KissMeData/264450/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	121052	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16080	-260	5	-1.59	142631020	8832	32.18	16340	16420	16020	21200	11440	16340	16149.35	3.49	0	1991	16646	16492	16346	16192	16046	16420	16120	51	4860	500	12090	10	1	10245706	1648	7.67	1.15	12	0.09	2097.00	13950.00	18500	20231012	-13.08	12050	20230726	33.44	16650	-3.42	20240117	15030	6.99	20240110	18500	-13.08	20231012	12050	33.44	20230726	2.90	N	264450	500	51 억	357381	N	N	260	N	N
3	20240123	111047	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16080	-260	5	-1.59	108065950	6690	24.38	16340	16420	16020	21200	11440	16340	16153.36	3.49	0	1275	16646	16492	16346	16192	16046	16420	16120	51	4860	500	12090	10	1	10245706	1648	7.67	1.15	12	0.07	2097.00	13950.00	18500	20231012	-13.08	12050	20230726	33.44	16650	-3.42	20240117	15030	6.99	20240110	18500	-13.08	20231012	12050	33.44	20230726	2.90	N	264450	500	51 억	357381	N	N	260	N	N
4	20240123	101048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16220	-120	5	-0.73	55711080	3439	12.53	16340	16420	16120	21200	11440	16340	16199.79	3.49	0	-177	16646	16492	16346	16192	16046	16420	16120	51	4860	500	12090	10	1	10245706	1662	7.73	1.16	12	0.03	2097.00	13950.00	18500	20231012	-12.32	12050	20230726	34.61	16650	-2.58	20240117	15030	7.92	20240110	18500	-12.32	20231012	12050	34.61	20230726	2.90	N	264450	500	51 억	357381	N	N	260	N	N
5	20240123	091048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16160	-180	5	-1.10	16973420	1046	3.81	16340	16420	16150	21200	11440	16340	16226.98	3.49	0	-268	16646	16492	16346	16192	16046	16420	16120	51	4860	500	12090	10	1	10245706	1656	7.71	1.16	12	0.01	2097.00	13950.00	18500	20231012	-12.65	12050	20230726	34.11	16650	-2.94	20240117	15030	7.52	20240110	18500	-12.65	20231012	12050	34.11	20230726	2.90	N	264450	500	51 억	357381	N	N	260	N	N
6	20240119	161041	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	370	2	2.31	580855080	35855	151.22	15880	16400	15880	20800	11220	16020	16200.07	3.52	0	-2360	16413	16216	16043	15846	15673	16130	15760	51	4780	500	11850	10	1	10245706	1679	7.82	1.17	12	0.35	2097.00	13950.00	18500	20231012	-11.41	12050	20230726	36.02	16650	-1.56	20240117	15030	9.05	20240110	18500	-11.41	20231012	12050	36.02	20230726	2.77	N	264450	500	51 억	360513	N	N	63	N	N
7	20240119	151044	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16290	270	2	1.69	535941980	33108	139.63	15880	16400	15880	20800	11220	16020	16187.69	3.52	0	-1252	16413	16216	16043	15846	15673	16130	15760	51	4780	500	11850	10	1	10245706	1669	7.77	1.17	12	0.32	2097.00	13950.00	18500	20231012	-11.95	12050	20230726	35.19	16650	-2.16	20240117	15030	8.38	20240110	18500	-11.95	20231012	12050	35.19	20230726	2.77	N	264450	500	51 억	360513	N	N	0	N	N
8	20240119	141042	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15940	-80	5	-0.50	283951630	17622	74.32	15880	16290	15880	20800	11220	16020	16113.47	3.52	0	3470	16413	16216	16043	15846	15673	16130	15760	51	4780	500	11850	10	1	10245706	1633	7.60	1.14	12	0.17	2097.00	13950.00	18500	20231012	-13.84	12050	20230726	32.28	16650	-4.26	20240117	15030	6.05	20240110	18500	-13.84	20231012	12050	32.28	20230726	2.77	N	264450	500	51 억	360513	N	N	0	N	N
9	20240119	131042	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16070	50	2	0.31	243897200	15121	63.77	15880	16290	15880	20800	11220	16020	16129.70	3.52	0	4558	16413	16216	16043	15846	15673	16130	15760	51	4780	500	11850	10	1	10245706	1646	7.66	1.15	12	0.15	2097.00	13950.00	18500	20231012	-13.14	12050	20230726	33.36	16650	-3.48	20240117	15030	6.92	20240110	18500	-13.14	20231012	12050	33.36	20230726	2.77	N	264450	500	51 억	360513	N	N	0	N	N
10	20240119	121047	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16070	50	2	0.31	233510260	14475	61.05	15880	16290	15880	20800	11220	16020	16131.97	3.52	0	4493	16413	16216	16043	15846	15673	16130	15760	51	4780	500	11850	10	1	10245706	1646	7.66	1.15	12	0.14	2097.00	13950.00	18500	20231012	-13.14	12050	20230726	33.36	16650	-3.48	20240117	15030	6.92	20240110	18500	-13.14	20231012	12050	33.36	20230726	2.77	N	264450	500	51 억	360513	N	N	0	N	N
11	20240119	111045	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16140	120	2	0.75	177254160	10981	46.31	15880	16290	15880	20800	11220	16020	16141.90	3.52	0	3934	16413	16216	16043	15846	15673	16130	15760	51	4780	500	11850	10	1	10245706	1654	7.70	1.16	12	0.11	2097.00	13950.00	18500	20231012	-12.76	12050	20230726	33.94	16650	-3.06	20240117	15030	7.39	20240110	18500	-12.76	20231012	12050	33.94	20230726	2.77	N	264450	500	51 억	360513	N	N	0	N	N
12	20240119	101049	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16260	240	2	1.50	157332600	9751	41.12	15880	16290	15880	20800	11220	16020	16135.02	3.52	0	3619	16413	16216	16043	15846	15673	16130	15760	51	4780	500	11850	10	1	10245706	1666	7.75	1.17	12	0.10	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	16650	-2.34	20240117	15030	8.18	20240110	18500	-12.11	20231012	12050	34.94	20230726	2.77	N	264450	500	51 억	360513	N	N	0	N	N
13	20240119	091043	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15980	-40	5	-0.25	29318840	1833	7.73	15880	16200	15880	20800	11220	16020	15995.00	3.52	0	391	16413	16216	16043	15846	15673	16130	15760	51	4780	500	11850	10	1	10245706	1637	7.62	1.15	12	0.02	2097.00	13950.00	18500	20231012	-13.62	12050	20230726	32.61	16650	-4.02	20240117	15030	6.32	20240110	18500	-13.62	20231012	12050	32.61	20230726	2.77	N	264450	500	51 억	360513	N	N	0	N	N
14	20240118	161040	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16020	-20	5	-0.12	378061320	23701	40.15	16040	16240	15870	20850	11230	16040	15951.24	3.49	0	3292	16880	16460	16230	15810	15580	16345	15695	51	4810	500	11860	10	1	10245706	1641	7.64	1.15	12	0.23	2097.00	13950.00	18500	20231012	-13.41	12050	20230726	32.95	16650	-3.78	20240117	15030	6.59	20240110	18500	-13.41	20231012	12050	32.95	20230726	2.67	N	264450	500	51 억	357346	N	N	5	N	N
15	20240118	151041	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16020	-20	5	-0.12	371190180	23272	39.42	16040	16240	15870	20850	11230	16040	15950.04	3.49	0	3365	16880	16460	16230	15810	15580	16345	15695	51	4810	500	11860	10	1	10245706	1641	7.64	1.15	12	0.23	2097.00	13950.00	18500	20231012	-13.41	12050	20230726	32.95	16650	-3.78	20240117	15030	6.59	20240110	18500	-13.41	20231012	12050	32.95	20230726	2.67	N	264450	500	51 억	357346	N	N	5	N	N
16	20240118	141041	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15940	-100	5	-0.62	312218780	19568	33.15	16040	16240	15870	20850	11230	16040	15955.54	3.49	0	2497	16880	16460	16230	15810	15580	16345	15695	51	4810	500	11860	10	1	10245706	1633	7.60	1.14	12	0.19	2097.00	13950.00	18500	20231012	-13.84	12050	20230726	32.28	16650	-4.26	20240117	15030	6.05	20240110	18500	-13.84	20231012	12050	32.28	20230726	2.67	N	264450	500	51 억	357346	N	N	5	N	N
17	20240118	131039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15980	-60	5	-0.37	243571470	15277	25.88	16040	16240	15870	20850	11230	16040	15943.61	3.49	0	2373	16880	16460	16230	15810	15580	16345	15695	51	4810	500	11860	10	1	10245706	1637	7.62	1.15	12	0.15	2097.00	13950.00	18500	20231012	-13.62	12050	20230726	32.61	16650	-4.02	20240117	15030	6.32	20240110	18500	-13.62	20231012	12050	32.61	20230726	2.67	N	264450	500	51 억	357346	N	N	5	N	N
18	20240118	121043	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15990	-50	5	-0.31	219977650	13801	23.38	16040	16240	15870	20850	11230	16040	15939.18	3.49	0	1756	16880	16460	16230	15810	15580	16345	15695	51	4810	500	11860	10	1	10245706	1638	7.63	1.15	12	0.13	2097.00	13950.00	18500	20231012	-13.57	12050	20230726	32.70	16650	-3.96	20240117	15030	6.39	20240110	18500	-13.57	20231012	12050	32.70	20230726	2.67	N	264450	500	51 억	357346	N	N	5	N	N
19	20240118	111042	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15980	-60	5	-0.37	173684310	10904	18.47	16040	16240	15870	20850	11230	16040	15928.39	3.49	0	413	16880	16460	16230	15810	15580	16345	15695	51	4810	500	11860	10	1	10245706	1637	7.62	1.15	12	0.11	2097.00	13950.00	18500	20231012	-13.62	12050	20230726	32.61	16650	-4.02	20240117	15030	6.32	20240110	18500	-13.62	20231012	12050	32.61	20230726	2.67	N	264450	500	51 억	357346	N	N	5	N	N
20	20240118	101037	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15980	-60	5	-0.37	83797190	5252	8.90	16040	16240	15910	20850	11230	16040	15955.13	3.49	0	-362	16880	16460	16230	15810	15580	16345	15695	51	4810	500	11860	10	1	10245706	1637	7.62	1.15	12	0.05	2097.00	13950.00	18500	20231012	-13.62	12050	20230726	32.61	16650	-4.02	20240117	15030	6.32	20240110	18500	-13.62	20231012	12050	32.61	20230726	2.67	N	264450	500	51 억	357346	N	N	5	N	N
21	20240118	091039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16090	50	2	0.31	10570230	660	1.12	16040	16240	15940	20850	11230	16040	16015.12	3.49	0	-373	16880	16460	16230	15810	15580	16345	15695	51	4810	500	11860	10	1	10245706	1649	7.67	1.15	12	0.01	2097.00	13950.00	18500	20231012	-13.03	12050	20230726	33.53	16650	-3.36	20240117	15030	7.05	20240110	18500	-13.03	20231012	12050	33.53	20230726	2.67	N	264450	500	51 억	357346	N	N	5	N	N
22	20240117	161037	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16040	-140	5	-0.87	958556040	58772	91.09	16200	16650	16000	21000	11330	16180	16310.47	3.51	0	1251	16853	16516	16163	15826	15473	16685	15995	51	4820	500	11970	10	1	10245706	1643	7.65	1.15	12	0.57	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	16650	-3.66	20240117	15030	6.72	20240110	18500	-13.30	20231012	12050	33.11	20230726	2.68	N	264450	500	51 억	359526	N	N	5	N	N
23	20240117	151040	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16030	-150	5	-0.93	931308020	57073	88.46	16200	16650	16000	21000	11330	16180	16317.84	3.51	0	930	16853	16516	16163	15826	15473	16685	15995	51	4820	500	11970	10	1	10245706	1642	7.64	1.15	12	0.56	2097.00	13950.00	18500	20231012	-13.35	12050	20230726	33.03	16650	-3.72	20240117	15030	6.65	20240110	18500	-13.35	20231012	12050	33.03	20230726	2.68	N	264450	500	51 억	359526	N	N	3	N	N
24	20240117	141037	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16120	-60	5	-0.37	886558320	54290	84.15	16200	16650	16000	21000	11330	16180	16330.05	3.51	0	1245	16853	16516	16163	15826	15473	16685	15995	51	4820	500	11970	10	1	10245706	1652	7.69	1.16	12	0.53	2097.00	13950.00	18500	20231012	-12.86	12050	20230726	33.78	16650	-3.18	20240117	15030	7.25	20240110	18500	-12.86	20231012	12050	33.78	20230726	2.68	N	264450	500	51 억	359526	N	N	3	N	N
25	20240117	131037	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16170	-10	5	-0.06	770617010	47083	72.98	16200	16650	16160	21000	11330	16180	16367.20	3.51	0	868	16853	16516	16163	15826	15473	16685	15995	51	4820	500	11970	10	1	10245706	1657	7.71	1.16	12	0.46	2097.00	13950.00	18500	20231012	-12.59	12050	20230726	34.19	16650	-2.88	20240117	15030	7.58	20240110	18500	-12.59	20231012	12050	34.19	20230726	2.68	N	264450	500	51 억	359526	N	N	3	N	N
26	20240117	121039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16300	120	2	0.74	637469290	38873	60.25	16200	16650	16200	21000	11330	16180	16398.77	3.51	0	2328	16853	16516	16163	15826	15473	16685	15995	51	4820	500	11970	10	1	10245706	1670	7.77	1.17	12	0.38	2097.00	13950.00	18500	20231012	-11.89	12050	20230726	35.27	16650	-2.10	20240117	15030	8.45	20240110	18500	-11.89	20231012	12050	35.27	20230726	2.68	N	264450	500	51 억	359526	N	N	3	N	N
27	20240117	111040	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16400	220	2	1.36	493123650	30046	46.57	16200	16650	16200	21000	11330	16180	16412.29	3.51	0	3423	16853	16516	16163	15826	15473	16685	15995	51	4820	500	11970	10	1	10245706	1680	7.82	1.18	12	0.29	2097.00	13950.00	18500	20231012	-11.35	12050	20230726	36.10	16650	-1.50	20240117	15030	9.12	20240110	18500	-11.35	20231012	12050	36.10	20230726	2.68	N	264450	500	51 억	359526	N	N	3	N	N
28	20240117	101037	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16300	120	2	0.74	390484610	23758	36.82	16200	16650	16200	21000	11330	16180	16435.92	3.51	0	1191	16853	16516	16163	15826	15473	16685	15995	51	4820	500	11970	10	1	10245706	1670	7.77	1.17	12	0.23	2097.00	13950.00	18500	20231012	-11.89	12050	20230726	35.27	16650	-2.10	20240117	15030	8.45	20240110	18500	-11.89	20231012	12050	35.27	20230726	2.68	N	264450	500	51 억	359526	N	N	3	N	N
29	20240117	091040	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16630	450	2	2.78	129658470	7898	12.24	16200	16630	16200	21000	11330	16180	16416.62	3.51	0	990	16853	16516	16163	15826	15473	16685	15995	51	4820	500	11970	10	1	10245706	1704	7.93	1.19	12	0.08	2097.00	13950.00	18500	20231012	-10.11	12050	20230726	38.01	16630	0.00	20240117	15030	10.65	20240110	18500	-10.11	20231012	12050	38.01	20230726	2.68	N	264450	500	51 억	359526	N	N	3	N	N
30	20240116	161035	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16180	280	2	1.76	1025909140	63665	140.52	15910	16500	15810	20650	11130	15900	16114.05	3.38	0	12143	16566	16232	15806	15472	15046	16400	15640	51	4750	500	11760	10	1	10245706	1658	7.72	1.16	12	0.62	2097.00	13950.00	18500	20231012	-12.54	12050	20230726	34.27	16500	-1.94	20240116	15030	7.65	20240110	18500	-12.54	20231012	12050	34.27	20230726	2.68	N	264450	500	51 억	346748	N	N	3	N	N
31	20240116	151033	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16190	290	2	1.82	987919630	61319	135.34	15910	16500	15810	20650	11130	15900	16111.15	3.38	0	11181	16566	16232	15806	15472	15046	16400	15640	51	4750	500	11760	10	1	10245706	1659	7.72	1.16	12	0.60	2097.00	13950.00	18500	20231012	-12.49	12050	20230726	34.36	16500	-1.88	20240116	15030	7.72	20240110	18500	-12.49	20231012	12050	34.36	20230726	2.68	N	264450	500	51 억	346748	N	N	3	N	N
32	20240116	141036	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16430	530	2	3.33	871001760	54149	119.52	15910	16500	15810	20650	11130	15900	16085.28	3.38	0	9939	16566	16232	15806	15472	15046	16400	15640	51	4750	500	11760	10	1	10245706	1683	7.84	1.18	12	0.53	2097.00	13950.00	18500	20231012	-11.19	12050	20230726	36.35	16500	-0.42	20240116	15030	9.31	20240110	18500	-11.19	20231012	12050	36.35	20230726	2.68	N	264450	500	51 억	346748	N	N	3	N	N
33	20240116	131037	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16110	210	2	1.32	615865600	38479	84.93	15910	16200	15810	20650	11130	15900	16005.24	3.38	0	3415	16566	16232	15806	15472	15046	16400	15640	51	4750	500	11760	10	1	10245706	1651	7.68	1.15	12	0.38	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	16200	0.00	20240102	15030	7.19	20240110	18500	-12.92	20231012	12050	33.69	20230726	2.68	N	264450	500	51 억	346748	N	N	3	N	N
34	20240116	121034	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15970	70	2	0.44	535505450	33470	73.87	15910	16200	15810	20650	11130	15900	15999.57	3.38	0	1917	16566	16232	15806	15472	15046	16400	15640	51	4750	500	11760	10	1	10245706	1636	7.62	1.14	12	0.33	2097.00	13950.00	18500	20231012	-13.68	12050	20230726	32.53	16200	0.00	20240102	15030	6.25	20240110	18500	-13.68	20231012	12050	32.53	20230726	2.68	N	264450	500	51 억	346748	N	N	3	N	N
35	20240116	111034	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15910	10	2	0.06	524479340	32777	72.34	15910	16200	15810	20650	11130	15900	16001.44	3.38	0	1724	16566	16232	15806	15472	15046	16400	15640	51	4750	500	11760	10	1	10245706	1630	7.59	1.14	12	0.32	2097.00	13950.00	18500	20231012	-14.00	12050	20230726	32.03	16200	0.00	20240102	15030	5.85	20240110	18500	-14.00	20231012	12050	32.03	20230726	2.68	N	264450	500	51 억	346748	N	N	3	N	N
36	20240116	101033	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15960	60	2	0.38	467335130	29184	64.41	15910	16200	15810	20650	11130	15900	16013.40	3.38	0	2181	16566	16232	15806	15472	15046	16400	15640	51	4750	500	11760	10	1	10245706	1635	7.61	1.14	12	0.28	2097.00	13950.00	18500	20231012	-13.73	12050	20230726	32.45	16200	0.00	20240102	15030	6.19	20240110	18500	-13.73	20231012	12050	32.45	20230726	2.68	N	264450	500	51 억	346748	N	N	3	N	N
37	20240116	091032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16110	210	2	1.32	277657580	17321	38.23	15910	16200	15910	20650	11130	15900	16030.11	3.38	0	2226	16566	16232	15806	15472	15046	16400	15640	51	4750	500	11760	10	1	10245706	1651	7.68	1.15	12	0.17	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	16200	0.00	20240102	15030	7.19	20240110	18500	-12.92	20231012	12050	33.69	20230726	2.68	N	264450	500	51 억	346748	N	N	3	N	N
38	20240115	161032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15900	380	2	2.45	720576750	45287	176.47	15520	16140	15380	20150	10870	15520	15911.34	3.42	0	-2136	15900	15710	15470	15280	15040	15590	15160	51	4630	500	11480	10	1	10245706	1629	7.58	1.14	12	0.44	2097.00	13950.00	18500	20231012	-14.05	12050	20230726	31.95	16200	-1.85	20240102	15030	5.79	20240110	18500	-14.05	20231012	12050	31.95	20230726	2.67	N	264450	500	51 억	350345	N	N	3	N	N
39	20240115	151032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15950	430	2	2.77	705787670	44357	172.84	15520	16140	15380	20150	10870	15520	15911.53	3.42	0	-1806	15900	15710	15470	15280	15040	15590	15160	51	4630	500	11480	10	1	10245706	1634	7.61	1.14	12	0.43	2097.00	13950.00	18500	20231012	-13.78	12050	20230726	32.37	16200	-1.54	20240102	15030	6.12	20240110	18500	-13.78	20231012	12050	32.37	20230726	2.67	N	264450	500	51 억	350345	N	N	5	N	N
40	20240115	141032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15900	380	2	2.45	658953130	41411	161.36	15520	16140	15380	20150	10870	15520	15912.51	3.42	0	-1174	15900	15710	15470	15280	15040	15590	15160	51	4630	500	11480	10	1	10245706	1629	7.58	1.14	12	0.40	2097.00	13950.00	18500	20231012	-14.05	12050	20230726	31.95	16200	-1.85	20240102	15030	5.79	20240110	18500	-14.05	20231012	12050	31.95	20230726	2.67	N	264450	500	51 억	350345	N	N	5	N	N
41	20240115	131030	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15960	440	2	2.84	576194750	36218	141.13	15520	16140	15380	20150	10870	15520	15909.07	3.42	0	242	15900	15710	15470	15280	15040	15590	15160	51	4630	500	11480	10	1	10245706	1635	7.61	1.14	12	0.35	2097.00	13950.00	18500	20231012	-13.73	12050	20230726	32.45	16200	-1.48	20240102	15030	6.19	20240110	18500	-13.73	20231012	12050	32.45	20230726	2.67	N	264450	500	51 억	350345	N	N	5	N	N
42	20240115	121031	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15970	450	2	2.90	499515720	31414	122.41	15520	16140	15380	20150	10870	15520	15901.05	3.42	0	2528	15900	15710	15470	15280	15040	15590	15160	51	4630	500	11480	10	1	10245706	1636	7.62	1.14	12	0.31	2097.00	13950.00	18500	20231012	-13.68	12050	20230726	32.53	16200	-1.42	20240102	15030	6.25	20240110	18500	-13.68	20231012	12050	32.53	20230726	2.67	N	264450	500	51 억	350345	N	N	5	N	N
43	20240115	111031	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15920	400	2	2.58	450153040	28319	110.35	15520	16140	15380	20150	10870	15520	15895.80	3.42	0	3476	15900	15710	15470	15280	15040	15590	15160	51	4630	500	11480	10	1	10245706	1631	7.59	1.14	12	0.28	2097.00	13950.00	18500	20231012	-13.95	12050	20230726	32.12	16200	-1.73	20240102	15030	5.92	20240110	18500	-13.95	20231012	12050	32.12	20230726	2.67	N	264450	500	51 억	350345	N	N	5	N	N
44	20240115	101027	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15870	350	2	2.26	381523800	23998	93.51	15520	16140	15380	20150	10870	15520	15898.15	3.42	0	4660	15900	15710	15470	15280	15040	15590	15160	51	4630	500	11480	10	1	10245706	1626	7.57	1.14	12	0.23	2097.00	13950.00	18500	20231012	-14.22	12050	20230726	31.70	16200	-2.04	20240102	15030	5.59	20240110	18500	-14.22	20231012	12050	31.70	20230726	2.67	N	264450	500	51 억	350345	N	N	5	N	N
45	20240115	091029	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15460	-60	5	-0.39	19804000	1278	4.98	15520	15540	15380	20150	10870	15520	15496.09	3.42	0	-258	15900	15710	15470	15280	15040	15590	15160	51	4630	500	11480	10	1	10245706	1584	7.37	1.11	12	0.01	2097.00	13950.00	18500	20231012	-16.43	12050	20230726	28.30	16200	-4.57	20240102	15030	2.86	20240110	18500	-16.43	20231012	12050	28.30	20230726	2.67	N	264450	500	51 억	350345	N	N	5	N	N
46	20240112	161041	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15520	-160	5	-1.02	396196390	25663	56.57	15650	15660	15230	20350	10980	15680	15438.33	3.51	0	-9219	16506	16092	15656	15242	14806	16300	15450	51	4670	500	11600	10	1	10245706	1590	7.40	1.11	12	0.25	2097.00	13950.00	18500	20231012	-16.11	12050	20230726	28.80	16200	-4.20	20240102	15030	3.26	20240110	18500	-16.11	20231012	12050	28.80	20230726	2.67	N	264450	500	51 억	359463	N	N	5	N	N
47	20240112	151028	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15520	-160	5	-1.02	373688150	24211	53.37	15650	15660	15230	20350	10980	15680	15434.64	3.51	0	-8513	16506	16092	15656	15242	14806	16300	15450	51	4670	500	11600	10	1	10245706	1590	7.40	1.11	12	0.24	2097.00	13950.00	18500	20231012	-16.11	12050	20230726	28.80	16200	-4.20	20240102	15030	3.26	20240110	18500	-16.11	20231012	12050	28.80	20230726	2.67	N	264450	500	51 억	359463	N	N	14	N	N
48	20240112	141027	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15300	-380	5	-2.42	223134000	14521	32.01	15650	15660	15230	20350	10980	15680	15366.30	3.51	0	-5159	16506	16092	15656	15242	14806	16300	15450	51	4670	500	11600	10	1	10245706	1568	7.30	1.10	12	0.14	2097.00	13950.00	18500	20231012	-17.30	12050	20230726	26.97	16200	-5.56	20240102	15030	1.80	20240110	18500	-17.30	20231012	12050	26.97	20230726	2.67	N	264450	500	51 억	359463	N	N	14	N	N
49	20240112	131023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15380	-300	5	-1.91	174808200	11369	25.06	15650	15660	15230	20350	10980	15680	15375.86	3.51	0	-4466	16506	16092	15656	15242	14806	16300	15450	51	4670	500	11600	10	1	10245706	1576	7.33	1.10	12	0.11	2097.00	13950.00	18500	20231012	-16.86	12050	20230726	27.63	16200	-5.06	20240102	15030	2.33	20240110	18500	-16.86	20231012	12050	27.63	20230726	2.67	N	264450	500	51 억	359463	N	N	14	N	N
50	20240112	121027	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15370	-310	5	-1.98	163514070	10634	23.44	15650	15660	15230	20350	10980	15680	15376.53	3.51	0	-4136	16506	16092	15656	15242	14806	16300	15450	51	4670	500	11600	10	1	10245706	1575	7.33	1.10	12	0.10	2097.00	13950.00	18500	20231012	-16.92	12050	20230726	27.55	16200	-5.12	20240102	15030	2.26	20240110	18500	-16.92	20231012	12050	27.55	20230726	2.67	N	264450	500	51 억	359463	N	N	14	N	N
51	20240112	111023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15300	-380	5	-2.42	156857490	10200	22.48	15650	15660	15230	20350	10980	15680	15378.19	3.51	0	-4150	16506	16092	15656	15242	14806	16300	15450	51	4670	500	11600	10	1	10245706	1568	7.30	1.10	12	0.10	2097.00	13950.00	18500	20231012	-17.30	12050	20230726	26.97	16200	-5.56	20240102	15030	1.80	20240110	18500	-17.30	20231012	12050	26.97	20230726	2.67	N	264450	500	51 억	359463	N	N	14	N	N
52	20240112	101023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15270	-410	5	-2.61	127971820	8309	18.32	15650	15660	15250	20350	10980	15680	15401.59	3.51	0	-4105	16506	16092	15656	15242	14806	16300	15450	51	4670	500	11600	10	1	10245706	1565	7.28	1.09	12	0.08	2097.00	13950.00	18500	20231012	-17.46	12050	20230726	26.72	16200	-5.74	20240102	15030	1.60	20240110	18500	-17.46	20231012	12050	26.72	20230726	2.67	N	264450	500	51 억	359463	N	N	14	N	N
53	20240112	091025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15560	-120	5	-0.77	8761600	561	1.24	15650	15660	15560	20350	10980	15680	15617.83	3.51	0	-239	16506	16092	15656	15242	14806	16300	15450	51	4670	500	11600	10	1	10245706	1594	7.42	1.12	12	0.01	2097.00	13950.00	18500	20231012	-15.89	12050	20230726	29.13	16200	-3.95	20240102	15030	3.53	20240110	18500	-15.89	20231012	12050	29.13	20230726	2.67	N	264450	500	51 억	359463	N	N	14	N	N
54	20240111	161018	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15680	460	2	3.02	706171630	45019	379.17	15250	16070	15220	19780	10660	15220	15686.20	3.44	-897	6488	15413	15316	15173	15076	14933	15365	15125	51	4560	500	11260	10	1	10245706	1607	7.48	1.12	12	0.44	2097.00	13950.00	18500	20231012	-15.24	12050	20230726	30.12	16200	-3.21	20240102	15030	4.32	20240110	18500	-15.24	20231012	12050	30.12	20230726	2.66	N	264450	500	51 억	352544	N	N	14	N	N
55	20240111	151025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15640	420	2	2.76	679047860	43289	364.60	15250	16070	15220	19780	10660	15220	15686.38	3.44	-897	6581	15413	15316	15173	15076	14933	15365	15125	51	4560	500	11260	10	1	10245706	1602	7.46	1.12	12	0.42	2097.00	13950.00	18500	20231012	-15.46	12050	20230726	29.79	16200	-3.46	20240102	15030	4.06	20240110	18500	-15.46	20231012	12050	29.79	20230726	2.66	N	264450	500	51 억	352544	N	N	18	N	N
56	20240111	141021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15540	320	2	2.10	590272520	37593	316.63	15250	16070	15220	19780	10660	15220	15701.66	3.44	-897	4821	15413	15316	15173	15076	14933	15365	15125	51	4560	500	11260	10	1	10245706	1592	7.41	1.11	12	0.37	2097.00	13950.00	18500	20231012	-16.00	12050	20230726	28.96	16200	-4.07	20240102	15030	3.39	20240110	18500	-16.00	20231012	12050	28.96	20230726	2.66	N	264450	500	51 억	352544	N	N	18	N	N
57	20240111	131019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15480	260	2	1.71	551182580	35070	295.38	15250	16070	15220	19780	10660	15220	15716.64	3.44	-897	4703	15413	15316	15173	15076	14933	15365	15125	51	4560	500	11260	10	1	10245706	1586	7.38	1.11	12	0.34	2097.00	13950.00	18500	20231012	-16.32	12050	20230726	28.46	16200	-4.44	20240102	15030	2.99	20240110	18500	-16.32	20231012	12050	28.46	20230726	2.66	N	264450	500	51 억	352544	N	N	18	N	N
58	20240111	121020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15530	310	2	2.04	483383220	30687	258.46	15250	16070	15220	19780	10660	15220	15752.05	3.44	-897	4972	15413	15316	15173	15076	14933	15365	15125	51	4560	500	11260	10	1	10245706	1591	7.41	1.11	12	0.30	2097.00	13950.00	18500	20231012	-16.05	12050	20230726	28.88	16200	-4.14	20240102	15030	3.33	20240110	18500	-16.05	20231012	12050	28.88	20230726	2.66	N	264450	500	51 억	352544	N	N	18	N	N
59	20240111	111021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15710	490	2	3.22	410368650	26009	219.06	15250	16070	15220	19780	10660	15220	15777.95	3.44	-897	7016	15413	15316	15173	15076	14933	15365	15125	51	4560	500	11260	10	1	10245706	1610	7.49	1.13	12	0.25	2097.00	13950.00	18500	20231012	-15.08	12050	20230726	30.37	16200	-3.02	20240102	15030	4.52	20240110	18500	-15.08	20231012	12050	30.37	20230726	2.66	N	264450	500	51 억	352544	N	N	18	N	N
60	20240111	101020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15770	550	2	3.61	391863710	24832	209.15	15250	16070	15220	19780	10660	15220	15780.59	3.44	-897	7010	15413	15316	15173	15076	14933	15365	15125	51	4560	500	11260	10	1	10245706	1616	7.52	1.13	12	0.24	2097.00	13950.00	18500	20231012	-14.76	12050	20230726	30.87	16200	-2.65	20240102	15030	4.92	20240110	18500	-14.76	20231012	12050	30.87	20230726	2.66	N	264450	500	51 억	352544	N	N	18	N	N
61	20240111	091021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15330	110	2	0.72	11151750	731	6.16	15250	15330	15220	19780	10660	15220	15255.47	3.44	-897	-50	15413	15316	15173	15076	14933	15365	15125	51	4560	500	11260	10	1	10245706	1571	7.31	1.10	12	0.01	2097.00	13950.00	18500	20231012	-17.14	12050	20230726	27.22	16200	-5.37	20240102	15030	2.00	20240110	18500	-17.14	20231012	12050	27.22	20230726	2.66	N	264450	500	51 억	352544	N	N	18	N	N
62	20240110	161016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15220	30	2	0.20	179220050	11871	84.37	15190	15270	15030	19740	10640	15190	15097.26	3.45	-899	417	15530	15360	15260	15090	14990	15310	15040	51	4550	500	11240	10	1	10245706	1559	7.26	1.09	12	0.12	2097.00	13950.00	18500	20231012	-17.73	12050	20230726	26.31	16200	-6.05	20240102	15030	1.26	20240110	18500	-17.73	20231012	12050	26.31	20230726	2.65	N	264450	500	51 억	353026	N	N	18	N	N
63	20240110	151019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15170	-20	5	-0.13	178520000	11825	84.04	15190	15270	15030	19740	10640	15190	15096.83	3.45	-899	437	15530	15360	15260	15090	14990	15310	15040	51	4550	500	11240	10	1	10245706	1554	7.23	1.09	12	0.12	2097.00	13950.00	18500	20231012	-18.00	12050	20230726	25.89	16200	-6.36	20240102	15030	0.93	20240110	18500	-18.00	20231012	12050	25.89	20230726	2.65	N	264450	500	51 억	353026	N	N	91	N	N
64	20240110	141020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15120	-70	5	-0.46	155775150	10329	73.41	15190	15190	15030	19740	10640	15190	15081.34	3.45	-899	580	15530	15360	15260	15090	14990	15310	15040	51	4550	500	11240	10	1	10245706	1549	7.21	1.08	12	0.10	2097.00	13950.00	18500	20231012	-18.27	12050	20230726	25.48	16200	-6.67	20240102	15030	0.60	20240110	18500	-18.27	20231012	12050	25.48	20230726	2.65	N	264450	500	51 억	353026	N	N	91	N	N
65	20240110	131017	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15120	-70	5	-0.46	152666150	10123	71.94	15190	15190	15030	19740	10640	15190	15081.12	3.45	-899	540	15530	15360	15260	15090	14990	15310	15040	51	4550	500	11240	10	1	10245706	1549	7.21	1.08	12	0.10	2097.00	13950.00	18500	20231012	-18.27	12050	20230726	25.48	16200	-6.67	20240102	15030	0.60	20240110	18500	-18.27	20231012	12050	25.48	20230726	2.65	N	264450	500	51 억	353026	N	N	91	N	N
66	20240110	121019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15090	-100	5	-0.66	122764860	8141	57.86	15190	15190	15030	19740	10640	15190	15079.83	3.45	-899	600	15530	15360	15260	15090	14990	15310	15040	51	4550	500	11240	10	1	10245706	1546	7.20	1.08	12	0.08	2097.00	13950.00	18500	20231012	-18.43	12050	20230726	25.23	16200	-6.85	20240102	15030	0.40	20240110	18500	-18.43	20231012	12050	25.23	20230726	2.65	N	264450	500	51 억	353026	N	N	91	N	N
67	20240110	111018	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15110	-80	5	-0.53	88951040	5898	41.92	15190	15190	15050	19740	10640	15190	15081.56	3.45	-899	621	15530	15360	15260	15090	14990	15310	15040	51	4550	500	11240	10	1	10245706	1548	7.21	1.08	12	0.06	2097.00	13950.00	18500	20231012	-18.32	12050	20230726	25.39	16200	-6.73	20240102	15050	0.40	20240110	18500	-18.32	20231012	12050	25.39	20230726	2.65	N	264450	500	51 억	353026	N	N	91	N	N
68	20240110	101016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15090	-100	5	-0.66	78932400	5234	37.20	15190	15190	15050	19740	10640	15190	15080.70	3.45	-899	684	15530	15360	15260	15090	14990	15310	15040	51	4550	500	11240	10	1	10245706	1546	7.20	1.08	12	0.05	2097.00	13950.00	18500	20231012	-18.43	12050	20230726	25.23	16200	-6.85	20240102	15050	0.27	20240110	18500	-18.43	20231012	12050	25.23	20230726	2.65	N	264450	500	51 억	353026	N	N	91	N	N
69	20240110	091017	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15070	-120	5	-0.79	15043630	995	7.07	15190	15190	15050	19740	10640	15190	15119.23	3.45	-899	-215	15530	15360	15260	15090	14990	15310	15040	51	4550	500	11240	10	1	10245706	1544	7.19	1.08	12	0.01	2097.00	13950.00	18500	20231012	-18.54	12050	20230726	25.06	16200	-6.98	20240102	15050	0.13	20240110	18500	-18.54	20231012	12050	25.06	20230726	2.65	N	264450	500	51 억	353026	N	N	91	N	N
70	20240109	161014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15190	-240	5	-1.56	213945120	13992	100.92	15430	15430	15160	20050	10810	15430	15291.44	3.49	0	-3982	15716	15572	15426	15282	15136	15645	15355	51	4620	500	11410	10	1	10245706	1556	7.24	1.09	12	0.14	2097.00	13950.00	18500	20231012	-17.89	12050	20230726	26.06	16200	-6.23	20240102	15160	0.20	20240109	18500	-17.89	20231012	12050	26.06	20230726	2.62	N	264450	500	51 억	357907	N	N	91	N	N
71	20240109	151016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15180	-250	5	-1.62	198137000	12951	93.41	15430	15430	15180	20050	10810	15430	15298.97	3.49	0	-3420	15716	15572	15426	15282	15136	15645	15355	51	4620	500	11410	10	1	10245706	1555	7.24	1.09	12	0.13	2097.00	13950.00	18500	20231012	-17.95	12050	20230726	25.98	16200	-6.30	20240102	15180	0.00	20240109	18500	-17.95	20231012	12050	25.98	20230726	2.62	N	264450	500	51 억	357907	N	N	12	N	N
72	20240109	141015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15330	-100	5	-0.65	131799450	8596	62.00	15430	15430	15250	20050	10810	15430	15332.65	3.49	0	-1229	15716	15572	15426	15282	15136	15645	15355	51	4620	500	11410	10	1	10245706	1571	7.31	1.10	12	0.08	2097.00	13950.00	18500	20231012	-17.14	12050	20230726	27.22	16200	-5.37	20240102	15220	0.72	20240105	18500	-17.14	20231012	12050	27.22	20230726	2.62	N	264450	500	51 억	357907	N	N	12	N	N
73	20240109	131015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15290	-140	5	-0.91	124038290	8089	58.35	15430	15430	15250	20050	10810	15430	15334.19	3.49	0	-1211	15716	15572	15426	15282	15136	15645	15355	51	4620	500	11410	10	1	10245706	1567	7.29	1.10	12	0.08	2097.00	13950.00	18500	20231012	-17.35	12050	20230726	26.89	16200	-5.62	20240102	15220	0.46	20240105	18500	-17.35	20231012	12050	26.89	20230726	2.62	N	264450	500	51 억	357907	N	N	12	N	N
74	20240109	121024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15270	-160	5	-1.04	96780910	6305	45.48	15430	15430	15270	20050	10810	15430	15349.87	3.49	0	-90	15716	15572	15426	15282	15136	15645	15355	51	4620	500	11410	10	1	10245706	1565	7.28	1.09	12	0.06	2097.00	13950.00	18500	20231012	-17.46	12050	20230726	26.72	16200	-5.74	20240102	15220	0.33	20240105	18500	-17.46	20231012	12050	26.72	20230726	2.62	N	264450	500	51 억	357907	N	N	12	N	N
75	20240109	111018	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15380	-50	5	-0.32	27680600	1800	12.98	15430	15430	15320	20050	10810	15430	15378.11	3.49	0	59	15716	15572	15426	15282	15136	15645	15355	51	4620	500	11410	10	1	10245706	1576	7.33	1.10	12	0.02	2097.00	13950.00	18500	20231012	-16.86	12050	20230726	27.63	16200	-5.06	20240102	15220	1.05	20240105	18500	-16.86	20231012	12050	27.63	20230726	2.62	N	264450	500	51 억	357907	N	N	12	N	N
76	20240109	101015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15380	-50	5	-0.32	13363190	869	6.27	15430	15430	15320	20050	10810	15430	15377.66	3.49	0	1	15716	15572	15426	15282	15136	15645	15355	51	4620	500	11410	10	1	10245706	1576	7.33	1.10	12	0.01	2097.00	13950.00	18500	20231012	-16.86	12050	20230726	27.63	16200	-5.06	20240102	15220	1.05	20240105	18500	-16.86	20231012	12050	27.63	20230726	2.62	N	264450	500	51 억	357907	N	N	12	N	N
77	20240109	091016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15390	-40	5	-0.26	2837950	184	1.33	15430	15430	15390	20050	10810	15430	15423.64	3.49	0	-15	15716	15572	15426	15282	15136	15645	15355	51	4620	500	11410	10	1	10245706	1577	7.34	1.10	12	0.00	2097.00	13950.00	18500	20231012	-16.81	12050	20230726	27.72	16200	-5.00	20240102	15220	1.12	20240105	18500	-16.81	20231012	12050	27.72	20230726	2.62	N	264450	500	51 억	357907	N	N	12	N	N
78	20240108	161014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15430	80	2	0.52	213586480	13864	81.91	15350	15570	15280	19950	10750	15350	15405.83	3.50	-885	-719	15876	15612	15416	15152	14956	15515	15055	51	4600	500	11350	10	1	10245706	1581	7.36	1.11	12	0.14	2097.00	13950.00	18500	20231012	-16.59	12050	20230726	28.05	16200	-4.75	20240102	15220	1.38	20240105	18500	-16.59	20231012	12050	28.05	20230726	2.61	N	264450	500	51 억	358635	N	N	12	N	N
79	20240108	151015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15410	60	2	0.39	203819450	13230	78.16	15350	15570	15280	19950	10750	15350	15405.85	3.50	-885	-668	15876	15612	15416	15152	14956	15515	15055	51	4600	500	11350	10	1	10245706	1579	7.35	1.10	12	0.13	2097.00	13950.00	18500	20231012	-16.70	12050	20230726	27.88	16200	-4.88	20240102	15220	1.25	20240105	18500	-16.70	20231012	12050	27.88	20230726	2.61	N	264450	500	51 억	358635	N	N	0	N	N
80	20240108	141014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15470	120	2	0.78	163595440	10624	62.77	15350	15570	15280	19950	10750	15350	15398.67	3.50	-885	-485	15876	15612	15416	15152	14956	15515	15055	51	4600	500	11350	10	1	10245706	1585	7.38	1.11	12	0.10	2097.00	13950.00	18500	20231012	-16.38	12050	20230726	28.38	16200	-4.51	20240102	15220	1.64	20240105	18500	-16.38	20231012	12050	28.38	20230726	2.61	N	264450	500	51 억	358635	N	N	0	N	N
81	20240108	131014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15450	100	2	0.65	147858420	9607	56.76	15350	15570	15280	19950	10750	15350	15390.70	3.50	-885	-505	15876	15612	15416	15152	14956	15515	15055	51	4600	500	11350	10	1	10245706	1583	7.37	1.11	12	0.09	2097.00	13950.00	18500	20231012	-16.49	12050	20230726	28.22	16200	-4.63	20240102	15220	1.51	20240105	18500	-16.49	20231012	12050	28.22	20230726	2.61	N	264450	500	51 억	358635	N	N	0	N	N
82	20240108	121015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15520	170	2	1.11	133932400	8709	51.45	15350	15540	15280	19950	10750	15350	15378.62	3.50	-885	-405	15876	15612	15416	15152	14956	15515	15055	51	4600	500	11350	10	1	10245706	1590	7.40	1.11	12	0.09	2097.00	13950.00	18500	20231012	-16.11	12050	20230726	28.80	16200	-4.20	20240102	15220	1.97	20240105	18500	-16.11	20231012	12050	28.80	20230726	2.61	N	264450	500	51 억	358635	N	N	0	N	N
83	20240108	111016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15430	80	2	0.52	119557830	7783	45.98	15350	15480	15280	19950	10750	15350	15361.41	3.50	-885	-326	15876	15612	15416	15152	14956	15515	15055	51	4600	500	11350	10	1	10245706	1581	7.36	1.11	12	0.08	2097.00	13950.00	18500	20231012	-16.59	12050	20230726	28.05	16200	-4.75	20240102	15220	1.38	20240105	18500	-16.59	20231012	12050	28.05	20230726	2.61	N	264450	500	51 억	358635	N	N	0	N	N
84	20240108	101015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15330	-20	5	-0.13	71555190	4667	27.57	15350	15460	15280	19950	10750	15350	15332.16	3.50	-885	-1085	15876	15612	15416	15152	14956	15515	15055	51	4600	500	11350	10	1	10245706	1571	7.31	1.10	12	0.05	2097.00	13950.00	18500	20231012	-17.14	12050	20230726	27.22	16200	-5.37	20240102	15220	0.72	20240105	18500	-17.14	20231012	12050	27.22	20230726	2.61	N	264450	500	51 억	358635	N	N	0	N	N
85	20240108	091013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15460	110	2	0.72	22159400	1442	8.52	15350	15460	15290	19950	10750	15350	15367.13	3.50	-885	-234	15876	15612	15416	15152	14956	15515	15055	51	4600	500	11350	10	1	10245706	1584	7.37	1.11	12	0.01	2097.00	13950.00	18500	20231012	-16.43	12050	20230726	28.30	16200	-4.57	20240102	15220	1.58	20240105	18500	-16.43	20231012	12050	28.30	20230726	2.61	N	264450	500	51 억	358635	N	N	0	N	N
86	20240105	161013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15350	-160	5	-1.03	260131060	16926	137.68	15510	15680	15220	20150	10860	15510	15368.73	3.55	-1028	-3786	15883	15696	15553	15366	15223	15625	15295	51	4640	500	11470	10	1	10245706	1573	7.32	1.10	12	0.17	2097.00	13950.00	18500	20231012	-17.03	12050	20230726	27.39	16200	-5.25	20240102	15220	0.85	20240105	18500	-17.03	20231012	12050	27.39	20230726	2.62	N	264450	500	51 억	363305	N	N	5	N	N
87	20240105	151014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15300	-210	5	-1.35	249689910	16245	132.14	15510	15680	15220	20150	10860	15510	15370.26	3.55	-1028	-3426	15883	15696	15553	15366	15223	15625	15295	51	4640	500	11470	10	1	10245706	1568	7.30	1.10	12	0.16	2097.00	13950.00	18500	20231012	-17.30	12050	20230726	26.97	16200	-5.56	20240102	15220	0.53	20240105	18500	-17.30	20231012	12050	26.97	20230726	2.62	N	264450	500	51 억	363305	N	N	5	N	N
88	20240105	141011	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15270	-240	5	-1.55	217426270	14131	114.94	15510	15680	15220	20150	10860	15510	15386.47	3.55	-1028	-2895	15883	15696	15553	15366	15223	15625	15295	51	4640	500	11470	10	1	10245706	1565	7.28	1.09	12	0.14	2097.00	13950.00	18500	20231012	-17.46	12050	20230726	26.72	16200	-5.74	20240102	15220	0.33	20240105	18500	-17.46	20231012	12050	26.72	20230726	2.62	N	264450	500	51 억	363305	N	N	5	N	N
89	20240105	131013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15360	-150	5	-0.97	148460830	9623	78.27	15510	15680	15350	20150	10860	15510	15427.71	3.55	-1028	-1855	15883	15696	15553	15366	15223	15625	15295	51	4640	500	11470	10	1	10245706	1574	7.32	1.10	12	0.09	2097.00	13950.00	18500	20231012	-16.97	12050	20230726	27.47	16200	-5.19	20240102	15350	0.07	20240105	18500	-16.97	20231012	12050	27.47	20230726	2.62	N	264450	500	51 억	363305	N	N	5	N	N
90	20240105	121013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15400	-110	5	-0.71	132004390	8554	69.58	15510	15680	15350	20150	10860	15510	15431.89	3.55	-1028	-1306	15883	15696	15553	15366	15223	15625	15295	51	4640	500	11470	10	1	10245706	1578	7.34	1.10	12	0.08	2097.00	13950.00	18500	20231012	-16.76	12050	20230726	27.80	16200	-4.94	20240102	15350	0.33	20240105	18500	-16.76	20231012	12050	27.80	20230726	2.62	N	264450	500	51 억	363305	N	N	5	N	N
91	20240105	111010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15520	10	2	0.06	80815880	5229	42.53	15510	15680	15380	20150	10860	15510	15455.32	3.55	-1028	-926	15883	15696	15553	15366	15223	15625	15295	51	4640	500	11470	10	1	10245706	1590	7.40	1.11	12	0.05	2097.00	13950.00	18500	20231012	-16.11	12050	20230726	28.80	16200	-4.20	20240102	15380	0.91	20240105	18500	-16.11	20231012	12050	28.80	20230726	2.62	N	264450	500	51 억	363305	N	N	5	N	N
92	20240105	101013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15490	-20	5	-0.13	53514380	3466	28.19	15510	15510	15380	20150	10860	15510	15439.81	3.55	-1028	-657	15883	15696	15553	15366	15223	15625	15295	51	4640	500	11470	10	1	10245706	1587	7.39	1.11	12	0.03	2097.00	13950.00	18500	20231012	-16.27	12050	20230726	28.55	16200	-4.38	20240102	15380	0.72	20240105	18500	-16.27	20231012	12050	28.55	20230726	2.62	N	264450	500	51 억	363305	N	N	5	N	N
93	20240105	091010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15450	-60	5	-0.39	8550170	553	4.50	15510	15510	15450	20150	10860	15510	15461.43	3.55	-1028	-177	15883	15696	15553	15366	15223	15625	15295	51	4640	500	11470	10	1	10245706	1583	7.37	1.11	12	0.01	2097.00	13950.00	18500	20231012	-16.49	12050	20230726	28.22	16200	-4.63	20240102	15410	0.26	20240104	18500	-16.49	20231012	12050	28.22	20230726	2.62	N	264450	500	51 억	363305	N	N	5	N	N
94	20240104	161007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15510	-120	5	-0.77	190932060	12294	59.87	15600	15740	15410	20300	10950	15630	15530.94	3.58	0	-2033	16043	15836	15733	15526	15423	15785	15475	51	4670	500	11560	10	1	10245706	1589	7.40	1.11	12	0.12	2097.00	13950.00	18500	20231012	-16.16	12050	20230726	28.71	16200	-4.26	20240102	15410	0.65	20240104	18500	-16.16	20231012	12050	28.71	20230726	2.59	N	264450	500	51 억	366361	N	N	5	N	N
95	20240104	151010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15480	-150	5	-0.96	173766770	11187	54.48	15600	15740	15410	20300	10950	15630	15532.92	3.58	0	-1961	16043	15836	15733	15526	15423	15785	15475	51	4670	500	11560	10	1	10245706	1586	7.38	1.11	12	0.11	2097.00	13950.00	18500	20231012	-16.32	12050	20230726	28.46	16200	-4.44	20240102	15410	0.45	20240104	18500	-16.32	20231012	12050	28.46	20230726	2.59	N	264450	500	51 억	366361	N	N	130	N	N
96	20240104	141010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15450	-180	5	-1.15	165617720	10661	51.92	15600	15740	15410	20300	10950	15630	15534.91	3.58	0	-1913	16043	15836	15733	15526	15423	15785	15475	51	4670	500	11560	10	1	10245706	1583	7.37	1.11	12	0.10	2097.00	13950.00	18500	20231012	-16.49	12050	20230726	28.22	16200	-4.63	20240102	15410	0.26	20240104	18500	-16.49	20231012	12050	28.22	20230726	2.59	N	264450	500	51 억	366361	N	N	130	N	N
97	20240104	131010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15530	-100	5	-0.64	137853620	8865	43.17	15600	15740	15410	20300	10950	15630	15550.32	3.58	0	-2012	16043	15836	15733	15526	15423	15785	15475	51	4670	500	11560	10	1	10245706	1591	7.41	1.11	12	0.09	2097.00	13950.00	18500	20231012	-16.05	12050	20230726	28.88	16200	-4.14	20240102	15410	0.78	20240104	18500	-16.05	20231012	12050	28.88	20230726	2.59	N	264450	500	51 억	366361	N	N	130	N	N
98	20240104	121008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15530	-100	5	-0.64	133604260	8591	41.84	15600	15740	15410	20300	10950	15630	15551.65	3.58	0	-2197	16043	15836	15733	15526	15423	15785	15475	51	4670	500	11560	10	1	10245706	1591	7.41	1.11	12	0.08	2097.00	13950.00	18500	20231012	-16.05	12050	20230726	28.88	16200	-4.14	20240102	15410	0.78	20240104	18500	-16.05	20231012	12050	28.88	20230726	2.59	N	264450	500	51 억	366361	N	N	130	N	N
99	20240104	111007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15480	-150	5	-0.96	119320450	7669	37.35	15600	15740	15410	20300	10950	15630	15558.80	3.58	0	-2023	16043	15836	15733	15526	15423	15785	15475	51	4670	500	11560	10	1	10245706	1586	7.38	1.11	12	0.07	2097.00	13950.00	18500	20231012	-16.32	12050	20230726	28.46	16200	-4.44	20240102	15410	0.45	20240104	18500	-16.32	20231012	12050	28.46	20230726	2.59	N	264450	500	51 억	366361	N	N	130	N	N
100	20240104	101006	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15570	-60	5	-0.38	66633040	4266	20.77	15600	15740	15570	20300	10950	15630	15619.56	3.58	0	-906	16043	15836	15733	15526	15423	15785	15475	51	4670	500	11560	10	1	10245706	1595	7.42	1.12	12	0.04	2097.00	13950.00	18500	20231012	-15.84	12050	20230726	29.21	16200	-3.89	20240102	15570	0.00	20240104	18500	-15.84	20231012	12050	29.21	20230726	2.59	N	264450	500	51 억	366361	N	N	130	N	N
101	20240104	091010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15740	110	2	0.70	29752610	1903	9.27	15600	15740	15590	20300	10950	15630	15634.58	3.58	0	48	16043	15836	15733	15526	15423	15785	15475	51	4670	500	11560	10	1	10245706	1613	7.51	1.13	12	0.02	2097.00	13950.00	18500	20231012	-14.92	12050	20230726	30.62	16200	-2.84	20240102	15590	0.96	20240104	18500	-14.92	20231012	12050	30.62	20230726	2.59	N	264450	500	51 억	366361	N	N	130	N	N
102	20240103	161006	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15630	-310	5	-1.94	313192880	19869	43.44	15940	15940	15630	20700	11160	15940	15763.94	3.61	0	-4011	16400	16170	15970	15740	15540	16070	15640	51	4760	500	11790	10	1	10245706	1601	7.45	1.12	12	0.19	2097.00	13950.00	18500	20231012	-15.51	12050	20230726	29.71	16200	-3.52	20240102	15630	0.00	20240103	18500	-15.51	20231012	12050	29.71	20230726	2.60	N	264450	500	51 억	370371	N	N	130	N	N
103	20240103	151003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15670	-270	5	-1.69	287463240	18225	39.85	15940	15940	15670	20700	11160	15940	15773.02	3.61	0	-3859	16400	16170	15970	15740	15540	16070	15640	51	4760	500	11790	10	1	10245706	1606	7.47	1.12	12	0.18	2097.00	13950.00	18500	20231012	-15.30	12050	20230726	30.04	16200	-3.27	20240102	15670	0.00	20240103	18500	-15.30	20231012	12050	30.04	20230726	2.60	N	264450	500	51 억	370371	N	N	368	N	N
104	20240103	141001	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15780	-160	5	-1.00	197473620	12505	27.34	15940	15940	15750	20700	11160	15940	15791.57	3.61	0	-1786	16400	16170	15970	15740	15540	16070	15640	51	4760	500	11790	10	1	10245706	1617	7.53	1.13	12	0.12	2097.00	13950.00	18500	20231012	-14.70	12050	20230726	30.95	16200	-2.59	20240102	15750	0.19	20240103	18500	-14.70	20231012	12050	30.95	20230726	2.60	N	264450	500	51 억	370371	N	N	368	N	N
105	20240103	131003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15750	-190	5	-1.19	188585590	11941	26.11	15940	15940	15750	20700	11160	15940	15793.12	3.61	0	-1789	16400	16170	15970	15740	15540	16070	15640	51	4760	500	11790	10	1	10245706	1614	7.51	1.13	12	0.12	2097.00	13950.00	18500	20231012	-14.86	12050	20230726	30.71	16200	-2.78	20240102	15750	0.00	20240103	18500	-14.86	20231012	12050	30.71	20230726	2.60	N	264450	500	51 억	370371	N	N	368	N	N
106	20240103	121007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15780	-160	5	-1.00	151882230	9612	21.01	15940	15940	15760	20700	11160	15940	15801.31	3.61	0	-1535	16400	16170	15970	15740	15540	16070	15640	51	4760	500	11790	10	1	10245706	1617	7.53	1.13	12	0.09	2097.00	13950.00	18500	20231012	-14.70	12050	20230726	30.95	16200	-2.59	20240102	15760	0.13	20240103	18500	-14.70	20231012	12050	30.95	20230726	2.60	N	264450	500	51 억	370371	N	N	368	N	N
107	20240103	111002	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15800	-140	5	-0.88	140613120	8898	19.45	15940	15940	15760	20700	11160	15940	15802.78	3.61	0	-1659	16400	16170	15970	15740	15540	16070	15640	51	4760	500	11790	10	1	10245706	1619	7.53	1.13	12	0.09	2097.00	13950.00	18500	20231012	-14.59	12050	20230726	31.12	16200	-2.47	20240102	15760	0.25	20240103	18500	-14.59	20231012	12050	31.12	20230726	2.60	N	264450	500	51 억	370371	N	N	368	N	N
108	20240103	101003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15830	-110	5	-0.69	80593590	5094	11.14	15940	15940	15770	20700	11160	15940	15821.28	3.61	0	-772	16400	16170	15970	15740	15540	16070	15640	51	4760	500	11790	10	1	10245706	1622	7.55	1.13	12	0.05	2097.00	13950.00	18500	20231012	-14.43	12050	20230726	31.37	16200	-2.28	20240102	15770	0.38	20240103	18500	-14.43	20231012	12050	31.37	20230726	2.60	N	264450	500	51 억	370371	N	N	368	N	N
109	20240103	091003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15880	-60	5	-0.38	10739200	675	1.48	15940	15940	15820	20700	11160	15940	15909.93	3.61	0	-284	16400	16170	15970	15740	15540	16070	15640	51	4760	500	11790	10	1	10245706	1627	7.57	1.14	12	0.01	2097.00	13950.00	18500	20231012	-14.16	12050	20230726	31.78	16200	-1.98	20240102	15770	0.70	20240102	18500	-14.16	20231012	12050	31.78	20230726	2.60	N	264450	500	51 억	370371	N	N	368	N	N
110	20240102	161000	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15940	-310	5	-1.91	729045830	45738	187.54	16060	16200	15770	21100	11380	16250	15939.61	3.60	0	-3065	16696	16472	16176	15952	15656	16585	16065	51	4850	500	12020	10	1	10245706	1633	7.60	1.14	12	0.45	2097.00	13950.00	18500	20231012	-13.84	12050	20230726	32.28	16200	-1.60	20240102	15770	1.08	20240102	18500	-13.84	20231012	12050	32.28	20230726	2.58	N	264450	500	51 억	369128	N	N	368	N	N
111	20240102	151000	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15980	-270	5	-1.66	688729990	43210	177.17	16060	16200	15770	21100	11380	16250	15939.13	3.60	0	-2230	16696	16472	16176	15952	15656	16585	16065	51	4850	500	12020	10	1	10245706	1637	7.62	1.15	12	0.42	2097.00	13950.00	18500	20231012	-13.62	12050	20230726	32.61	16200	-1.36	20240102	15770	1.33	20240102	18500	-13.62	20231012	12050	32.61	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
112	20240102	141001	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15990	-260	5	-1.60	591806650	37152	152.33	16060	16200	15770	21100	11380	16250	15929.33	3.60	0	-1763	16696	16472	16176	15952	15656	16585	16065	51	4850	500	12020	10	1	10245706	1638	7.63	1.15	12	0.36	2097.00	13950.00	18500	20231012	-13.57	12050	20230726	32.70	16200	-1.30	20240102	15770	1.40	20240102	18500	-13.57	20231012	12050	32.70	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
113	20240102	130956	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15990	-260	5	-1.60	496628050	31191	127.89	16060	16200	15770	21100	11380	16250	15922.16	3.60	0	-1388	16696	16472	16176	15952	15656	16585	16065	51	4850	500	12020	10	1	10245706	1638	7.63	1.15	12	0.30	2097.00	13950.00	18500	20231012	-13.57	12050	20230726	32.70	16200	-1.30	20240102	15770	1.40	20240102	18500	-13.57	20231012	12050	32.70	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
114	20240102	120954	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16080	-170	5	-1.05	427590330	26861	110.14	16060	16200	15770	21100	11380	16250	15918.63	3.60	0	-1003	16696	16472	16176	15952	15656	16585	16065	51	4850	500	12020	10	1	10245706	1648	7.67	1.15	12	0.26	2097.00	13950.00	18500	20231012	-13.08	12050	20230726	33.44	16200	-0.74	20240102	15770	1.97	20240102	18500	-13.08	20231012	12050	33.44	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
115	20240102	110953	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15800	-450	5	-2.77	283743110	17831	73.11	16060	16200	15780	21100	11380	16250	15912.91	3.60	0	-4245	16696	16472	16176	15952	15656	16585	16065	51	4850	500	12020	10	1	10245706	1619	7.53	1.13	12	0.17	2097.00	13950.00	18500	20231012	-14.59	12050	20230726	31.12	16200	-2.47	20240102	15780	0.13	20240102	18500	-14.59	20231012	12050	31.12	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
116	20240102	100945	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16010	-240	5	-1.48	45747950	2855	11.71	16060	16200	16000	21100	11380	16250	16023.80	3.60	0	722	16696	16472	16176	15952	15656	16585	16065	51	4850	500	12020	10	1	10245706	1640	7.63	1.15	12	0.03	2097.00	13950.00	18500	20231012	-13.46	12050	20230726	32.86	16200	-1.17	20240102	16000	0.06	20240102	18500	-13.46	20231012	12050	32.86	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
117	20240102	090933	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	0	3	0.00	0	0	0.00	0	0	0	21100	11380	16250	0.00	3.60	0	0	16696	16472	16176	15952	15656	16585	16065	51	4850	500	12020	10	1	10245706	1665	7.75	1.16	12	0.00	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	0	0.00	0	0	0.00	0	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History