KissMeData/088800/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	-120	5	-3.58	12819103320	4077907	31.98	3300	3300	3015	4355	2345	3350	3143.54	4.45	0	254210	3676	3512	3371	3207	3066	3595	3290	350	1005	500	2340	5	1	69926073	2259	-6.80	2.95	12	5.83	-475.00	1095.00	6082	20230201	-46.89	1537	20231011	110.15	3680	-12.23	20240119	1760	83.52	20240102	6870	-52.98	20230201	1537	110.15	20231011	0.01	N	088800	500	349 억	3111684	N	N	3299	N	00	N
3	20240123	110712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3250	-100	5	-2.99	11057916610	3534800	27.72	3300	3300	3015	4355	2345	3350	3128.29	4.45	0	206865	3676	3512	3371	3207	3066	3595	3290	350	1005	500	2340	5	1	69926073	2273	-6.84	2.97	12	5.06	-475.00	1095.00	6082	20230201	-46.56	1537	20231011	111.45	3680	-11.68	20240119	1760	84.66	20240102	6870	-52.69	20230201	1537	111.45	20231011	0.01	N	088800	500	349 억	3111684	N	N	3299	N	00	N
4	20240123	100712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3185	-165	5	-4.93	8955029335	2878236	22.57	3300	3300	3015	4355	2345	3350	3111.27	4.45	0	176044	3676	3512	3371	3207	3066	3595	3290	350	1005	500	2340	5	1	69926073	2227	-6.71	2.91	12	4.12	-475.00	1095.00	6082	20230201	-47.63	1537	20231011	107.22	3680	-13.45	20240119	1760	80.97	20240102	6870	-53.64	20230201	1537	107.22	20231011	0.01	N	088800	500	349 억	3111684	N	N	3299	N	00	N
5	20240123	090713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	-280	5	-8.36	2908582695	930392	7.30	3300	3300	3015	4355	2345	3350	3126.14	4.45	0	-16556	3676	3512	3371	3207	3066	3595	3290	350	1005	500	2340	5	1	69926073	2147	-6.46	2.80	12	1.33	-475.00	1095.00	6082	20230201	-49.52	1537	20231011	99.74	3680	-16.58	20240119	1760	74.43	20240102	6870	-55.31	20230201	1537	99.74	20231011	0.01	N	088800	500	349 억	3111684	N	N	3299	N	00	N
6	20240119	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	185	2	6.10	104547164410	31144136	188.55	3055	3680	2970	3945	2125	3035	3357.09	4.46	0	-845974	3371	3202	2951	2782	2531	3287	2867	350	910	500	2120	5	1	69926073	2252	-6.78	2.94	12	44.54	-475.00	1095.00	6082	20230201	-47.06	1537	20231011	109.50	3680	-12.50	20240119	1760	82.95	20240102	6870	-53.13	20230201	1537	109.50	20231011	0.02	N	088800	500	349 억	3115866	N	N	1023	N	00	N
7	20240119	150710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	190	2	6.26	102369073770	30466022	184.44	3055	3680	2970	3945	2125	3035	3360.24	4.46	0	-670884	3371	3202	2951	2782	2531	3287	2867	350	910	500	2120	5	1	69926073	2255	-6.79	2.95	12	43.57	-475.00	1095.00	6082	20230201	-46.97	1537	20231011	109.82	3680	-12.36	20240119	1760	83.24	20240102	6870	-53.06	20230201	1537	109.82	20231011	0.02	N	088800	500	349 억	3115866	N	N	0	N	00	N
8	20240119	140708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	205	2	6.75	98100006180	29133678	176.38	3055	3680	2970	3945	2125	3035	3367.39	4.46	0	-756139	3371	3202	2951	2782	2531	3287	2867	350	910	500	2120	5	1	69926073	2266	-6.82	2.96	12	41.66	-475.00	1095.00	6082	20230201	-46.73	1537	20231011	110.80	3680	-11.96	20240119	1760	84.09	20240102	6870	-52.84	20230201	1537	110.80	20231011	0.02	N	088800	500	349 억	3115866	N	N	0	N	00	N
9	20240119	130709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	255	2	8.40	95045072485	28198841	170.72	3055	3680	2970	3945	2125	3035	3370.69	4.46	0	-685869	3371	3202	2951	2782	2531	3287	2867	350	910	500	2120	5	1	69926073	2301	-6.93	3.00	12	40.33	-475.00	1095.00	6082	20230201	-45.91	1537	20231011	114.05	3680	-10.60	20240119	1760	86.93	20240102	6870	-52.11	20230201	1537	114.05	20231011	0.02	N	088800	500	349 억	3115866	N	N	0	N	00	N
10	20240119	120712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3235	200	2	6.59	90202924965	26727666	161.81	3055	3680	2970	3945	2125	3035	3375.05	4.46	0	-738285	3371	3202	2951	2782	2531	3287	2867	350	910	500	2120	5	1	69926073	2262	-6.81	2.95	12	38.22	-475.00	1095.00	6082	20230201	-46.81	1537	20231011	110.47	3680	-12.09	20240119	1760	83.81	20240102	6870	-52.91	20230201	1537	110.47	20231011	0.02	N	088800	500	349 억	3115866	N	N	0	N	00	N
11	20240119	110711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	285	2	9.39	84088373975	24874221	150.59	3055	3680	2970	3945	2125	3035	3380.72	4.46	0	-779957	3371	3202	2951	2782	2531	3287	2867	350	910	500	2120	5	1	69926073	2322	-6.99	3.03	12	35.57	-475.00	1095.00	6082	20230201	-45.41	1537	20231011	116.01	3680	-9.78	20240119	1760	88.64	20240102	6870	-51.67	20230201	1537	116.01	20231011	0.02	N	088800	500	349 억	3115866	N	N	0	N	00	N
12	20240119	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	415	2	13.67	70191824545	20754930	125.65	3055	3680	2970	3945	2125	3035	3382.15	4.46	0	-685437	3371	3202	2951	2782	2531	3287	2867	350	910	500	2120	5	1	69926073	2412	-7.26	3.15	12	29.68	-475.00	1095.00	6082	20230201	-43.28	1537	20231011	124.46	3680	-6.25	20240119	1760	96.02	20240102	6870	-49.78	20230201	1537	124.46	20231011	0.02	N	088800	500	349 억	3115866	N	N	0	N	00	N
13	20240119	090707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3245	210	2	6.92	6986976540	2233935	13.52	3055	3245	2970	3945	2125	3035	3128.20	4.46	0	90207	3371	3202	2951	2782	2531	3287	2867	350	910	500	2120	5	1	69926073	2269	-6.83	2.96	12	3.19	-475.00	1095.00	6082	20230201	-46.65	1537	20231011	111.13	3245	0.00	20240119	1760	84.38	20240102	6870	-52.77	20230201	1537	111.13	20231011	0.02	N	088800	500	349 억	3115866	N	N	0	N	00	N
14	20240118	160707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	170	2	5.93	48493727670	16404116	131.37	2905	3120	2700	3720	2010	2865	2956.06	3.84	0	198936	3185	3025	2895	2735	2605	3105	2815	350	855	500	2000	5	1	69926073	2122	-6.39	2.77	12	23.46	-475.00	1095.00	6100	20230112	-50.25	1537	20231011	97.46	3125	-2.88	20240116	1760	72.44	20240102	6870	-55.82	20230201	1537	97.46	20231011	0.01	N	088800	500	349 억	2686027	N	N	30	N	00	N
15	20240118	150708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	155	2	5.41	46551904070	15758985	126.21	2905	3120	2700	3720	2010	2865	2954.01	3.84	0	153118	3185	3025	2895	2735	2605	3105	2815	350	855	500	2000	5	1	69926073	2112	-6.36	2.76	12	22.54	-475.00	1095.00	6100	20230112	-50.49	1537	20231011	96.49	3125	-3.36	20240116	1760	71.59	20240102	6870	-56.04	20230201	1537	96.49	20231011	0.01	N	088800	500	349 억	2686027	N	N	30	N	00	N
16	20240118	140708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2945	80	2	2.79	43290188205	14662712	117.43	2905	3120	2700	3720	2010	2865	2952.42	3.84	0	-138910	3185	3025	2895	2735	2605	3105	2815	350	855	500	2000	5	1	69926073	2059	-6.20	2.69	12	20.97	-475.00	1095.00	6100	20230112	-51.72	1537	20231011	91.61	3125	-5.76	20240116	1760	67.33	20240102	6870	-57.13	20230201	1537	91.61	20231011	0.01	N	088800	500	349 억	2686027	N	N	30	N	00	N
17	20240118	130707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	85	2	2.97	39529178450	13379529	107.15	2905	3120	2700	3720	2010	2865	2954.47	3.84	0	-202653	3185	3025	2895	2735	2605	3105	2815	350	855	500	2000	5	1	69926073	2063	-6.21	2.69	12	19.13	-475.00	1095.00	6100	20230112	-51.64	1537	20231011	91.93	3125	-5.60	20240116	1760	67.61	20240102	6870	-57.06	20230201	1537	91.93	20231011	0.01	N	088800	500	349 억	2686027	N	N	30	N	00	N
18	20240118	120709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2985	120	2	4.19	36759616840	12436007	99.59	2905	3120	2700	3720	2010	2865	2955.92	3.84	0	-123861	3185	3025	2895	2735	2605	3105	2815	350	855	500	2000	5	1	69926073	2087	-6.28	2.73	12	17.78	-475.00	1095.00	6100	20230112	-51.07	1537	20231011	94.21	3125	-4.48	20240116	1760	69.60	20240102	6870	-56.55	20230201	1537	94.21	20231011	0.01	N	088800	500	349 억	2686027	N	N	30	N	00	N
19	20240118	110709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	85	2	2.97	15312349635	5318819	42.60	2905	3000	2700	3720	2010	2865	2878.91	3.84	0	-18049	3185	3025	2895	2735	2605	3105	2815	350	855	500	2000	5	1	69926073	2063	-6.21	2.69	12	7.61	-475.00	1095.00	6100	20230112	-51.64	1537	20231011	91.93	3125	-5.60	20240116	1760	67.61	20240102	6870	-57.06	20230201	1537	91.93	20231011	0.01	N	088800	500	349 억	2686027	N	N	30	N	00	N
20	20240118	100706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2875	10	2	0.35	9651681785	3383017	27.09	2905	3000	2700	3720	2010	2865	2852.97	3.84	0	-176730	3185	3025	2895	2735	2605	3105	2815	350	855	500	2000	5	1	69926073	2010	-6.05	2.63	12	4.84	-475.00	1095.00	6100	20230112	-52.87	1537	20231011	87.05	3125	-8.00	20240116	1760	63.35	20240102	6870	-58.15	20230201	1537	87.05	20231011	0.01	N	088800	500	349 억	2686027	N	N	30	N	00	N
21	20240118	090706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2735	-130	5	-4.54	2136211155	762164	6.10	2905	2905	2700	3720	2010	2865	2802.61	3.84	0	-115364	3185	3025	2895	2735	2605	3105	2815	350	855	500	2000	5	1	69926073	1912	-5.76	2.50	12	1.09	-475.00	1095.00	6100	20230112	-55.16	1537	20231011	77.94	3125	-12.48	20240116	1760	55.40	20240102	6870	-60.19	20230201	1537	77.94	20231011	0.01	N	088800	500	349 억	2686027	N	N	30	N	00	N
22	20240117	160705	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	-45	5	-1.55	35759035650	12414153	21.42	2780	3055	2765	3780	2040	2910	2880.51	3.69	0	-46950	3370	3140	2895	2665	2420	3255	2780	350	870	500	2030	5	1	69926073	2003	-6.03	2.62	12	17.75	-475.00	1095.00	6100	20230112	-53.03	1537	20231011	86.40	3125	-8.32	20240116	1760	62.78	20240102	6870	-58.30	20230201	1537	86.40	20231011	0.02	N	088800	500	349 억	2576820	N	N	30	N	01	N
23	20240117	150708	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	-10	5	-0.34	33838374195	11742011	20.26	2780	3055	2765	3780	2040	2910	2881.81	3.69	0	-20106	3370	3140	2895	2665	2420	3255	2780	350	870	500	2030	5	1	69926073	2028	-6.11	2.65	12	16.79	-475.00	1095.00	6100	20230112	-52.46	1537	20231011	88.68	3125	-7.20	20240116	1760	64.77	20240102	6870	-57.79	20230201	1537	88.68	20231011	0.02	N	088800	500	349 억	2576820	N	N	0	N	01	N
24	20240117	140706	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	-50	5	-1.72	30470975085	10582160	18.26	2780	3055	2765	3780	2040	2910	2879.46	3.69	0	-11346	3370	3140	2895	2665	2420	3255	2780	350	870	500	2030	5	1	69926073	2000	-6.02	2.61	12	15.13	-475.00	1095.00	6100	20230112	-53.11	1537	20231011	86.08	3125	-8.48	20240116	1760	62.50	20240102	6870	-58.37	20230201	1537	86.08	20231011	0.02	N	088800	500	349 억	2576820	N	N	0	N	01	N
25	20240117	130706	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-70	5	-2.41	28778978030	9984931	17.23	2780	3055	2765	3780	2040	2910	2882.23	3.69	0	-93145	3370	3140	2895	2665	2420	3255	2780	350	870	500	2030	5	1	69926073	1986	-5.98	2.59	12	14.28	-475.00	1095.00	6100	20230112	-53.44	1537	20231011	84.78	3125	-9.12	20240116	1760	61.36	20240102	6870	-58.66	20230201	1537	84.78	20231011	0.02	N	088800	500	349 억	2576820	N	N	0	N	01	N
26	20240117	120707	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	2835	-75	5	-2.58	27674563610	9595271	16.55	2780	3055	2765	3780	2040	2910	2884.18	3.69	0	-150737	3370	3140	2895	2665	2420	3255	2780	350	870	500	2030	5	1	69926073	1982	-5.97	2.59	12	13.72	-475.00	1095.00	6100	20230112	-53.52	1537	20231011	84.45	3125	-9.28	20240116	1760	61.08	20240102	6870	-58.73	20230201	1537	84.45	20231011	0.02	N	088800	500	349 억	2576820	N	N	0	N	01	N
27	20240117	110708	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	-55	5	-1.89	26264105455	9099631	15.70	2780	3055	2765	3780	2040	2910	2886.27	3.69	0	-212468	3370	3140	2895	2665	2420	3255	2780	350	870	500	2030	5	1	69926073	1996	-6.01	2.61	12	13.01	-475.00	1095.00	6100	20230112	-53.20	1537	20231011	85.75	3125	-8.64	20240116	1760	62.22	20240102	6870	-58.44	20230201	1537	85.75	20231011	0.02	N	088800	500	349 억	2576820	N	N	0	N	01	N
28	20240117	100704	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	-110	5	-3.78	20612134020	7139414	12.32	2780	3055	2765	3780	2040	2910	2887.08	3.69	0	-238117	3370	3140	2895	2665	2420	3255	2780	350	870	500	2030	5	1	69926073	1958	-5.89	2.56	12	10.21	-475.00	1095.00	6100	20230112	-54.10	1537	20231011	82.17	3125	-10.40	20240116	1760	59.09	20240102	6870	-59.24	20230201	1537	82.17	20231011	0.02	N	088800	500	349 억	2576820	N	N	0	N	01	N
29	20240117	090708	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	2880	-30	5	-1.03	3677905490	1304684	2.25	2780	2885	2765	3780	2040	2910	2818.77	3.69	0	76199	3370	3140	2895	2665	2420	3255	2780	350	870	500	2030	5	1	69926073	2014	-6.06	2.63	12	1.87	-475.00	1095.00	6100	20230112	-52.79	1537	20231011	87.38	3125	-7.84	20240116	1760	63.64	20240102	6870	-58.08	20230201	1537	87.38	20231011	0.02	N	088800	500	349 억	2576820	N	N	0	N	01	N
30	20240116	160704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	295	2	11.28	166343358520	57676302	187.52	2875	3125	2650	3395	1835	2615	2884.05	4.50	0	-637747	3045	2830	2400	2185	1755	2937	2292	350	780	500	1830	5	1	69926073	2035	-6.13	2.66	12	82.48	-475.00	1095.00	6100	20230112	-52.30	1537	20231011	89.33	3125	-6.88	20240116	1760	65.34	20240102	6870	-57.64	20230201	1537	89.33	20231011	0.01	N	088800	500	349 억	3143825	N	N	0	N	00	N
31	20240116	150704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2825	210	2	8.03	163013988855	56508282	183.72	2875	3125	2650	3395	1835	2615	2884.78	4.50	0	-671658	3045	2830	2400	2185	1755	2937	2292	350	780	500	1830	5	1	69926073	1975	-5.95	2.58	12	80.81	-475.00	1095.00	6100	20230112	-53.69	1537	20231011	83.80	3125	-9.60	20240116	1760	60.51	20240102	6870	-58.88	20230201	1537	83.80	20231011	0.01	N	088800	500	349 억	3143825	N	N	0	N	00	N
32	20240116	140705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	375	2	14.34	127799025855	44649474	145.16	2875	3090	2650	3395	1835	2615	2862.27	4.50	0	-649654	3045	2830	2400	2185	1755	2937	2292	350	780	500	1830	5	1	69926073	2091	-6.29	2.73	12	63.85	-475.00	1095.00	6100	20230112	-50.98	1537	20231011	94.53	3090	-3.24	20240116	1760	69.89	20240102	6870	-56.48	20230201	1537	94.53	20231011	0.01	N	088800	500	349 억	3143825	N	N	0	N	00	N
33	20240116	130706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2825	210	2	8.03	110761902365	38768666	126.04	2875	3090	2650	3395	1835	2615	2857.00	4.50	0	-714259	3045	2830	2400	2185	1755	2937	2292	350	780	500	1830	5	1	69926073	1975	-5.95	2.58	12	55.44	-475.00	1095.00	6100	20230112	-53.69	1537	20231011	83.80	3090	-8.58	20240116	1760	60.51	20240102	6870	-58.88	20230201	1537	83.80	20231011	0.01	N	088800	500	349 억	3143825	N	N	0	N	00	N
34	20240116	120704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	275	2	10.52	104333308760	36487804	118.63	2875	3090	2650	3395	1835	2615	2859.40	4.50	0	-748766	3045	2830	2400	2185	1755	2937	2292	350	780	500	1830	5	1	69926073	2021	-6.08	2.64	12	52.18	-475.00	1095.00	6100	20230112	-52.62	1537	20231011	88.03	3090	-6.47	20240116	1760	64.20	20240102	6870	-57.93	20230201	1537	88.03	20231011	0.01	N	088800	500	349 억	3143825	N	N	0	N	00	N
35	20240116	110702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2825	210	2	8.03	96762702010	33848871	110.05	2875	3090	2650	3395	1835	2615	2858.67	4.50	0	-663476	3045	2830	2400	2185	1755	2937	2292	350	780	500	1830	5	1	69926073	1975	-5.95	2.58	12	48.41	-475.00	1095.00	6100	20230112	-53.69	1537	20231011	83.80	3090	-8.58	20240116	1760	60.51	20240102	6870	-58.88	20230201	1537	83.80	20231011	0.01	N	088800	500	349 억	3143825	N	N	0	N	00	N
36	20240116	100704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	170	2	6.50	79094261165	27693592	90.04	2875	3090	2650	3395	1835	2615	2856.05	4.50	0	-646749	3045	2830	2400	2185	1755	2937	2292	350	780	500	1830	5	1	69926073	1947	-5.86	2.54	12	39.60	-475.00	1095.00	6100	20230112	-54.34	1537	20231011	81.20	3090	-9.87	20240116	1760	58.24	20240102	6870	-59.46	20230201	1537	81.20	20231011	0.01	N	088800	500	349 억	3143825	N	N	0	N	00	N
37	20240116	090702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	170	2	6.50	18719609080	6617055	21.51	2875	2970	2705	3395	1835	2615	2828.99	4.50	0	-92485	3045	2830	2400	2185	1755	2937	2292	350	780	500	1830	5	1	69926073	1947	-5.86	2.54	12	9.46	-475.00	1095.00	6100	20230112	-54.34	1537	20231011	81.20	2970	-6.23	20240116	1760	58.24	20240102	6870	-59.46	20230201	1537	81.20	20231011	0.01	N	088800	500	349 억	3143825	N	N	0	N	00	N
38	20240115	160701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	600	1	29.78	74750056283	30754343	1155.34	2030	2615	1970	2615	1415	2015	2430.56	4.06	0	150588	2145	2080	2040	1975	1935	2060	1955	350	600	500	1410	5	1	69926073	1829	-5.51	2.39	12	43.98	-475.00	1095.00	6100	20230112	-57.13	1537	20231011	70.14	2615	0.00	20240115	1760	48.58	20240102	6870	-61.94	20230201	1537	70.14	20231011	0.00	N	088800	500	349 억	2838809	N	N	0	N	00	N
39	20240115	150703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	600	1	29.78	74618469483	30704023	1153.45	2030	2615	1970	2615	1415	2015	2430.26	4.06	0	150588	2145	2080	2040	1975	1935	2060	1955	350	600	500	1410	5	1	69926073	1829	-5.51	2.39	12	43.91	-475.00	1095.00	6100	20230112	-57.13	1537	20231011	70.14	2615	0.00	20240115	1760	48.58	20240102	6870	-61.94	20230201	1537	70.14	20231011	0.00	N	088800	500	349 억	2838809	N	N	0	N	00	N
40	20240115	140703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	505	2	25.06	62465589818	26015693	977.33	2030	2600	1970	2615	1415	2015	2401.09	4.06	0	421135	2145	2080	2040	1975	1935	2060	1955	350	600	500	1410	5	1	69926073	1762	-5.31	2.30	12	37.20	-475.00	1095.00	6100	20230112	-58.69	1537	20231011	63.96	2600	-3.08	20240115	1760	43.18	20240102	6870	-63.32	20230201	1537	63.96	20231011	0.00	N	088800	500	349 억	2838809	N	N	0	N	00	N
41	20240115	130701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	495	2	24.57	52362159368	22073931	829.25	2030	2560	1970	2615	1415	2015	2372.14	4.06	0	293879	2145	2080	2040	1975	1935	2060	1955	350	600	500	1410	5	1	69926073	1755	-5.28	2.29	12	31.57	-475.00	1095.00	6100	20230112	-58.85	1537	20231011	63.31	2560	-1.95	20240115	1760	42.61	20240102	6870	-63.46	20230201	1537	63.31	20231011	0.00	N	088800	500	349 억	2838809	N	N	0	N	00	N
42	20240115	120702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	495	2	24.57	44621331763	18987344	713.29	2030	2560	1970	2615	1415	2015	2350.07	4.06	0	266386	2145	2080	2040	1975	1935	2060	1955	350	600	500	1410	5	1	69926073	1755	-5.28	2.29	12	27.15	-475.00	1095.00	6100	20230112	-58.85	1537	20231011	63.31	2560	-1.95	20240115	1760	42.61	20240102	6870	-63.46	20230201	1537	63.31	20231011	0.00	N	088800	500	349 억	2838809	N	N	0	N	00	N
43	20240115	110701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	335	2	16.63	28130398218	12318032	462.75	2030	2425	1970	2615	1415	2015	2283.69	4.06	0	146526	2145	2080	2040	1975	1935	2060	1955	350	600	500	1410	5	1	69926073	1643	-4.95	2.15	12	17.62	-475.00	1095.00	6100	20230112	-61.48	1537	20231011	52.90	2425	-3.09	20240115	1760	33.52	20240102	6870	-65.79	20230201	1537	52.90	20231011	0.00	N	088800	500	349 억	2838809	N	N	0	N	00	N
44	20240115	100659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	305	2	15.14	14365299353	6478435	243.37	2030	2365	1970	2615	1415	2015	2217.43	4.06	0	246864	2145	2080	2040	1975	1935	2060	1955	350	600	500	1410	5	1	69926073	1622	-4.88	2.12	12	9.26	-475.00	1095.00	6100	20230112	-61.97	1537	20231011	50.94	2405	-3.53	20240111	1760	31.82	20240102	6870	-66.23	20230201	1537	50.94	20231011	0.00	N	088800	500	349 억	2838809	N	N	0	N	00	N
45	20240115	090702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2010	-5	5	-0.25	405558898	202795	7.62	2030	2035	1970	2615	1415	2015	1999.79	4.06	0	-68269	2145	2080	2040	1975	1935	2060	1955	350	600	500	1410	5	1	69926073	1406	-4.23	1.84	12	0.29	-475.00	1095.00	6100	20230112	-67.05	1537	20231011	30.77	2405	-16.42	20240111	1760	14.20	20240102	6870	-70.74	20230201	1537	30.77	20231011	0.00	N	088800	500	349 억	2838809	N	N	0	N	00	N
46	20240112	160657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2015	-70	5	-3.36	5390254900	2637861	9.54	2085	2105	2000	2710	1460	2085	2043.44	3.97	0	57819	2650	2367	2122	1839	1594	2509	1981	350	625	500	1450	5	1	69926073	1409	-4.24	1.84	12	3.77	-475.00	1095.00	6100	20230112	-66.97	1537	20231011	31.10	2405	-16.22	20240111	1760	14.49	20240102	6890	-70.75	20230112	1537	31.10	20231011	0.00	N	088800	500	349 억	2778573	N	N	39	N	00	N
47	20240112	150700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2010	-75	5	-3.60	5119164340	2503191	9.05	2085	2105	2000	2710	1460	2085	2045.04	3.97	0	94878	2650	2367	2122	1839	1594	2509	1981	350	625	500	1450	5	1	69926073	1406	-4.23	1.84	12	3.58	-475.00	1095.00	6100	20230112	-67.05	1537	20231011	30.77	2405	-16.42	20240111	1760	14.20	20240102	6890	-70.83	20230112	1537	30.77	20231011	0.00	N	088800	500	349 억	2778573	N	N	39	N	00	N
48	20240112	140659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2015	-70	5	-3.36	4647773520	2268494	8.20	2085	2105	2000	2710	1460	2085	2048.82	3.97	0	117232	2650	2367	2122	1839	1594	2509	1981	350	625	500	1450	5	1	69926073	1409	-4.24	1.84	12	3.24	-475.00	1095.00	6100	20230112	-66.97	1537	20231011	31.10	2405	-16.22	20240111	1760	14.49	20240102	6890	-70.75	20230112	1537	31.10	20231011	0.00	N	088800	500	349 억	2778573	N	N	39	N	00	N
49	20240112	130656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2030	-55	5	-2.64	4116733755	2004787	7.25	2085	2105	2000	2710	1460	2085	2053.44	3.97	0	117647	2650	2367	2122	1839	1594	2509	1981	350	625	500	1450	5	1	69926073	1419	-4.27	1.85	12	2.87	-475.00	1095.00	6100	20230112	-66.72	1537	20231011	32.08	2405	-15.59	20240111	1760	15.34	20240102	6890	-70.54	20230112	1537	32.08	20231011	0.00	N	088800	500	349 억	2778573	N	N	39	N	00	N
50	20240112	120700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-20	5	-0.96	3650336860	1776375	6.42	2085	2105	2000	2710	1460	2085	2054.92	3.97	0	91217	2650	2367	2122	1839	1594	2509	1981	350	625	500	1450	5	1	69926073	1444	-4.35	1.89	12	2.54	-475.00	1095.00	6100	20230112	-66.15	1537	20231011	34.35	2405	-14.14	20240111	1760	17.33	20240102	6890	-70.03	20230112	1537	34.35	20231011	0.00	N	088800	500	349 억	2778573	N	N	39	N	00	N
51	20240112	110656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-40	5	-1.92	3301527535	1606973	5.81	2085	2105	2000	2710	1460	2085	2054.49	3.97	0	85542	2650	2367	2122	1839	1594	2509	1981	350	625	500	1450	5	1	69926073	1430	-4.31	1.87	12	2.30	-475.00	1095.00	6100	20230112	-66.48	1537	20231011	33.05	2405	-14.97	20240111	1760	16.19	20240102	6890	-70.32	20230112	1537	33.05	20231011	0.00	N	088800	500	349 억	2778573	N	N	39	N	00	N
52	20240112	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-20	5	-0.96	2762105910	1344544	4.86	2085	2105	2000	2710	1460	2085	2054.29	3.97	0	30863	2650	2367	2122	1839	1594	2509	1981	350	625	500	1450	5	1	69926073	1444	-4.35	1.89	12	1.92	-475.00	1095.00	6100	20230112	-66.15	1537	20231011	34.35	2405	-14.14	20240111	1760	17.33	20240102	6890	-70.03	20230112	1537	34.35	20231011	0.00	N	088800	500	349 억	2778573	N	N	39	N	00	N
53	20240112	090657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-25	5	-1.20	854248085	411792	1.49	2085	2100	2040	2710	1460	2085	2074.45	3.97	0	-53670	2650	2367	2122	1839	1594	2509	1981	350	625	500	1450	5	1	69926073	1440	-4.34	1.88	12	0.59	-475.00	1095.00	6100	20230112	-66.23	1537	20231011	34.03	2405	-14.35	20240111	1760	17.05	20240102	6890	-70.10	20230112	1537	34.03	20231011	0.00	N	088800	500	349 억	2778573	N	N	39	N	00	N
54	20240111	160653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	232	2	12.52	62379861621	27571325	2133.19	1900	2405	1877	2405	1298	1853	2262.80	4.25	0	-192027	1967	1910	1843	1786	1719	1938	1814	350	552	500	1290	5	1	69926073	1458	-4.39	1.90	12	39.43	-475.00	1095.00	6100	20230112	-65.82	1537	20231011	35.65	2405	-13.31	20240111	1760	18.47	20240102	6890	-69.74	20230112	1537	35.65	20231011	0.00	N	088800	500	349 억	2969699	N	N	39	N	00	N
55	20240111	150658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	232	2	12.52	61462702276	27132108	2099.21	1900	2405	1877	2405	1298	1853	2265.55	4.25	0	-152681	1967	1910	1843	1786	1719	1938	1814	350	552	500	1290	5	1	69926073	1458	-4.39	1.90	12	38.80	-475.00	1095.00	6100	20230112	-65.82	1537	20231011	35.65	2405	-13.31	20240111	1760	18.47	20240102	6890	-69.74	20230112	1537	35.65	20231011	0.00	N	088800	500	349 억	2969699	N	N	38	N	00	N
56	20240111	140656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	217	2	11.71	60062094146	26457559	2047.02	1900	2405	1877	2405	1298	1853	2270.38	4.25	0	-181078	1967	1910	1843	1786	1719	1938	1814	350	552	500	1290	5	1	69926073	1447	-4.36	1.89	12	37.84	-475.00	1095.00	6100	20230112	-66.07	1537	20231011	34.68	2405	-13.93	20240111	1760	17.61	20240102	6890	-69.96	20230112	1537	34.68	20231011	0.00	N	088800	500	349 억	2969699	N	N	38	N	00	N
57	20240111	130654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	262	2	14.14	57717715541	25339448	1960.51	1900	2405	1877	2405	1298	1853	2278.05	4.25	0	32942	1967	1910	1843	1786	1719	1938	1814	350	552	500	1290	5	1	69926073	1479	-4.45	1.93	12	36.24	-475.00	1095.00	6100	20230112	-65.33	1537	20231011	37.61	2405	-12.06	20240111	1760	20.17	20240102	6890	-69.30	20230112	1537	37.61	20231011	0.00	N	088800	500	349 억	2969699	N	N	38	N	00	N
58	20240111	120654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	197	2	10.63	53126810556	23124332	1789.12	1900	2405	1877	2405	1298	1853	2297.75	4.25	0	-27732	1967	1910	1843	1786	1719	1938	1814	350	552	500	1290	5	1	69926073	1433	-4.32	1.87	12	33.07	-475.00	1095.00	6100	20230112	-66.39	1537	20231011	33.38	2405	-14.76	20240111	1760	16.48	20240102	6890	-70.25	20230112	1537	33.38	20231011	0.00	N	088800	500	349 억	2969699	N	N	38	N	00	N
59	20240111	110657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	447	2	24.12	45480970276	19582635	1515.10	1900	2405	1877	2405	1298	1853	2322.89	4.25	0	-286901	1967	1910	1843	1786	1719	1938	1814	350	552	500	1290	5	1	69926073	1608	-4.84	2.10	12	28.00	-475.00	1095.00	6100	20230112	-62.30	1537	20231011	49.64	2405	-4.37	20240111	1760	30.68	20240102	6890	-66.62	20230112	1537	49.64	20231011	0.00	N	088800	500	349 억	2969699	N	N	38	N	00	N
60	20240111	100655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	527	2	28.44	33884288521	14646723	1133.21	1900	2405	1877	2405	1298	1853	2313.94	4.25	0	-439964	1967	1910	1843	1786	1719	1938	1814	350	552	500	1290	5	1	69926073	1664	-5.01	2.17	12	20.95	-475.00	1095.00	6100	20230112	-60.98	1537	20231011	54.85	2405	-1.04	20240111	1760	35.23	20240102	6890	-65.46	20230112	1537	54.85	20231011	0.00	N	088800	500	349 억	2969699	N	N	38	N	00	N
61	20240111	090654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	232	2	12.52	1772930236	894763	69.23	1900	2085	1877	2405	1298	1853	1983.76	4.25	0	43965	1967	1910	1843	1786	1719	1938	1814	350	552	500	1290	5	1	69926073	1458	-4.39	1.90	12	1.28	-475.00	1095.00	6100	20230112	-65.82	1537	20231011	35.65	2085	0.00	20240111	1760	18.47	20240102	6890	-69.74	20230112	1537	35.65	20231011	0.00	N	088800	500	349 억	2969699	Y	N	38	N	00	N
62	20240110	160652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1853	51	2	2.83	2362271055	1283524	227.39	1800	1900	1776	2340	1262	1802	1840.45	4.39	0	-133890	1854	1828	1804	1778	1754	1816	1766	350	538	500	1260	1	1	69926073	1296	-3.90	1.69	12	1.84	-475.00	1095.00	6100	20230112	-69.62	1537	20231011	20.56	1950	-4.97	20240102	1760	5.28	20240102	6890	-73.11	20230112	1537	20.56	20231011	0.00	N	088800	500	349 억	3072067	N	N	38	N	00	N
63	20240110	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1841	39	2	2.16	2268703009	1232890	218.42	1800	1900	1776	2340	1262	1802	1840.15	4.39	0	-127515	1854	1828	1804	1778	1754	1816	1766	350	538	500	1260	1	1	69926073	1287	-3.88	1.68	12	1.76	-475.00	1095.00	6100	20230112	-69.82	1537	20231011	19.78	1950	-5.59	20240102	1760	4.60	20240102	6890	-73.28	20230112	1537	19.78	20231011	0.00	N	088800	500	349 억	3072067	N	N	1227	N	00	N
64	20240110	140656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1876	74	2	4.11	1910790968	1040513	184.34	1800	1900	1776	2340	1262	1802	1836.39	4.39	0	-105017	1854	1828	1804	1778	1754	1816	1766	350	538	500	1260	1	1	69926073	1312	-3.95	1.71	12	1.49	-475.00	1095.00	6100	20230112	-69.25	1537	20231011	22.06	1950	-3.79	20240102	1760	6.59	20240102	6890	-72.77	20230112	1537	22.06	20231011	0.00	N	088800	500	349 억	3072067	N	N	1227	N	00	N
65	20240110	130653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1790	-12	5	-0.67	682065802	380326	67.38	1800	1828	1776	2340	1262	1802	1793.37	4.39	0	-89003	1854	1828	1804	1778	1754	1816	1766	350	538	500	1260	1	1	69926073	1252	-3.77	1.63	12	0.54	-475.00	1095.00	6100	20230112	-70.66	1537	20231011	16.46	1950	-8.21	20240102	1760	1.70	20240102	6890	-74.02	20230112	1537	16.46	20231011	0.00	N	088800	500	349 억	3072067	N	N	1227	N	00	N
66	20240110	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1804	2	2	0.11	559333113	311913	55.26	1800	1828	1776	2340	1262	1802	1793.23	4.39	0	-56863	1854	1828	1804	1778	1754	1816	1766	350	538	500	1260	1	1	69926073	1261	-3.80	1.65	12	0.45	-475.00	1095.00	6100	20230112	-70.43	1537	20231011	17.37	1950	-7.49	20240102	1760	2.50	20240102	6890	-73.82	20230112	1537	17.37	20231011	0.00	N	088800	500	349 억	3072067	N	N	1227	N	00	N
67	20240110	110653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1802	0	3	0.00	496201483	276840	49.05	1800	1828	1776	2340	1262	1802	1792.38	4.39	0	-43893	1854	1828	1804	1778	1754	1816	1766	350	538	500	1260	1	1	69926073	1260	-3.79	1.65	12	0.40	-475.00	1095.00	6100	20230112	-70.46	1537	20231011	17.24	1950	-7.59	20240102	1760	2.39	20240102	6890	-73.85	20230112	1537	17.24	20231011	0.00	N	088800	500	349 억	3072067	N	N	1227	N	00	N
68	20240110	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1808	6	2	0.33	365505888	204628	36.25	1800	1809	1776	2340	1262	1802	1786.20	4.39	0	-21597	1854	1828	1804	1778	1754	1816	1766	350	538	500	1260	1	1	69926073	1264	-3.81	1.65	12	0.29	-475.00	1095.00	6100	20230112	-70.36	1537	20231011	17.63	1950	-7.28	20240102	1760	2.73	20240102	6890	-73.76	20230112	1537	17.63	20231011	0.00	N	088800	500	349 억	3072067	N	N	1227	N	00	N
69	20240110	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1788	-14	5	-0.78	32510970	18143	3.21	1800	1803	1785	2340	1262	1802	1791.93	4.39	0	-9733	1854	1828	1804	1778	1754	1816	1766	350	538	500	1260	1	1	69926073	1250	-3.76	1.63	12	0.03	-475.00	1095.00	6100	20230112	-70.69	1537	20231011	16.33	1950	-8.31	20240102	1760	1.59	20240102	6890	-74.05	20230112	1537	16.33	20231011	0.00	N	088800	500	349 억	3072067	N	N	1227	N	00	N
70	20240109	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1802	-9	5	-0.50	1010263365	561151	96.49	1830	1830	1780	2350	1268	1811	1800.34	4.45	0	-37955	1880	1845	1823	1788	1766	1834	1777	350	539	500	1260	1	1	69926073	1260	-3.79	1.65	12	0.80	-475.00	1095.00	6100	20230112	-70.46	1537	20231011	17.24	1950	-7.59	20240102	1760	2.39	20240102	6890	-73.85	20230112	1537	17.24	20231011	0.00	N	088800	500	349 억	3109449	N	N	1227	N	00	N
71	20240109	150652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1802	-9	5	-0.50	942217901	523399	89.99	1830	1830	1780	2350	1268	1811	1800.19	4.45	0	-27554	1880	1845	1823	1788	1766	1834	1777	350	539	500	1260	1	1	69926073	1260	-3.79	1.65	12	0.75	-475.00	1095.00	6100	20230112	-70.46	1537	20231011	17.24	1950	-7.59	20240102	1760	2.39	20240102	6890	-73.85	20230112	1537	17.24	20231011	0.00	N	088800	500	349 억	3109449	N	N	59	N	00	N
72	20240109	140652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1791	-20	5	-1.10	889529399	494100	84.96	1830	1830	1780	2350	1268	1811	1800.30	4.45	0	-28722	1880	1845	1823	1788	1766	1834	1777	350	539	500	1260	1	1	69926073	1252	-3.77	1.64	12	0.71	-475.00	1095.00	6100	20230112	-70.64	1537	20231011	16.53	1950	-8.15	20240102	1760	1.76	20240102	6890	-74.01	20230112	1537	16.53	20231011	0.00	N	088800	500	349 억	3109449	N	N	59	N	00	N
73	20240109	130652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1791	-20	5	-1.10	747611071	414779	71.32	1830	1830	1780	2350	1268	1811	1802.43	4.45	0	-23003	1880	1845	1823	1788	1766	1834	1777	350	539	500	1260	1	1	69926073	1252	-3.77	1.64	12	0.59	-475.00	1095.00	6100	20230112	-70.64	1537	20231011	16.53	1950	-8.15	20240102	1760	1.76	20240102	6890	-74.01	20230112	1537	16.53	20231011	0.00	N	088800	500	349 억	3109449	N	N	59	N	00	N
74	20240109	120657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1789	-22	5	-1.21	554309834	306764	52.75	1830	1830	1780	2350	1268	1811	1806.96	4.45	0	-16229	1880	1845	1823	1788	1766	1834	1777	350	539	500	1260	1	1	69926073	1251	-3.77	1.63	12	0.44	-475.00	1095.00	6100	20230112	-70.67	1537	20231011	16.40	1950	-8.26	20240102	1760	1.65	20240102	6890	-74.03	20230112	1537	16.40	20231011	0.00	N	088800	500	349 억	3109449	N	N	59	N	00	N
75	20240109	110653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1815	4	2	0.22	225796873	124331	21.38	1830	1830	1801	2350	1268	1811	1816.09	4.45	0	-10037	1880	1845	1823	1788	1766	1834	1777	350	539	500	1260	1	1	69926073	1269	-3.82	1.66	12	0.18	-475.00	1095.00	6100	20230112	-70.25	1537	20231011	18.09	1950	-6.92	20240102	1760	3.12	20240102	6890	-73.66	20230112	1537	18.09	20231011	0.00	N	088800	500	349 억	3109449	N	N	59	N	00	N
76	20240109	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1827	16	2	0.88	166094383	91497	15.73	1830	1830	1801	2350	1268	1811	1815.30	4.45	0	-793	1880	1845	1823	1788	1766	1834	1777	350	539	500	1260	1	1	69926073	1278	-3.85	1.67	12	0.13	-475.00	1095.00	6100	20230112	-70.05	1537	20231011	18.87	1950	-6.31	20240102	1760	3.81	20240102	6890	-73.48	20230112	1537	18.87	20231011	0.00	N	088800	500	349 억	3109449	N	N	59	N	00	N
77	20240109	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1830	19	2	1.05	58087524	32094	5.52	1830	1830	1801	2350	1268	1811	1809.92	4.45	0	-4090	1880	1845	1823	1788	1766	1834	1777	350	539	500	1260	1	1	69926073	1280	-3.85	1.67	12	0.05	-475.00	1095.00	6100	20230112	-70.00	1537	20231011	19.06	1950	-6.15	20240102	1760	3.98	20240102	6890	-73.44	20230112	1537	19.06	20231011	0.00	N	088800	500	349 억	3109449	N	N	59	N	00	N
78	20240108	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1811	10	2	0.56	1052668824	576469	74.57	1836	1858	1801	2340	1261	1801	1826.06	4.47	0	-39473	1867	1834	1817	1784	1767	1825	1775	350	539	500	1260	1	1	69926073	1266	-3.81	1.65	12	0.82	-475.00	1095.00	6100	20230112	-70.31	1537	20231011	17.83	1950	-7.13	20240102	1760	2.90	20240102	6890	-73.72	20230112	1537	17.83	20231011	0.00	N	088800	500	349 억	3129024	N	N	59	N	00	N
79	20240108	150652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1810	9	2	0.50	993333159	543696	70.33	1836	1858	1801	2340	1261	1801	1827.00	4.47	0	-46163	1867	1834	1817	1784	1767	1825	1775	350	539	500	1260	1	1	69926073	1266	-3.81	1.65	12	0.78	-475.00	1095.00	6100	20230112	-70.33	1537	20231011	17.76	1950	-7.18	20240102	1760	2.84	20240102	6890	-73.73	20230112	1537	17.76	20231011	0.00	N	088800	500	349 억	3129024	N	N	0	N	00	N
80	20240108	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1821	20	2	1.11	875052162	478477	61.89	1836	1858	1801	2340	1261	1801	1828.83	4.47	0	-32939	1867	1834	1817	1784	1767	1825	1775	350	539	500	1260	1	1	69926073	1273	-3.83	1.66	12	0.68	-475.00	1095.00	6100	20230112	-70.15	1537	20231011	18.48	1950	-6.62	20240102	1760	3.47	20240102	6890	-73.57	20230112	1537	18.48	20231011	0.00	N	088800	500	349 억	3129024	N	N	0	N	00	N
81	20240108	130650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1826	25	2	1.39	782662224	427717	55.33	1836	1858	1801	2340	1261	1801	1829.86	4.47	0	-19214	1867	1834	1817	1784	1767	1825	1775	350	539	500	1260	1	1	69926073	1277	-3.84	1.67	12	0.61	-475.00	1095.00	6100	20230112	-70.07	1537	20231011	18.80	1950	-6.36	20240102	1760	3.75	20240102	6890	-73.50	20230112	1537	18.80	20231011	0.00	N	088800	500	349 억	3129024	N	N	0	N	00	N
82	20240108	120651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1832	31	2	1.72	675634407	369230	47.76	1836	1858	1801	2340	1261	1801	1829.85	4.47	0	22629	1867	1834	1817	1784	1767	1825	1775	350	539	500	1260	1	1	69926073	1281	-3.86	1.67	12	0.53	-475.00	1095.00	6100	20230112	-69.97	1537	20231011	19.19	1950	-6.05	20240102	1760	4.09	20240102	6890	-73.41	20230112	1537	19.19	20231011	0.00	N	088800	500	349 억	3129024	N	N	0	N	00	N
83	20240108	110652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1848	47	2	2.61	572214292	313038	40.49	1836	1858	1801	2340	1261	1801	1827.94	4.47	0	48585	1867	1834	1817	1784	1767	1825	1775	350	539	500	1260	1	1	69926073	1292	-3.89	1.69	12	0.45	-475.00	1095.00	6100	20230112	-69.70	1537	20231011	20.23	1950	-5.23	20240102	1760	5.00	20240102	6890	-73.18	20230112	1537	20.23	20231011	0.00	N	088800	500	349 억	3129024	N	N	0	N	00	N
84	20240108	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1854	53	2	2.94	467461442	256324	33.16	1836	1858	1801	2340	1261	1801	1823.71	4.47	0	57163	1867	1834	1817	1784	1767	1825	1775	350	539	500	1260	1	1	69926073	1296	-3.90	1.69	12	0.37	-475.00	1095.00	6100	20230112	-69.61	1537	20231011	20.62	1950	-4.92	20240102	1760	5.34	20240102	6890	-73.09	20230112	1537	20.62	20231011	0.00	N	088800	500	349 억	3129024	N	N	0	N	00	N
85	20240108	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1814	13	2	0.72	65207959	35694	4.62	1836	1840	1811	2340	1261	1801	1826.86	4.47	0	-9030	1867	1834	1817	1784	1767	1825	1775	350	539	500	1260	1	1	69926073	1268	-3.82	1.66	12	0.05	-475.00	1095.00	6100	20230112	-70.26	1537	20231011	18.02	1950	-6.97	20240102	1760	3.07	20240102	6890	-73.67	20230112	1537	18.02	20231011	0.00	N	088800	500	349 억	3129024	N	N	0	N	00	N
86	20240105	160650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1801	-46	5	-2.49	1383895985	762655	98.81	1850	1850	1800	2400	1293	1847	1814.58	4.75	-6594	-194515	1929	1887	1861	1819	1793	1875	1807	350	553	500	1290	1	1	69926073	1259	-3.79	1.64	12	1.09	-475.00	1095.00	6206	20221229	-70.98	1537	20231011	17.18	1950	-7.64	20240102	1760	2.33	20240102	6890	-73.86	20230112	1537	17.18	20231011	0.00	N	088800	500	349 억	3323529	N	N	0	N	00	N
87	20240105	150652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1805	-42	5	-2.27	1224970287	674459	87.39	1850	1850	1802	2400	1293	1847	1816.23	4.75	-6594	-155838	1929	1887	1861	1819	1793	1875	1807	350	553	500	1290	1	1	69926073	1262	-3.80	1.65	12	0.96	-475.00	1095.00	6206	20221229	-70.92	1537	20231011	17.44	1950	-7.44	20240102	1760	2.56	20240102	6890	-73.80	20230112	1537	17.44	20231011	0.00	N	088800	500	349 억	3323529	N	N	0	N	00	N
88	20240105	140649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1809	-38	5	-2.06	1112740699	612316	79.33	1850	1850	1802	2400	1293	1847	1817.27	4.75	-6594	-139947	1929	1887	1861	1819	1793	1875	1807	350	553	500	1290	1	1	69926073	1265	-3.81	1.65	12	0.88	-475.00	1095.00	6206	20221229	-70.85	1537	20231011	17.70	1950	-7.23	20240102	1760	2.78	20240102	6890	-73.74	20230112	1537	17.70	20231011	0.00	N	088800	500	349 억	3323529	N	N	0	N	00	N
89	20240105	130650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1812	-35	5	-1.89	858406053	471657	61.11	1850	1850	1810	2400	1293	1847	1819.98	4.75	-6594	-77292	1929	1887	1861	1819	1793	1875	1807	350	553	500	1290	1	1	69926073	1267	-3.81	1.65	12	0.67	-475.00	1095.00	6206	20221229	-70.80	1537	20231011	17.89	1950	-7.08	20240102	1760	2.95	20240102	6890	-73.70	20230112	1537	17.89	20231011	0.00	N	088800	500	349 억	3323529	N	N	0	N	00	N
90	20240105	120650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1818	-29	5	-1.57	702425163	385825	49.99	1850	1850	1810	2400	1293	1847	1820.58	4.75	-6594	-20907	1929	1887	1861	1819	1793	1875	1807	350	553	500	1290	1	1	69926073	1271	-3.83	1.66	12	0.55	-475.00	1095.00	6206	20221229	-70.71	1537	20231011	18.28	1950	-6.77	20240102	1760	3.30	20240102	6890	-73.61	20230112	1537	18.28	20231011	0.00	N	088800	500	349 억	3323529	N	N	0	N	00	N
91	20240105	110648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1826	-21	5	-1.14	580998416	319052	41.34	1850	1850	1810	2400	1293	1847	1821.01	4.75	-6594	-7171	1929	1887	1861	1819	1793	1875	1807	350	553	500	1290	1	1	69926073	1277	-3.84	1.67	12	0.46	-475.00	1095.00	6206	20221229	-70.58	1537	20231011	18.80	1950	-6.36	20240102	1760	3.75	20240102	6890	-73.50	20230112	1537	18.80	20231011	0.00	N	088800	500	349 억	3323529	N	N	0	N	00	N
92	20240105	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1816	-31	5	-1.68	429168005	235940	30.57	1850	1850	1810	2400	1293	1847	1818.97	4.75	-6594	-4863	1929	1887	1861	1819	1793	1875	1807	350	553	500	1290	1	1	69926073	1270	-3.82	1.66	12	0.34	-475.00	1095.00	6206	20221229	-70.74	1537	20231011	18.15	1950	-6.87	20240102	1760	3.18	20240102	6890	-73.64	20230112	1537	18.15	20231011	0.00	N	088800	500	349 억	3323529	N	N	0	N	00	N
93	20240105	090649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1834	-13	5	-0.70	33092314	18011	2.33	1850	1850	1820	2400	1293	1847	1837.34	4.75	-6594	-7932	1929	1887	1861	1819	1793	1875	1807	350	553	500	1290	1	1	69926073	1282	-3.86	1.67	12	0.03	-475.00	1095.00	6206	20221229	-70.45	1537	20231011	19.32	1950	-5.95	20240102	1760	4.20	20240102	6890	-73.38	20230112	1537	19.32	20231011	0.00	N	088800	500	349 억	3323529	N	N	0	N	00	N
94	20240104	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1847	-65	5	-3.40	1418579622	764363	117.58	1903	1903	1835	2485	1339	1912	1855.90	5.00	0	-166094	1988	1950	1909	1871	1830	1929	1850	350	573	500	1330	1	1	69926073	1292	-3.89	1.69	12	1.09	-475.00	1095.00	6631	20221228	-72.15	1537	20231011	20.17	1950	-5.28	20240102	1760	4.94	20240102	6890	-73.19	20230112	1537	20.17	20231011	0.00	N	088800	500	349 억	3496589	N	N	1387	N	00	N
95	20240104	150648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1840	-72	5	-3.77	1365228379	735379	113.12	1903	1903	1835	2485	1339	1912	1856.49	5.00	0	-157496	1988	1950	1909	1871	1830	1929	1850	350	573	500	1330	1	1	69926073	1287	-3.87	1.68	12	1.05	-475.00	1095.00	6631	20221228	-72.25	1537	20231011	19.71	1950	-5.64	20240102	1760	4.55	20240102	6890	-73.29	20230112	1537	19.71	20231011	0.00	N	088800	500	349 억	3496589	N	N	1387	N	00	N
96	20240104	140648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1845	-67	5	-3.50	1188557822	639437	98.36	1903	1903	1839	2485	1339	1912	1858.75	5.00	0	-130078	1988	1950	1909	1871	1830	1929	1850	350	573	500	1330	1	1	69926073	1290	-3.88	1.68	12	0.91	-475.00	1095.00	6631	20221228	-72.18	1537	20231011	20.04	1950	-5.38	20240102	1760	4.83	20240102	6890	-73.22	20230112	1537	20.04	20231011	0.00	N	088800	500	349 억	3496589	N	N	1387	N	00	N
97	20240104	130648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1847	-65	5	-3.40	1016027332	545830	83.96	1903	1903	1846	2485	1339	1912	1861.43	5.00	0	-117374	1988	1950	1909	1871	1830	1929	1850	350	573	500	1330	1	1	69926073	1292	-3.89	1.69	12	0.78	-475.00	1095.00	6631	20221228	-72.15	1537	20231011	20.17	1950	-5.28	20240102	1760	4.94	20240102	6890	-73.19	20230112	1537	20.17	20231011	0.00	N	088800	500	349 억	3496589	N	N	1387	N	00	N
98	20240104	120647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1857	-55	5	-2.88	868460335	466070	71.69	1903	1903	1846	2485	1339	1912	1863.36	5.00	0	-91290	1988	1950	1909	1871	1830	1929	1850	350	573	500	1330	1	1	69926073	1299	-3.91	1.70	12	0.67	-475.00	1095.00	6631	20221228	-72.00	1537	20231011	20.82	1950	-4.77	20240102	1760	5.51	20240102	6890	-73.05	20230112	1537	20.82	20231011	0.00	N	088800	500	349 억	3496589	N	N	1387	N	00	N
99	20240104	110646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1851	-61	5	-3.19	663773103	355391	54.67	1903	1903	1850	2485	1339	1912	1867.72	5.00	0	-87802	1988	1950	1909	1871	1830	1929	1850	350	573	500	1330	1	1	69926073	1294	-3.90	1.69	12	0.51	-475.00	1095.00	6631	20221228	-72.09	1537	20231011	20.43	1950	-5.08	20240102	1760	5.17	20240102	6890	-73.13	20230112	1537	20.43	20231011	0.00	N	088800	500	349 억	3496589	N	N	1387	N	00	N
100	20240104	100645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1872	-40	5	-2.09	343426905	182778	28.12	1903	1903	1855	2485	1339	1912	1878.92	5.00	0	-43130	1988	1950	1909	1871	1830	1929	1850	350	573	500	1330	1	1	69926073	1309	-3.94	1.71	12	0.26	-475.00	1095.00	6631	20221228	-71.77	1537	20231011	21.80	1950	-4.00	20240102	1760	6.36	20240102	6890	-72.83	20230112	1537	21.80	20231011	0.00	N	088800	500	349 억	3496589	N	N	1387	N	00	N
101	20240104	090649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1885	-27	5	-1.41	64449650	34365	5.29	1903	1903	1855	2485	1339	1912	1875.38	5.00	0	2796	1988	1950	1909	1871	1830	1929	1850	350	573	500	1330	1	1	69926073	1318	-3.97	1.72	12	0.05	-475.00	1095.00	6631	20221228	-71.57	1537	20231011	22.64	1950	-3.33	20240102	1760	7.10	20240102	6890	-72.64	20230112	1537	22.64	20231011	0.00	N	088800	500	349 억	3496589	N	N	1387	N	00	N
102	20240103	160645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1912	-11	5	-0.57	1222315481	645641	33.07	1947	1947	1868	2495	1347	1923	1893.14	5.01	0	-18600	2067	1994	1877	1804	1687	2031	1841	350	572	500	1340	1	1	69926073	1337	-4.03	1.75	12	0.92	-475.00	1095.00	6640	20221227	-71.20	1537	20231011	24.40	1950	-1.95	20240102	1760	8.64	20240102	6890	-72.25	20230112	1537	24.40	20231011	0.00	N	088800	500	349 억	3502790	N	N	1387	N	00	N
103	20240103	150644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1910	-13	5	-0.68	1128977731	596983	30.58	1947	1947	1868	2495	1347	1923	1891.12	5.01	0	-12360	2067	1994	1877	1804	1687	2031	1841	350	572	500	1340	1	1	69926073	1336	-4.02	1.74	12	0.85	-475.00	1095.00	6640	20221227	-71.23	1537	20231011	24.27	1950	-2.05	20240102	1760	8.52	20240102	6890	-72.28	20230112	1537	24.27	20231011	0.00	N	088800	500	349 억	3502790	N	N	3630	N	00	N
104	20240103	140642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1915	-8	5	-0.42	1050369469	555760	28.47	1947	1947	1868	2495	1347	1923	1889.95	5.01	0	-6527	2067	1994	1877	1804	1687	2031	1841	350	572	500	1340	1	1	69926073	1339	-4.03	1.75	12	0.79	-475.00	1095.00	6640	20221227	-71.16	1537	20231011	24.59	1950	-1.79	20240102	1760	8.81	20240102	6890	-72.21	20230112	1537	24.59	20231011	0.00	N	088800	500	349 억	3502790	N	N	3630	N	00	N
105	20240103	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1884	-39	5	-2.03	891853733	472394	24.20	1947	1947	1868	2495	1347	1923	1887.91	5.01	0	-39282	2067	1994	1877	1804	1687	2031	1841	350	572	500	1340	1	1	69926073	1317	-3.97	1.72	12	0.68	-475.00	1095.00	6640	20221227	-71.63	1537	20231011	22.58	1950	-3.38	20240102	1760	7.05	20240102	6890	-72.66	20230112	1537	22.58	20231011	0.00	N	088800	500	349 억	3502790	N	N	3630	N	00	N
106	20240103	120647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1888	-35	5	-1.82	813641690	430894	22.07	1947	1947	1868	2495	1347	1923	1888.23	5.01	0	-44809	2067	1994	1877	1804	1687	2031	1841	350	572	500	1340	1	1	69926073	1320	-3.97	1.72	12	0.62	-475.00	1095.00	6640	20221227	-71.57	1537	20231011	22.84	1950	-3.18	20240102	1760	7.27	20240102	6890	-72.60	20230112	1537	22.84	20231011	0.00	N	088800	500	349 억	3502790	N	N	3630	N	00	N
107	20240103	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1888	-35	5	-1.82	708887282	375282	19.22	1947	1947	1868	2495	1347	1923	1888.91	5.01	0	-36414	2067	1994	1877	1804	1687	2031	1841	350	572	500	1340	1	1	69926073	1320	-3.97	1.72	12	0.54	-475.00	1095.00	6640	20221227	-71.57	1537	20231011	22.84	1950	-3.18	20240102	1760	7.27	20240102	6890	-72.60	20230112	1537	22.84	20231011	0.00	N	088800	500	349 억	3502790	N	N	3630	N	00	N
108	20240103	100644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1890	-33	5	-1.72	474752083	250744	12.84	1947	1947	1868	2495	1347	1923	1893.33	5.01	0	-36459	2067	1994	1877	1804	1687	2031	1841	350	572	500	1340	1	1	69926073	1322	-3.98	1.73	12	0.36	-475.00	1095.00	6640	20221227	-71.54	1537	20231011	22.97	1950	-3.08	20240102	1760	7.39	20240102	6890	-72.57	20230112	1537	22.97	20231011	0.00	N	088800	500	349 억	3502790	N	N	3630	N	00	N
109	20240103	090643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1896	-27	5	-1.40	121259306	63362	3.25	1947	1947	1893	2495	1347	1923	1913.70	5.01	0	-32724	2067	1994	1877	1804	1687	2031	1841	350	572	500	1340	1	1	69926073	1326	-3.99	1.73	12	0.09	-475.00	1095.00	6640	20221227	-71.45	1537	20231011	23.36	1950	-2.77	20240102	1760	7.73	20240102	6890	-72.48	20230112	1537	23.36	20231011	0.00	N	088800	500	349 억	3502790	N	N	3630	N	00	N
110	20240102	160643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1923	-117	5	-5.74	3638889710	1942352	159.99	1850	1950	1760	2650	1430	2040	1873.27	4.93	0	61328	2203	2121	2068	1986	1933	2095	1960	350	610	500	1420	1	1	69926073	1345	-4.05	1.76	12	2.78	-475.00	1095.00	6640	20221227	-71.04	1537	20231011	25.11	1950	-1.38	20240102	1760	9.26	20240102	6890	-72.09	20230112	1537	25.11	20231011	0.03	N	088800	500	349 억	3447158	N	N	3630	N	00	N
111	20240102	150642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1921	-119	5	-5.83	3554741425	1898618	156.39	1850	1950	1760	2650	1430	2040	1872.18	4.93	0	70057	2203	2121	2068	1986	1933	2095	1960	350	610	500	1420	1	1	69926073	1343	-4.04	1.75	12	2.72	-475.00	1095.00	6640	20221227	-71.07	1537	20231011	24.98	1950	-1.49	20240102	1760	9.15	20240102	6890	-72.12	20230112	1537	24.98	20231011	0.03	N	088800	500	349 억	3447158	N	N	1768	N	00	N
112	20240102	140643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1924	-116	5	-5.69	3362703144	1798592	148.15	1850	1950	1760	2650	1430	2040	1869.52	4.93	0	55808	2203	2121	2068	1986	1933	2095	1960	350	610	500	1420	1	1	69926073	1345	-4.05	1.76	12	2.57	-475.00	1095.00	6640	20221227	-71.02	1537	20231011	25.18	1950	-1.33	20240102	1760	9.32	20240102	6890	-72.08	20230112	1537	25.18	20231011	0.03	N	088800	500	349 억	3447158	N	N	1768	N	00	N
113	20240102	130639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1922	-118	5	-5.78	3118089451	1671194	137.66	1850	1950	1760	2650	1430	2040	1865.67	4.93	0	44061	2203	2121	2068	1986	1933	2095	1960	350	610	500	1420	1	1	69926073	1344	-4.05	1.76	12	2.39	-475.00	1095.00	6640	20221227	-71.05	1537	20231011	25.05	1950	-1.44	20240102	1760	9.20	20240102	6890	-72.10	20230112	1537	25.05	20231011	0.03	N	088800	500	349 억	3447158	N	N	1768	N	00	N
114	20240102	120639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1933	-107	5	-5.25	2892981461	1553747	127.98	1850	1950	1760	2650	1430	2040	1861.81	4.93	0	50142	2203	2121	2068	1986	1933	2095	1960	350	610	500	1420	1	1	69926073	1352	-4.07	1.77	12	2.22	-475.00	1095.00	6640	20221227	-70.89	1537	20231011	25.76	1950	-0.87	20240102	1760	9.83	20240102	6890	-71.94	20230112	1537	25.76	20231011	0.03	N	088800	500	349 억	3447158	N	N	1768	N	00	N
115	20240102	110640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1895	-145	5	-7.11	2463513517	1330242	109.57	1850	1919	1760	2650	1430	2040	1851.77	4.93	0	18155	2203	2121	2068	1986	1933	2095	1960	350	610	500	1420	1	1	69926073	1325	-3.99	1.73	12	1.90	-475.00	1095.00	6640	20221227	-71.46	1537	20231011	23.29	1919	-1.25	20240102	1760	7.67	20240102	6890	-72.50	20230112	1537	23.29	20231011	0.03	N	088800	500	349 억	3447158	N	N	1768	N	00	N
116	20240102	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1812	-228	5	-11.18	987811171	544817	44.88	1850	1858	1760	2650	1430	2040	1812.63	4.93	0	-62661	2203	2121	2068	1986	1933	2095	1960	350	610	500	1420	1	1	69926073	1267	-3.81	1.65	12	0.78	-475.00	1095.00	6640	20221227	-72.71	1537	20231011	17.89	1858	-2.48	20240102	1760	2.95	20240102	6890	-73.70	20230112	1537	17.89	20231011	0.03	N	088800	500	349 억	3447158	N	N	1768	N	00	N
117	20240102	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	4.93	0	0	2203	2121	2068	1986	1933	2095	1960	350	610	500	1420	5	1	69926073	1426	-4.29	1.86	12	0.00	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	0	0.00	0	0	0.00	0	6890	-70.39	20230112	1537	32.73	20231011	0.03	N	088800	500	349 억	3447158	N	N	1768	N	00	N

50 KiB Raw Blame History

50 KiB

Raw Blame History