KissMeData/109080/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10880	100	2	0.93	119461020	11083	30.08	10760	10990	10550	14010	7550	10780	10778.76	0.41	0	2014	11306	11042	10856	10592	10406	10950	10500	28	3230	500	7540	10	1	5636000	613	8.29	1.10	12	0.20	1312.00	9863.00	17600	20230310	-38.18	9880	20231101	10.12	11480	-5.23	20240110	10400	4.62	20240103	17600	-38.18	20230310	9880	10.12	20231101	3.22	N	109080	500	28 억		23358	N	N	0	N	00	N
3	20240123	110804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10890	110	2	1.02	93043920	8659	23.50	10760	10910	10550	14010	7550	10780	10745.34	0.41	0	1592	11306	11042	10856	10592	10406	10950	10500	28	3230	500	7540	10	1	5636000	614	8.30	1.10	12	0.15	1312.00	9863.00	17600	20230310	-38.12	9880	20231101	10.22	11480	-5.14	20240110	10400	4.71	20240103	17600	-38.12	20230310	9880	10.22	20231101	3.22	N	109080	500	28 억		23358	N	N	0	N	00	N
4	20240123	100803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10710	-70	5	-0.65	47692130	4466	12.12	10760	10830	10550	14010	7550	10780	10678.94	0.41	0	-656	11306	11042	10856	10592	10406	10950	10500	28	3230	500	7540	10	1	5636000	604	8.16	1.09	12	0.08	1312.00	9863.00	17600	20230310	-39.15	9880	20231101	8.40	11480	-6.71	20240110	10400	2.98	20240103	17600	-39.15	20230310	9880	8.40	20231101	3.22	N	109080	500	28 억		23358	N	N	0	N	00	N
5	20240123	090804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10810	30	2	0.28	1990710	185	0.50	10760	10830	10750	14010	7550	10780	10760.59	0.41	0	-3	11306	11042	10856	10592	10406	10950	10500	28	3230	500	7540	10	1	5636000	609	8.24	1.10	12	0.00	1312.00	9863.00	17600	20230310	-38.58	9880	20231101	9.41	11480	-5.84	20240110	10400	3.94	20240103	17600	-38.58	20230310	9880	9.41	20231101	3.22	N	109080	500	28 억		23358	N	N	0	N	00	N
6	20240119	160758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10810	260	2	2.46	388317020	35478	257.59	10960	11120	10760	13710	7390	10550	10945.45	0.26	0	1508	10823	10686	10573	10436	10323	10675	10425	28	3160	500	7380	10	1	5636000	609	8.24	1.10	12	0.63	1312.00	9863.00	17600	20230310	-38.58	9880	20231101	9.41	11480	-5.84	20240110	10400	3.94	20240103	17600	-38.58	20230310	9880	9.41	20231101	3.24	N	109080	500	28 억		14416	N	N	0	N	00	N
7	20240119	150801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10930	380	2	3.60	384983300	35170	255.35	10960	11120	10760	13710	7390	10550	10946.35	0.26	0	1491	10823	10686	10573	10436	10323	10675	10425	28	3160	500	7380	10	1	5636000	616	8.33	1.11	12	0.62	1312.00	9863.00	17600	20230310	-37.90	9880	20231101	10.63	11480	-4.79	20240110	10400	5.10	20240103	17600	-37.90	20230310	9880	10.63	20231101	3.24	N	109080	500	28 억		14416	N	N	0	N	00	N
8	20240119	140759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	320	2	3.03	356714170	32566	236.45	10960	11120	10760	13710	7390	10550	10953.58	0.26	0	1754	10823	10686	10573	10436	10323	10675	10425	28	3160	500	7380	10	1	5636000	613	8.29	1.10	12	0.58	1312.00	9863.00	17600	20230310	-38.24	9880	20231101	10.02	11480	-5.31	20240110	10400	4.52	20240103	17600	-38.24	20230310	9880	10.02	20231101	3.24	N	109080	500	28 억		14416	N	N	0	N	00	N
9	20240119	130759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10910	360	2	3.41	338333440	30880	224.21	10960	11120	10760	13710	7390	10550	10956.39	0.26	0	2543	10823	10686	10573	10436	10323	10675	10425	28	3160	500	7380	10	1	5636000	615	8.32	1.11	12	0.55	1312.00	9863.00	17600	20230310	-38.01	9880	20231101	10.43	11480	-4.97	20240110	10400	4.90	20240103	17600	-38.01	20230310	9880	10.43	20231101	3.24	N	109080	500	28 억		14416	N	N	0	N	00	N
10	20240119	120803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10990	440	2	4.17	333823110	30468	221.22	10960	11120	10760	13710	7390	10550	10956.52	0.26	0	2613	10823	10686	10573	10436	10323	10675	10425	28	3160	500	7380	10	1	5636000	619	8.38	1.11	12	0.54	1312.00	9863.00	17600	20230310	-37.56	9880	20231101	11.23	11480	-4.27	20240110	10400	5.67	20240103	17600	-37.56	20230310	9880	11.23	20231101	3.24	N	109080	500	28 억		14416	N	N	0	N	00	N
11	20240119	110802	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10920	370	2	3.51	322195570	29407	213.51	10960	11120	10760	13710	7390	10550	10956.42	0.26	0	2581	10823	10686	10573	10436	10323	10675	10425	28	3160	500	7380	10	1	5636000	615	8.32	1.11	12	0.52	1312.00	9863.00	17600	20230310	-37.95	9880	20231101	10.53	11480	-4.88	20240110	10400	5.00	20240103	17600	-37.95	20230310	9880	10.53	20231101	3.24	N	109080	500	28 억		14416	N	N	0	N	00	N
12	20240119	100806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	350	2	3.32	278966100	25473	184.95	10960	11120	10760	13710	7390	10550	10951.44	0.26	0	2355	10823	10686	10573	10436	10323	10675	10425	28	3160	500	7380	10	1	5636000	614	8.31	1.11	12	0.45	1312.00	9863.00	17600	20230310	-38.07	9880	20231101	10.32	11480	-5.05	20240110	10400	4.81	20240103	17600	-38.07	20230310	9880	10.32	20231101	3.24	N	109080	500	28 억		14416	N	N	0	N	00	N
13	20240119	090759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10980	430	2	4.08	121832310	11204	81.35	10960	11000	10760	13710	7390	10550	10874.00	0.26	0	986	10823	10686	10573	10436	10323	10675	10425	28	3160	500	7380	10	1	5636000	619	8.37	1.11	12	0.20	1312.00	9863.00	17600	20230310	-37.61	9880	20231101	11.13	11480	-4.36	20240110	10400	5.58	20240103	17600	-37.61	20230310	9880	11.13	20231101	3.24	N	109080	500	28 억		14416	N	N	0	N	00	N
14	20240118	160757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	0	3	0.00	144639380	13670	37.90	10550	10710	10460	13710	7390	10550	10580.93	0.19	0	3438	11270	10910	10670	10310	10070	10790	10190	28	3160	500	7380	10	1	5636000	595	8.04	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.06	9880	20231101	6.78	11480	-8.10	20240110	10400	1.44	20240103	17600	-40.06	20230310	9880	6.78	20231101	3.23	N	109080	500	28 억		10645	N	N	0	N	00	N
15	20240118	150758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	-10	5	-0.09	138372970	13076	36.25	10550	10710	10460	13710	7390	10550	10582.21	0.19	0	3288	11270	10910	10670	10310	10070	10790	10190	28	3160	500	7380	10	1	5636000	594	8.03	1.07	12	0.23	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	11480	-8.19	20240110	10400	1.35	20240103	17600	-40.11	20230310	9880	6.68	20231101	3.23	N	109080	500	28 억		10645	N	N	0	N	00	N
16	20240118	140759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	0	3	0.00	130257040	12303	34.11	10550	10710	10460	13710	7390	10550	10587.42	0.19	0	2958	11270	10910	10670	10310	10070	10790	10190	28	3160	500	7380	10	1	5636000	595	8.04	1.07	12	0.22	1312.00	9863.00	17600	20230310	-40.06	9880	20231101	6.78	11480	-8.10	20240110	10400	1.44	20240103	17600	-40.06	20230310	9880	6.78	20231101	3.23	N	109080	500	28 억		10645	N	N	0	N	00	N
17	20240118	130757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10640	90	2	0.85	104019180	9819	27.22	10550	10710	10460	13710	7390	10550	10593.66	0.19	0	3206	11270	10910	10670	10310	10070	10790	10190	28	3160	500	7380	10	1	5636000	600	8.11	1.08	12	0.17	1312.00	9863.00	17600	20230310	-39.55	9880	20231101	7.69	11480	-7.32	20240110	10400	2.31	20240103	17600	-39.55	20230310	9880	7.69	20231101	3.23	N	109080	500	28 억		10645	N	N	0	N	00	N
18	20240118	120800	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10670	120	2	1.14	92623120	8747	24.25	10550	10710	10460	13710	7390	10550	10589.13	0.19	0	3006	11270	10910	10670	10310	10070	10790	10190	28	3160	500	7380	10	1	5636000	601	8.13	1.08	12	0.16	1312.00	9863.00	17600	20230310	-39.38	9880	20231101	8.00	11480	-7.06	20240110	10400	2.60	20240103	17600	-39.38	20230310	9880	8.00	20231101	3.23	N	109080	500	28 억		10645	N	N	0	N	00	N
19	20240118	110800	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10670	120	2	1.14	72394680	6852	19.00	10550	10700	10460	13710	7390	10550	10565.48	0.19	0	2554	11270	10910	10670	10310	10070	10790	10190	28	3160	500	7380	10	1	5636000	601	8.13	1.08	12	0.12	1312.00	9863.00	17600	20230310	-39.38	9880	20231101	8.00	11480	-7.06	20240110	10400	2.60	20240103	17600	-39.38	20230310	9880	8.00	20231101	3.23	N	109080	500	28 억		10645	N	N	0	N	00	N
20	20240118	100756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	50	2	0.47	55514680	5267	14.60	10550	10630	10460	13710	7390	10550	10540.09	0.19	0	2091	11270	10910	10670	10310	10070	10790	10190	28	3160	500	7380	10	1	5636000	597	8.08	1.07	12	0.09	1312.00	9863.00	17600	20230310	-39.77	9880	20231101	7.29	11480	-7.67	20240110	10400	1.92	20240103	17600	-39.77	20230310	9880	7.29	20231101	3.23	N	109080	500	28 억		10645	N	N	0	N	00	N
21	20240118	090757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	-60	5	-0.57	2400220	228	0.63	10550	10550	10460	13710	7390	10550	10527.28	0.19	0	-28	11270	10910	10670	10310	10070	10790	10190	28	3160	500	7380	10	1	5636000	591	8.00	1.06	12	0.00	1312.00	9863.00	17600	20230310	-40.40	9880	20231101	6.17	11480	-8.62	20240110	10400	0.87	20240103	17600	-40.40	20230310	9880	6.17	20231101	3.23	N	109080	500	28 억		10645	N	N	0	N	00	N
22	20240117	160755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	-400	5	-3.65	382115050	35978	140.79	10910	11030	10430	14230	7670	10950	10621.28	0.27	0	-3424	11416	11182	10966	10732	10516	11300	10850	28	3280	500	7660	10	1	5636000	595	8.04	1.07	12	0.64	1312.00	9863.00	17600	20230310	-40.06	9880	20231101	6.78	11480	-8.10	20240110	10400	1.44	20240103	17600	-40.06	20230310	9880	6.78	20231101	3.27	N	109080	500	28 억		15404	N	N	0	N	00	N
23	20240117	150758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	-410	5	-3.74	364738310	34331	134.35	10910	11030	10430	14230	7670	10950	10624.17	0.27	0	-2580	11416	11182	10966	10732	10516	11300	10850	28	3280	500	7660	10	1	5636000	594	8.03	1.07	12	0.61	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	11480	-8.19	20240110	10400	1.35	20240103	17600	-40.11	20230310	9880	6.68	20231101	3.27	N	109080	500	28 억		15404	N	N	0	N	00	N
24	20240117	140756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	-400	5	-3.65	333554510	31353	122.69	10910	11030	10430	14230	7670	10950	10638.68	0.27	0	-2646	11416	11182	10966	10732	10516	11300	10850	28	3280	500	7660	10	1	5636000	595	8.04	1.07	12	0.56	1312.00	9863.00	17600	20230310	-40.06	9880	20231101	6.78	11480	-8.10	20240110	10400	1.44	20240103	17600	-40.06	20230310	9880	6.78	20231101	3.27	N	109080	500	28 억		15404	N	N	0	N	00	N
25	20240117	130756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-500	5	-4.57	295754150	27757	108.62	10910	11030	10440	14230	7670	10950	10655.12	0.27	0	-2793	11416	11182	10966	10732	10516	11300	10850	28	3280	500	7660	10	1	5636000	589	7.96	1.06	12	0.49	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	11480	-8.97	20240110	10400	0.48	20240103	17600	-40.62	20230310	9880	5.77	20231101	3.27	N	109080	500	28 억		15404	N	N	0	N	00	N
26	20240117	120757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10460	-490	5	-4.47	204863380	19143	74.91	10910	11030	10460	14230	7670	10950	10701.74	0.27	0	-1799	11416	11182	10966	10732	10516	11300	10850	28	3280	500	7660	10	1	5636000	590	7.97	1.06	12	0.34	1312.00	9863.00	17600	20230310	-40.57	9880	20231101	5.87	11480	-8.89	20240110	10400	0.58	20240103	17600	-40.57	20230310	9880	5.87	20231101	3.27	N	109080	500	28 억		15404	N	N	0	N	00	N
27	20240117	110758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10690	-260	5	-2.37	154565170	14373	56.25	10910	11030	10580	14230	7670	10950	10753.86	0.27	0	-1788	11416	11182	10966	10732	10516	11300	10850	28	3280	500	7660	10	1	5636000	602	8.15	1.08	12	0.26	1312.00	9863.00	17600	20230310	-39.26	9880	20231101	8.20	11480	-6.88	20240110	10400	2.79	20240103	17600	-39.26	20230310	9880	8.20	20231101	3.27	N	109080	500	28 억		15404	N	N	0	N	00	N
28	20240117	100755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10690	-260	5	-2.37	117326250	10875	42.56	10910	11030	10650	14230	7670	10950	10788.62	0.27	0	-3052	11416	11182	10966	10732	10516	11300	10850	28	3280	500	7660	10	1	5636000	602	8.15	1.08	12	0.19	1312.00	9863.00	17600	20230310	-39.26	9880	20231101	8.20	11480	-6.88	20240110	10400	2.79	20240103	17600	-39.26	20230310	9880	8.20	20231101	3.27	N	109080	500	28 억		15404	N	N	0	N	00	N
29	20240117	090758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10940	-10	5	-0.09	6388620	582	2.28	10910	11030	10910	14230	7670	10950	10977.01	0.27	0	-150	11416	11182	10966	10732	10516	11300	10850	28	3280	500	7660	10	1	5636000	617	8.34	1.11	12	0.01	1312.00	9863.00	17600	20230310	-37.84	9880	20231101	10.73	11480	-4.70	20240110	10400	5.19	20240103	17600	-37.84	20230310	9880	10.73	20231101	3.27	N	109080	500	28 억		15404	N	N	0	N	00	N
30	20240116	160754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10950	50	2	0.46	279446430	25456	140.79	10820	11200	10750	14170	7630	10900	10977.63	0.23	0	2232	11140	11020	10850	10730	10560	10935	10645	28	3270	500	7630	10	1	5636000	617	8.35	1.11	12	0.45	1312.00	9863.00	17600	20230310	-37.78	9880	20231101	10.83	11480	-4.62	20240110	10400	5.29	20240103	17600	-37.78	20230310	9880	10.83	20231101	3.25	N	109080	500	28 억		13172	N	N	0	N	00	N
31	20240116	150753	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10950	50	2	0.46	270130890	24606	136.09	10820	11200	10750	14170	7630	10900	10978.25	0.23	0	2071	11140	11020	10850	10730	10560	10935	10645	28	3270	500	7630	10	1	5636000	617	8.35	1.11	12	0.44	1312.00	9863.00	17600	20230310	-37.78	9880	20231101	10.83	11480	-4.62	20240110	10400	5.29	20240103	17600	-37.78	20230310	9880	10.83	20231101	3.25	N	109080	500	28 억		13172	N	N	0	N	00	N
32	20240116	140755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11170	270	2	2.48	247959660	22597	124.98	10820	11200	10750	14170	7630	10900	10973.12	0.23	0	2113	11140	11020	10850	10730	10560	10935	10645	28	3270	500	7630	10	1	5636000	630	8.51	1.13	12	0.40	1312.00	9863.00	17600	20230310	-36.53	9880	20231101	13.06	11480	-2.70	20240110	10400	7.40	20240103	17600	-36.53	20230310	9880	13.06	20231101	3.25	N	109080	500	28 억		13172	N	N	0	N	00	N
33	20240116	130757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11070	170	2	1.56	205226490	18753	103.72	10820	11090	10750	14170	7630	10900	10943.66	0.23	0	2649	11140	11020	10850	10730	10560	10935	10645	28	3270	500	7630	10	1	5636000	624	8.44	1.12	12	0.33	1312.00	9863.00	17600	20230310	-37.10	9880	20231101	12.04	11480	-3.57	20240110	10400	6.44	20240103	17600	-37.10	20230310	9880	12.04	20231101	3.25	N	109080	500	28 억		13172	N	N	0	N	00	N
34	20240116	120754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11060	160	2	1.47	192011700	17556	97.10	10820	11090	10750	14170	7630	10900	10937.10	0.23	0	2889	11140	11020	10850	10730	10560	10935	10645	28	3270	500	7630	10	1	5636000	623	8.43	1.12	12	0.31	1312.00	9863.00	17600	20230310	-37.16	9880	20231101	11.94	11480	-3.66	20240110	10400	6.35	20240103	17600	-37.16	20230310	9880	11.94	20231101	3.25	N	109080	500	28 억		13172	N	N	0	N	00	N
35	20240116	110752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11050	150	2	1.38	172257000	15771	87.22	10820	11050	10750	14170	7630	10900	10922.39	0.23	0	2499	11140	11020	10850	10730	10560	10935	10645	28	3270	500	7630	10	1	5636000	623	8.42	1.12	12	0.28	1312.00	9863.00	17600	20230310	-37.22	9880	20231101	11.84	11480	-3.75	20240110	10400	6.25	20240103	17600	-37.22	20230310	9880	11.84	20231101	3.25	N	109080	500	28 억		13172	N	N	0	N	00	N
36	20240116	100754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10890	-10	5	-0.09	119683610	10963	60.63	10820	11030	10750	14170	7630	10900	10917.05	0.23	0	186	11140	11020	10850	10730	10560	10935	10645	28	3270	500	7630	10	1	5636000	614	8.30	1.10	12	0.19	1312.00	9863.00	17600	20230310	-38.12	9880	20231101	10.22	11480	-5.14	20240110	10400	4.71	20240103	17600	-38.12	20230310	9880	10.22	20231101	3.25	N	109080	500	28 억		13172	N	N	0	N	00	N
37	20240116	090752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	-100	5	-0.92	18161630	1680	9.29	10820	10850	10790	14170	7630	10900	10810.49	0.23	0	569	11140	11020	10850	10730	10560	10935	10645	28	3270	500	7630	10	1	5636000	609	8.23	1.10	12	0.03	1312.00	9863.00	17600	20230310	-38.64	9880	20231101	9.31	11480	-5.92	20240110	10400	3.85	20240103	17600	-38.64	20230310	9880	9.31	20231101	3.25	N	109080	500	28 억		13172	N	N	0	N	00	N
38	20240115	160752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	-70	5	-0.64	195223700	18027	107.94	10970	10970	10680	14260	7680	10970	10829.20	0.19	0	2184	11436	11202	11066	10832	10696	11135	10765	28	3290	500	7670	10	1	5636000	614	8.31	1.11	12	0.32	1312.00	9863.00	17600	20230310	-38.07	9880	20231101	10.32	11480	-5.05	20240110	10400	4.81	20240103	17600	-38.07	20230310	9880	10.32	20231101	3.23	N	109080	500	28 억		10610	N	N	0	N	00	N
39	20240115	150752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10850	-120	5	-1.09	155511470	14379	86.10	10970	10970	10680	14260	7680	10970	10815.18	0.19	0	2175	11436	11202	11066	10832	10696	11135	10765	28	3290	500	7670	10	1	5636000	612	8.27	1.10	12	0.26	1312.00	9863.00	17600	20230310	-38.35	9880	20231101	9.82	11480	-5.49	20240110	10400	4.33	20240103	17600	-38.35	20230310	9880	9.82	20231101	3.23	N	109080	500	28 억		10610	N	N	0	N	00	N
40	20240115	140753	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10860	-110	5	-1.00	137341730	12695	76.01	10970	10970	10680	14260	7680	10970	10818.57	0.19	0	1622	11436	11202	11066	10832	10696	11135	10765	28	3290	500	7670	10	1	5636000	612	8.28	1.10	12	0.23	1312.00	9863.00	17600	20230310	-38.30	9880	20231101	9.92	11480	-5.40	20240110	10400	4.42	20240103	17600	-38.30	20230310	9880	9.92	20231101	3.23	N	109080	500	28 억		10610	N	N	0	N	00	N
41	20240115	130751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10890	-80	5	-0.73	115858360	10706	64.10	10970	10970	10680	14260	7680	10970	10821.82	0.19	0	882	11436	11202	11066	10832	10696	11135	10765	28	3290	500	7670	10	1	5636000	614	8.30	1.10	12	0.19	1312.00	9863.00	17600	20230310	-38.12	9880	20231101	10.22	11480	-5.14	20240110	10400	4.71	20240103	17600	-38.12	20230310	9880	10.22	20231101	3.23	N	109080	500	28 억		10610	N	N	0	N	00	N
42	20240115	120752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	-170	5	-1.55	100381120	9281	55.57	10970	10970	10680	14260	7680	10970	10815.77	0.19	0	955	11436	11202	11066	10832	10696	11135	10765	28	3290	500	7670	10	1	5636000	609	8.23	1.10	12	0.16	1312.00	9863.00	17600	20230310	-38.64	9880	20231101	9.31	11480	-5.92	20240110	10400	3.85	20240103	17600	-38.64	20230310	9880	9.31	20231101	3.23	N	109080	500	28 억		10610	N	N	0	N	00	N
43	20240115	110751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10810	-160	5	-1.46	53988490	4966	29.73	10970	10970	10810	14260	7680	10970	10871.63	0.19	0	-735	11436	11202	11066	10832	10696	11135	10765	28	3290	500	7670	10	1	5636000	609	8.24	1.10	12	0.09	1312.00	9863.00	17600	20230310	-38.58	9880	20231101	9.41	11480	-5.84	20240110	10400	3.94	20240103	17600	-38.58	20230310	9880	9.41	20231101	3.23	N	109080	500	28 억		10610	N	N	0	N	00	N
44	20240115	100749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10920	-50	5	-0.46	25591260	2349	14.07	10970	10970	10850	14260	7680	10970	10894.53	0.19	0	-508	11436	11202	11066	10832	10696	11135	10765	28	3290	500	7670	10	1	5636000	615	8.32	1.11	12	0.04	1312.00	9863.00	17600	20230310	-37.95	9880	20231101	10.53	11480	-4.88	20240110	10400	5.00	20240103	17600	-37.95	20230310	9880	10.53	20231101	3.23	N	109080	500	28 억		10610	N	N	0	N	00	N
45	20240115	090751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10950	-20	5	-0.18	7249140	665	3.98	10970	10970	10850	14260	7680	10970	10900.96	0.19	0	-496	11436	11202	11066	10832	10696	11135	10765	28	3290	500	7670	10	1	5636000	617	8.35	1.11	12	0.01	1312.00	9863.00	17600	20230310	-37.78	9880	20231101	10.83	11480	-4.62	20240110	10400	5.29	20240103	17600	-37.78	20230310	9880	10.83	20231101	3.23	N	109080	500	28 억		10610	N	N	0	N	00	N
46	20240112	160802	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10970	-300	5	-2.66	183499990	16617	86.59	11290	11300	10930	14650	7890	11270	11042.91	0.25	0	-3313	11450	11360	11290	11200	11130	11350	11190	28	3380	500	7880	10	1	5636000	618	8.36	1.11	12	0.29	1312.00	9863.00	17600	20230310	-37.67	9880	20231101	11.03	11480	-4.44	20240110	10400	5.48	20240103	17600	-37.67	20230310	9880	11.03	20231101	3.28	N	109080	500	28 억		13846	N	N	0	N	00	N
47	20240112	150750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10970	-300	5	-2.66	176641660	15992	83.33	11290	11300	10930	14650	7890	11270	11045.63	0.25	0	-3282	11450	11360	11290	11200	11130	11350	11190	28	3380	500	7880	10	1	5636000	618	8.36	1.11	12	0.28	1312.00	9863.00	17600	20230310	-37.67	9880	20231101	11.03	11480	-4.44	20240110	10400	5.48	20240103	17600	-37.67	20230310	9880	11.03	20231101	3.28	N	109080	500	28 억		13846	N	N	0	N	00	N
48	20240112	140749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10950	-320	5	-2.84	159060530	14391	74.99	11290	11300	10930	14650	7890	11270	11052.78	0.25	0	-2984	11450	11360	11290	11200	11130	11350	11190	28	3380	500	7880	10	1	5636000	617	8.35	1.11	12	0.26	1312.00	9863.00	17600	20230310	-37.78	9880	20231101	10.83	11480	-4.62	20240110	10400	5.29	20240103	17600	-37.78	20230310	9880	10.83	20231101	3.28	N	109080	500	28 억		13846	N	N	0	N	00	N
49	20240112	130746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11040	-230	5	-2.04	136113740	12299	64.09	11290	11300	10930	14650	7890	11270	11067.06	0.25	0	-2085	11450	11360	11290	11200	11130	11350	11190	28	3380	500	7880	10	1	5636000	622	8.41	1.12	12	0.22	1312.00	9863.00	17600	20230310	-37.27	9880	20231101	11.74	11480	-3.83	20240110	10400	6.15	20240103	17600	-37.27	20230310	9880	11.74	20231101	3.28	N	109080	500	28 억		13846	N	N	0	N	00	N
50	20240112	120750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11030	-240	5	-2.13	111217050	10039	52.31	11290	11300	10930	14650	7890	11270	11078.50	0.25	0	-1683	11450	11360	11290	11200	11130	11350	11190	28	3380	500	7880	10	1	5636000	622	8.41	1.12	12	0.18	1312.00	9863.00	17600	20230310	-37.33	9880	20231101	11.64	11480	-3.92	20240110	10400	6.06	20240103	17600	-37.33	20230310	9880	11.64	20231101	3.28	N	109080	500	28 억		13846	N	N	0	N	00	N
51	20240112	110745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11010	-260	5	-2.31	102150470	9216	48.02	11290	11300	10930	14650	7890	11270	11084.04	0.25	0	-1649	11450	11360	11290	11200	11130	11350	11190	28	3380	500	7880	10	1	5636000	621	8.39	1.12	12	0.16	1312.00	9863.00	17600	20230310	-37.44	9880	20231101	11.44	11480	-4.09	20240110	10400	5.87	20240103	17600	-37.44	20230310	9880	11.44	20231101	3.28	N	109080	500	28 억		13846	N	N	0	N	00	N
52	20240112	100746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11100	-170	5	-1.51	63325990	5693	29.66	11290	11300	11040	14650	7890	11270	11123.48	0.25	0	-1781	11450	11360	11290	11200	11130	11350	11190	28	3380	500	7880	10	1	5636000	626	8.46	1.13	12	0.10	1312.00	9863.00	17600	20230310	-36.93	9880	20231101	12.35	11480	-3.31	20240110	10400	6.73	20240103	17600	-36.93	20230310	9880	12.35	20231101	3.28	N	109080	500	28 억		13846	N	N	0	N	00	N
53	20240112	090747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11200	-70	5	-0.62	11264840	1000	5.21	11290	11300	11200	14650	7890	11270	11264.84	0.25	0	-502	11450	11360	11290	11200	11130	11350	11190	28	3380	500	7880	10	1	5636000	631	8.54	1.14	12	0.02	1312.00	9863.00	17600	20230310	-36.36	9880	20231101	13.36	11480	-2.44	20240110	10400	7.69	20240103	17600	-36.36	20230310	9880	13.36	20231101	3.28	N	109080	500	28 억		13846	N	N	0	N	00	N
54	20240111	160742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11270	10	2	0.09	216152860	19154	57.37	11270	11380	11220	14630	7890	11260	11285.03	0.27	0	-1545	11660	11460	11280	11080	10900	11370	10990	28	3370	500	7880	10	1	5636000	635	8.59	1.14	12	0.34	1312.00	9863.00	17600	20230310	-35.97	9880	20231101	14.07	11480	-1.83	20240110	10400	8.37	20240103	17600	-35.97	20230310	9880	14.07	20231101	3.35	N	109080	500	28 억		15175	N	N	0	N	00	N
55	20240111	150747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11260	0	3	0.00	201987130	17896	53.60	11270	11380	11220	14630	7890	11260	11286.72	0.27	0	-1380	11660	11460	11280	11080	10900	11370	10990	28	3370	500	7880	10	1	5636000	635	8.58	1.14	12	0.32	1312.00	9863.00	17600	20230310	-36.02	9880	20231101	13.97	11480	-1.92	20240110	10400	8.27	20240103	17600	-36.02	20230310	9880	13.97	20231101	3.35	N	109080	500	28 억		15175	N	N	0	N	00	N
56	20240111	140745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11260	0	3	0.00	166345540	14728	44.11	11270	11380	11220	14630	7890	11260	11294.51	0.27	0	-1046	11660	11460	11280	11080	10900	11370	10990	28	3370	500	7880	10	1	5636000	635	8.58	1.14	12	0.26	1312.00	9863.00	17600	20230310	-36.02	9880	20231101	13.97	11480	-1.92	20240110	10400	8.27	20240103	17600	-36.02	20230310	9880	13.97	20231101	3.35	N	109080	500	28 억		15175	N	N	0	N	00	N
57	20240111	130743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11290	30	2	0.27	144905280	12824	38.41	11270	11380	11220	14630	7890	11260	11299.54	0.27	0	-243	11660	11460	11280	11080	10900	11370	10990	28	3370	500	7880	10	1	5636000	636	8.61	1.14	12	0.23	1312.00	9863.00	17600	20230310	-35.85	9880	20231101	14.27	11480	-1.66	20240110	10400	8.56	20240103	17600	-35.85	20230310	9880	14.27	20231101	3.35	N	109080	500	28 억		15175	N	N	0	N	00	N
58	20240111	120743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	80	2	0.71	123426330	10921	32.71	11270	11380	11220	14630	7890	11260	11301.74	0.27	0	833	11660	11460	11280	11080	10900	11370	10990	28	3370	500	7880	10	1	5636000	639	8.64	1.15	12	0.19	1312.00	9863.00	17600	20230310	-35.57	9880	20231101	14.78	11480	-1.22	20240110	10400	9.04	20240103	17600	-35.57	20230310	9880	14.78	20231101	3.35	N	109080	500	28 억		15175	N	N	0	N	00	N
59	20240111	110745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11350	90	2	0.80	97469920	8624	25.83	11270	11380	11220	14630	7890	11260	11302.17	0.27	0	1218	11660	11460	11280	11080	10900	11370	10990	28	3370	500	7880	10	1	5636000	640	8.65	1.15	12	0.15	1312.00	9863.00	17600	20230310	-35.51	9880	20231101	14.88	11480	-1.13	20240110	10400	9.13	20240103	17600	-35.51	20230310	9880	14.88	20231101	3.35	N	109080	500	28 억		15175	N	N	0	N	00	N
60	20240111	100744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	80	2	0.71	62236320	5516	16.52	11270	11370	11220	14630	7890	11260	11282.87	0.27	0	1495	11660	11460	11280	11080	10900	11370	10990	28	3370	500	7880	10	1	5636000	639	8.64	1.15	12	0.10	1312.00	9863.00	17600	20230310	-35.57	9880	20231101	14.78	11480	-1.22	20240110	10400	9.04	20240103	17600	-35.57	20230310	9880	14.78	20231101	3.35	N	109080	500	28 억		15175	N	N	0	N	00	N
61	20240111	090743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11220	-40	5	-0.36	37482310	3330	9.97	11270	11290	11220	14630	7890	11260	11255.95	0.27	0	1033	11660	11460	11280	11080	10900	11370	10990	28	3370	500	7880	10	1	5636000	632	8.55	1.14	12	0.06	1312.00	9863.00	17600	20230310	-36.25	9880	20231101	13.56	11480	-2.26	20240110	10400	7.88	20240103	17600	-36.25	20230310	9880	13.56	20231101	3.35	N	109080	500	28 억		15175	N	N	0	N	00	N
62	20240110	160741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11260	-10	5	-0.09	377124340	33385	63.06	11340	11480	11100	14650	7890	11270	11296.22	0.29	0	-1085	11576	11422	11186	11032	10796	11500	11110	28	3380	500	7880	10	1	5636000	635	8.58	1.14	12	0.59	1312.00	9863.00	17600	20230310	-36.02	9880	20231101	13.97	11480	-1.92	20240110	10400	8.27	20240103	17600	-36.02	20230310	9880	13.97	20231101	3.38	N	109080	500	28 억		16242	N	N	0	N	00	N
63	20240110	150743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11310	40	2	0.35	356651810	31570	59.63	11340	11480	11100	14650	7890	11270	11297.17	0.29	0	-717	11576	11422	11186	11032	10796	11500	11110	28	3380	500	7880	10	1	5636000	637	8.62	1.15	12	0.56	1312.00	9863.00	17600	20230310	-35.74	9880	20231101	14.47	11480	-1.48	20240110	10400	8.75	20240103	17600	-35.74	20230310	9880	14.47	20231101	3.38	N	109080	500	28 억		16242	N	N	0	N	00	N
64	20240110	140745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11380	110	2	0.98	331663440	29358	55.46	11340	11480	11100	14650	7890	11270	11297.21	0.29	0	-506	11576	11422	11186	11032	10796	11500	11110	28	3380	500	7880	10	1	5636000	641	8.67	1.15	12	0.52	1312.00	9863.00	17600	20230310	-35.34	9880	20231101	15.18	11480	-0.87	20240110	10400	9.42	20240103	17600	-35.34	20230310	9880	15.18	20231101	3.38	N	109080	500	28 억		16242	N	N	0	N	00	N
65	20240110	130742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11320	50	2	0.44	299942700	26555	50.16	11340	11480	11100	14650	7890	11270	11295.15	0.29	0	-625	11576	11422	11186	11032	10796	11500	11110	28	3380	500	7880	10	1	5636000	638	8.63	1.15	12	0.47	1312.00	9863.00	17600	20230310	-35.68	9880	20231101	14.57	11480	-1.39	20240110	10400	8.85	20240103	17600	-35.68	20230310	9880	14.57	20231101	3.38	N	109080	500	28 억		16242	N	N	0	N	00	N
66	20240110	120743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11430	160	2	1.42	251513820	22299	42.12	11340	11480	11100	14650	7890	11270	11279.15	0.29	0	-585	11576	11422	11186	11032	10796	11500	11110	28	3380	500	7880	10	1	5636000	644	8.71	1.16	12	0.40	1312.00	9863.00	17600	20230310	-35.06	9880	20231101	15.69	11480	-0.44	20240110	10400	9.90	20240103	17600	-35.06	20230310	9880	15.69	20231101	3.38	N	109080	500	28 억		16242	N	N	0	N	00	N
67	20240110	110742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11300	30	2	0.27	185885380	16535	31.23	11340	11370	11100	14650	7890	11270	11241.93	0.29	0	-2949	11576	11422	11186	11032	10796	11500	11110	28	3380	500	7880	10	1	5636000	637	8.61	1.15	12	0.29	1312.00	9863.00	17600	20230310	-35.80	9880	20231101	14.37	11470	-1.48	20240103	10400	8.65	20240103	17600	-35.80	20230310	9880	14.37	20231101	3.38	N	109080	500	28 억		16242	N	N	0	N	00	N
68	20240110	100741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11190	-80	5	-0.71	166449520	14801	27.96	11340	11370	11100	14650	7890	11270	11245.83	0.29	0	-3000	11576	11422	11186	11032	10796	11500	11110	28	3380	500	7880	10	1	5636000	631	8.53	1.13	12	0.26	1312.00	9863.00	17600	20230310	-36.42	9880	20231101	13.26	11470	-2.44	20240103	10400	7.60	20240103	17600	-36.42	20230310	9880	13.26	20231101	3.38	N	109080	500	28 억		16242	N	N	0	N	00	N
69	20240110	090741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11290	20	2	0.18	56351810	4983	9.41	11340	11370	11230	14650	7890	11270	11308.81	0.29	0	-906	11576	11422	11186	11032	10796	11500	11110	28	3380	500	7880	10	1	5636000	636	8.61	1.14	12	0.09	1312.00	9863.00	17600	20230310	-35.85	9880	20231101	14.27	11470	-1.57	20240103	10400	8.56	20240103	17600	-35.85	20230310	9880	14.27	20231101	3.38	N	109080	500	28 억		16242	N	N	0	N	00	N
70	20240109	160740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11270	370	2	3.39	586200010	52533	386.36	11020	11340	10950	14170	7630	10900	11158.60	0.21	0	3947	11120	11010	10820	10710	10520	11065	10765	28	3270	500	7630	10	1	5636000	635	8.59	1.14	12	0.93	1312.00	9863.00	17600	20230310	-35.97	9880	20231101	14.07	11470	-1.74	20240103	10400	8.37	20240103	17600	-35.97	20230310	9880	14.07	20231101	3.33	N	109080	500	28 억		11846	N	N	0	N	00	N
71	20240109	150741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11230	330	2	3.03	570814130	51167	376.31	11020	11340	10950	14170	7630	10900	11155.90	0.21	0	3908	11120	11010	10820	10710	10520	11065	10765	28	3270	500	7630	10	1	5636000	633	8.56	1.14	12	0.91	1312.00	9863.00	17600	20230310	-36.19	9880	20231101	13.66	11470	-2.09	20240103	10400	7.98	20240103	17600	-36.19	20230310	9880	13.66	20231101	3.33	N	109080	500	28 억		11846	N	N	0	N	00	N
72	20240109	140740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11110	210	2	1.93	336028350	30299	222.84	11020	11220	10950	14170	7630	10900	11090.41	0.21	0	1348	11120	11010	10820	10710	10520	11065	10765	28	3270	500	7630	10	1	5636000	626	8.47	1.13	12	0.54	1312.00	9863.00	17600	20230310	-36.88	9880	20231101	12.45	11470	-3.14	20240103	10400	6.83	20240103	17600	-36.88	20230310	9880	12.45	20231101	3.33	N	109080	500	28 억		11846	N	N	0	N	00	N
73	20240109	130740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11020	120	2	1.10	264321880	23842	175.35	11020	11220	10950	14170	7630	10900	11086.40	0.21	0	1655	11120	11010	10820	10710	10520	11065	10765	28	3270	500	7630	10	1	5636000	621	8.40	1.12	12	0.42	1312.00	9863.00	17600	20230310	-37.39	9880	20231101	11.54	11470	-3.92	20240103	10400	5.96	20240103	17600	-37.39	20230310	9880	11.54	20231101	3.33	N	109080	500	28 억		11846	N	N	0	N	00	N
74	20240109	120746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11090	190	2	1.74	230811330	20798	152.96	11020	11220	10950	14170	7630	10900	11097.77	0.21	0	622	11120	11010	10820	10710	10520	11065	10765	28	3270	500	7630	10	1	5636000	625	8.45	1.12	12	0.37	1312.00	9863.00	17600	20230310	-36.99	9880	20231101	12.25	11470	-3.31	20240103	10400	6.63	20240103	17600	-36.99	20230310	9880	12.25	20231101	3.33	N	109080	500	28 억		11846	N	N	0	N	00	N
75	20240109	110742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11050	150	2	1.38	183996030	16569	121.86	11020	11220	10950	14170	7630	10900	11104.84	0.21	0	997	11120	11010	10820	10710	10520	11065	10765	28	3270	500	7630	10	1	5636000	623	8.42	1.12	12	0.29	1312.00	9863.00	17600	20230310	-37.22	9880	20231101	11.84	11470	-3.66	20240103	10400	6.25	20240103	17600	-37.22	20230310	9880	11.84	20231101	3.33	N	109080	500	28 억		11846	N	N	0	N	00	N
76	20240109	100741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11110	210	2	1.93	137542240	12364	90.93	11020	11220	10950	14170	7630	10900	11124.41	0.21	0	1454	11120	11010	10820	10710	10520	11065	10765	28	3270	500	7630	10	1	5636000	626	8.47	1.13	12	0.22	1312.00	9863.00	17600	20230310	-36.88	9880	20231101	12.45	11470	-3.14	20240103	10400	6.83	20240103	17600	-36.88	20230310	9880	12.45	20231101	3.33	N	109080	500	28 억		11846	N	N	0	N	00	N
77	20240109	090741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11170	270	2	2.48	65330370	5882	43.26	11020	11170	10950	14170	7630	10900	11106.83	0.21	0	548	11120	11010	10820	10710	10520	11065	10765	28	3270	500	7630	10	1	5636000	630	8.51	1.13	12	0.10	1312.00	9863.00	17600	20230310	-36.53	9880	20231101	13.06	11470	-2.62	20240103	10400	7.40	20240103	17600	-36.53	20230310	9880	13.06	20231101	3.33	N	109080	500	28 억		11846	N	N	0	N	00	N
78	20240108	160739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	120	2	1.11	145057710	13388	91.16	10890	10930	10630	14010	7550	10780	10834.62	0.17	0	1842	11120	10950	10820	10650	10520	10885	10585	28	3230	500	7540	10	1	5636000	614	8.31	1.11	12	0.24	1312.00	9863.00	17600	20230310	-38.07	9880	20231101	10.32	11470	-4.97	20240103	10400	4.81	20240103	17600	-38.07	20230310	9880	10.32	20231101	3.30	N	109080	500	28 억		9663	N	N	0	N	00	N
79	20240108	150741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10880	100	2	0.93	138244670	12763	86.90	10890	10930	10630	14010	7550	10780	10831.68	0.17	0	1964	11120	10950	10820	10650	10520	10885	10585	28	3230	500	7540	10	1	5636000	613	8.29	1.10	12	0.23	1312.00	9863.00	17600	20230310	-38.18	9880	20231101	10.12	11470	-5.14	20240103	10400	4.62	20240103	17600	-38.18	20230310	9880	10.12	20231101	3.30	N	109080	500	28 억		9663	N	N	0	N	00	N
80	20240108	140739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10890	110	2	1.02	125049250	11549	78.63	10890	10930	10630	14010	7550	10780	10827.71	0.17	0	1785	11120	10950	10820	10650	10520	10885	10585	28	3230	500	7540	10	1	5636000	614	8.30	1.10	12	0.20	1312.00	9863.00	17600	20230310	-38.12	9880	20231101	10.22	11470	-5.06	20240103	10400	4.71	20240103	17600	-38.12	20230310	9880	10.22	20231101	3.30	N	109080	500	28 억		9663	N	N	0	N	00	N
81	20240108	130739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10890	110	2	1.02	91781490	8483	57.76	10890	10930	10630	14010	7550	10780	10819.46	0.17	0	2419	11120	10950	10820	10650	10520	10885	10585	28	3230	500	7540	10	1	5636000	614	8.30	1.10	12	0.15	1312.00	9863.00	17600	20230310	-38.12	9880	20231101	10.22	11470	-5.06	20240103	10400	4.71	20240103	17600	-38.12	20230310	9880	10.22	20231101	3.30	N	109080	500	28 억		9663	N	N	0	N	00	N
82	20240108	120740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	120	2	1.11	85551860	7911	53.86	10890	10930	10630	14010	7550	10780	10814.29	0.17	0	2354	11120	10950	10820	10650	10520	10885	10585	28	3230	500	7540	10	1	5636000	614	8.31	1.11	12	0.14	1312.00	9863.00	17600	20230310	-38.07	9880	20231101	10.32	11470	-4.97	20240103	10400	4.81	20240103	17600	-38.07	20230310	9880	10.32	20231101	3.30	N	109080	500	28 억		9663	N	N	0	N	00	N
83	20240108	110741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	120	2	1.11	77729500	7194	48.98	10890	10930	10630	14010	7550	10780	10804.77	0.17	0	2299	11120	10950	10820	10650	10520	10885	10585	28	3230	500	7540	10	1	5636000	614	8.31	1.11	12	0.13	1312.00	9863.00	17600	20230310	-38.07	9880	20231101	10.32	11470	-4.97	20240103	10400	4.81	20240103	17600	-38.07	20230310	9880	10.32	20231101	3.30	N	109080	500	28 억		9663	N	N	0	N	00	N
84	20240108	100740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10830	50	2	0.46	48590910	4517	30.76	10890	10890	10630	14010	7550	10780	10757.34	0.17	0	861	11120	10950	10820	10650	10520	10885	10585	28	3230	500	7540	10	1	5636000	610	8.25	1.10	12	0.08	1312.00	9863.00	17600	20230310	-38.47	9880	20231101	9.62	11470	-5.58	20240103	10400	4.13	20240103	17600	-38.47	20230310	9880	9.62	20231101	3.30	N	109080	500	28 억		9663	N	N	0	N	00	N
85	20240108	090739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10750	-30	5	-0.28	14064850	1307	8.90	10890	10890	10630	14010	7550	10780	10761.17	0.17	0	-203	11120	10950	10820	10650	10520	10885	10585	28	3230	500	7540	10	1	5636000	606	8.19	1.09	12	0.02	1312.00	9863.00	17600	20230310	-38.92	9880	20231101	8.81	11470	-6.28	20240103	10400	3.37	20240103	17600	-38.92	20230310	9880	8.81	20231101	3.30	N	109080	500	28 억		9663	N	N	0	N	00	N
86	20240105	160738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10780	-100	5	-0.92	158978760	14673	50.83	10950	10990	10690	14140	7620	10880	10835.18	0.24	0	-3984	11333	11106	10913	10686	10493	11090	10670	28	3260	500	7610	10	1	5636000	608	8.22	1.09	12	0.26	1312.00	9863.00	17600	20230310	-38.75	9880	20231101	9.11	11470	-6.02	20240103	10400	3.65	20240103	17600	-38.75	20230310	9880	9.11	20231101	3.32	N	109080	500	28 억		13371	N	N	0	N	00	N
87	20240105	150740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10730	-150	5	-1.38	146766460	13535	46.89	10950	10990	10730	14140	7620	10880	10843.48	0.24	0	-3760	11333	11106	10913	10686	10493	11090	10670	28	3260	500	7610	10	1	5636000	605	8.18	1.09	12	0.24	1312.00	9863.00	17600	20230310	-39.03	9880	20231101	8.60	11470	-6.45	20240103	10400	3.17	20240103	17600	-39.03	20230310	9880	8.60	20231101	3.32	N	109080	500	28 억		13371	N	N	0	N	00	N
88	20240105	140737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10810	-70	5	-0.64	124359770	11451	39.67	10950	10990	10730	14140	7620	10880	10860.17	0.24	0	-3553	11333	11106	10913	10686	10493	11090	10670	28	3260	500	7610	10	1	5636000	609	8.24	1.10	12	0.20	1312.00	9863.00	17600	20230310	-38.58	9880	20231101	9.41	11470	-5.75	20240103	10400	3.94	20240103	17600	-38.58	20230310	9880	9.41	20231101	3.32	N	109080	500	28 억		13371	N	N	0	N	00	N
89	20240105	130738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10910	30	2	0.28	83818910	7694	26.65	10950	10990	10800	14140	7620	10880	10894.06	0.24	0	-3240	11333	11106	10913	10686	10493	11090	10670	28	3260	500	7610	10	1	5636000	615	8.32	1.11	12	0.14	1312.00	9863.00	17600	20230310	-38.01	9880	20231101	10.43	11470	-4.88	20240103	10400	4.90	20240103	17600	-38.01	20230310	9880	10.43	20231101	3.32	N	109080	500	28 억		13371	N	N	0	N	00	N
90	20240105	120738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10890	10	2	0.09	74874120	6872	23.80	10950	10990	10800	14140	7620	10880	10895.54	0.24	0	-2792	11333	11106	10913	10686	10493	11090	10670	28	3260	500	7610	10	1	5636000	614	8.30	1.10	12	0.12	1312.00	9863.00	17600	20230310	-38.12	9880	20231101	10.22	11470	-5.06	20240103	10400	4.71	20240103	17600	-38.12	20230310	9880	10.22	20231101	3.32	N	109080	500	28 억		13371	N	N	0	N	00	N
91	20240105	110737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10880	0	3	0.00	47865860	4379	15.17	10950	10990	10870	14140	7620	10880	10930.77	0.24	0	-1533	11333	11106	10913	10686	10493	11090	10670	28	3260	500	7610	10	1	5636000	613	8.29	1.10	12	0.08	1312.00	9863.00	17600	20230310	-38.18	9880	20231101	10.12	11470	-5.14	20240103	10400	4.62	20240103	17600	-38.18	20230310	9880	10.12	20231101	3.32	N	109080	500	28 억		13371	N	N	0	N	00	N
92	20240105	100740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10940	60	2	0.55	29938820	2734	9.47	10950	10990	10920	14140	7620	10880	10950.56	0.24	0	-499	11333	11106	10913	10686	10493	11090	10670	28	3260	500	7610	10	1	5636000	617	8.34	1.11	12	0.05	1312.00	9863.00	17600	20230310	-37.84	9880	20231101	10.73	11470	-4.62	20240103	10400	5.19	20240103	17600	-37.84	20230310	9880	10.73	20231101	3.32	N	109080	500	28 억		13371	N	N	0	N	00	N
93	20240105	090737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10980	100	2	0.92	1938370	177	0.61	10950	10990	10950	14140	7620	10880	10951.24	0.24	0	-109	11333	11106	10913	10686	10493	11090	10670	28	3260	500	7610	10	1	5636000	619	8.37	1.11	12	0.00	1312.00	9863.00	17600	20230310	-37.61	9880	20231101	11.13	11470	-4.27	20240103	10400	5.58	20240103	17600	-37.61	20230310	9880	11.13	20231101	3.32	N	109080	500	28 억		13371	N	N	0	N	00	N
94	20240104	160734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10880	10	2	0.09	310518540	28338	24.17	10880	11140	10720	14130	7610	10870	10957.85	0.38	0	-7894	11983	11426	10913	10356	9843	11705	10635	28	3260	500	7600	10	1	5636000	613	8.29	1.10	12	0.50	1312.00	9863.00	17600	20230310	-38.18	9880	20231101	10.12	11470	-5.14	20240103	10400	4.62	20240103	17600	-38.18	20230310	9880	10.12	20231101	3.39	N	109080	500	28 억		21196	N	N	0	N	00	N
95	20240104	150736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	30	2	0.28	290183250	26471	22.58	10880	11140	10720	14130	7610	10870	10962.31	0.38	0	-7628	11983	11426	10913	10356	9843	11705	10635	28	3260	500	7600	10	1	5636000	614	8.31	1.11	12	0.47	1312.00	9863.00	17600	20230310	-38.07	9880	20231101	10.32	11470	-4.97	20240103	10400	4.81	20240103	17600	-38.07	20230310	9880	10.32	20231101	3.39	N	109080	500	28 억		21196	N	N	0	N	00	N
96	20240104	140736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10940	70	2	0.64	275720420	25147	21.45	10880	11140	10720	14130	7610	10870	10964.35	0.38	0	-7204	11983	11426	10913	10356	9843	11705	10635	28	3260	500	7600	10	1	5636000	617	8.34	1.11	12	0.45	1312.00	9863.00	17600	20230310	-37.84	9880	20231101	10.73	11470	-4.62	20240103	10400	5.19	20240103	17600	-37.84	20230310	9880	10.73	20231101	3.39	N	109080	500	28 억		21196	N	N	0	N	00	N
97	20240104	130737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10960	90	2	0.83	269428120	24571	20.96	10880	11140	10720	14130	7610	10870	10965.29	0.38	0	-6991	11983	11426	10913	10356	9843	11705	10635	28	3260	500	7600	10	1	5636000	618	8.35	1.11	12	0.44	1312.00	9863.00	17600	20230310	-37.73	9880	20231101	10.93	11470	-4.45	20240103	10400	5.38	20240103	17600	-37.73	20230310	9880	10.93	20231101	3.39	N	109080	500	28 억		21196	N	N	0	N	00	N
98	20240104	120734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	30	2	0.28	256680670	23404	19.96	10880	11140	10720	14130	7610	10870	10967.38	0.38	0	-6505	11983	11426	10913	10356	9843	11705	10635	28	3260	500	7600	10	1	5636000	614	8.31	1.11	12	0.42	1312.00	9863.00	17600	20230310	-38.07	9880	20231101	10.32	11470	-4.97	20240103	10400	4.81	20240103	17600	-38.07	20230310	9880	10.32	20231101	3.39	N	109080	500	28 억		21196	N	N	0	N	00	N
99	20240104	110733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10930	60	2	0.55	249671060	22759	19.41	10880	11140	10720	14130	7610	10870	10970.21	0.38	0	-6520	11983	11426	10913	10356	9843	11705	10635	28	3260	500	7600	10	1	5636000	616	8.33	1.11	12	0.40	1312.00	9863.00	17600	20230310	-37.90	9880	20231101	10.63	11470	-4.71	20240103	10400	5.10	20240103	17600	-37.90	20230310	9880	10.63	20231101	3.39	N	109080	500	28 억		21196	N	N	0	N	00	N
100	20240104	100734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11000	130	2	1.20	162217240	14736	12.57	10880	11140	10720	14130	7610	10870	11008.23	0.38	0	-5587	11983	11426	10913	10356	9843	11705	10635	28	3260	500	7600	10	1	5636000	620	8.38	1.12	12	0.26	1312.00	9863.00	17600	20230310	-37.50	9880	20231101	11.34	11470	-4.10	20240103	10400	5.77	20240103	17600	-37.50	20230310	9880	11.34	20231101	3.39	N	109080	500	28 억		21196	N	N	0	N	00	N
101	20240104	090737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10790	-80	5	-0.74	10916500	1009	0.86	10880	10880	10720	14130	7610	10870	10819.13	0.38	0	-591	11983	11426	10913	10356	9843	11705	10635	28	3260	500	7600	10	1	5636000	608	8.22	1.09	12	0.02	1312.00	9863.00	17600	20230310	-38.69	9880	20231101	9.21	11470	-5.93	20240103	10400	3.75	20240103	17600	-38.69	20230310	9880	9.21	20231101	3.39	N	109080	500	28 억		21196	N	N	0	N	00	N
102	20240103	160733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	280	2	2.64	1275869670	117113	695.40	10430	11470	10400	13760	7420	10590	10894.35	0.34	0	2699	10776	10682	10566	10472	10356	10730	10520	28	3170	500	7410	10	1	5636000	613	8.29	1.10	12	2.08	1312.00	9863.00	17600	20230310	-38.24	9880	20231101	10.02	11470	-5.23	20240103	10400	4.52	20240103	17600	-38.24	20230310	9880	10.02	20231101	3.40	N	109080	500	28 억		19230	N	N	0	N	00	N
103	20240103	150732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10920	330	2	3.12	1230374390	112933	670.58	10430	11470	10400	13760	7420	10590	10894.73	0.34	0	2588	10776	10682	10566	10472	10356	10730	10520	28	3170	500	7410	10	1	5636000	615	8.32	1.11	12	2.00	1312.00	9863.00	17600	20230310	-37.95	9880	20231101	10.53	11470	-4.80	20240103	10400	5.00	20240103	17600	-37.95	20230310	9880	10.53	20231101	3.40	N	109080	500	28 억		19230	N	N	0	N	00	N
104	20240103	140729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11050	460	2	4.34	1142810300	104954	623.21	10430	11470	10400	13760	7420	10590	10888.68	0.34	0	733	10776	10682	10566	10472	10356	10730	10520	28	3170	500	7410	10	1	5636000	623	8.42	1.12	12	1.86	1312.00	9863.00	17600	20230310	-37.22	9880	20231101	11.84	11470	-3.66	20240103	10400	6.25	20240103	17600	-37.22	20230310	9880	11.84	20231101	3.40	N	109080	500	28 억		19230	N	N	0	N	00	N
105	20240103	130732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10940	350	2	3.31	630703360	59095	350.90	10430	11000	10400	13760	7420	10590	10672.70	0.34	0	1944	10776	10682	10566	10472	10356	10730	10520	28	3170	500	7410	10	1	5636000	617	8.34	1.11	12	1.05	1312.00	9863.00	17600	20230310	-37.84	9880	20231101	10.73	11000	-0.55	20240103	10400	5.19	20240103	17600	-37.84	20230310	9880	10.73	20231101	3.40	N	109080	500	28 억		19230	N	N	0	N	00	N
106	20240103	120735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	210	2	1.98	490794260	46240	274.57	10430	11000	10400	13760	7420	10590	10614.06	0.34	0	3344	10776	10682	10566	10472	10356	10730	10520	28	3170	500	7410	10	1	5636000	609	8.23	1.10	12	0.82	1312.00	9863.00	17600	20230310	-38.64	9880	20231101	9.31	11000	-1.82	20240103	10400	3.85	20240103	17600	-38.64	20230310	9880	9.31	20231101	3.40	N	109080	500	28 억		19230	N	N	0	N	00	N
107	20240103	110730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	-40	5	-0.38	292471870	27922	165.80	10430	10560	10400	13760	7420	10590	10474.60	0.34	0	4467	10776	10682	10566	10472	10356	10730	10520	28	3170	500	7410	10	1	5636000	595	8.04	1.07	12	0.50	1312.00	9863.00	17600	20230310	-40.06	9880	20231101	6.78	10660	-1.03	20240102	10400	1.44	20240103	17600	-40.06	20230310	9880	6.78	20231101	3.40	N	109080	500	28 억		19230	N	N	0	N	00	N
108	20240103	100731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10460	-130	5	-1.23	68386090	6532	38.79	10430	10550	10430	13760	7420	10590	10469.40	0.34	0	1983	10776	10682	10566	10472	10356	10730	10520	28	3170	500	7410	10	1	5636000	590	7.97	1.06	12	0.12	1312.00	9863.00	17600	20230310	-40.57	9880	20231101	5.87	10660	-1.88	20240102	10430	0.29	20240103	17600	-40.57	20230310	9880	5.87	20231101	3.40	N	109080	500	28 억		19230	N	N	0	N	00	N
109	20240103	090731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-140	5	-1.32	5144670	493	2.93	10430	10460	10430	13760	7420	10590	10435.44	0.34	0	49	10776	10682	10566	10472	10356	10730	10520	28	3170	500	7410	10	1	5636000	589	7.96	1.06	12	0.01	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	10660	-1.97	20240102	10430	0.19	20240103	17600	-40.62	20230310	9880	5.77	20231101	3.40	N	109080	500	28 억		19230	N	N	0	N	00	N
110	20240102	160730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10590	50	2	0.47	175853880	16672	120.95	10540	10660	10450	13700	7380	10540	10547.83	0.31	0	1945	10666	10602	10476	10412	10286	10635	10445	28	3160	500	7370	10	1	5636000	597	8.07	1.07	12	0.30	1312.00	9863.00	17600	20230310	-39.83	9880	20231101	7.19	10660	-0.66	20240102	10450	1.34	20240102	17600	-39.83	20230310	9880	7.19	20231101	3.37	N	109080	500	28 억		17281	N	N	0	N	00	N
111	20240102	150730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10610	70	2	0.66	163912350	15546	112.78	10540	10660	10450	13700	7380	10540	10543.70	0.31	0	2042	10666	10602	10476	10412	10286	10635	10445	28	3160	500	7370	10	1	5636000	598	8.09	1.08	12	0.28	1312.00	9863.00	17600	20230310	-39.72	9880	20231101	7.39	10660	-0.47	20240102	10450	1.53	20240102	17600	-39.72	20230310	9880	7.39	20231101	3.37	N	109080	500	28 억		17281	N	N	0	N	00	N
112	20240102	140731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	60	2	0.57	128123790	12177	88.34	10540	10600	10450	13700	7380	10540	10521.77	0.31	0	2184	10666	10602	10476	10412	10286	10635	10445	28	3160	500	7370	10	1	5636000	597	8.08	1.07	12	0.22	1312.00	9863.00	17600	20230310	-39.77	9880	20231101	7.29	10600	0.00	20240102	10450	1.44	20240102	17600	-39.77	20230310	9880	7.29	20231101	3.37	N	109080	500	28 억		17281	N	N	0	N	00	N
113	20240102	130726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	0	3	0.00	89043340	8480	61.52	10540	10570	10450	13700	7380	10540	10500.36	0.31	0	1396	10666	10602	10476	10412	10286	10635	10445	28	3160	500	7370	10	1	5636000	594	8.03	1.07	12	0.15	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	10570	-0.28	20240102	10450	0.86	20240102	17600	-40.11	20230310	9880	6.68	20231101	3.37	N	109080	500	28 억		17281	N	N	0	N	00	N
114	20240102	120726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	0	3	0.00	73995990	7052	51.16	10540	10570	10450	13700	7380	10540	10492.85	0.31	0	1395	10666	10602	10476	10412	10286	10635	10445	28	3160	500	7370	10	1	5636000	594	8.03	1.07	12	0.13	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	10570	-0.28	20240102	10450	0.86	20240102	17600	-40.11	20230310	9880	6.68	20231101	3.37	N	109080	500	28 억		17281	N	N	0	N	00	N
115	20240102	110727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10510	-30	5	-0.28	67568630	6441	46.73	10540	10570	10450	13700	7380	10540	10490.33	0.31	0	1168	10666	10602	10476	10412	10286	10635	10445	28	3160	500	7370	10	1	5636000	592	8.01	1.07	12	0.11	1312.00	9863.00	17600	20230310	-40.28	9880	20231101	6.38	10570	-0.57	20240102	10450	0.57	20240102	17600	-40.28	20230310	9880	6.38	20231101	3.37	N	109080	500	28 억		17281	N	N	0	N	00	N
116	20240102	100718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10470	-70	5	-0.66	20967660	1993	14.46	10540	10570	10470	13700	7380	10540	10520.57	0.31	0	-68	10666	10602	10476	10412	10286	10635	10445	28	3160	500	7370	10	1	5636000	590	7.98	1.06	12	0.04	1312.00	9863.00	17600	20230310	-40.51	9880	20231101	5.97	10570	-0.95	20240102	10470	0.00	20240102	17600	-40.51	20230310	9880	5.97	20231101	3.37	N	109080	500	28 억		17281	N	N	0	N	00	N
117	20240102	090710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	0	3	0.00	0	0	0.00	0	0	0	13700	7380	10540	0.00	0.31	0	0	10666	10602	10476	10412	10286	10635	10445	28	3160	500	7370	10	1	5636000	594	8.03	1.07	12	0.00	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	0	0.00	0	0	0.00	0	17600	-40.11	20230310	9880	6.68	20231101	3.37	N	109080	500	28 억		17281	N	N	0	N	00	N