KissMeData/143160/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120852	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22200	0	3	0.00	111015500	5032	21.12	22250	22250	21850	28850	15550	22200	22061.90	2.35	0	-393	22900	22550	22150	21800	21400	22350	21600	54	6650	500	15980	50	1	10716390	2379	19.56	1.20	12	0.05	1135.00	18542.00	31650	20230919	-29.86	17000	20230726	30.59	24600	-9.76	20240105	21100	5.21	20240102	31650	-29.86	20230919	17000	30.59	20230726	2.10	N	143160	500	53 억	252224	N	N	0	N	N
3	20240123	110848	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22200	0	3	0.00	103901900	4711	19.78	22250	22250	21850	28850	15550	22200	22055.17	2.35	0	-425	22900	22550	22150	21800	21400	22350	21600	54	6650	500	15980	50	1	10716390	2379	19.56	1.20	12	0.04	1135.00	18542.00	31650	20230919	-29.86	17000	20230726	30.59	24600	-9.76	20240105	21100	5.21	20240102	31650	-29.86	20230919	17000	30.59	20230726	2.10	N	143160	500	53 억	252224	N	N	0	N	N
4	20240123	100848	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22050	-150	5	-0.68	71277100	3233	13.57	22250	22250	21850	28850	15550	22200	22046.74	2.35	0	-894	22900	22550	22150	21800	21400	22350	21600	54	6650	500	15980	50	1	10716390	2363	19.43	1.19	12	0.03	1135.00	18542.00	31650	20230919	-30.33	17000	20230726	29.71	24600	-10.37	20240105	21100	4.50	20240102	31650	-30.33	20230919	17000	29.71	20230726	2.10	N	143160	500	53 억	252224	N	N	0	N	N
5	20240123	090849	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21900	-300	5	-1.35	16724950	760	3.19	22250	22250	21900	28850	15550	22200	22006.51	2.35	0	-159	22900	22550	22150	21800	21400	22350	21600	54	6650	500	15980	50	1	10716390	2347	19.30	1.18	12	0.01	1135.00	18542.00	31650	20230919	-30.81	17000	20230726	28.82	24600	-10.98	20240105	21100	3.79	20240102	31650	-30.81	20230919	17000	28.82	20230726	2.10	N	143160	500	53 억	252224	N	N	0	N	N
6	20240119	160843	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22250	250	2	1.14	764344900	34484	120.25	22000	22450	21850	28600	15400	22000	22164.46	2.34	0	7110	22400	22200	21800	21600	21200	22300	21700	54	6600	500	15840	50	1	10716390	2384	19.60	1.20	12	0.32	1135.00	18542.00	31650	20230919	-29.70	17000	20230726	30.88	24600	-9.55	20240105	21100	5.45	20240102	31650	-29.70	20230919	17000	30.88	20230726	2.10	N	143160	500	53 억	251263	N	N	0	N	N
7	20240119	150846	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22000	0	3	0.00	699369800	31549	110.01	22000	22450	21850	28600	15400	22000	22167.73	2.34	0	7886	22400	22200	21800	21600	21200	22300	21700	54	6600	500	15840	50	1	10716390	2358	19.38	1.19	12	0.29	1135.00	18542.00	31650	20230919	-30.49	17000	20230726	29.41	24600	-10.57	20240105	21100	4.27	20240102	31650	-30.49	20230919	17000	29.41	20230726	2.10	N	143160	500	53 억	251263	N	N	0	N	N
8	20240119	140843	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21950	-50	5	-0.23	663641950	29920	104.33	22000	22450	21900	28600	15400	22000	22180.55	2.34	0	8294	22400	22200	21800	21600	21200	22300	21700	54	6600	500	15840	50	1	10716390	2352	19.34	1.18	12	0.28	1135.00	18542.00	31650	20230919	-30.65	17000	20230726	29.12	24600	-10.77	20240105	21100	4.03	20240102	31650	-30.65	20230919	17000	29.12	20230726	2.10	N	143160	500	53 억	251263	N	N	0	N	N
9	20240119	130844	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22200	200	2	0.91	476791750	21446	74.78	22000	22450	22000	28600	15400	22000	22232.20	2.34	0	7099	22400	22200	21800	21600	21200	22300	21700	54	6600	500	15840	50	1	10716390	2379	19.56	1.20	12	0.20	1135.00	18542.00	31650	20230919	-29.86	17000	20230726	30.59	24600	-9.76	20240105	21100	5.21	20240102	31650	-29.86	20230919	17000	30.59	20230726	2.10	N	143160	500	53 억	251263	N	N	0	N	N
10	20240119	120848	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22200	200	2	0.91	442826200	19914	69.44	22000	22450	22000	28600	15400	22000	22236.93	2.34	0	7796	22400	22200	21800	21600	21200	22300	21700	54	6600	500	15840	50	1	10716390	2379	19.56	1.20	12	0.19	1135.00	18542.00	31650	20230919	-29.86	17000	20230726	30.59	24600	-9.76	20240105	21100	5.21	20240102	31650	-29.86	20230919	17000	30.59	20230726	2.10	N	143160	500	53 억	251263	N	N	0	N	N
11	20240119	110847	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22250	250	2	1.14	387001300	17405	60.69	22000	22450	22000	28600	15400	22000	22235.06	2.34	0	7376	22400	22200	21800	21600	21200	22300	21700	54	6600	500	15840	50	1	10716390	2384	19.60	1.20	12	0.16	1135.00	18542.00	31650	20230919	-29.70	17000	20230726	30.88	24600	-9.55	20240105	21100	5.45	20240102	31650	-29.70	20230919	17000	30.88	20230726	2.10	N	143160	500	53 억	251263	N	N	0	N	N
12	20240119	100851	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22400	400	2	1.82	286834950	12917	45.04	22000	22450	22000	28600	15400	22000	22206.00	2.34	0	6251	22400	22200	21800	21600	21200	22300	21700	54	6600	500	15840	50	1	10716390	2400	19.74	1.21	12	0.12	1135.00	18542.00	31650	20230919	-29.23	17000	20230726	31.76	24600	-8.94	20240105	21100	6.16	20240102	31650	-29.23	20230919	17000	31.76	20230726	2.10	N	143160	500	53 억	251263	N	N	0	N	N
13	20240119	090844	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22000	0	3	0.00	11539500	522	1.82	22000	22200	22000	28600	15400	22000	22106.32	2.34	0	252	22400	22200	21800	21600	21200	22300	21700	54	6600	500	15840	50	1	10716390	2358	19.38	1.19	12	0.00	1135.00	18542.00	31650	20230919	-30.49	17000	20230726	29.41	24600	-10.57	20240105	21100	4.27	20240102	31650	-30.49	20230919	17000	29.41	20230726	2.10	N	143160	500	53 억	251263	N	N	0	N	N
14	20240118	160842	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22000	450	2	2.09	614776450	28369	56.79	21600	22000	21400	28000	15100	21550	21667.48	2.30	0	5215	23550	22550	22050	21050	20550	22300	20800	54	6450	500	15510	50	1	10716390	2358	19.38	1.19	12	0.26	1135.00	18542.00	31650	20230919	-30.49	17000	20230726	29.41	24600	-10.57	20240105	21100	4.27	20240102	31650	-30.49	20230919	17000	29.41	20230726	2.12	N	143160	500	53 억	246064	N	N	0	N	N
15	20240118	150843	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21800	250	2	1.16	549333500	25389	50.82	21600	21950	21400	28000	15100	21550	21636.67	2.30	0	5467	23550	22550	22050	21050	20550	22300	20800	54	6450	500	15510	50	1	10716390	2336	19.21	1.18	12	0.24	1135.00	18542.00	31650	20230919	-31.12	17000	20230726	28.24	24600	-11.38	20240105	21100	3.32	20240102	31650	-31.12	20230919	17000	28.24	20230726	2.12	N	143160	500	53 억	246064	N	N	0	N	N
16	20240118	140844	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21600	50	2	0.23	443976050	20490	41.02	21600	21950	21400	28000	15100	21550	21667.94	2.30	0	2647	23550	22550	22050	21050	20550	22300	20800	54	6450	500	15510	50	1	10716390	2315	19.03	1.16	12	0.19	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	24600	-12.20	20240105	21100	2.37	20240102	31650	-31.75	20230919	17000	27.06	20230726	2.12	N	143160	500	53 억	246064	N	N	0	N	N
17	20240118	130841	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21950	400	2	1.86	188701000	8664	17.34	21600	21950	21400	28000	15100	21550	21779.89	2.30	0	-1913	23550	22550	22050	21050	20550	22300	20800	54	6450	500	15510	50	1	10716390	2352	19.34	1.18	12	0.08	1135.00	18542.00	31650	20230919	-30.65	17000	20230726	29.12	24600	-10.77	20240105	21100	4.03	20240102	31650	-30.65	20230919	17000	29.12	20230726	2.12	N	143160	500	53 억	246064	N	N	0	N	N
18	20240118	120844	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21750	200	2	0.93	166056450	7628	15.27	21600	21950	21400	28000	15100	21550	21769.33	2.30	0	-1685	23550	22550	22050	21050	20550	22300	20800	54	6450	500	15510	50	1	10716390	2331	19.16	1.17	12	0.07	1135.00	18542.00	31650	20230919	-31.28	17000	20230726	27.94	24600	-11.59	20240105	21100	3.08	20240102	31650	-31.28	20230919	17000	27.94	20230726	2.12	N	143160	500	53 억	246064	N	N	0	N	N
19	20240118	110845	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21900	350	2	1.62	120145350	5530	11.07	21600	21950	21400	28000	15100	21550	21726.10	2.30	0	-1056	23550	22550	22050	21050	20550	22300	20800	54	6450	500	15510	50	1	10716390	2347	19.30	1.18	12	0.05	1135.00	18542.00	31650	20230919	-30.81	17000	20230726	28.82	24600	-10.98	20240105	21100	3.79	20240102	31650	-30.81	20230919	17000	28.82	20230726	2.12	N	143160	500	53 억	246064	N	N	0	N	N
20	20240118	100840	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21800	250	2	1.16	112285850	5171	10.35	21600	21950	21400	28000	15100	21550	21714.53	2.30	0	-891	23550	22550	22050	21050	20550	22300	20800	54	6450	500	15510	50	1	10716390	2336	19.21	1.18	12	0.05	1135.00	18542.00	31650	20230919	-31.12	17000	20230726	28.24	24600	-11.38	20240105	21100	3.32	20240102	31650	-31.12	20230919	17000	28.24	20230726	2.12	N	143160	500	53 억	246064	N	N	0	N	N
21	20240118	090841	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21600	50	2	0.23	26564500	1233	2.47	21600	21600	21400	28000	15100	21550	21544.61	2.30	0	-289	23550	22550	22050	21050	20550	22300	20800	54	6450	500	15510	50	1	10716390	2315	19.03	1.16	12	0.01	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	24600	-12.20	20240105	21100	2.37	20240102	31650	-31.75	20230919	17000	27.06	20230726	2.12	N	143160	500	53 억	246064	N	N	0	N	N
22	20240117	160839	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	-1350	5	-5.90	1073149700	48995	170.93	23050	23050	21550	29750	16050	22900	21903.47	2.41	0	-11849	23533	23216	22683	22366	21833	23375	22525	54	6850	500	16480	50	1	10716390	2309	18.99	1.16	12	0.46	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	24600	-12.40	20240105	21100	2.13	20240102	31650	-31.91	20230919	17000	26.76	20230726	2.17	N	143160	500	53 억	258007	N	N	0	N	N
23	20240117	150842	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21750	-1150	5	-5.02	939475700	42807	149.34	23050	23050	21600	29750	16050	22900	21946.78	2.41	0	-11213	23533	23216	22683	22366	21833	23375	22525	54	6850	500	16480	50	1	10716390	2331	19.16	1.17	12	0.40	1135.00	18542.00	31650	20230919	-31.28	17000	20230726	27.94	24600	-11.59	20240105	21100	3.08	20240102	31650	-31.28	20230919	17000	27.94	20230726	2.17	N	143160	500	53 억	258007	N	N	0	N	N
24	20240117	140840	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21950	-950	5	-4.15	855333000	38935	135.83	23050	23050	21600	29750	16050	22900	21968.23	2.41	0	-10823	23533	23216	22683	22366	21833	23375	22525	54	6850	500	16480	50	1	10716390	2352	19.34	1.18	12	0.36	1135.00	18542.00	31650	20230919	-30.65	17000	20230726	29.12	24600	-10.77	20240105	21100	4.03	20240102	31650	-30.65	20230919	17000	29.12	20230726	2.17	N	143160	500	53 억	258007	N	N	0	N	N
25	20240117	130840	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21700	-1200	5	-5.24	764281150	34753	121.24	23050	23050	21600	29750	16050	22900	21991.80	2.41	0	-9483	23533	23216	22683	22366	21833	23375	22525	54	6850	500	16480	50	1	10716390	2325	19.12	1.17	12	0.32	1135.00	18542.00	31650	20230919	-31.44	17000	20230726	27.65	24600	-11.79	20240105	21100	2.84	20240102	31650	-31.44	20230919	17000	27.65	20230726	2.17	N	143160	500	53 억	258007	N	N	0	N	N
26	20240117	120842	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21800	-1100	5	-4.80	623565950	28277	98.65	23050	23050	21750	29750	16050	22900	22052.05	2.41	0	-7349	23533	23216	22683	22366	21833	23375	22525	54	6850	500	16480	50	1	10716390	2336	19.21	1.18	12	0.26	1135.00	18542.00	31650	20230919	-31.12	17000	20230726	28.24	24600	-11.38	20240105	21100	3.32	20240102	31650	-31.12	20230919	17000	28.24	20230726	2.17	N	143160	500	53 억	258007	N	N	0	N	N
27	20240117	110842	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22050	-850	5	-3.71	519442400	23513	82.03	23050	23050	21750	29750	16050	22900	22091.71	2.41	0	-4417	23533	23216	22683	22366	21833	23375	22525	54	6850	500	16480	50	1	10716390	2363	19.43	1.19	12	0.22	1135.00	18542.00	31650	20230919	-30.33	17000	20230726	29.71	24600	-10.37	20240105	21100	4.50	20240102	31650	-30.33	20230919	17000	29.71	20230726	2.17	N	143160	500	53 억	258007	N	N	0	N	N
28	20240117	100839	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21900	-1000	5	-4.37	344363900	15515	54.13	23050	23050	21800	29750	16050	22900	22195.55	2.41	0	-4718	23533	23216	22683	22366	21833	23375	22525	54	6850	500	16480	50	1	10716390	2347	19.30	1.18	12	0.14	1135.00	18542.00	31650	20230919	-30.81	17000	20230726	28.82	24600	-10.98	20240105	21100	3.79	20240102	31650	-30.81	20230919	17000	28.82	20230726	2.17	N	143160	500	53 억	258007	N	N	0	N	N
29	20240117	090842	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22650	-250	5	-1.09	35608900	1558	5.44	23050	23050	22650	29750	16050	22900	22855.52	2.41	0	-1445	23533	23216	22683	22366	21833	23375	22525	54	6850	500	16480	50	1	10716390	2427	19.96	1.22	12	0.01	1135.00	18542.00	31650	20230919	-28.44	17000	20230726	33.24	24600	-7.93	20240105	21100	7.35	20240102	31650	-28.44	20230919	17000	33.24	20230726	2.17	N	143160	500	53 억	258007	N	N	0	N	N
30	20240116	160838	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22900	300	2	1.33	640804050	28413	116.85	22600	23000	22150	29350	15850	22600	22547.51	2.38	0	2705	23166	22882	22516	22232	21866	22700	22050	54	6750	500	16270	50	1	10716390	2454	20.18	1.24	12	0.27	1135.00	18542.00	31650	20230919	-27.65	17000	20230726	34.71	24600	-6.91	20240105	21100	8.53	20240102	31650	-27.65	20230919	17000	34.71	20230726	2.21	N	143160	500	53 억	255542	N	N	710	N	N
31	20240116	150837	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22700	100	2	0.44	554372900	24631	101.30	22600	23000	22150	29350	15850	22600	22506.93	2.38	0	4123	23166	22882	22516	22232	21866	22700	22050	54	6750	500	16270	50	1	10716390	2433	20.00	1.22	12	0.23	1135.00	18542.00	31650	20230919	-28.28	17000	20230726	33.53	24600	-7.72	20240105	21100	7.58	20240102	31650	-28.28	20230919	17000	33.53	20230726	2.21	N	143160	500	53 억	255542	N	N	710	N	N
32	20240116	140839	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22550	-50	5	-0.22	513220000	22816	93.84	22600	23000	22150	29350	15850	22600	22493.63	2.38	0	4928	23166	22882	22516	22232	21866	22700	22050	54	6750	500	16270	50	1	10716390	2417	19.87	1.22	12	0.21	1135.00	18542.00	31650	20230919	-28.75	17000	20230726	32.65	24600	-8.33	20240105	21100	6.87	20240102	31650	-28.75	20230919	17000	32.65	20230726	2.21	N	143160	500	53 억	255542	N	N	710	N	N
33	20240116	130841	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22500	-100	5	-0.44	451491050	20083	82.60	22600	23000	22150	29350	15850	22600	22480.96	2.38	0	5195	23166	22882	22516	22232	21866	22700	22050	54	6750	500	16270	50	1	10716390	2411	19.82	1.21	12	0.19	1135.00	18542.00	31650	20230919	-28.91	17000	20230726	32.35	24600	-8.54	20240105	21100	6.64	20240102	31650	-28.91	20230919	17000	32.35	20230726	2.21	N	143160	500	53 억	255542	N	N	710	N	N
34	20240116	120839	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22500	-100	5	-0.44	424877650	18898	77.72	22600	23000	22150	29350	15850	22600	22482.37	2.38	0	5527	23166	22882	22516	22232	21866	22700	22050	54	6750	500	16270	50	1	10716390	2411	19.82	1.21	12	0.18	1135.00	18542.00	31650	20230919	-28.91	17000	20230726	32.35	24600	-8.54	20240105	21100	6.64	20240102	31650	-28.91	20230919	17000	32.35	20230726	2.21	N	143160	500	53 억	255542	N	N	710	N	N
35	20240116	110837	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22450	-150	5	-0.66	316696000	14051	57.79	22600	23000	22200	29350	15850	22600	22538.82	2.38	0	5301	23166	22882	22516	22232	21866	22700	22050	54	6750	500	16270	50	1	10716390	2406	19.78	1.21	12	0.13	1135.00	18542.00	31650	20230919	-29.07	17000	20230726	32.06	24600	-8.74	20240105	21100	6.40	20240102	31650	-29.07	20230919	17000	32.06	20230726	2.21	N	143160	500	53 억	255542	N	N	710	N	N
36	20240116	100837	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22350	-250	5	-1.11	271310800	12016	49.42	22600	23000	22300	29350	15850	22600	22579.04	2.38	0	4472	23166	22882	22516	22232	21866	22700	22050	54	6750	500	16270	50	1	10716390	2395	19.69	1.21	12	0.11	1135.00	18542.00	31650	20230919	-29.38	17000	20230726	31.47	24600	-9.15	20240105	21100	5.92	20240102	31650	-29.38	20230919	17000	31.47	20230726	2.21	N	143160	500	53 억	255542	N	N	710	N	N
37	20240116	090835	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22800	200	2	0.88	70405800	3124	12.85	22600	22800	22450	29350	15850	22600	22536.04	2.38	0	2242	23166	22882	22516	22232	21866	22700	22050	54	6750	500	16270	50	1	10716390	2443	20.09	1.23	12	0.03	1135.00	18542.00	31650	20230919	-27.96	17000	20230726	34.12	24600	-7.32	20240105	21100	8.06	20240102	31650	-27.96	20230919	17000	34.12	20230726	2.21	N	143160	500	53 억	255542	N	N	710	N	N
38	20240115	160836	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22600	0	3	0.00	543553900	24181	56.31	22750	22800	22150	29350	15850	22600	22478.23	2.35	0	3937	23666	23132	22766	22232	21866	22950	22050	54	6750	500	16270	50	1	10716390	2422	19.91	1.22	12	0.23	1135.00	18542.00	31650	20230919	-28.59	17000	20230726	32.94	24600	-8.13	20240105	21100	7.11	20240102	31650	-28.59	20230919	17000	32.94	20230726	2.23	N	143160	500	53 억	251548	N	N	710	N	N
39	20240115	150836	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22450	-150	5	-0.66	460674300	20503	47.74	22750	22800	22150	29350	15850	22600	22468.63	2.35	0	3342	23666	23132	22766	22232	21866	22950	22050	54	6750	500	16270	50	1	10716390	2406	19.78	1.21	12	0.19	1135.00	18542.00	31650	20230919	-29.07	17000	20230726	32.06	24600	-8.74	20240105	21100	6.40	20240102	31650	-29.07	20230919	17000	32.06	20230726	2.23	N	143160	500	53 억	251548	N	N	0	N	N
40	20240115	140836	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22500	-100	5	-0.44	392398900	17453	40.64	22750	22800	22150	29350	15850	22600	22483.18	2.35	0	1781	23666	23132	22766	22232	21866	22950	22050	54	6750	500	16270	50	1	10716390	2411	19.82	1.21	12	0.16	1135.00	18542.00	31650	20230919	-28.91	17000	20230726	32.35	24600	-8.54	20240105	21100	6.64	20240102	31650	-28.91	20230919	17000	32.35	20230726	2.23	N	143160	500	53 억	251548	N	N	0	N	N
41	20240115	130834	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22300	-300	5	-1.33	333501500	14825	34.52	22750	22800	22150	29350	15850	22600	22495.89	2.35	0	585	23666	23132	22766	22232	21866	22950	22050	54	6750	500	16270	50	1	10716390	2390	19.65	1.20	12	0.14	1135.00	18542.00	31650	20230919	-29.54	17000	20230726	31.18	24600	-9.35	20240105	21100	5.69	20240102	31650	-29.54	20230919	17000	31.18	20230726	2.23	N	143160	500	53 억	251548	N	N	0	N	N
42	20240115	120836	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22350	-250	5	-1.11	225862300	10008	23.30	22750	22800	22150	29350	15850	22600	22568.18	2.35	0	159	23666	23132	22766	22232	21866	22950	22050	54	6750	500	16270	50	1	10716390	2395	19.69	1.21	12	0.09	1135.00	18542.00	31650	20230919	-29.38	17000	20230726	31.47	24600	-9.15	20240105	21100	5.92	20240102	31650	-29.38	20230919	17000	31.47	20230726	2.23	N	143160	500	53 억	251548	N	N	0	N	N
43	20240115	110835	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22350	-250	5	-1.11	194117550	8589	20.00	22750	22800	22150	29350	15850	22600	22600.72	2.35	0	176	23666	23132	22766	22232	21866	22950	22050	54	6750	500	16270	50	1	10716390	2395	19.69	1.21	12	0.08	1135.00	18542.00	31650	20230919	-29.38	17000	20230726	31.47	24600	-9.15	20240105	21100	5.92	20240102	31650	-29.38	20230919	17000	31.47	20230726	2.23	N	143160	500	53 억	251548	N	N	0	N	N
44	20240115	100833	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22800	200	2	0.88	123379200	5450	12.69	22750	22800	22150	29350	15850	22600	22638.39	2.35	0	941	23666	23132	22766	22232	21866	22950	22050	54	6750	500	16270	50	1	10716390	2443	20.09	1.23	12	0.05	1135.00	18542.00	31650	20230919	-27.96	17000	20230726	34.12	24600	-7.32	20240105	21100	8.06	20240102	31650	-27.96	20230919	17000	34.12	20230726	2.23	N	143160	500	53 억	251548	N	N	0	N	N
45	20240115	090834	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22400	-200	5	-0.88	35294550	1569	3.65	22750	22750	22150	29350	15850	22600	22494.93	2.35	0	-837	23666	23132	22766	22232	21866	22950	22050	54	6750	500	16270	50	1	10716390	2400	19.74	1.21	12	0.01	1135.00	18542.00	31650	20230919	-29.23	17000	20230726	31.76	24600	-8.94	20240105	21100	6.16	20240102	31650	-29.23	20230919	17000	31.76	20230726	2.23	N	143160	500	53 억	251548	N	N	0	N	N
46	20240112	160846	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22600	-600	5	-2.59	975810150	42829	180.77	23200	23300	22400	30150	16250	23200	22784.02	2.25	0	10074	23733	23466	23283	23016	22833	23375	22925	54	6950	500	16700	50	1	10716390	2422	19.91	1.22	12	0.40	1135.00	18542.00	31650	20230919	-28.59	17000	20230726	32.94	24600	-8.13	20240105	21100	7.11	20240102	31650	-28.59	20230919	17000	32.94	20230726	2.19	N	143160	500	53 억	241480	N	N	0	N	N
47	20240112	150833	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22550	-650	5	-2.80	811407200	35523	149.93	23200	23300	22450	30150	16250	23200	22841.74	2.25	0	7914	23733	23466	23283	23016	22833	23375	22925	54	6950	500	16700	50	1	10716390	2417	19.87	1.22	12	0.33	1135.00	18542.00	31650	20230919	-28.75	17000	20230726	32.65	24600	-8.33	20240105	21100	6.87	20240102	31650	-28.75	20230919	17000	32.65	20230726	2.19	N	143160	500	53 억	241480	N	N	0	N	N
48	20240112	140832	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22750	-450	5	-1.94	650359950	28395	119.85	23200	23300	22700	30150	16250	23200	22904.03	2.25	0	6647	23733	23466	23283	23016	22833	23375	22925	54	6950	500	16700	50	1	10716390	2438	20.04	1.23	12	0.26	1135.00	18542.00	31650	20230919	-28.12	17000	20230726	33.82	24600	-7.52	20240105	21100	7.82	20240102	31650	-28.12	20230919	17000	33.82	20230726	2.19	N	143160	500	53 억	241480	N	N	0	N	N
49	20240112	130828	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22850	-350	5	-1.51	581434300	25366	107.06	23200	23300	22700	30150	16250	23200	22921.80	2.25	0	7157	23733	23466	23283	23016	22833	23375	22925	54	6950	500	16700	50	1	10716390	2449	20.13	1.23	12	0.24	1135.00	18542.00	31650	20230919	-27.80	17000	20230726	34.41	24600	-7.11	20240105	21100	8.29	20240102	31650	-27.80	20230919	17000	34.41	20230726	2.19	N	143160	500	53 억	241480	N	N	0	N	N
50	20240112	120833	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22900	-300	5	-1.29	472979150	20617	87.02	23200	23300	22700	30150	16250	23200	22941.22	2.25	0	6802	23733	23466	23283	23016	22833	23375	22925	54	6950	500	16700	50	1	10716390	2454	20.18	1.24	12	0.19	1135.00	18542.00	31650	20230919	-27.65	17000	20230726	34.71	24600	-6.91	20240105	21100	8.53	20240102	31650	-27.65	20230919	17000	34.71	20230726	2.19	N	143160	500	53 억	241480	N	N	0	N	N
51	20240112	110828	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22900	-300	5	-1.29	446235950	19450	82.09	23200	23300	22700	30150	16250	23200	22942.72	2.25	0	6522	23733	23466	23283	23016	22833	23375	22925	54	6950	500	16700	50	1	10716390	2454	20.18	1.24	12	0.18	1135.00	18542.00	31650	20230919	-27.65	17000	20230726	34.71	24600	-6.91	20240105	21100	8.53	20240102	31650	-27.65	20230919	17000	34.71	20230726	2.19	N	143160	500	53 억	241480	N	N	0	N	N
52	20240112	100829	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22800	-400	5	-1.72	323793750	14086	59.45	23200	23300	22700	30150	16250	23200	22986.92	2.25	0	2820	23733	23466	23283	23016	22833	23375	22925	54	6950	500	16700	50	1	10716390	2443	20.09	1.23	12	0.13	1135.00	18542.00	31650	20230919	-27.96	17000	20230726	34.12	24600	-7.32	20240105	21100	8.06	20240102	31650	-27.96	20230919	17000	34.12	20230726	2.19	N	143160	500	53 억	241480	N	N	0	N	N
53	20240112	090831	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23250	50	2	0.22	14899500	642	2.71	23200	23250	23150	30150	16250	23200	23207.94	2.25	0	-382	23733	23466	23283	23016	22833	23375	22925	54	6950	500	16700	50	1	10716390	2492	20.48	1.25	12	0.01	1135.00	18542.00	31650	20230919	-26.54	17000	20230726	36.76	24600	-5.49	20240105	21100	10.19	20240102	31650	-26.54	20230919	17000	36.76	20230726	2.19	N	143160	500	53 억	241480	N	N	0	N	N
54	20240111	160825	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23200	-350	5	-1.49	550918200	23684	74.42	23550	23550	23100	30600	16500	23550	23262.37	2.27	0	-2013	24083	23816	23483	23216	22883	23650	23050	54	7050	500	16950	50	1	10716390	2486	20.44	1.25	12	0.22	1135.00	18542.00	31650	20230919	-26.70	17000	20230726	36.47	24600	-5.69	20240105	21100	9.95	20240102	31650	-26.70	20230919	17000	36.47	20230726	2.23	N	143160	500	53 억	243490	N	N	0	N	N
55	20240111	150830	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23300	-250	5	-1.06	497613250	21388	67.20	23550	23550	23100	30600	16500	23550	23266.00	2.27	0	-1938	24083	23816	23483	23216	22883	23650	23050	54	7050	500	16950	50	1	10716390	2497	20.53	1.26	12	0.20	1135.00	18542.00	31650	20230919	-26.38	17000	20230726	37.06	24600	-5.28	20240105	21100	10.43	20240102	31650	-26.38	20230919	17000	37.06	20230726	2.23	N	143160	500	53 억	243490	N	N	0	N	N
56	20240111	140828	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23200	-350	5	-1.49	322775650	13897	43.67	23550	23550	23100	30600	16500	23550	23226.28	2.27	0	-102	24083	23816	23483	23216	22883	23650	23050	54	7050	500	16950	50	1	10716390	2486	20.44	1.25	12	0.13	1135.00	18542.00	31650	20230919	-26.70	17000	20230726	36.47	24600	-5.69	20240105	21100	9.95	20240102	31650	-26.70	20230919	17000	36.47	20230726	2.23	N	143160	500	53 억	243490	N	N	0	N	N
57	20240111	130826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23250	-300	5	-1.27	266678850	11477	36.06	23550	23550	23100	30600	16500	23550	23235.94	2.27	0	-78	24083	23816	23483	23216	22883	23650	23050	54	7050	500	16950	50	1	10716390	2492	20.48	1.25	12	0.11	1135.00	18542.00	31650	20230919	-26.54	17000	20230726	36.76	24600	-5.49	20240105	21100	10.19	20240102	31650	-26.54	20230919	17000	36.76	20230726	2.23	N	143160	500	53 억	243490	N	N	0	N	N
58	20240111	120826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23250	-300	5	-1.27	236446000	10175	31.97	23550	23550	23100	30600	16500	23550	23237.94	2.27	0	59	24083	23816	23483	23216	22883	23650	23050	54	7050	500	16950	50	1	10716390	2492	20.48	1.25	12	0.09	1135.00	18542.00	31650	20230919	-26.54	17000	20230726	36.76	24600	-5.49	20240105	21100	10.19	20240102	31650	-26.54	20230919	17000	36.76	20230726	2.23	N	143160	500	53 억	243490	N	N	0	N	N
59	20240111	110828	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23300	-250	5	-1.06	194902750	8387	26.35	23550	23550	23100	30600	16500	23550	23238.67	2.27	0	59	24083	23816	23483	23216	22883	23650	23050	54	7050	500	16950	50	1	10716390	2497	20.53	1.26	12	0.08	1135.00	18542.00	31650	20230919	-26.38	17000	20230726	37.06	24600	-5.28	20240105	21100	10.43	20240102	31650	-26.38	20230919	17000	37.06	20230726	2.23	N	143160	500	53 억	243490	N	N	0	N	N
60	20240111	100827	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23150	-400	5	-1.70	100494350	4324	13.59	23550	23550	23100	30600	16500	23550	23241.06	2.27	0	118	24083	23816	23483	23216	22883	23650	23050	54	7050	500	16950	50	1	10716390	2481	20.40	1.25	12	0.04	1135.00	18542.00	31650	20230919	-26.86	17000	20230726	36.18	24600	-5.89	20240105	21100	9.72	20240102	31650	-26.86	20230919	17000	36.18	20230726	2.23	N	143160	500	53 억	243490	N	N	0	N	N
61	20240111	090826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23350	-200	5	-0.85	9743150	417	1.31	23550	23550	23300	30600	16500	23550	23364.87	2.27	0	74	24083	23816	23483	23216	22883	23650	23050	54	7050	500	16950	50	1	10716390	2502	20.57	1.26	12	0.00	1135.00	18542.00	31650	20230919	-26.22	17000	20230726	37.35	24600	-5.08	20240105	21100	10.66	20240102	31650	-26.22	20230919	17000	37.35	20230726	2.23	N	143160	500	53 억	243490	N	N	0	N	N
62	20240110	160823	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23550	-200	5	-0.84	744357100	31791	66.64	23600	23750	23150	30850	16650	23750	23413.74	2.35	-1272	-9128	24416	24082	23616	23282	22816	24250	23450	54	7100	500	17100	50	1	10716390	2524	20.75	1.27	12	0.30	1135.00	18542.00	31650	20230919	-25.59	17000	20230726	38.53	24600	-4.27	20240105	21100	11.61	20240102	31650	-25.59	20230919	17000	38.53	20230726	2.18	N	143160	500	53 억	252123	N	N	0	N	N
63	20240110	150826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23600	-150	5	-0.63	711201450	30382	63.68	23600	23750	23150	30850	16650	23750	23408.64	2.35	-1272	-8241	24416	24082	23616	23282	22816	24250	23450	54	7100	500	17100	50	1	10716390	2529	20.79	1.27	12	0.28	1135.00	18542.00	31650	20230919	-25.43	17000	20230726	38.82	24600	-4.07	20240105	21100	11.85	20240102	31650	-25.43	20230919	17000	38.82	20230726	2.18	N	143160	500	53 억	252123	N	N	0	N	N
64	20240110	140828	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23300	-450	5	-1.89	576093250	24633	51.63	23600	23750	23150	30850	16650	23750	23387.05	2.35	-1272	-4587	24416	24082	23616	23282	22816	24250	23450	54	7100	500	17100	50	1	10716390	2497	20.53	1.26	12	0.23	1135.00	18542.00	31650	20230919	-26.38	17000	20230726	37.06	24600	-5.28	20240105	21100	10.43	20240102	31650	-26.38	20230919	17000	37.06	20230726	2.18	N	143160	500	53 억	252123	N	N	0	N	N
65	20240110	130824	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23200	-550	5	-2.32	445258100	19028	39.89	23600	23750	23150	30850	16650	23750	23400.15	2.35	-1272	-6172	24416	24082	23616	23282	22816	24250	23450	54	7100	500	17100	50	1	10716390	2486	20.44	1.25	12	0.18	1135.00	18542.00	31650	20230919	-26.70	17000	20230726	36.47	24600	-5.69	20240105	21100	9.95	20240102	31650	-26.70	20230919	17000	36.47	20230726	2.18	N	143160	500	53 억	252123	N	N	0	N	N
66	20240110	120826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23350	-400	5	-1.68	309763700	13199	27.67	23600	23750	23350	30850	16650	23750	23468.72	2.35	-1272	-4603	24416	24082	23616	23282	22816	24250	23450	54	7100	500	17100	50	1	10716390	2502	20.57	1.26	12	0.12	1135.00	18542.00	31650	20230919	-26.22	17000	20230726	37.35	24600	-5.08	20240105	21100	10.66	20240102	31650	-26.22	20230919	17000	37.35	20230726	2.18	N	143160	500	53 억	252123	N	N	0	N	N
67	20240110	110825	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23500	-250	5	-1.05	242672550	10331	21.66	23600	23750	23350	30850	16650	23750	23489.74	2.35	-1272	-4183	24416	24082	23616	23282	22816	24250	23450	54	7100	500	17100	50	1	10716390	2518	20.70	1.27	12	0.10	1135.00	18542.00	31650	20230919	-25.75	17000	20230726	38.24	24600	-4.47	20240105	21100	11.37	20240102	31650	-25.75	20230919	17000	38.24	20230726	2.18	N	143160	500	53 억	252123	N	N	0	N	N
68	20240110	100824	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23600	-150	5	-0.63	203966300	8681	18.20	23600	23750	23350	30850	16650	23750	23495.71	2.35	-1272	-3429	24416	24082	23616	23282	22816	24250	23450	54	7100	500	17100	50	1	10716390	2529	20.79	1.27	12	0.08	1135.00	18542.00	31650	20230919	-25.43	17000	20230726	38.82	24600	-4.07	20240105	21100	11.85	20240102	31650	-25.43	20230919	17000	38.82	20230726	2.18	N	143160	500	53 억	252123	N	N	0	N	N
69	20240110	090824	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23600	-150	5	-0.63	23650000	1001	2.10	23600	23750	23550	30850	16650	23750	23626.37	2.35	-1272	-318	24416	24082	23616	23282	22816	24250	23450	54	7100	500	17100	50	1	10716390	2529	20.79	1.27	12	0.01	1135.00	18542.00	31650	20230919	-25.43	17000	20230726	38.82	24600	-4.07	20240105	21100	11.85	20240102	31650	-25.43	20230919	17000	38.82	20230726	2.18	N	143160	500	53 억	252123	N	N	0	N	N
70	20240109	160822	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23750	200	2	0.85	1124107100	47695	83.41	23550	23950	23150	30600	16500	23550	23568.65	2.34	16	18	24450	24000	23650	23200	22850	23825	23025	54	7050	500	16950	50	1	10716390	2545	20.93	1.28	12	0.45	1135.00	18542.00	31650	20230919	-24.96	17000	20230726	39.71	24600	-3.46	20240105	21100	12.56	20240102	31650	-24.96	20230919	17000	39.71	20230726	2.19	N	143160	500	53 억	251191	N	N	0	N	N
71	20240109	150823	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23800	250	2	1.06	1063280200	45133	78.93	23550	23950	23150	30600	16500	23550	23558.82	2.34	16	650	24450	24000	23650	23200	22850	23825	23025	54	7050	500	16950	50	1	10716390	2551	20.97	1.28	12	0.42	1135.00	18542.00	31650	20230919	-24.80	17000	20230726	40.00	24600	-3.25	20240105	21100	12.80	20240102	31650	-24.80	20230919	17000	40.00	20230726	2.19	N	143160	500	53 억	251191	N	N	0	N	N
72	20240109	140823	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23700	150	2	0.64	922758450	39199	68.55	23550	23950	23150	30600	16500	23550	23540.36	2.34	16	210	24450	24000	23650	23200	22850	23825	23025	54	7050	500	16950	50	1	10716390	2540	20.88	1.28	12	0.37	1135.00	18542.00	31650	20230919	-25.12	17000	20230726	39.41	24600	-3.66	20240105	21100	12.32	20240102	31650	-25.12	20230919	17000	39.41	20230726	2.19	N	143160	500	53 억	251191	N	N	0	N	N
73	20240109	130822	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23800	250	2	1.06	776170800	33013	57.73	23550	23950	23150	30600	16500	23550	23511.07	2.34	16	1661	24450	24000	23650	23200	22850	23825	23025	54	7050	500	16950	50	1	10716390	2551	20.97	1.28	12	0.31	1135.00	18542.00	31650	20230919	-24.80	17000	20230726	40.00	24600	-3.25	20240105	21100	12.80	20240102	31650	-24.80	20230919	17000	40.00	20230726	2.19	N	143160	500	53 억	251191	N	N	0	N	N
74	20240109	120829	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23700	150	2	0.64	628854750	26815	46.89	23550	23950	23150	30600	16500	23550	23451.60	2.34	16	3218	24450	24000	23650	23200	22850	23825	23025	54	7050	500	16950	50	1	10716390	2540	20.88	1.28	12	0.25	1135.00	18542.00	31650	20230919	-25.12	17000	20230726	39.41	24600	-3.66	20240105	21100	12.32	20240102	31650	-25.12	20230919	17000	39.41	20230726	2.19	N	143160	500	53 억	251191	N	N	0	N	N
75	20240109	110825	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23400	-150	5	-0.64	442966000	18951	33.14	23550	23600	23150	30600	16500	23550	23374.28	2.34	16	1647	24450	24000	23650	23200	22850	23825	23025	54	7050	500	16950	50	1	10716390	2508	20.62	1.26	12	0.18	1135.00	18542.00	31650	20230919	-26.07	17000	20230726	37.65	24600	-4.88	20240105	21100	10.90	20240102	31650	-26.07	20230919	17000	37.65	20230726	2.19	N	143160	500	53 억	251191	N	N	0	N	N
76	20240109	100823	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23450	-100	5	-0.42	240160850	10248	17.92	23550	23600	23300	30600	16500	23550	23434.90	2.34	16	1294	24450	24000	23650	23200	22850	23825	23025	54	7050	500	16950	50	1	10716390	2513	20.66	1.26	12	0.10	1135.00	18542.00	31650	20230919	-25.91	17000	20230726	37.94	24600	-4.67	20240105	21100	11.14	20240102	31650	-25.91	20230919	17000	37.94	20230726	2.19	N	143160	500	53 억	251191	N	N	0	N	N
77	20240109	090823	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23600	50	2	0.21	103472600	4410	7.71	23550	23600	23300	30600	16500	23550	23463.17	2.34	16	320	24450	24000	23650	23200	22850	23825	23025	54	7050	500	16950	50	1	10716390	2529	20.79	1.27	12	0.04	1135.00	18542.00	31650	20230919	-25.43	17000	20230726	38.82	24600	-4.07	20240105	21100	11.85	20240102	31650	-25.43	20230919	17000	38.82	20230726	2.19	N	143160	500	53 억	251191	N	N	0	N	N
78	20240108	160821	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23550	-400	5	-1.67	1340086500	56978	22.57	24000	24100	23300	31100	16800	23950	23519.29	2.43	-1271	-11636	25750	24850	23700	22800	21650	25300	23250	54	7150	500	17240	50	1	10716390	2524	20.75	1.27	12	0.53	1135.00	18542.00	31650	20230919	-25.59	17000	20230726	38.53	24600	-4.27	20240105	21100	11.61	20240102	31650	-25.59	20230919	17000	38.53	20230726	2.20	N	143160	500	53 억	260596	N	N	0	N	N
79	20240108	150823	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23300	-650	5	-2.71	1229855550	52285	20.71	24000	24100	23300	31100	16800	23950	23522.07	2.43	-1271	-9993	25750	24850	23700	22800	21650	25300	23250	54	7150	500	17240	50	1	10716390	2497	20.53	1.26	12	0.49	1135.00	18542.00	31650	20230919	-26.38	17000	20230726	37.06	24600	-5.28	20240105	21100	10.43	20240102	31650	-26.38	20230919	17000	37.06	20230726	2.20	N	143160	500	53 억	260596	N	N	0	N	N
80	20240108	140822	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23400	-550	5	-2.30	1012671650	42997	17.03	24000	24100	23350	31100	16800	23950	23552.05	2.43	-1271	-5300	25750	24850	23700	22800	21650	25300	23250	54	7150	500	17240	50	1	10716390	2508	20.62	1.26	12	0.40	1135.00	18542.00	31650	20230919	-26.07	17000	20230726	37.65	24600	-4.88	20240105	21100	10.90	20240102	31650	-26.07	20230919	17000	37.65	20230726	2.20	N	143160	500	53 억	260596	N	N	0	N	N
81	20240108	130822	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23500	-450	5	-1.88	947241800	40211	15.93	24000	24100	23350	31100	16800	23950	23556.69	2.43	-1271	-4816	25750	24850	23700	22800	21650	25300	23250	54	7150	500	17240	50	1	10716390	2518	20.70	1.27	12	0.38	1135.00	18542.00	31650	20230919	-25.75	17000	20230726	38.24	24600	-4.47	20240105	21100	11.37	20240102	31650	-25.75	20230919	17000	38.24	20230726	2.20	N	143160	500	53 억	260596	N	N	0	N	N
82	20240108	120822	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23450	-500	5	-2.09	831728950	35295	13.98	24000	24100	23350	31100	16800	23950	23564.96	2.43	-1271	-2838	25750	24850	23700	22800	21650	25300	23250	54	7150	500	17240	50	1	10716390	2513	20.66	1.26	12	0.33	1135.00	18542.00	31650	20230919	-25.91	17000	20230726	37.94	24600	-4.67	20240105	21100	11.14	20240102	31650	-25.91	20230919	17000	37.94	20230726	2.20	N	143160	500	53 억	260596	N	N	0	N	N
83	20240108	110824	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23500	-450	5	-1.88	737283300	31283	12.39	24000	24100	23350	31100	16800	23950	23568.06	2.43	-1271	-2166	25750	24850	23700	22800	21650	25300	23250	54	7150	500	17240	50	1	10716390	2518	20.70	1.27	12	0.29	1135.00	18542.00	31650	20230919	-25.75	17000	20230726	38.24	24600	-4.47	20240105	21100	11.37	20240102	31650	-25.75	20230919	17000	38.24	20230726	2.20	N	143160	500	53 억	260596	N	N	0	N	N
84	20240108	100823	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23450	-500	5	-2.09	575355400	24382	9.66	24000	24100	23400	31100	16800	23950	23597.40	2.43	-1271	-1415	25750	24850	23700	22800	21650	25300	23250	54	7150	500	17240	50	1	10716390	2513	20.66	1.26	12	0.23	1135.00	18542.00	31650	20230919	-25.91	17000	20230726	37.94	24600	-4.67	20240105	21100	11.14	20240102	31650	-25.91	20230919	17000	37.94	20230726	2.20	N	143160	500	53 억	260596	N	N	0	N	N
85	20240108	090821	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23550	-400	5	-1.67	131553500	5516	2.19	24000	24100	23550	31100	16800	23950	23849.26	2.43	-1271	-2493	25750	24850	23700	22800	21650	25300	23250	54	7150	500	17240	50	1	10716390	2524	20.75	1.27	12	0.05	1135.00	18542.00	31650	20230919	-25.59	17000	20230726	38.53	24600	-4.27	20240105	21100	11.61	20240102	31650	-25.59	20230919	17000	38.53	20230726	2.20	N	143160	500	53 억	260596	N	N	0	N	N
86	20240105	160821	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23950	1500	2	6.68	6027160850	251467	794.62	22700	24600	22550	29150	15750	22450	23968.03	2.18	0	32810	23150	22800	22300	21950	21450	22975	22125	54	6700	500	16160	50	1	10716390	2567	21.10	1.29	12	2.35	1135.00	18542.00	31650	20230919	-24.33	17000	20230726	40.88	24600	-2.64	20240105	21100	13.51	20240102	31650	-24.33	20230919	17000	40.88	20230726	2.18	N	143160	500	53 억	233981	N	N	0	N	N
87	20240105	150822	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	24000	1550	2	6.90	5781164500	241193	762.16	22700	24600	22550	29150	15750	22450	23969.04	2.18	0	31280	23150	22800	22300	21950	21450	22975	22125	54	6700	500	16160	50	1	10716390	2572	21.15	1.29	12	2.25	1135.00	18542.00	31650	20230919	-24.17	17000	20230726	41.18	24600	-2.44	20240105	21100	13.74	20240102	31650	-24.17	20230919	17000	41.18	20230726	2.18	N	143160	500	53 억	233981	N	N	0	N	N
88	20240105	140819	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	24100	1650	2	7.35	5526133350	230579	728.62	22700	24600	22550	29150	15750	22450	23966.33	2.18	0	29153	23150	22800	22300	21950	21450	22975	22125	54	6700	500	16160	50	1	10716390	2583	21.23	1.30	12	2.15	1135.00	18542.00	31650	20230919	-23.85	17000	20230726	41.76	24600	-2.03	20240105	21100	14.22	20240102	31650	-23.85	20230919	17000	41.76	20230726	2.18	N	143160	500	53 억	233981	N	N	0	N	N
89	20240105	130821	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23950	1500	2	6.68	4974238100	207671	656.23	22700	24600	22550	29150	15750	22450	23952.49	2.18	0	27411	23150	22800	22300	21950	21450	22975	22125	54	6700	500	16160	50	1	10716390	2567	21.10	1.29	12	1.94	1135.00	18542.00	31650	20230919	-24.33	17000	20230726	40.88	24600	-2.64	20240105	21100	13.51	20240102	31650	-24.33	20230919	17000	40.88	20230726	2.18	N	143160	500	53 억	233981	N	N	0	N	N
90	20240105	120820	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23850	1400	2	6.24	4789558200	199922	631.74	22700	24600	22550	29150	15750	22450	23957.13	2.18	0	27900	23150	22800	22300	21950	21450	22975	22125	54	6700	500	16160	50	1	10716390	2556	21.01	1.29	12	1.87	1135.00	18542.00	31650	20230919	-24.64	17000	20230726	40.29	24600	-3.05	20240105	21100	13.03	20240102	31650	-24.64	20230919	17000	40.29	20230726	2.18	N	143160	500	53 억	233981	N	N	0	N	N
91	20240105	110819	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23900	1450	2	6.46	4608943100	192349	607.81	22700	24600	22550	29150	15750	22450	23961.36	2.18	0	27824	23150	22800	22300	21950	21450	22975	22125	54	6700	500	16160	50	1	10716390	2561	21.06	1.29	12	1.79	1135.00	18542.00	31650	20230919	-24.49	17000	20230726	40.59	24600	-2.85	20240105	21100	13.27	20240102	31650	-24.49	20230919	17000	40.59	20230726	2.18	N	143160	500	53 억	233981	N	N	0	N	N
92	20240105	100822	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	24050	1600	2	7.13	3740798600	156347	494.05	22700	24600	22550	29150	15750	22450	23926.26	2.18	0	23362	23150	22800	22300	21950	21450	22975	22125	54	6700	500	16160	50	1	10716390	2577	21.19	1.30	12	1.46	1135.00	18542.00	31650	20230919	-24.01	17000	20230726	41.47	24600	-2.24	20240105	21100	13.98	20240102	31650	-24.01	20230919	17000	41.47	20230726	2.18	N	143160	500	53 억	233981	N	N	0	N	N
93	20240105	090819	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	23750	1300	2	5.79	719876450	30752	97.17	22700	23850	22550	29150	15750	22450	23409.09	2.18	0	-1687	23150	22800	22300	21950	21450	22975	22125	54	6700	500	16160	50	1	10716390	2545	20.93	1.28	12	0.29	1135.00	18542.00	31650	20230919	-24.96	17000	20230726	39.71	23850	-0.42	20240105	21100	12.56	20240102	31650	-24.96	20230919	17000	39.71	20230726	2.18	N	143160	500	53 억	233981	N	N	0	N	N
94	20240104	160816	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22450	450	2	2.05	704375700	31609	108.73	21950	22650	21800	28600	15400	22000	22284.02	2.20	0	-2007	22566	22282	22116	21832	21666	22200	21750	54	6600	500	15840	50	1	10716390	2406	19.78	1.21	12	0.29	1135.00	18542.00	31650	20230919	-29.07	17000	20230726	32.06	22800	-1.54	20240102	21100	6.40	20240102	31650	-29.07	20230919	17000	32.06	20230726	2.15	N	143160	500	53 억	235990	N	N	0	N	N
95	20240104	150818	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22400	400	2	1.82	672355950	30182	103.83	21950	22650	21800	28600	15400	22000	22276.72	2.20	0	-1566	22566	22282	22116	21832	21666	22200	21750	54	6600	500	15840	50	1	10716390	2400	19.74	1.21	12	0.28	1135.00	18542.00	31650	20230919	-29.23	17000	20230726	31.76	22800	-1.75	20240102	21100	6.16	20240102	31650	-29.23	20230919	17000	31.76	20230726	2.15	N	143160	500	53 억	235990	N	N	0	N	N
96	20240104	140818	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22450	450	2	2.05	607032400	27258	93.77	21950	22650	21800	28600	15400	22000	22269.88	2.20	0	-598	22566	22282	22116	21832	21666	22200	21750	54	6600	500	15840	50	1	10716390	2406	19.78	1.21	12	0.25	1135.00	18542.00	31650	20230919	-29.07	17000	20230726	32.06	22800	-1.54	20240102	21100	6.40	20240102	31650	-29.07	20230919	17000	32.06	20230726	2.15	N	143160	500	53 억	235990	N	N	0	N	N
97	20240104	130819	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22450	450	2	2.05	565886450	25422	87.45	21950	22650	21800	28600	15400	22000	22259.71	2.20	0	-585	22566	22282	22116	21832	21666	22200	21750	54	6600	500	15840	50	1	10716390	2406	19.78	1.21	12	0.24	1135.00	18542.00	31650	20230919	-29.07	17000	20230726	32.06	22800	-1.54	20240102	21100	6.40	20240102	31650	-29.07	20230919	17000	32.06	20230726	2.15	N	143160	500	53 억	235990	N	N	0	N	N
98	20240104	120816	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22450	450	2	2.05	502755800	22601	77.75	21950	22650	21800	28600	15400	22000	22244.85	2.20	0	-995	22566	22282	22116	21832	21666	22200	21750	54	6600	500	15840	50	1	10716390	2406	19.78	1.21	12	0.21	1135.00	18542.00	31650	20230919	-29.07	17000	20230726	32.06	22800	-1.54	20240102	21100	6.40	20240102	31650	-29.07	20230919	17000	32.06	20230726	2.15	N	143160	500	53 억	235990	N	N	0	N	N
99	20240104	110816	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22500	500	2	2.27	460327800	20709	71.24	21950	22650	21800	28600	15400	22000	22228.39	2.20	0	-846	22566	22282	22116	21832	21666	22200	21750	54	6600	500	15840	50	1	10716390	2411	19.82	1.21	12	0.19	1135.00	18542.00	31650	20230919	-28.91	17000	20230726	32.35	22800	-1.32	20240102	21100	6.64	20240102	31650	-28.91	20230919	17000	32.35	20230726	2.15	N	143160	500	53 억	235990	N	N	0	N	N
100	20240104	100815	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22250	250	2	1.14	206621300	9390	32.30	21950	22300	21800	28600	15400	22000	22004.40	2.20	0	-972	22566	22282	22116	21832	21666	22200	21750	54	6600	500	15840	50	1	10716390	2384	19.60	1.20	12	0.09	1135.00	18542.00	31650	20230919	-29.70	17000	20230726	30.88	22800	-2.41	20240102	21100	5.45	20240102	31650	-29.70	20230919	17000	30.88	20230726	2.15	N	143160	500	53 억	235990	N	N	0	N	N
101	20240104	090819	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22050	50	2	0.23	29228750	1335	4.59	21950	22150	21800	28600	15400	22000	21894.19	2.20	0	-139	22566	22282	22116	21832	21666	22200	21750	54	6600	500	15840	50	1	10716390	2363	19.43	1.19	12	0.01	1135.00	18542.00	31650	20230919	-30.33	17000	20230726	29.71	22800	-3.29	20240102	21100	4.50	20240102	31650	-30.33	20230919	17000	29.71	20230726	2.15	N	143160	500	53 억	235990	N	N	0	N	N
102	20240103	160815	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22000	-600	5	-2.65	633180000	28695	35.35	22400	22400	21950	29350	15850	22600	22066.28	2.21	0	-538	23866	23232	22166	21532	20466	23550	21850	54	6750	500	16270	50	1	10716390	2358	19.38	1.19	12	0.27	1135.00	18542.00	31650	20230919	-30.49	17000	20230726	29.41	22800	-3.51	20240102	21100	4.27	20240102	31650	-30.49	20230919	17000	29.41	20230726	2.12	N	143160	500	53 억	236513	N	N	0	N	N
103	20240103	150813	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21950	-650	5	-2.88	579088650	26235	32.32	22400	22400	21950	29350	15850	22600	22073.13	2.21	0	-302	23866	23232	22166	21532	20466	23550	21850	54	6750	500	16270	50	1	10716390	2352	19.34	1.18	12	0.24	1135.00	18542.00	31650	20230919	-30.65	17000	20230726	29.12	22800	-3.73	20240102	21100	4.03	20240102	31650	-30.65	20230919	17000	29.12	20230726	2.12	N	143160	500	53 억	236513	N	N	0	N	N
104	20240103	140810	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22050	-550	5	-2.43	530782250	24040	29.62	22400	22400	21950	29350	15850	22600	22079.13	2.21	0	-121	23866	23232	22166	21532	20466	23550	21850	54	6750	500	16270	50	1	10716390	2363	19.43	1.19	12	0.22	1135.00	18542.00	31650	20230919	-30.33	17000	20230726	29.71	22800	-3.29	20240102	21100	4.50	20240102	31650	-30.33	20230919	17000	29.71	20230726	2.12	N	143160	500	53 억	236513	N	N	0	N	N
105	20240103	130813	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22100	-500	5	-2.21	407659750	18440	22.72	22400	22400	21950	29350	15850	22600	22107.36	2.21	0	450	23866	23232	22166	21532	20466	23550	21850	54	6750	500	16270	50	1	10716390	2368	19.47	1.19	12	0.17	1135.00	18542.00	31650	20230919	-30.17	17000	20230726	30.00	22800	-3.07	20240102	21100	4.74	20240102	31650	-30.17	20230919	17000	30.00	20230726	2.12	N	143160	500	53 억	236513	N	N	0	N	N
106	20240103	120817	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22100	-500	5	-2.21	335778100	15195	18.72	22400	22400	21950	29350	15850	22600	22097.93	2.21	0	2010	23866	23232	22166	21532	20466	23550	21850	54	6750	500	16270	50	1	10716390	2368	19.47	1.19	12	0.14	1135.00	18542.00	31650	20230919	-30.17	17000	20230726	30.00	22800	-3.07	20240102	21100	4.74	20240102	31650	-30.17	20230919	17000	30.00	20230726	2.12	N	143160	500	53 억	236513	N	N	0	N	N
107	20240103	110812	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22250	-350	5	-1.55	316173400	14308	17.63	22400	22400	21950	29350	15850	22600	22097.67	2.21	0	2037	23866	23232	22166	21532	20466	23550	21850	54	6750	500	16270	50	1	10716390	2384	19.60	1.20	12	0.13	1135.00	18542.00	31650	20230919	-29.70	17000	20230726	30.88	22800	-2.41	20240102	21100	5.45	20240102	31650	-29.70	20230919	17000	30.88	20230726	2.12	N	143160	500	53 억	236513	N	N	0	N	N
108	20240103	100813	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22200	-400	5	-1.77	104897750	4720	5.82	22400	22400	22100	29350	15850	22600	22224.10	2.21	0	-431	23866	23232	22166	21532	20466	23550	21850	54	6750	500	16270	50	1	10716390	2379	19.56	1.20	12	0.04	1135.00	18542.00	31650	20230919	-29.86	17000	20230726	30.59	22800	-2.63	20240102	21100	5.21	20240102	31650	-29.86	20230919	17000	30.59	20230726	2.12	N	143160	500	53 억	236513	N	N	0	N	N
109	20240103	090813	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22300	-300	5	-1.33	35969200	1616	1.99	22400	22400	22100	29350	15850	22600	22258.17	2.21	0	-77	23866	23232	22166	21532	20466	23550	21850	54	6750	500	16270	50	1	10716390	2390	19.65	1.20	12	0.02	1135.00	18542.00	31650	20230919	-29.54	17000	20230726	31.18	22800	-2.19	20240102	21100	5.69	20240102	31650	-29.54	20230919	17000	31.18	20230726	2.12	N	143160	500	53 억	236513	N	N	0	N	N
110	20240102	160811	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22600	1050	2	4.87	1787459000	81093	246.02	21600	22800	21100	28000	15100	21550	22040.89	2.17	0	3040	21850	21700	21400	21250	20950	21775	21325	54	6450	500	15510	50	1	10716390	2422	19.91	1.22	12	0.76	1135.00	18542.00	31650	20230919	-28.59	17000	20230726	32.94	22800	-0.88	20240102	21100	7.11	20240102	31650	-28.59	20230919	17000	32.94	20230726	2.11	N	143160	500	53 억	232974	N	N	0	N	N
111	20240102	150811	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22700	1150	2	5.34	1707472750	77559	235.30	21600	22800	21100	28000	15100	21550	22015.25	2.17	0	2561	21850	21700	21400	21250	20950	21775	21325	54	6450	500	15510	50	1	10716390	2433	20.00	1.22	12	0.72	1135.00	18542.00	31650	20230919	-28.28	17000	20230726	33.53	22800	-0.44	20240102	21100	7.58	20240102	31650	-28.28	20230919	17000	33.53	20230726	2.11	N	143160	500	53 억	232974	N	N	0	N	N
112	20240102	140812	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	22250	700	2	3.25	1128168700	51873	157.37	21600	22350	21100	28000	15100	21550	21748.74	2.17	0	7276	21850	21700	21400	21250	20950	21775	21325	54	6450	500	15510	50	1	10716390	2384	19.60	1.20	12	0.48	1135.00	18542.00	31650	20230919	-29.70	17000	20230726	30.88	22350	-0.45	20240102	21100	5.45	20240102	31650	-29.70	20230919	17000	30.88	20230726	2.11	N	143160	500	53 억	232974	N	N	0	N	N
113	20240102	130807	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21700	150	2	0.70	764404750	35427	107.48	21600	22050	21100	28000	15100	21550	21576.91	2.17	0	6947	21850	21700	21400	21250	20950	21775	21325	54	6450	500	15510	50	1	10716390	2325	19.12	1.17	12	0.33	1135.00	18542.00	31650	20230919	-31.44	17000	20230726	27.65	22050	-1.59	20240102	21100	2.84	20240102	31650	-31.44	20230919	17000	27.65	20230726	2.11	N	143160	500	53 억	232974	N	N	0	N	N
114	20240102	120807	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21600	50	2	0.23	340556900	15893	48.22	21600	21750	21100	28000	15100	21550	21427.97	2.17	0	3825	21850	21700	21400	21250	20950	21775	21325	54	6450	500	15510	50	1	10716390	2315	19.03	1.16	12	0.15	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	21750	-0.69	20240102	21100	2.37	20240102	31650	-31.75	20230919	17000	27.06	20230726	2.11	N	143160	500	53 억	232974	N	N	0	N	N
115	20240102	110807	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	-100	5	-0.46	148301600	6883	20.88	21600	21750	21400	28000	15100	21550	21546.06	2.17	0	436	21850	21700	21400	21250	20950	21775	21325	54	6450	500	15510	50	1	10716390	2299	18.90	1.16	12	0.06	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	21750	-1.38	20240102	21400	0.23	20240102	31650	-32.23	20230919	17000	26.18	20230726	2.11	N	143160	500	53 억	232974	N	N	0	N	N
116	20240102	100759	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21750	200	2	0.93	37692250	1745	5.29	21600	21750	21500	28000	15100	21550	21600.67	2.17	0	95	21850	21700	21400	21250	20950	21775	21325	54	6450	500	15510	50	1	10716390	2331	19.16	1.17	12	0.02	1135.00	18542.00	31650	20230919	-31.28	17000	20230726	27.94	21750	0.00	20240102	21500	1.16	20240102	31650	-31.28	20230919	17000	27.94	20230726	2.11	N	143160	500	53 억	232974	N	N	0	N	N
117	20240102	090749	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	0	3	0.00	0	0	0.00	0	0	0	28000	15100	21550	0.00	2.17	0	0	21850	21700	21400	21250	20950	21775	21325	54	6450	500	15510	50	1	10716390	2309	18.99	1.16	12	0.00	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	0	0.00	0	0	0.00	0	31650	-31.91	20230919	17000	26.76	20230726	2.11	N	143160	500	53 억	232974	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History