.78	2615	2635	2585	3395	1835	2615	2601.92	1.87	-3321	2661	2637	2601	2577	2541	2650	2590	73	780	500	1830	5	1	14577340	378	12.45	1.06	12	0.37	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2635	-1.71	20240104	2535	2.17	20240102	3945	-34.35	20230629	2315	11.88	20231031	1.18	N	035460	500	72 억	271958	N	N	N	N
97	20240104	130415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	-5	5	-0.19	128134520	49241	104.79	2615	2635	2585	3395	1835	2615	2602.19	1.87	-1564	2661	2637	2601	2577	2541	2650	2590	73	780	500	1830	5	1	14577340	380	12.55	1.07	12	0.34	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2635	-0.95	20240104	2535	2.96	20240102	3945	-33.84	20230629	2315	12.74	20231031	1.18	N	035460	500	72 억	271958	N	N	N	N
98	20240104	120413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-25	5	-0.96	117584325	45183	96.15	2615	2635	2585	3395	1835	2615	2602.40	1.87	-989	2661	2637	2601	2577	2541	2650	2590	73	780	500	1830	5	1	14577340	378	12.45	1.06	12	0.31	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2635	-1.71	20240104	2535	2.17	20240102	3945	-34.35	20230629	2315	11.88	20231031	1.18	N	035460	500	72 억	271958	N	N	N	N
99	20240104	110413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-25	5	-0.96	94634585	36324	77.30	2615	2635	2585	3395	1835	2615	2605.29	1.87	-1064	2661	2637	2601	2577	2541	2650	2590	73	780	500	1830	5	1	14577340	378	12.45	1.06	12	0.25	208.00	2435.00	3945	20230629	-34.35	2315	20231031	11.88	2635	-1.71	20240104	2535	2.17	20240102	3945	-34.35	20230629	2315	11.88	20231031	1.18	N	035460	500	72 억	271958	N	N	N	N
100	20240104	100413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	-15	5	-0.57	78017855	29915	63.66	2615	2635	2585	3395	1835	2615	2607.98	1.87	-375	2661	2637	2601	2577	2541	2650	2590	73	780	500	1830	5	1	14577340	379	12.50	1.07	12	0.21	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2635	-1.33	20240104	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.18	N	035460	500	72 억	271958	N	N	N	N
101	20240104	090415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	10	2	0.38	14031170	5359	11.40	2615	2625	2600	3395	1835	2615	2618.24	1.87	-259	2661	2637	2601	2577	2541	2650	2590	73	780	500	1830	5	1	14577340	383	12.62	1.08	12	0.04	208.00	2435.00	3945	20230629	-33.46	2315	20231031	13.39	2625	0.00	20240103	2535	3.55	20240102	3945	-33.46	20230629	2315	13.39	20231031	1.18	N	035460	500	72 억	271958	N	N	N	N
102	20240103	160413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	15	2	0.58	121527795	46935	44.79	2570	2625	2565	3380	1820	2600	2589.28	1.93	-9115	2670	2635	2585	2550	2500	2652	2567	73	780	500	1820	5	1	14577340	381	12.57	1.07	12	0.32	208.00	2435.00	3945	20230629	-33.71	2315	20231031	12.96	2625	-0.38	20240103	2535	3.16	20240102	3945	-33.71	20230629	2315	12.96	20231031	1.18	N	035460	500	72 억	281068	N	N	N	N
103	20240103	150412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	10	2	0.38	111278955	43009	41.04	2570	2625	2565	3380	1820	2600	2587.34	1.93	-7558	2670	2635	2585	2550	2500	2652	2567	73	780	500	1820	5	1	14577340	380	12.55	1.07	12	0.30	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2625	-0.57	20240103	2535	2.96	20240102	3945	-33.84	20230629	2315	12.74	20231031	1.18	N	035460	500	72 억	281068	N	N	N	N
104	20240103	140410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	10	2	0.38	92802595	35925	34.28	2570	2610	2565	3380	1820	2600	2583.23	1.93	-6639	2670	2635	2585	2550	2500	2652	2567	73	780	500	1820	5	1	14577340	380	12.55	1.07	12	0.25	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2620	-0.38	20240102	2535	2.96	20240102	3945	-33.84	20230629	2315	12.74	20231031	1.18	N	035460	500	72 억	281068	N	N	N	N
105	20240103	130412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-5	5	-0.19	79171365	30687	29.28	2570	2605	2565	3380	1820	2600	2579.96	1.93	-6129	2670	2635	2585	2550	2500	2652	2567	73	780	500	1820	5	1	14577340	378	12.48	1.07	12	0.21	208.00	2435.00	3945	20230629	-34.22	2315	20231031	12.10	2620	-0.95	20240102	2535	2.37	20240102	3945	-34.22	20230629	2315	12.10	20231031	1.18	N	035460	500	72 억	281068	N	N	N	N
106	20240103	120415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-5	5	-0.19	72223415	28005	26.72	2570	2605	2565	3380	1820	2600	2578.95	1.93	-5764	2670	2635	2585	2550	2500	2652	2567	73	780	500	1820	5	1	14577340	378	12.48	1.07	12	0.19	208.00	2435.00	3945	20230629	-34.22	2315	20231031	12.10	2620	-0.95	20240102	2535	2.37	20240102	3945	-34.22	20230629	2315	12.10	20231031	1.18	N	035460	500	72 억	281068	N	N	N	N
107	20240103	110412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	-20	5	-0.77	60275420	23390	22.32	2570	2595	2565	3380	1820	2600	2576.97	1.93	-4622	2670	2635	2585	2550	2500	2652	2567	73	780	500	1820	5	1	14577340	376	12.40	1.06	12	0.16	208.00	2435.00	3945	20230629	-34.60	2315	20231031	11.45	2620	-1.53	20240102	2535	1.78	20240102	3945	-34.60	20230629	2315	11.45	20231031	1.18	N	035460	500	72 억	281068	N	N	N	N
108	20240103	100411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	-20	5	-0.77	27523415	10677	10.19	2570	2595	2565	3380	1820	2600	2577.82	1.93	-2326	2670	2635	2585	2550	2500	2652	2567	73	780	500	1820	5	1	14577340	376	12.40	1.06	12	0.07	208.00	2435.00	3945	20230629	-34.60	2315	20231031	11.45	2620	-1.53	20240102	2535	1.78	20240102	3945	-34.60	20230629	2315	11.45	20231031	1.18	N	035460	500	72 억	281068	N	N	N	N
109	20240103	090410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2595	-5	5	-0.19	13287875	5167	4.93	2570	2595	2565	3380	1820	2600	2571.68	1.93	-206	2670	2635	2585	2550	2500	2652	2567	73	780	500	1820	5	1	14577340	378	12.48	1.07	12	0.04	208.00	2435.00	3945	20230629	-34.22	2315	20231031	12.10	2620	-0.95	20240102	2535	2.37	20240102	3945	-34.22	20230629	2315	12.10	20231031	1.18	N	035460	500	72 억	281068	N	N	N	N
110	20240102	160412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	55	2	2.16	269421855	104320	330.13	2540	2620	2535	3305	1785	2545	2582.65	1.73	29246	2578	2561	2533	2516	2488	2570	2525	73	760	500	1780	5	1	14577340	379	12.50	1.07	12	0.72	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2620	-0.76	20240102	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.24	N	035460	500	72 억	251822	N	N	N	N
111	20240102	150411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	55	2	2.16	251556290	97433	308.33	2540	2620	2535	3305	1785	2545	2581.84	1.73	29603	2578	2561	2533	2516	2488	2570	2525	73	760	500	1780	5	1	14577340	379	12.50	1.07	12	0.67	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2620	-0.76	20240102	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.24	N	035460	500	72 억	251822	N	N	N	N
112	20240102	140412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	60	2	2.36	236707930	91719	290.25	2540	2620	2535	3305	1785	2545	2580.79	1.73	27283	2578	2561	2533	2516	2488	2570	2525	73	760	500	1780	5	1	14577340	380	12.52	1.07	12	0.63	208.00	2435.00	3945	20230629	-33.97	2315	20231031	12.53	2620	-0.57	20240102	2535	2.76	20240102	3945	-33.97	20230629	2315	12.53	20231031	1.24	N	035460	500	72 억	251822	N	N	N	N
113	20240102	130409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	55	2	2.16	218966220	84873	268.59	2540	2620	2535	3305	1785	2545	2579.93	1.73	26043	2578	2561	2533	2516	2488	2570	2525	73	760	500	1780	5	1	14577340	379	12.50	1.07	12	0.58	208.00	2435.00	3945	20230629	-34.09	2315	20231031	12.31	2620	-0.76	20240102	2535	2.56	20240102	3945	-34.09	20230629	2315	12.31	20231031	1.24	N	035460	500	72 억	251822	N	N	N	N
114	20240102	120410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	65	2	2.55	201971925	78346	247.93	2540	2620	2535	3305	1785	2545	2577.95	1.73	26956	2578	2561	2533	2516	2488	2570	2525	73	760	500	1780	5	1	14577340	380	12.55	1.07	12	0.54	208.00	2435.00	3945	20230629	-33.84	2315	20231031	12.74	2620	-0.38	20240102	2535	2.96	20240102	3945	-33.84	20230629	2315	12.74	20231031	1.24	N	035460	500	72 억	251822	N	N	N	N
115	20240102	110409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	40	2	1.57	148129430	57592	182.25	2540	2620	2535	3305	1785	2545	2572.05	1.73	19629	2578	2561	2533	2516	2488	2570	2525	73	760	500	1780	5	1	14577340	377	12.43	1.06	12	0.40	208.00	2435.00	3945	20230629	-34.47	2315	20231031	11.66	2620	-1.34	20240102	2535	1.97	20240102	3945	-34.47	20230629	2315	11.66	20231031	1.24	N	035460	500	72 억	251822	N	N	N	N
116	20240102	100405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	10	2	0.39	15135400	5949	18.83	2540	2555	2535	3305	1785	2545	2544.19	1.73	3444	2578	2561	2533	2516	2488	2570	2525	73	760	500	1780	5	1	14577340	372	12.28	1.05	12	0.04	208.00	2435.00	3945	20230629	-35.23	2315	20231031	10.37	2555	0.00	20240102	2535	0.79	20240102	3945	-35.23	20230629	2315	10.37	20231031	1.24	N	035460	500	72 억	251822	N	N	N	N
117	20240102	090401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	0	3	0.00	0	0	0.00	0	0	0	3305	1785	2545	0.00	1.73	0	2578	2561	2533	2516	2488	2570	2525	73	760	500	1780	5	1	14577340	371	12.24	1.05	12	0.00	208.00	2435.00	3945	20230629	-35.49	2315	20231031	9.94	0	0.00	0	0	0.00	0	3945	-35.49	20230629	2315	9.94	20231031	1.24	N	035460	500	72 억	251822	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History