KissMeData/073490/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120639	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29600	-750	5	-2.47	1490513350	50313	32.43	30150	30200	29150	39450	21250	30350	29624.82	3.20	0	1513	31583	30966	29933	29316	28283	31275	29625	38	9100	500	21850	50	1	7603846	2251	14.83	1.52	12	0.66	1996.00	19430.00	34850	20230209	-15.06	20650	20231024	43.34	32450	-8.78	20240116	25800	14.73	20240104	34850	-15.06	20230209	20650	43.34	20231024	3.32	N	073490	500	38 억	243411	N	N	374	N	N
3	20240123	110636	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29700	-650	5	-2.14	1371409250	46289	29.84	30150	30200	29150	39450	21250	30350	29627.11	3.20	0	855	31583	30966	29933	29316	28283	31275	29625	38	9100	500	21850	50	1	7603846	2258	14.88	1.53	12	0.61	1996.00	19430.00	34850	20230209	-14.78	20650	20231024	43.83	32450	-8.47	20240116	25800	15.12	20240104	34850	-14.78	20230209	20650	43.83	20231024	3.32	N	073490	500	38 억	243411	N	N	374	N	N
4	20240123	100636	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29700	-650	5	-2.14	1203038600	40611	26.18	30150	30200	29150	39450	21250	30350	29623.47	3.20	0	-786	31583	30966	29933	29316	28283	31275	29625	38	9100	500	21850	50	1	7603846	2258	14.88	1.53	12	0.53	1996.00	19430.00	34850	20230209	-14.78	20650	20231024	43.83	32450	-8.47	20240116	25800	15.12	20240104	34850	-14.78	20230209	20650	43.83	20231024	3.32	N	073490	500	38 억	243411	N	N	374	N	N
5	20240123	090637	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29700	-650	5	-2.14	240887200	8058	5.19	30150	30200	29650	39450	21250	30350	29894.17	3.20	0	12	31583	30966	29933	29316	28283	31275	29625	38	9100	500	21850	50	1	7603846	2258	14.88	1.53	12	0.11	1996.00	19430.00	34850	20230209	-14.78	20650	20231024	43.83	32450	-8.47	20240116	25800	15.12	20240104	34850	-14.78	20230209	20650	43.83	20231024	3.32	N	073490	500	38 억	243411	N	N	374	N	N
6	20240119	160632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29200	-900	5	-2.99	6019551900	201980	112.17	30150	30900	28800	39100	21100	30100	29803.00	2.86	0	43413	31800	30950	30400	29550	29000	30675	29275	38	9000	500	21670	50	1	7603846	2220	14.63	1.50	12	2.66	1996.00	19430.00	34850	20230209	-16.21	20650	20231024	41.40	32450	-10.02	20240116	25800	13.18	20240104	34850	-16.21	20230209	20650	41.40	20231024	3.15	N	073490	500	38 억	217252	N	N	58	N	N
7	20240119	150635	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29000	-1100	5	-3.65	5577375850	186733	103.70	30150	30900	28800	39100	21100	30100	29868.13	2.86	0	38273	31800	30950	30400	29550	29000	30675	29275	38	9000	500	21670	50	1	7603846	2205	14.53	1.49	12	2.46	1996.00	19430.00	34850	20230209	-16.79	20650	20231024	40.44	32450	-10.63	20240116	25800	12.40	20240104	34850	-16.79	20230209	20650	40.44	20231024	3.15	N	073490	500	38 억	217252	N	N	0	N	N
8	20240119	140633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29600	-500	5	-1.66	4020289900	133303	74.03	30150	30900	29350	39100	21100	30100	30159.06	2.86	0	21066	31800	30950	30400	29550	29000	30675	29275	38	9000	500	21670	50	1	7603846	2251	14.83	1.52	12	1.75	1996.00	19430.00	34850	20230209	-15.06	20650	20231024	43.34	32450	-8.78	20240116	25800	14.73	20240104	34850	-15.06	20230209	20650	43.34	20231024	3.15	N	073490	500	38 억	217252	N	N	0	N	N
9	20240119	130633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30250	150	2	0.50	2560091950	84328	46.83	30150	30900	29950	39100	21100	30100	30358.88	2.86	0	3894	31800	30950	30400	29550	29000	30675	29275	38	9000	500	21670	50	1	7603846	2300	15.16	1.56	12	1.11	1996.00	19430.00	34850	20230209	-13.20	20650	20231024	46.49	32450	-6.78	20240116	25800	17.25	20240104	34850	-13.20	20230209	20650	46.49	20231024	3.15	N	073490	500	38 억	217252	N	N	0	N	N
10	20240119	120637	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30300	200	2	0.66	2364464450	77871	43.25	30150	30900	29950	39100	21100	30100	30364.02	2.86	0	6578	31800	30950	30400	29550	29000	30675	29275	38	9000	500	21670	50	1	7603846	2304	15.18	1.56	12	1.02	1996.00	19430.00	34850	20230209	-13.06	20650	20231024	46.73	32450	-6.63	20240116	25800	17.44	20240104	34850	-13.06	20230209	20650	46.73	20231024	3.15	N	073490	500	38 억	217252	N	N	0	N	N
11	20240119	110636	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30500	400	2	1.33	2043945700	67379	37.42	30150	30900	29950	39100	21100	30100	30335.22	2.86	0	6696	31800	30950	30400	29550	29000	30675	29275	38	9000	500	21670	50	1	7603846	2319	15.28	1.57	12	0.89	1996.00	19430.00	34850	20230209	-12.48	20650	20231024	47.70	32450	-6.01	20240116	25800	18.22	20240104	34850	-12.48	20230209	20650	47.70	20231024	3.15	N	073490	500	38 억	217252	N	N	0	N	N
12	20240119	100639	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30400	300	2	1.00	1079037700	35648	19.80	30150	30700	30000	39100	21100	30100	30269.45	2.86	0	7622	31800	30950	30400	29550	29000	30675	29275	38	9000	500	21670	50	1	7603846	2312	15.23	1.56	12	0.47	1996.00	19430.00	34850	20230209	-12.77	20650	20231024	47.22	32450	-6.32	20240116	25800	17.83	20240104	34850	-12.77	20230209	20650	47.22	20231024	3.15	N	073490	500	38 억	217252	N	N	0	N	N
13	20240119	090632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30150	50	2	0.17	126345400	4183	2.32	30150	30600	30100	39100	21100	30100	30205.66	2.86	0	599	31800	30950	30400	29550	29000	30675	29275	38	9000	500	21670	50	1	7603846	2293	15.11	1.55	12	0.06	1996.00	19430.00	34850	20230209	-13.49	20650	20231024	46.00	32450	-7.09	20240116	25800	16.86	20240104	34850	-13.49	20230209	20650	46.00	20231024	3.15	N	073490	500	38 억	217252	N	N	0	N	N
14	20240118	160631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30100	-400	5	-1.31	5449754950	179580	88.83	30950	31250	29850	39650	21350	30500	30347.47	2.93	0	-7536	32166	31332	30816	29982	29466	31075	29725	38	9150	500	21960	50	1	7603846	2289	15.08	1.55	12	2.36	1996.00	19430.00	34850	20230209	-13.63	20650	20231024	45.76	32450	-7.24	20240116	25800	16.67	20240104	34850	-13.63	20230209	20650	45.76	20231024	3.03	N	073490	500	38 억	222771	N	N	0	N	N
15	20240118	150632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30250	-250	5	-0.82	5232563000	172387	85.28	30950	31250	29850	39650	21350	30500	30353.46	2.93	0	-9528	32166	31332	30816	29982	29466	31075	29725	38	9150	500	21960	50	1	7603846	2300	15.16	1.56	12	2.27	1996.00	19430.00	34850	20230209	-13.20	20650	20231024	46.49	32450	-6.78	20240116	25800	17.25	20240104	34850	-13.20	20230209	20650	46.49	20231024	3.03	N	073490	500	38 억	222771	N	N	0	N	N
16	20240118	140633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30100	-400	5	-1.31	4922084500	162102	80.19	30950	31250	29850	39650	21350	30500	30364.00	2.93	0	-11067	32166	31332	30816	29982	29466	31075	29725	38	9150	500	21960	50	1	7603846	2289	15.08	1.55	12	2.13	1996.00	19430.00	34850	20230209	-13.63	20650	20231024	45.76	32450	-7.24	20240116	25800	16.67	20240104	34850	-13.63	20230209	20650	45.76	20231024	3.03	N	073490	500	38 억	222771	N	N	0	N	N
17	20240118	130632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30400	-100	5	-0.33	3445440050	113032	55.91	30950	31250	29950	39650	21350	30500	30481.97	2.93	0	579	32166	31332	30816	29982	29466	31075	29725	38	9150	500	21960	50	1	7603846	2312	15.23	1.56	12	1.49	1996.00	19430.00	34850	20230209	-12.77	20650	20231024	47.22	32450	-6.32	20240116	25800	17.83	20240104	34850	-12.77	20230209	20650	47.22	20231024	3.03	N	073490	500	38 억	222771	N	N	0	N	N
18	20240118	120634	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30450	-50	5	-0.16	3146280500	103185	51.04	30950	31250	29950	39650	21350	30500	30491.63	2.93	0	806	32166	31332	30816	29982	29466	31075	29725	38	9150	500	21960	50	1	7603846	2315	15.26	1.57	12	1.36	1996.00	19430.00	34850	20230209	-12.63	20650	20231024	47.46	32450	-6.16	20240116	25800	18.02	20240104	34850	-12.63	20230209	20650	47.46	20231024	3.03	N	073490	500	38 억	222771	N	N	0	N	N
19	20240118	110634	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30750	250	2	0.82	2639583100	86611	42.84	30950	31250	29950	39650	21350	30500	30476.26	2.93	0	2125	32166	31332	30816	29982	29466	31075	29725	38	9150	500	21960	50	1	7603846	2338	15.41	1.58	12	1.14	1996.00	19430.00	34850	20230209	-11.76	20650	20231024	48.91	32450	-5.24	20240116	25800	19.19	20240104	34850	-11.76	20230209	20650	48.91	20231024	3.03	N	073490	500	38 억	222771	N	N	0	N	N
20	20240118	100631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30350	-150	5	-0.49	2009023500	65999	32.65	30950	31250	29950	39650	21350	30500	30440.08	2.93	0	1335	32166	31332	30816	29982	29466	31075	29725	38	9150	500	21960	50	1	7603846	2308	15.21	1.56	12	0.87	1996.00	19430.00	34850	20230209	-12.91	20650	20231024	46.97	32450	-6.47	20240116	25800	17.64	20240104	34850	-12.91	20230209	20650	46.97	20231024	3.03	N	073490	500	38 억	222771	N	N	0	N	N
21	20240118	090631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30350	-150	5	-0.49	858895950	27943	13.82	30950	31250	30100	39650	21350	30500	30738.64	2.93	0	-555	32166	31332	30816	29982	29466	31075	29725	38	9150	500	21960	50	1	7603846	2308	15.21	1.56	12	0.37	1996.00	19430.00	34850	20230209	-12.91	20650	20231024	46.97	32450	-6.47	20240116	25800	17.64	20240104	34850	-12.91	20230209	20650	46.97	20231024	3.03	N	073490	500	38 억	222771	N	N	0	N	N
22	20240117	160630	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30500	-900	5	-2.87	6128118750	198728	46.03	31300	31650	30300	40800	22000	31400	30837.76	3.05	0	-10727	33733	32566	31283	30116	28833	33150	30700	38	9400	500	22600	50	1	7603846	2319	15.28	1.57	12	2.61	1996.00	19430.00	34850	20230209	-12.48	20650	20231024	47.70	32450	-6.01	20240116	25800	18.22	20240104	34850	-12.48	20230209	20650	47.70	20231024	3.13	N	073490	500	38 억	231894	N	N	0	N	N
23	20240117	150633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30400	-1000	5	-3.18	5861004850	189949	44.00	31300	31650	30350	40800	22000	31400	30855.65	3.05	0	-11025	33733	32566	31283	30116	28833	33150	30700	38	9400	500	22600	50	1	7603846	2312	15.23	1.56	12	2.50	1996.00	19430.00	34850	20230209	-12.77	20650	20231024	47.22	32450	-6.32	20240116	25800	17.83	20240104	34850	-12.77	20230209	20650	47.22	20231024	3.13	N	073490	500	38 억	231894	N	N	0	N	N
24	20240117	140631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30700	-700	5	-2.23	5316788350	172112	39.87	31300	31650	30350	40800	22000	31400	30891.42	3.05	0	-8455	33733	32566	31283	30116	28833	33150	30700	38	9400	500	22600	50	1	7603846	2334	15.38	1.58	12	2.26	1996.00	19430.00	34850	20230209	-11.91	20650	20231024	48.67	32450	-5.39	20240116	25800	18.99	20240104	34850	-11.91	20230209	20650	48.67	20231024	3.13	N	073490	500	38 억	231894	N	N	0	N	N
25	20240117	130632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30600	-800	5	-2.55	4731144300	153005	35.44	31300	31650	30350	40800	22000	31400	30921.47	3.05	0	-9015	33733	32566	31283	30116	28833	33150	30700	38	9400	500	22600	50	1	7603846	2327	15.33	1.57	12	2.01	1996.00	19430.00	34850	20230209	-12.20	20650	20231024	48.18	32450	-5.70	20240116	25800	18.60	20240104	34850	-12.20	20230209	20650	48.18	20231024	3.13	N	073490	500	38 억	231894	N	N	0	N	N
26	20240117	120632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30800	-600	5	-1.91	4255563350	137519	31.86	31300	31650	30350	40800	22000	31400	30945.25	3.05	0	-6950	33733	32566	31283	30116	28833	33150	30700	38	9400	500	22600	50	1	7603846	2342	15.43	1.59	12	1.81	1996.00	19430.00	34850	20230209	-11.62	20650	20231024	49.15	32450	-5.08	20240116	25800	19.38	20240104	34850	-11.62	20230209	20650	49.15	20231024	3.13	N	073490	500	38 억	231894	N	N	0	N	N
27	20240117	110633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	31150	-250	5	-0.80	3838562900	124019	28.73	31300	31650	30350	40800	22000	31400	30951.38	3.05	0	-6919	33733	32566	31283	30116	28833	33150	30700	38	9400	500	22600	50	1	7603846	2369	15.61	1.60	12	1.63	1996.00	19430.00	34850	20230209	-10.62	20650	20231024	50.85	32450	-4.01	20240116	25800	20.74	20240104	34850	-10.62	20230209	20650	50.85	20231024	3.13	N	073490	500	38 억	231894	N	N	0	N	N
28	20240117	100630	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30800	-600	5	-1.91	2978019800	96319	22.31	31300	31650	30350	40800	22000	31400	30918.26	3.05	0	-7137	33733	32566	31283	30116	28833	33150	30700	38	9400	500	22600	50	1	7603846	2342	15.43	1.59	12	1.27	1996.00	19430.00	34850	20230209	-11.62	20650	20231024	49.15	32450	-5.08	20240116	25800	19.38	20240104	34850	-11.62	20230209	20650	49.15	20231024	3.13	N	073490	500	38 억	231894	N	N	0	N	N
29	20240117	090632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30900	-500	5	-1.59	888423350	28816	6.67	31300	31300	30350	40800	22000	31400	30830.73	3.05	0	-6362	33733	32566	31283	30116	28833	33150	30700	38	9400	500	22600	50	1	7603846	2350	15.48	1.59	12	0.38	1996.00	19430.00	34850	20230209	-11.33	20650	20231024	49.64	32450	-4.78	20240116	25800	19.77	20240104	34850	-11.33	20230209	20650	49.64	20231024	3.13	N	073490	500	38 억	231894	N	N	0	N	N
30	20240116	160630	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	31400	500	2	1.62	13414226500	430058	76.78	31350	32450	30000	40150	21650	30900	31191.26	3.59	0	-40581	33233	32066	30283	29116	27333	32650	29700	38	9250	500	22240	50	1	7603846	2388	15.73	1.62	12	5.66	1996.00	19430.00	34850	20230209	-9.90	20650	20231024	52.06	32450	-3.24	20240116	25800	21.71	20240104	34850	-9.90	20230209	20650	52.06	20231024	2.93	N	073490	500	38 억	273035	N	N	0	N	N
31	20240116	150629	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	31250	350	2	1.13	12861301050	412387	73.62	31350	32450	30000	40150	21650	30900	31187.46	3.59	0	-42660	33233	32066	30283	29116	27333	32650	29700	38	9250	500	22240	50	1	7603846	2376	15.66	1.61	12	5.42	1996.00	19430.00	34850	20230209	-10.33	20650	20231024	51.33	32450	-3.70	20240116	25800	21.12	20240104	34850	-10.33	20230209	20650	51.33	20231024	2.93	N	073490	500	38 억	273035	N	N	0	N	N
32	20240116	140630	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	32100	1200	2	3.88	11225604750	360747	64.41	31350	32450	30000	40150	21650	30900	31117.67	3.59	0	-43774	33233	32066	30283	29116	27333	32650	29700	38	9250	500	22240	50	1	7603846	2441	16.08	1.65	12	4.74	1996.00	19430.00	34850	20230209	-7.89	20650	20231024	55.45	32450	-1.08	20240116	25800	24.42	20240104	34850	-7.89	20230209	20650	55.45	20231024	2.93	N	073490	500	38 억	273035	N	N	0	N	N
33	20240116	130631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	31150	250	2	0.81	8058075450	261330	46.66	31350	31400	30000	40150	21650	30900	30834.87	3.59	0	-47543	33233	32066	30283	29116	27333	32650	29700	38	9250	500	22240	50	1	7603846	2369	15.61	1.60	12	3.44	1996.00	19430.00	34850	20230209	-10.62	20650	20231024	50.85	31450	-0.95	20240115	25800	20.74	20240104	34850	-10.62	20230209	20650	50.85	20231024	2.93	N	073490	500	38 억	273035	N	N	0	N	N
34	20240116	120629	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	31150	250	2	0.81	7475635250	242675	43.33	31350	31400	30000	40150	21650	30900	30805.13	3.59	0	-46823	33233	32066	30283	29116	27333	32650	29700	38	9250	500	22240	50	1	7603846	2369	15.61	1.60	12	3.19	1996.00	19430.00	34850	20230209	-10.62	20650	20231024	50.85	31450	-0.95	20240115	25800	20.74	20240104	34850	-10.62	20230209	20650	50.85	20231024	2.93	N	073490	500	38 억	273035	N	N	0	N	N
35	20240116	110628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30900	0	3	0.00	6957507800	226026	40.35	31350	31400	30000	40150	21650	30900	30781.89	3.59	0	-42001	33233	32066	30283	29116	27333	32650	29700	38	9250	500	22240	50	1	7603846	2350	15.48	1.59	12	2.97	1996.00	19430.00	34850	20230209	-11.33	20650	20231024	49.64	31450	-1.75	20240115	25800	19.77	20240104	34850	-11.33	20230209	20650	49.64	20231024	2.93	N	073490	500	38 억	273035	N	N	0	N	N
36	20240116	100629	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30350	-550	5	-1.78	5899821500	191766	34.24	31350	31400	30000	40150	21650	30900	30765.73	3.59	0	-39655	33233	32066	30283	29116	27333	32650	29700	38	9250	500	22240	50	1	7603846	2308	15.21	1.56	12	2.52	1996.00	19430.00	34850	20230209	-12.91	20650	20231024	46.97	31450	-3.50	20240115	25800	17.64	20240104	34850	-12.91	20230209	20650	46.97	20231024	2.93	N	073490	500	38 억	273035	N	N	0	N	N
37	20240116	090628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30500	-400	5	-1.29	1799355300	58043	10.36	31350	31400	30400	40150	21650	30900	31000.38	3.59	0	-25139	33233	32066	30283	29116	27333	32650	29700	38	9250	500	22240	50	1	7603846	2319	15.28	1.57	12	0.76	1996.00	19430.00	34850	20230209	-12.48	20650	20231024	47.70	31450	-3.02	20240115	25800	18.22	20240104	34850	-12.48	20230209	20650	47.70	20231024	2.93	N	073490	500	38 억	273035	N	N	0	N	N
38	20240115	160627	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30900	2300	2	8.04	16940924300	557280	252.46	28750	31450	28500	37150	20050	28600	30399.13	3.13	0	28642	30500	29550	28800	27850	27100	29175	27475	38	8550	500	20590	50	1	7603846	2350	15.48	1.59	12	7.33	1996.00	19430.00	34850	20230209	-11.33	20650	20231024	49.64	31450	-1.75	20240115	25800	19.77	20240104	34850	-11.33	20230209	20650	49.64	20231024	2.78	N	073490	500	38 억	237696	N	N	0	N	N
39	20240115	150628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30850	2250	2	7.87	16144410850	531428	240.75	28750	31450	28500	37150	20050	28600	30379.30	3.13	0	25240	30500	29550	28800	27850	27100	29175	27475	38	8550	500	20590	50	1	7603846	2346	15.46	1.59	12	6.99	1996.00	19430.00	34850	20230209	-11.48	20650	20231024	49.39	31450	-1.91	20240115	25800	19.57	20240104	34850	-11.48	20230209	20650	49.39	20231024	2.78	N	073490	500	38 억	237696	N	N	0	N	N
40	20240115	140628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	31300	2700	2	9.44	14769869000	487071	220.65	28750	31450	28500	37150	20050	28600	30323.85	3.13	0	26903	30500	29550	28800	27850	27100	29175	27475	38	8550	500	20590	50	1	7603846	2380	15.68	1.61	12	6.41	1996.00	19430.00	34850	20230209	-10.19	20650	20231024	51.57	31450	-0.48	20240115	25800	21.32	20240104	34850	-10.19	20230209	20650	51.57	20231024	2.78	N	073490	500	38 억	237696	N	N	0	N	N
41	20240115	130627	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30950	2350	2	8.22	11572727250	384370	174.13	28750	31000	28500	37150	20050	28600	30108.30	3.13	0	32924	30500	29550	28800	27850	27100	29175	27475	38	8550	500	20590	50	1	7603846	2353	15.51	1.59	12	5.05	1996.00	19430.00	34850	20230209	-11.19	20650	20231024	49.88	31000	-0.16	20240115	25800	19.96	20240104	34850	-11.19	20230209	20650	49.88	20231024	2.78	N	073490	500	38 억	237696	N	N	0	N	N
42	20240115	120628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30450	1850	2	6.47	9751435500	325006	147.23	28750	30700	28500	37150	20050	28600	30003.86	3.13	0	35124	30500	29550	28800	27850	27100	29175	27475	38	8550	500	20590	50	1	7603846	2315	15.26	1.57	12	4.27	1996.00	19430.00	34850	20230209	-12.63	20650	20231024	47.46	30700	-0.81	20240115	25800	18.02	20240104	34850	-12.63	20230209	20650	47.46	20231024	2.78	N	073490	500	38 억	237696	N	N	0	N	N
43	20240115	110627	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30000	1400	2	4.90	7733653100	258689	117.19	28750	30500	28500	37150	20050	28600	29895.56	3.13	0	33398	30500	29550	28800	27850	27100	29175	27475	38	8550	500	20590	50	1	7603846	2281	15.03	1.54	12	3.40	1996.00	19430.00	34850	20230209	-13.92	20650	20231024	45.28	30500	-1.64	20240115	25800	16.28	20240104	34850	-13.92	20230209	20650	45.28	20231024	2.78	N	073490	500	38 억	237696	N	N	0	N	N
44	20240115	100624	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	30000	1400	2	4.90	5029772150	168815	76.48	28750	30300	28500	37150	20050	28600	29794.58	3.13	0	10552	30500	29550	28800	27850	27100	29175	27475	38	8550	500	20590	50	1	7603846	2281	15.03	1.54	12	2.22	1996.00	19430.00	34850	20230209	-13.92	20650	20231024	45.28	30300	-0.99	20240115	25800	16.28	20240104	34850	-13.92	20230209	20650	45.28	20231024	2.78	N	073490	500	38 억	237696	N	N	0	N	N
45	20240115	090627	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29000	400	2	1.40	361147150	12564	5.69	28750	29050	28500	37150	20050	28600	28744.60	3.13	0	-2897	30500	29550	28800	27850	27100	29175	27475	38	8550	500	20590	50	1	7603846	2205	14.53	1.49	12	0.17	1996.00	19430.00	34850	20230209	-16.79	20650	20231024	40.44	29750	-2.52	20240112	25800	12.40	20240104	34850	-16.79	20230209	20650	40.44	20231024	2.78	N	073490	500	38 억	237696	N	N	0	N	N
46	20240112	160623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28600	-200	5	-0.69	6328977850	219858	61.67	29450	29750	28050	37400	20200	28800	28787.71	3.63	0	-40957	30166	29482	28216	27532	26266	29825	27875	38	8600	500	20730	50	1	7603846	2175	14.33	1.47	12	2.89	1996.00	19430.00	34850	20230209	-17.93	20650	20231024	38.50	29750	-3.87	20240112	25800	10.85	20240104	34850	-17.93	20230209	20650	38.50	20231024	2.82	N	073490	500	38 억	275944	N	N	9	N	N
47	20240112	150625	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28400	-400	5	-1.39	6027344400	209279	58.70	29450	29750	28050	37400	20200	28800	28800.52	3.63	0	-39109	30166	29482	28216	27532	26266	29825	27875	38	8600	500	20730	50	1	7603846	2159	14.23	1.46	12	2.75	1996.00	19430.00	34850	20230209	-18.51	20650	20231024	37.53	29750	-4.54	20240112	25800	10.08	20240104	34850	-18.51	20230209	20650	37.53	20231024	2.82	N	073490	500	38 억	275944	N	N	9	N	N
48	20240112	140625	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28400	-400	5	-1.39	5527773650	191741	53.78	29450	29750	28050	37400	20200	28800	28829.38	3.63	0	-31797	30166	29482	28216	27532	26266	29825	27875	38	8600	500	20730	50	1	7603846	2159	14.23	1.46	12	2.52	1996.00	19430.00	34850	20230209	-18.51	20650	20231024	37.53	29750	-4.54	20240112	25800	10.08	20240104	34850	-18.51	20230209	20650	37.53	20231024	2.82	N	073490	500	38 억	275944	N	N	9	N	N
49	20240112	130622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28550	-250	5	-0.87	4921272400	170362	47.78	29450	29750	28050	37400	20200	28800	28887.15	3.63	0	-29006	30166	29482	28216	27532	26266	29825	27875	38	8600	500	20730	50	1	7603846	2171	14.30	1.47	12	2.24	1996.00	19430.00	34850	20230209	-18.08	20650	20231024	38.26	29750	-4.03	20240112	25800	10.66	20240104	34850	-18.08	20230209	20650	38.26	20231024	2.82	N	073490	500	38 억	275944	N	N	9	N	N
50	20240112	120625	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28600	-200	5	-0.69	4641654850	160554	45.03	29450	29750	28050	37400	20200	28800	28910.24	3.63	0	-26263	30166	29482	28216	27532	26266	29825	27875	38	8600	500	20730	50	1	7603846	2175	14.33	1.47	12	2.11	1996.00	19430.00	34850	20230209	-17.93	20650	20231024	38.50	29750	-3.87	20240112	25800	10.85	20240104	34850	-17.93	20230209	20650	38.50	20231024	2.82	N	073490	500	38 억	275944	N	N	9	N	N
51	20240112	110622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28500	-300	5	-1.04	4262487350	147304	41.32	29450	29750	28050	37400	20200	28800	28936.67	3.63	0	-24011	30166	29482	28216	27532	26266	29825	27875	38	8600	500	20730	50	1	7603846	2167	14.28	1.47	12	1.94	1996.00	19430.00	34850	20230209	-18.22	20650	20231024	38.01	29750	-4.20	20240112	25800	10.47	20240104	34850	-18.22	20230209	20650	38.01	20231024	2.82	N	073490	500	38 억	275944	N	N	9	N	N
52	20240112	100623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28450	-350	5	-1.22	3846784100	132673	37.21	29450	29750	28050	37400	20200	28800	28994.48	3.63	0	-24612	30166	29482	28216	27532	26266	29825	27875	38	8600	500	20730	50	1	7603846	2163	14.25	1.46	12	1.74	1996.00	19430.00	34850	20230209	-18.36	20650	20231024	37.77	29750	-4.37	20240112	25800	10.27	20240104	34850	-18.36	20230209	20650	37.77	20231024	2.82	N	073490	500	38 억	275944	N	N	9	N	N
53	20240112	090623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29200	400	2	1.39	1865786950	63337	17.77	29450	29750	29100	37400	20200	28800	29458.09	3.63	0	-19363	30166	29482	28216	27532	26266	29825	27875	38	8600	500	20730	50	1	7603846	2220	14.63	1.50	12	0.83	1996.00	19430.00	34850	20230209	-16.21	20650	20231024	41.40	29750	-1.85	20240112	25800	13.18	20240104	34850	-16.21	20230209	20650	41.40	20231024	2.82	N	073490	500	38 억	275944	N	N	9	N	N
54	20240111	160619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28800	1850	2	6.86	10032104750	352394	680.68	27150	28900	26950	35000	18900	26950	28467.67	3.50	0	16944	27650	27300	26700	26350	25750	27475	26525	38	8050	500	19400	50	1	7603846	2190	14.43	1.48	12	4.63	1996.00	19430.00	34850	20230209	-17.36	20650	20231024	39.47	28900	-0.35	20240111	25800	11.63	20240104	34850	-17.36	20230209	20650	39.47	20231024	2.84	N	073490	500	38 억	266057	N	N	9	N	N
55	20240111	150624	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28750	1800	2	6.68	9546882500	335554	648.15	27150	28900	26950	35000	18900	26950	28451.11	3.50	0	18105	27650	27300	26700	26350	25750	27475	26525	38	8050	500	19400	50	1	7603846	2186	14.40	1.48	12	4.41	1996.00	19430.00	34850	20230209	-17.50	20650	20231024	39.23	28900	-0.52	20240111	25800	11.43	20240104	34850	-17.50	20230209	20650	39.23	20231024	2.84	N	073490	500	38 억	266057	N	N	11	N	N
56	20240111	140622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28750	1800	2	6.68	9031746100	317655	613.58	27150	28900	26950	35000	18900	26950	28432.56	3.50	0	19692	27650	27300	26700	26350	25750	27475	26525	38	8050	500	19400	50	1	7603846	2186	14.40	1.48	12	4.18	1996.00	19430.00	34850	20230209	-17.50	20650	20231024	39.23	28900	-0.52	20240111	25800	11.43	20240104	34850	-17.50	20230209	20650	39.23	20231024	2.84	N	073490	500	38 억	266057	N	N	11	N	N
57	20240111	130620	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	1900	2	7.05	8199594250	288734	557.71	27150	28900	26950	35000	18900	26950	28398.44	3.50	0	13428	27650	27300	26700	26350	25750	27475	26525	38	8050	500	19400	50	1	7603846	2194	14.45	1.48	12	3.80	1996.00	19430.00	34850	20230209	-17.22	20650	20231024	39.71	28900	-0.17	20240111	25800	11.82	20240104	34850	-17.22	20230209	20650	39.71	20231024	2.84	N	073490	500	38 억	266057	N	N	11	N	N
58	20240111	120621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28800	1850	2	6.86	7207384750	254243	491.09	27150	28800	26950	35000	18900	26950	28348.41	3.50	0	7999	27650	27300	26700	26350	25750	27475	26525	38	8050	500	19400	50	1	7603846	2190	14.43	1.48	12	3.34	1996.00	19430.00	34850	20230209	-17.36	20650	20231024	39.47	28800	0.00	20240111	25800	11.63	20240104	34850	-17.36	20230209	20650	39.47	20231024	2.84	N	073490	500	38 억	266057	N	N	11	N	N
59	20240111	110623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28500	1550	2	5.75	6211435550	219538	424.06	27150	28800	26950	35000	18900	26950	28293.21	3.50	0	2665	27650	27300	26700	26350	25750	27475	26525	38	8050	500	19400	50	1	7603846	2167	14.28	1.47	12	2.89	1996.00	19430.00	34850	20230209	-18.22	20650	20231024	38.01	28800	-1.04	20240111	25800	10.47	20240104	34850	-18.22	20230209	20650	38.01	20231024	2.84	N	073490	500	38 억	266057	N	N	11	N	N
60	20240111	100621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28500	1550	2	5.75	5314937800	187931	363.00	27150	28800	26950	35000	18900	26950	28281.33	3.50	0	4797	27650	27300	26700	26350	25750	27475	26525	38	8050	500	19400	50	1	7603846	2167	14.28	1.47	12	2.47	1996.00	19430.00	34850	20230209	-18.22	20650	20231024	38.01	28800	-1.04	20240111	25800	10.47	20240104	34850	-18.22	20230209	20650	38.01	20231024	2.84	N	073490	500	38 억	266057	N	N	11	N	N
61	20240111	090620	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27000	50	2	0.19	103659800	3830	7.40	27150	27150	26950	35000	18900	26950	27065.22	3.50	0	-1593	27650	27300	26700	26350	25750	27475	26525	38	8050	500	19400	50	1	7603846	2053	13.53	1.39	12	0.05	1996.00	19430.00	34850	20230209	-22.53	20650	20231024	30.75	27150	-0.55	20240111	25800	4.65	20240104	34850	-22.53	20230209	20650	30.75	20231024	2.84	N	073490	500	38 억	266057	N	N	11	N	N
62	20240110	160618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26950	650	2	2.47	1372988000	51393	190.08	26300	27050	26100	34150	18450	26300	26715.37	3.44	0	4336	26766	26532	26366	26132	25966	26450	26050	38	7850	500	18930	50	1	7603846	2049	13.50	1.39	12	0.68	1996.00	19430.00	35500	20230104	-24.08	20650	20231024	30.51	27050	-0.37	20240110	25800	4.46	20240104	34850	-22.67	20230209	20650	30.51	20231024	2.88	N	073490	500	38 억	261779	N	N	11	N	N
63	20240110	150621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26850	550	2	2.09	1289478450	48281	178.57	26300	27050	26100	34150	18450	26300	26707.78	3.44	0	4425	26766	26532	26366	26132	25966	26450	26050	38	7850	500	18930	50	1	7603846	2042	13.45	1.38	12	0.63	1996.00	19430.00	35500	20230104	-24.37	20650	20231024	30.02	27050	-0.74	20240110	25800	4.07	20240104	34850	-22.96	20230209	20650	30.02	20231024	2.88	N	073490	500	38 억	261779	N	N	106	N	N
64	20240110	140622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27000	700	2	2.66	1091145400	40913	151.32	26300	27050	26100	34150	18450	26300	26669.89	3.44	0	5539	26766	26532	26366	26132	25966	26450	26050	38	7850	500	18930	50	1	7603846	2053	13.53	1.39	12	0.54	1996.00	19430.00	35500	20230104	-23.94	20650	20231024	30.75	27050	-0.18	20240110	25800	4.65	20240104	34850	-22.53	20230209	20650	30.75	20231024	2.88	N	073490	500	38 억	261779	N	N	106	N	N
65	20240110	130620	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26850	550	2	2.09	821220600	30883	114.22	26300	26900	26100	34150	18450	26300	26591.35	3.44	0	3889	26766	26532	26366	26132	25966	26450	26050	38	7850	500	18930	50	1	7603846	2042	13.45	1.38	12	0.41	1996.00	19430.00	35500	20230104	-24.37	20650	20231024	30.02	27000	-0.56	20240102	25800	4.07	20240104	34850	-22.96	20230209	20650	30.02	20231024	2.88	N	073490	500	38 억	261779	N	N	106	N	N
66	20240110	120621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26900	600	2	2.28	679470800	25599	94.68	26300	26900	26100	34150	18450	26300	26542.86	3.44	0	4014	26766	26532	26366	26132	25966	26450	26050	38	7850	500	18930	50	1	7603846	2045	13.48	1.38	12	0.34	1996.00	19430.00	35500	20230104	-24.23	20650	20231024	30.27	27000	-0.37	20240102	25800	4.26	20240104	34850	-22.81	20230209	20650	30.27	20231024	2.88	N	073490	500	38 억	261779	N	N	106	N	N
67	20240110	110620	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26700	400	2	1.52	415522800	15746	58.24	26300	26750	26100	34150	18450	26300	26389.10	3.44	0	3649	26766	26532	26366	26132	25966	26450	26050	38	7850	500	18930	50	1	7603846	2030	13.38	1.37	12	0.21	1996.00	19430.00	35500	20230104	-24.79	20650	20231024	29.30	27000	-1.11	20240102	25800	3.49	20240104	34850	-23.39	20230209	20650	29.30	20231024	2.88	N	073490	500	38 억	261779	N	N	106	N	N
68	20240110	100619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	0	3	0.00	197708250	7543	27.90	26300	26350	26100	34150	18450	26300	26210.82	3.44	0	1724	26766	26532	26366	26132	25966	26450	26050	38	7850	500	18930	50	1	7603846	2000	13.18	1.35	12	0.10	1996.00	19430.00	35500	20230104	-25.92	20650	20231024	27.36	27000	-2.59	20240102	25800	1.94	20240104	34850	-24.53	20230209	20650	27.36	20231024	2.88	N	073490	500	38 억	261779	N	N	106	N	N
69	20240110	090618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26250	-50	5	-0.19	90856700	3477	12.86	26300	26300	26100	34150	18450	26300	26130.77	3.44	0	2552	26766	26532	26366	26132	25966	26450	26050	38	7850	500	18930	50	1	7603846	1996	13.15	1.35	12	0.05	1996.00	19430.00	35500	20230104	-26.06	20650	20231024	27.12	27000	-2.78	20240102	25800	1.74	20240104	34850	-24.68	20230209	20650	27.12	20231024	2.88	N	073490	500	38 억	261779	N	N	106	N	N
70	20240109	160617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	150	2	0.57	714462600	27037	97.69	26450	26600	26200	33950	18350	26150	26425.37	3.41	-1065	2360	26750	26450	26150	25850	25550	26300	25700	38	7800	500	18820	50	1	7603846	2000	13.18	1.35	12	0.36	1996.00	19430.00	35500	20230104	-25.92	20650	20231024	27.36	27000	-2.59	20240102	25800	1.94	20240104	34850	-24.53	20230209	20650	27.36	20231024	2.84	N	073490	500	38 억	259659	N	N	106	N	N
71	20240109	150619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	150	2	0.57	688993200	26068	94.19	26450	26600	26250	33950	18350	26150	26430.61	3.41	-1065	1923	26750	26450	26150	25850	25550	26300	25700	38	7800	500	18820	50	1	7603846	2000	13.18	1.35	12	0.34	1996.00	19430.00	35500	20230104	-25.92	20650	20231024	27.36	27000	-2.59	20240102	25800	1.94	20240104	34850	-24.53	20230209	20650	27.36	20231024	2.84	N	073490	500	38 억	259659	N	N	6	N	N
72	20240109	140618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	200	2	0.76	627321500	23722	85.71	26450	26600	26300	33950	18350	26150	26444.71	3.41	-1065	1949	26750	26450	26150	25850	25550	26300	25700	38	7800	500	18820	50	1	7603846	2004	13.20	1.36	12	0.31	1996.00	19430.00	35500	20230104	-25.77	20650	20231024	27.60	27000	-2.41	20240102	25800	2.13	20240104	34850	-24.39	20230209	20650	27.60	20231024	2.84	N	073490	500	38 억	259659	N	N	6	N	N
73	20240109	130618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	250	2	0.96	598222850	22618	81.72	26450	26600	26300	33950	18350	26150	26448.97	3.41	-1065	1937	26750	26450	26150	25850	25550	26300	25700	38	7800	500	18820	50	1	7603846	2007	13.23	1.36	12	0.30	1996.00	19430.00	35500	20230104	-25.63	20650	20231024	27.85	27000	-2.22	20240102	25800	2.33	20240104	34850	-24.25	20230209	20650	27.85	20231024	2.84	N	073490	500	38 억	259659	N	N	6	N	N
74	20240109	120623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	300	2	1.15	527193450	19931	72.02	26450	26600	26300	33950	18350	26150	26450.93	3.41	-1065	2451	26750	26450	26150	25850	25550	26300	25700	38	7800	500	18820	50	1	7603846	2011	13.25	1.36	12	0.26	1996.00	19430.00	35500	20230104	-25.49	20650	20231024	28.09	27000	-2.04	20240102	25800	2.52	20240104	34850	-24.10	20230209	20650	28.09	20231024	2.84	N	073490	500	38 억	259659	N	N	6	N	N
75	20240109	110619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	200	2	0.76	439133950	16598	59.97	26450	26600	26300	33950	18350	26150	26457.04	3.41	-1065	1858	26750	26450	26150	25850	25550	26300	25700	38	7800	500	18820	50	1	7603846	2004	13.20	1.36	12	0.22	1996.00	19430.00	35500	20230104	-25.77	20650	20231024	27.60	27000	-2.41	20240102	25800	2.13	20240104	34850	-24.39	20230209	20650	27.60	20231024	2.84	N	073490	500	38 억	259659	N	N	6	N	N
76	20240109	100619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26550	400	2	1.53	283090400	10695	38.64	26450	26600	26300	33950	18350	26150	26469.42	3.41	-1065	1167	26750	26450	26150	25850	25550	26300	25700	38	7800	500	18820	50	1	7603846	2019	13.30	1.37	12	0.14	1996.00	19430.00	35500	20230104	-25.21	20650	20231024	28.57	27000	-1.67	20240102	25800	2.91	20240104	34850	-23.82	20230209	20650	28.57	20231024	2.84	N	073490	500	38 억	259659	N	N	6	N	N
77	20240109	090618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	250	2	0.96	13178250	499	1.80	26450	26450	26350	33950	18350	26150	26409.32	3.41	-1065	-4	26750	26450	26150	25850	25550	26300	25700	38	7800	500	18820	50	1	7603846	2007	13.23	1.36	12	0.01	1996.00	19430.00	35500	20230104	-25.63	20650	20231024	27.85	27000	-2.22	20240102	25800	2.33	20240104	34850	-24.25	20230209	20650	27.85	20231024	2.84	N	073490	500	38 억	259659	N	N	6	N	N
78	20240108	160617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26150	250	2	0.97	723349900	27676	87.95	26200	26450	25850	33650	18150	25900	26136.36	3.21	0	7974	26300	26100	25950	25750	25600	26025	25675	38	7750	500	18640	50	1	7603846	1988	13.10	1.35	12	0.36	1996.00	19430.00	35500	20230104	-26.34	20650	20231024	26.63	27000	-3.15	20240102	25800	1.36	20240104	34850	-24.96	20230209	20650	26.63	20231024	2.80	N	073490	500	38 억	244038	N	N	6	N	N
79	20240108	150619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26150	250	2	0.97	690783400	26430	83.99	26200	26450	25850	33650	18150	25900	26136.34	3.21	0	7918	26300	26100	25950	25750	25600	26025	25675	38	7750	500	18640	50	1	7603846	1988	13.10	1.35	12	0.35	1996.00	19430.00	35500	20230104	-26.34	20650	20231024	26.63	27000	-3.15	20240102	25800	1.36	20240104	34850	-24.96	20230209	20650	26.63	20231024	2.80	N	073490	500	38 억	244038	N	N	3	N	N
80	20240108	140617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26100	200	2	0.77	662338950	25341	80.53	26200	26450	25850	33650	18150	25900	26137.05	3.21	0	8053	26300	26100	25950	25750	25600	26025	25675	38	7750	500	18640	50	1	7603846	1985	13.08	1.34	12	0.33	1996.00	19430.00	35500	20230104	-26.48	20650	20231024	26.39	27000	-3.33	20240102	25800	1.16	20240104	34850	-25.11	20230209	20650	26.39	20231024	2.80	N	073490	500	38 억	244038	N	N	3	N	N
81	20240108	130617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26150	250	2	0.97	588738850	22523	71.57	26200	26450	25850	33650	18150	25900	26139.45	3.21	0	7667	26300	26100	25950	25750	25600	26025	25675	38	7750	500	18640	50	1	7603846	1988	13.10	1.35	12	0.30	1996.00	19430.00	35500	20230104	-26.34	20650	20231024	26.63	27000	-3.15	20240102	25800	1.36	20240104	34850	-24.96	20230209	20650	26.63	20231024	2.80	N	073490	500	38 억	244038	N	N	3	N	N
82	20240108	120618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26150	250	2	0.97	548996800	21002	66.74	26200	26450	25850	33650	18150	25900	26140.22	3.21	0	7401	26300	26100	25950	25750	25600	26025	25675	38	7750	500	18640	50	1	7603846	1988	13.10	1.35	12	0.28	1996.00	19430.00	35500	20230104	-26.34	20650	20231024	26.63	27000	-3.15	20240102	25800	1.36	20240104	34850	-24.96	20230209	20650	26.63	20231024	2.80	N	073490	500	38 억	244038	N	N	3	N	N
83	20240108	110619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	550	2	2.12	464120700	17772	56.48	26200	26450	25850	33650	18150	25900	26115.28	3.21	0	6584	26300	26100	25950	25750	25600	26025	25675	38	7750	500	18640	50	1	7603846	2011	13.25	1.36	12	0.23	1996.00	19430.00	35500	20230104	-25.49	20650	20231024	28.09	27000	-2.04	20240102	25800	2.52	20240104	34850	-24.10	20230209	20650	28.09	20231024	2.80	N	073490	500	38 억	244038	N	N	3	N	N
84	20240108	100619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26250	350	2	1.35	325338550	12509	39.75	26200	26400	25850	33650	18150	25900	26008.36	3.21	0	3507	26300	26100	25950	25750	25600	26025	25675	38	7750	500	18640	50	1	7603846	1996	13.15	1.35	12	0.16	1996.00	19430.00	35500	20230104	-26.06	20650	20231024	27.12	27000	-2.78	20240102	25800	1.74	20240104	34850	-24.68	20230209	20650	27.12	20231024	2.80	N	073490	500	38 억	244038	N	N	3	N	N
85	20240108	090617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26050	150	2	0.58	47506200	1813	5.76	26200	26400	25950	33650	18150	25900	26203.09	3.21	0	-320	26300	26100	25950	25750	25600	26025	25675	38	7750	500	18640	50	1	7603846	1981	13.05	1.34	12	0.02	1996.00	19430.00	35500	20230104	-26.62	20650	20231024	26.15	27000	-3.52	20240102	25800	0.97	20240104	34850	-25.25	20230209	20650	26.15	20231024	2.80	N	073490	500	38 억	244038	N	N	3	N	N
86	20240105	160617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25900	50	2	0.19	815496150	31408	77.19	26150	26150	25800	33600	18100	25850	25964.85	2.95	0	8649	26550	26200	26000	25650	25450	26100	25550	38	7750	500	18610	50	1	7603846	1969	12.98	1.33	12	0.41	1996.00	19430.00	35500	20230104	-27.04	20650	20231024	25.42	27000	-4.07	20240102	25800	0.39	20240105	34850	-25.68	20230209	20650	25.42	20231024	2.78	N	073490	500	38 억	224469	N	N	3	N	N
87	20240105	150618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25900	50	2	0.19	747317700	28771	70.71	26150	26150	25850	33600	18100	25850	25974.69	2.95	0	7313	26550	26200	26000	25650	25450	26100	25550	38	7750	500	18610	50	1	7603846	1969	12.98	1.33	12	0.38	1996.00	19430.00	35500	20230104	-27.04	20650	20231024	25.42	27000	-4.07	20240102	25800	0.39	20240104	34850	-25.68	20230209	20650	25.42	20231024	2.78	N	073490	500	38 억	224469	N	N	7	N	N
88	20240105	140615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25950	100	2	0.39	541092000	20812	51.15	26150	26150	25850	33600	18100	25850	25999.04	2.95	0	3879	26550	26200	26000	25650	25450	26100	25550	38	7750	500	18610	50	1	7603846	1973	13.00	1.34	12	0.27	1996.00	19430.00	35500	20230104	-26.90	20650	20231024	25.67	27000	-3.89	20240102	25800	0.58	20240104	34850	-25.54	20230209	20650	25.67	20231024	2.78	N	073490	500	38 억	224469	N	N	7	N	N
89	20240105	130616	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26150	300	2	1.16	356115650	13697	33.66	26150	26150	25850	33600	18100	25850	25999.54	2.95	0	336	26550	26200	26000	25650	25450	26100	25550	38	7750	500	18610	50	1	7603846	1988	13.10	1.35	12	0.18	1996.00	19430.00	35500	20230104	-26.34	20650	20231024	26.63	27000	-3.15	20240102	25800	1.36	20240104	34850	-24.96	20230209	20650	26.63	20231024	2.78	N	073490	500	38 억	224469	N	N	7	N	N
90	20240105	120616	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26050	200	2	0.77	328177150	12625	31.03	26150	26150	25850	33600	18100	25850	25994.23	2.95	0	1	26550	26200	26000	25650	25450	26100	25550	38	7750	500	18610	50	1	7603846	1981	13.05	1.34	12	0.17	1996.00	19430.00	35500	20230104	-26.62	20650	20231024	26.15	27000	-3.52	20240102	25800	0.97	20240104	34850	-25.25	20230209	20650	26.15	20231024	2.78	N	073490	500	38 억	224469	N	N	7	N	N
91	20240105	110615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26050	200	2	0.77	239513050	9210	22.64	26150	26150	25850	33600	18100	25850	26005.76	2.95	0	110	26550	26200	26000	25650	25450	26100	25550	38	7750	500	18610	50	1	7603846	1981	13.05	1.34	12	0.12	1996.00	19430.00	35500	20230104	-26.62	20650	20231024	26.15	27000	-3.52	20240102	25800	0.97	20240104	34850	-25.25	20230209	20650	26.15	20231024	2.78	N	073490	500	38 억	224469	N	N	7	N	N
92	20240105	100618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26050	200	2	0.77	171596050	6601	16.22	26150	26150	25850	33600	18100	25850	25995.46	2.95	0	-457	26550	26200	26000	25650	25450	26100	25550	38	7750	500	18610	50	1	7603846	1981	13.05	1.34	12	0.09	1996.00	19430.00	35500	20230104	-26.62	20650	20231024	26.15	27000	-3.52	20240102	25800	0.97	20240104	34850	-25.25	20230209	20650	26.15	20231024	2.78	N	073490	500	38 억	224469	N	N	7	N	N
93	20240105	090616	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26000	150	2	0.58	3710750	143	0.35	26150	26150	25900	33600	18100	25850	25949.30	2.95	0	-6	26550	26200	26000	25650	25450	26100	25550	38	7750	500	18610	50	1	7603846	1977	13.03	1.34	12	0.00	1996.00	19430.00	35500	20230104	-26.76	20650	20231024	25.91	27000	-3.70	20240102	25800	0.78	20240104	34850	-25.39	20230209	20650	25.91	20231024	2.78	N	073490	500	38 억	224469	N	N	7	N	N
94	20240104	160613	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25850	-450	5	-1.71	1055998600	40670	105.77	26350	26350	25800	34150	18450	26300	25965.27	3.02	0	-5189	27100	26700	26450	26050	25800	26575	25925	38	7850	500	18930	50	1	7603846	1966	12.95	1.33	12	0.53	1996.00	19430.00	35500	20230104	-27.18	20650	20231024	25.18	27000	-4.26	20240102	25800	0.19	20240104	35500	-27.18	20230104	20650	25.18	20231024	2.84	N	073490	500	38 억	229652	N	N	7	N	N
95	20240104	150614	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26000	-300	5	-1.14	981495850	37791	98.28	26350	26350	25800	34150	18450	26300	25971.67	3.02	0	-5106	27100	26700	26450	26050	25800	26575	25925	38	7850	500	18930	50	1	7603846	1977	13.03	1.34	12	0.50	1996.00	19430.00	35500	20230104	-26.76	20650	20231024	25.91	27000	-3.70	20240102	25800	0.78	20240104	35500	-26.76	20230104	20650	25.91	20231024	2.84	N	073490	500	38 억	229652	N	N	10	N	N
96	20240104	140615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25950	-350	5	-1.33	943082400	36312	94.43	26350	26350	25800	34150	18450	26300	25971.64	3.02	0	-4404	27100	26700	26450	26050	25800	26575	25925	38	7850	500	18930	50	1	7603846	1973	13.00	1.34	12	0.48	1996.00	19430.00	35500	20230104	-26.90	20650	20231024	25.67	27000	-3.89	20240102	25800	0.58	20240104	35500	-26.90	20230104	20650	25.67	20231024	2.84	N	073490	500	38 억	229652	N	N	10	N	N
97	20240104	130615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25850	-450	5	-1.71	898314300	34585	89.94	26350	26350	25800	34150	18450	26300	25974.09	3.02	0	-3861	27100	26700	26450	26050	25800	26575	25925	38	7850	500	18930	50	1	7603846	1966	12.95	1.33	12	0.45	1996.00	19430.00	35500	20230104	-27.18	20650	20231024	25.18	27000	-4.26	20240102	25800	0.19	20240104	35500	-27.18	20230104	20650	25.18	20231024	2.84	N	073490	500	38 억	229652	N	N	10	N	N
98	20240104	120613	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25900	-400	5	-1.52	814550800	31351	81.53	26350	26350	25800	34150	18450	26300	25981.64	3.02	0	-4025	27100	26700	26450	26050	25800	26575	25925	38	7850	500	18930	50	1	7603846	1969	12.98	1.33	12	0.41	1996.00	19430.00	35500	20230104	-27.04	20650	20231024	25.42	27000	-4.07	20240102	25800	0.39	20240104	35500	-27.04	20230104	20650	25.42	20231024	2.84	N	073490	500	38 억	229652	N	N	10	N	N
99	20240104	110613	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26000	-300	5	-1.14	603092900	23174	60.27	26350	26350	25900	34150	18450	26300	26024.54	3.02	0	-3446	27100	26700	26450	26050	25800	26575	25925	38	7850	500	18930	50	1	7603846	1977	13.03	1.34	12	0.30	1996.00	19430.00	35500	20230104	-26.76	20650	20231024	25.91	27000	-3.70	20240102	25900	0.39	20240104	35500	-26.76	20230104	20650	25.91	20231024	2.84	N	073490	500	38 억	229652	N	N	10	N	N
100	20240104	100612	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26200	-100	5	-0.38	325484100	12486	32.47	26350	26350	25950	34150	18450	26300	26067.91	3.02	0	-304	27100	26700	26450	26050	25800	26575	25925	38	7850	500	18930	50	1	7603846	1992	13.13	1.35	12	0.16	1996.00	19430.00	35500	20230104	-26.20	20650	20231024	26.88	27000	-2.96	20240102	25950	0.96	20240104	35500	-26.20	20230104	20650	26.88	20231024	2.84	N	073490	500	38 억	229652	N	N	10	N	N
101	20240104	090615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26100	-200	5	-0.76	35707150	1366	3.55	26350	26350	26050	34150	18450	26300	26139.82	3.02	0	96	27100	26700	26450	26050	25800	26575	25925	38	7850	500	18930	50	1	7603846	1985	13.08	1.34	12	0.02	1996.00	19430.00	35500	20230104	-26.48	20650	20231024	26.39	27000	-3.33	20240102	26050	0.19	20240104	35500	-26.48	20230104	20650	26.39	20231024	2.84	N	073490	500	38 억	229652	N	N	10	N	N
102	20240103	160612	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	-550	5	-2.05	1013478250	38401	109.36	26850	26850	26200	34900	18800	26850	26391.98	3.08	0	-4523	27383	27116	26733	26466	26083	27250	26600	38	8050	500	19330	50	1	7603846	2000	13.18	1.35	12	0.51	1996.00	19430.00	35500	20230104	-25.92	20650	20231024	27.36	27000	-2.59	20240102	26200	0.38	20240103	35500	-25.92	20230104	20650	27.36	20231024	2.87	N	073490	500	38 억	234130	N	N	10	N	N
103	20240103	150611	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	-500	5	-1.86	976777950	37006	105.39	26850	26850	26200	34900	18800	26850	26395.12	3.08	0	-3810	27383	27116	26733	26466	26083	27250	26600	38	8050	500	19330	50	1	7603846	2004	13.20	1.36	12	0.49	1996.00	19430.00	35500	20230104	-25.77	20650	20231024	27.60	27000	-2.41	20240102	26200	0.57	20240103	35500	-25.77	20230104	20650	27.60	20231024	2.87	N	073490	500	38 억	234130	N	N	445	N	N
104	20240103	140609	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26250	-600	5	-2.23	886762150	33582	95.63	26850	26850	26200	34900	18800	26850	26405.88	3.08	0	-4704	27383	27116	26733	26466	26083	27250	26600	38	8050	500	19330	50	1	7603846	1996	13.15	1.35	12	0.44	1996.00	19430.00	35500	20230104	-26.06	20650	20231024	27.12	27000	-2.78	20240102	26200	0.19	20240103	35500	-26.06	20230104	20650	27.12	20231024	2.87	N	073490	500	38 억	234130	N	N	445	N	N
105	20240103	130611	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	-400	5	-1.49	628670750	23755	67.65	26850	26850	26300	34900	18800	26850	26464.78	3.08	0	-5968	27383	27116	26733	26466	26083	27250	26600	38	8050	500	19330	50	1	7603846	2011	13.25	1.36	12	0.31	1996.00	19430.00	35500	20230104	-25.49	20650	20231024	28.09	27000	-2.04	20240102	26300	0.57	20240103	35500	-25.49	20230104	20650	28.09	20231024	2.87	N	073490	500	38 억	234130	N	N	445	N	N
106	20240103	120614	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	-450	5	-1.68	539711900	20380	58.04	26850	26850	26300	34900	18800	26850	26482.43	3.08	0	-5978	27383	27116	26733	26466	26083	27250	26600	38	8050	500	19330	50	1	7603846	2007	13.23	1.36	12	0.27	1996.00	19430.00	35500	20230104	-25.63	20650	20231024	27.85	27000	-2.22	20240102	26300	0.38	20240103	35500	-25.63	20230104	20650	27.85	20231024	2.87	N	073490	500	38 억	234130	N	N	445	N	N
107	20240103	110610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26600	-250	5	-0.93	498496900	18826	53.61	26850	26850	26300	34900	18800	26850	26479.17	3.08	0	-5200	27383	27116	26733	26466	26083	27250	26600	38	8050	500	19330	50	1	7603846	2023	13.33	1.37	12	0.25	1996.00	19430.00	35500	20230104	-25.07	20650	20231024	28.81	27000	-1.48	20240102	26300	1.14	20240103	35500	-25.07	20230104	20650	28.81	20231024	2.87	N	073490	500	38 억	234130	N	N	445	N	N
108	20240103	100611	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	-400	5	-1.49	159910600	6021	17.15	26850	26850	26450	34900	18800	26850	26558.81	3.08	0	-3309	27383	27116	26733	26466	26083	27250	26600	38	8050	500	19330	50	1	7603846	2011	13.25	1.36	12	0.08	1996.00	19430.00	35500	20230104	-25.49	20650	20231024	28.09	27000	-2.04	20240102	26350	0.38	20240102	35500	-25.49	20230104	20650	28.09	20231024	2.87	N	073490	500	38 억	234130	N	N	445	N	N
109	20240103	090610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26750	-100	5	-0.37	38750100	1454	4.14	26850	26850	26450	34900	18800	26850	26650.69	3.08	0	-502	27383	27116	26733	26466	26083	27250	26600	38	8050	500	19330	50	1	7603846	2034	13.40	1.38	12	0.02	1996.00	19430.00	35500	20230104	-24.65	20650	20231024	29.54	27000	-0.93	20240102	26350	1.52	20240102	35500	-24.65	20230104	20650	29.54	20231024	2.87	N	073490	500	38 억	234130	N	N	445	N	N
110	20240102	160610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26850	450	2	1.70	936557750	35013	131.04	26500	27000	26350	34300	18500	26400	26748.70	2.98	0	7415	26733	26566	26283	26116	25833	26650	26200	38	7900	500	19000	50	1	7603846	2042	13.45	1.38	12	0.46	1996.00	19430.00	35500	20230104	-24.37	20650	20231024	30.02	27000	-0.56	20240102	26350	1.90	20240102	35500	-24.37	20230104	20650	30.02	20231024	2.87	N	073490	500	38 억	226879	N	N	445	N	N
111	20240102	150609	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26900	500	2	1.89	904265200	33811	126.54	26500	27000	26350	34300	18500	26400	26744.70	2.98	0	6937	26733	26566	26283	26116	25833	26650	26200	38	7900	500	19000	50	1	7603846	2045	13.48	1.38	12	0.44	1996.00	19430.00	35500	20230104	-24.23	20650	20231024	30.27	27000	-0.37	20240102	26350	2.09	20240102	35500	-24.23	20230104	20650	30.27	20231024	2.87	N	073490	500	38 억	226879	N	N	162	N	N
112	20240102	140610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26900	500	2	1.89	805790250	30149	112.84	26500	27000	26350	34300	18500	26400	26726.93	2.98	0	6728	26733	26566	26283	26116	25833	26650	26200	38	7900	500	19000	50	1	7603846	2045	13.48	1.38	12	0.40	1996.00	19430.00	35500	20230104	-24.23	20650	20231024	30.27	27000	-0.37	20240102	26350	2.09	20240102	35500	-24.23	20230104	20650	30.27	20231024	2.87	N	073490	500	38 억	226879	N	N	162	N	N
113	20240102	130607	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26800	400	2	1.52	627253650	23505	87.97	26500	27000	26350	34300	18500	26400	26685.97	2.98	0	8102	26733	26566	26283	26116	25833	26650	26200	38	7900	500	19000	50	1	7603846	2038	13.43	1.38	12	0.31	1996.00	19430.00	35500	20230104	-24.51	20650	20231024	29.78	27000	-0.74	20240102	26350	1.71	20240102	35500	-24.51	20230104	20650	29.78	20231024	2.87	N	073490	500	38 억	226879	N	N	162	N	N
114	20240102	120607	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26950	550	2	2.08	537476000	20165	75.47	26500	26950	26350	34300	18500	26400	26653.91	2.98	0	8239	26733	26566	26283	26116	25833	26650	26200	38	7900	500	19000	50	1	7603846	2049	13.50	1.39	12	0.27	1996.00	19430.00	35500	20230104	-24.08	20650	20231024	30.51	26950	0.00	20240102	26350	2.28	20240102	35500	-24.08	20230104	20650	30.51	20231024	2.87	N	073490	500	38 억	226879	N	N	162	N	N
115	20240102	110607	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26500	100	2	0.38	290097250	10928	40.90	26500	26750	26350	34300	18500	26400	26546.23	2.98	0	5056	26733	26566	26283	26116	25833	26650	26200	38	7900	500	19000	50	1	7603846	2015	13.28	1.36	12	0.14	1996.00	19430.00	35500	20230104	-25.35	20650	20231024	28.33	26750	-0.93	20240102	26350	0.57	20240102	35500	-25.35	20230104	20650	28.33	20231024	2.87	N	073490	500	38 억	226879	N	N	162	N	N
116	20240102	100600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26550	150	2	0.57	29574350	1118	4.18	26500	26550	26350	34300	18500	26400	26452.91	2.98	0	69	26733	26566	26283	26116	25833	26650	26200	38	7900	500	19000	50	1	7603846	2019	13.30	1.37	12	0.01	1996.00	19430.00	35500	20230104	-25.21	20650	20231024	28.57	26550	0.00	20240102	26350	0.76	20240102	35500	-25.21	20230104	20650	28.57	20231024	2.87	N	073490	500	38 억	226879	N	N	162	N	N
117	20240102	090553	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	0	3	0.00	0	0	0.00	0	0	0	34300	18500	26400	0.00	2.98	0	0	26733	26566	26283	26116	25833	26650	26200	38	7900	500	19000	50	1	7603846	2007	13.23	1.36	12	0.00	1996.00	19430.00	35500	20230104	-25.63	20650	20231024	27.85	0	0.00	0	0	0.00	0	35500	-25.63	20230104	20650	27.85	20231024	2.87	N	073490	500	38 억	226879	N	N	162	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History