KissMeData/211270/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231031	160949	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11960	210	2	1.79	3601307560	297031	172.86	12140	12560	11620	15270	8230	11750	12124.73	2.70	-48947	12150	11950	11680	11480	11210	12050	11580	75	3520	500	7520	10	1	15082304	1804	44.30	1.95	12	1.97	270.00	6124.00	26600	20230328	-55.04	8640	20221027	38.43	26600	-55.04	20230328	9190	30.14	20230103	26600	-55.04	20230328	8710	37.31	20221103	4.40	N	211270	500	75 억	407813	N	N	90	N	N
3	20231031	150959	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11920	170	2	1.45	3431601610	282807	164.58	12140	12560	11620	15270	8230	11750	12134.08	2.70	-50656	12150	11950	11680	11480	11210	12050	11580	75	3520	500	7520	10	1	15082304	1798	44.15	1.95	12	1.88	270.00	6124.00	26600	20230328	-55.19	8640	20221027	37.96	26600	-55.19	20230328	9190	29.71	20230103	26600	-55.19	20230328	8710	36.85	20221103	4.40	N	211270	500	75 억	407813	N	N	0	N	N
4	20231031	141008	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11670	-80	5	-0.68	3177965800	261294	152.06	12140	12560	11660	15270	8230	11750	12162.41	2.70	-51864	12150	11950	11680	11480	11210	12050	11580	75	3520	500	7520	10	1	15082304	1760	43.22	1.91	12	1.73	270.00	6124.00	26600	20230328	-56.13	8640	20221027	35.07	26600	-56.13	20230328	9190	26.99	20230103	26600	-56.13	20230328	8710	33.98	20221103	4.40	N	211270	500	75 억	407813	N	N	0	N	N
5	20231031	130958	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11910	160	2	1.36	2945581760	241562	140.58	12140	12560	11740	15270	8230	11750	12193.90	2.70	-46037	12150	11950	11680	11480	11210	12050	11580	75	3520	500	7520	10	1	15082304	1796	44.11	1.94	12	1.60	270.00	6124.00	26600	20230328	-55.23	8640	20221027	37.85	26600	-55.23	20230328	9190	29.60	20230103	26600	-55.23	20230328	8710	36.74	20221103	4.40	N	211270	500	75 억	407813	N	N	0	N	N
6	20231031	120958	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11920	170	2	1.45	2689734300	219959	128.01	12140	12560	11860	15270	8230	11750	12228.34	2.70	-42160	12150	11950	11680	11480	11210	12050	11580	75	3520	500	7520	10	1	15082304	1798	44.15	1.95	12	1.46	270.00	6124.00	26600	20230328	-55.19	8640	20221027	37.96	26600	-55.19	20230328	9190	29.71	20230103	26600	-55.19	20230328	8710	36.85	20221103	4.40	N	211270	500	75 억	407813	N	N	0	N	N
7	20231031	111024	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12100	350	2	2.98	2387400510	194708	113.31	12140	12560	12030	15270	8230	11750	12261.44	2.70	-28484	12150	11950	11680	11480	11210	12050	11580	75	3520	500	7520	10	1	15082304	1825	44.81	1.98	12	1.29	270.00	6124.00	26600	20230328	-54.51	8640	20221027	40.05	26600	-54.51	20230328	9190	31.66	20230103	26600	-54.51	20230328	8710	38.92	20221103	4.40	N	211270	500	75 억	407813	N	N	0	N	N
8	20231031	101006	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12220	470	2	4.00	2079518670	169280	98.52	12140	12560	12100	15270	8230	11750	12284.49	2.70	-21405	12150	11950	11680	11480	11210	12050	11580	75	3520	500	7520	10	1	15082304	1843	45.26	2.00	12	1.12	270.00	6124.00	26600	20230328	-54.06	8640	20221027	41.44	26600	-54.06	20230328	9190	32.97	20230103	26600	-54.06	20230328	8710	40.30	20221103	4.40	N	211270	500	75 억	407813	N	N	0	N	N
9	20231031	091006	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12220	470	2	4.00	964297540	78497	45.68	12140	12480	12100	15270	8230	11750	12284.51	2.70	-7720	12150	11950	11680	11480	11210	12050	11580	75	3520	500	7520	10	1	15082304	1843	45.26	2.00	12	0.52	270.00	6124.00	26600	20230328	-54.06	8640	20221027	41.44	26600	-54.06	20230328	9190	32.97	20230103	26600	-54.06	20230328	8710	40.30	20221103	4.40	N	211270	500	75 억	407813	N	N	0	N	N
10	20231030	160948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11750	420	2	3.71	1977802830	169404	130.35	11690	11880	11410	14720	7940	11330	11675.06	2.68	2813	12150	11740	11340	10930	10530	11945	11135	75	3390	500	7250	10	1	15082304	1772	43.52	1.92	12	1.12	270.00	6124.00	26600	20230328	-55.83	8460	20221026	38.89	26600	-55.83	20230328	9190	27.86	20230103	26600	-55.83	20230328	8710	34.90	20221103	4.46	N	211270	500	75 억	403463	N	N	1	N	N
11	20231030	150927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11750	420	2	3.71	1897682610	162589	125.11	11690	11880	11410	14720	7940	11330	11671.65	2.68	2646	12150	11740	11340	10930	10530	11945	11135	75	3390	500	7250	10	1	15082304	1772	43.52	1.92	12	1.08	270.00	6124.00	26600	20230328	-55.83	8460	20221026	38.89	26600	-55.83	20230328	9190	27.86	20230103	26600	-55.83	20230328	8710	34.90	20221103	4.46	N	211270	500	75 억	403463	N	N	1	N	N
12	20231030	140925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11730	400	2	3.53	1638729640	140621	108.20	11690	11830	11410	14720	7940	11330	11653.52	2.68	2609	12150	11740	11340	10930	10530	11945	11135	75	3390	500	7250	10	1	15082304	1769	43.44	1.92	12	0.93	270.00	6124.00	26600	20230328	-55.90	8460	20221026	38.65	26600	-55.90	20230328	9190	27.64	20230103	26600	-55.90	20230328	8710	34.67	20221103	4.46	N	211270	500	75 억	403463	N	N	1	N	N
13	20231030	130928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11700	370	2	3.27	1392981610	119706	92.11	11690	11830	11410	14720	7940	11330	11636.69	2.68	6816	12150	11740	11340	10930	10530	11945	11135	75	3390	500	7250	10	1	15082304	1765	43.33	1.91	12	0.79	270.00	6124.00	26600	20230328	-56.02	8460	20221026	38.30	26600	-56.02	20230328	9190	27.31	20230103	26600	-56.02	20230328	8710	34.33	20221103	4.46	N	211270	500	75 억	403463	N	N	1	N	N
14	20231030	120921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11700	370	2	3.27	1240877510	106743	82.14	11690	11830	11410	14720	7940	11330	11624.91	2.68	2757	12150	11740	11340	10930	10530	11945	11135	75	3390	500	7250	10	1	15082304	1765	43.33	1.91	12	0.71	270.00	6124.00	26600	20230328	-56.02	8460	20221026	38.30	26600	-56.02	20230328	9190	27.31	20230103	26600	-56.02	20230328	8710	34.33	20221103	4.46	N	211270	500	75 억	403463	N	N	1	N	N
15	20231030	110922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11750	420	2	3.71	1137336940	97875	75.31	11690	11830	11410	14720	7940	11330	11620.30	2.68	170	12150	11740	11340	10930	10530	11945	11135	75	3390	500	7250	10	1	15082304	1772	43.52	1.92	12	0.65	270.00	6124.00	26600	20230328	-55.83	8460	20221026	38.89	26600	-55.83	20230328	9190	27.86	20230103	26600	-55.83	20230328	8710	34.90	20221103	4.46	N	211270	500	75 억	403463	N	N	1	N	N
16	20231030	100919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11640	310	2	2.74	854762540	73700	56.71	11690	11830	11410	14720	7940	11330	11597.86	2.68	-10128	12150	11740	11340	10930	10530	11945	11135	75	3390	500	7250	10	1	15082304	1756	43.11	1.90	12	0.49	270.00	6124.00	26600	20230328	-56.24	8460	20221026	37.59	26600	-56.24	20230328	9190	26.66	20230103	26600	-56.24	20230328	8710	33.64	20221103	4.46	N	211270	500	75 억	403463	N	N	1	N	N
17	20231030	090917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11430	100	2	0.88	397056300	34271	26.37	11690	11830	11410	14720	7940	11330	11585.78	2.68	-18116	12150	11740	11340	10930	10530	11945	11135	75	3390	500	7250	10	1	15082304	1724	42.33	1.87	12	0.23	270.00	6124.00	26600	20230328	-57.03	8460	20221026	35.11	26600	-57.03	20230328	9190	24.37	20230103	26600	-57.03	20230328	8710	31.23	20221103	4.46	N	211270	500	75 억	403463	N	N	1	N	N
18	20231027	160849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11330	160	2	1.43	1466538190	129687	86.50	11220	11750	10940	14520	7820	11170	11308.29	2.77	-14293	11683	11426	11243	10986	10803	11555	11115	75	3350	500	7140	10	1	15082304	1709	41.96	1.85	12	0.86	270.00	6124.00	26600	20230328	-57.41	8460	20221026	33.92	26600	-57.41	20230328	9190	23.29	20230103	26600	-57.41	20230328	8640	31.13	20221027	4.53	N	211270	500	75 억	417700	N	N	1	N	N
19	20231027	150919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11260	90	2	0.81	1425400170	126056	84.08	11220	11750	10940	14520	7820	11170	11307.70	2.77	-13690	11683	11426	11243	10986	10803	11555	11115	75	3350	500	7140	10	1	15082304	1698	41.70	1.84	12	0.84	270.00	6124.00	26600	20230328	-57.67	8460	20221026	33.10	26600	-57.67	20230328	9190	22.52	20230103	26600	-57.67	20230328	8640	30.32	20221027	4.53	N	211270	500	75 억	417700	N	N	19	N	N
20	20231027	140917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11260	90	2	0.81	1323443900	116996	78.03	11220	11750	10940	14520	7820	11170	11311.90	2.77	-13568	11683	11426	11243	10986	10803	11555	11115	75	3350	500	7140	10	1	15082304	1698	41.70	1.84	12	0.78	270.00	6124.00	26600	20230328	-57.67	8460	20221026	33.10	26600	-57.67	20230328	9190	22.52	20230103	26600	-57.67	20230328	8640	30.32	20221027	4.53	N	211270	500	75 억	417700	N	N	19	N	N
21	20231027	130907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11280	110	2	0.98	1207538440	106698	71.17	11220	11750	10940	14520	7820	11170	11317.38	2.77	-11843	11683	11426	11243	10986	10803	11555	11115	75	3350	500	7140	10	1	15082304	1701	41.78	1.84	12	0.71	270.00	6124.00	26600	20230328	-57.59	8460	20221026	33.33	26600	-57.59	20230328	9190	22.74	20230103	26600	-57.59	20230328	8640	30.56	20221027	4.53	N	211270	500	75 억	417700	N	N	19	N	N
22	20231027	120921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11510	340	2	3.04	1019732260	90080	60.08	11220	11750	10940	14520	7820	11170	11320.33	2.77	-13304	11683	11426	11243	10986	10803	11555	11115	75	3350	500	7140	10	1	15082304	1736	42.63	1.88	12	0.60	270.00	6124.00	26600	20230328	-56.73	8460	20221026	36.05	26600	-56.73	20230328	9190	25.24	20230103	26600	-56.73	20230328	8640	33.22	20221027	4.53	N	211270	500	75 억	417700	N	N	19	N	N
23	20231027	110927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11390	220	2	1.97	722743300	64360	42.93	11220	11620	10940	14520	7820	11170	11229.72	2.77	-11994	11683	11426	11243	10986	10803	11555	11115	75	3350	500	7140	10	1	15082304	1718	42.19	1.86	12	0.43	270.00	6124.00	26600	20230328	-57.18	8460	20221026	34.63	26600	-57.18	20230328	9190	23.94	20230103	26600	-57.18	20230328	8640	31.83	20221027	4.53	N	211270	500	75 억	417700	N	N	19	N	N
24	20231027	100916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11150	-20	5	-0.18	397481560	35873	23.93	11220	11420	10940	14520	7820	11170	11080.19	2.77	-15521	11683	11426	11243	10986	10803	11555	11115	75	3350	500	7140	10	1	15082304	1682	41.30	1.82	12	0.24	270.00	6124.00	26600	20230328	-58.08	8460	20221026	31.80	26600	-58.08	20230328	9190	21.33	20230103	26600	-58.08	20230328	8640	29.05	20221027	4.53	N	211270	500	75 억	417700	N	N	19	N	N
25	20231027	090916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11120	-50	5	-0.45	89368450	7960	5.31	11220	11420	11120	14520	7820	11170	11227.35	2.77	-2981	11683	11426	11243	10986	10803	11555	11115	75	3350	500	7140	10	1	15082304	1677	41.19	1.82	12	0.05	270.00	6124.00	26600	20230328	-58.20	8460	20221026	31.44	26600	-58.20	20230328	9190	21.00	20230103	26600	-58.20	20230328	8640	28.70	20221027	4.53	N	211270	500	75 억	417700	N	N	19	N	N
26	20231026	160904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11170	-400	5	-3.46	1668852110	148721	95.20	11120	11500	11060	15040	8100	11570	11221.40	2.93	-23565	12016	11792	11606	11382	11196	11700	11290	75	3470	500	7400	10	1	15082304	1685	41.37	1.82	12	0.99	270.00	6124.00	26600	20230328	-58.01	8460	20221026	32.03	26600	-58.01	20230328	9190	21.55	20230103	26600	-58.01	20230328	8460	32.03	20221026	4.62	N	211270	500	75 억	441240	N	N	19	N	N
27	20231026	150904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11200	-370	5	-3.20	1605140940	143022	91.55	11120	11500	11060	15040	8100	11570	11223.01	2.93	-22690	12016	11792	11606	11382	11196	11700	11290	75	3470	500	7400	10	1	15082304	1689	41.48	1.83	12	0.95	270.00	6124.00	26600	20230328	-57.89	8460	20221026	32.39	26600	-57.89	20230328	9190	21.87	20230103	26600	-57.89	20230328	8460	32.39	20221026	4.62	N	211270	500	75 억	441240	N	N	25	N	N
28	20231026	140905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11230	-340	5	-2.94	1157934090	103556	66.29	11120	11460	11060	15040	8100	11570	11181.69	2.93	-14828	12016	11792	11606	11382	11196	11700	11290	75	3470	500	7400	10	1	15082304	1694	41.59	1.83	12	0.69	270.00	6124.00	26600	20230328	-57.78	8460	20221026	32.74	26600	-57.78	20230328	9190	22.20	20230103	26600	-57.78	20230328	8460	32.74	20221026	4.62	N	211270	500	75 억	441240	N	N	25	N	N
29	20231026	130904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11130	-440	5	-3.80	963374360	86075	55.10	11120	11460	11060	15040	8100	11570	11192.23	2.93	-8614	12016	11792	11606	11382	11196	11700	11290	75	3470	500	7400	10	1	15082304	1679	41.22	1.82	12	0.57	270.00	6124.00	26600	20230328	-58.16	8460	20221026	31.56	26600	-58.16	20230328	9190	21.11	20230103	26600	-58.16	20230328	8460	31.56	20221026	4.62	N	211270	500	75 억	441240	N	N	25	N	N
30	20231026	120858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11200	-370	5	-3.20	855464580	76391	48.90	11120	11460	11060	15040	8100	11570	11198.46	2.93	-5185	12016	11792	11606	11382	11196	11700	11290	75	3470	500	7400	10	1	15082304	1689	41.48	1.83	12	0.51	270.00	6124.00	26600	20230328	-57.89	8460	20221026	32.39	26600	-57.89	20230328	9190	21.87	20230103	26600	-57.89	20230328	8460	32.39	20221026	4.62	N	211270	500	75 억	441240	N	N	25	N	N
31	20231026	110911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11170	-400	5	-3.46	775677440	69244	44.32	11120	11460	11060	15040	8100	11570	11202.04	2.93	-4028	12016	11792	11606	11382	11196	11700	11290	75	3470	500	7400	10	1	15082304	1685	41.37	1.82	12	0.46	270.00	6124.00	26600	20230328	-58.01	8460	20221026	32.03	26600	-58.01	20230328	9190	21.55	20230103	26600	-58.01	20230328	8460	32.03	20221026	4.62	N	211270	500	75 억	441240	N	N	25	N	N
32	20231026	100908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11140	-430	5	-3.72	550766280	49242	31.52	11120	11460	11060	15040	8100	11570	11184.82	2.93	-4748	12016	11792	11606	11382	11196	11700	11290	75	3470	500	7400	10	1	15082304	1680	41.26	1.82	12	0.33	270.00	6124.00	26600	20230328	-58.12	8460	20221026	31.68	26600	-58.12	20230328	9190	21.22	20230103	26600	-58.12	20230328	8460	31.68	20221026	4.62	N	211270	500	75 억	441240	N	N	25	N	N
33	20231026	090905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11280	-290	5	-2.51	174790010	15573	9.97	11120	11460	11110	15040	8100	11570	11223.71	2.93	6596	12016	11792	11606	11382	11196	11700	11290	75	3470	500	7400	10	1	15082304	1701	41.78	1.84	12	0.10	270.00	6124.00	26600	20230328	-57.59	8460	20221026	33.33	26600	-57.59	20230328	9190	22.74	20230103	26600	-57.59	20230328	8460	33.33	20221026	4.62	N	211270	500	75 억	441240	N	N	25	N	N
34	20231025	160907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11570	40	2	0.35	1807080370	154965	60.01	11600	11830	11420	14980	8080	11530	11661.58	2.97	-6783	12143	11836	11313	11006	10483	11990	11160	75	3450	500	7370	10	1	15082304	1745	42.85	1.89	12	1.03	270.00	6124.00	26600	20230328	-56.50	8300	20221021	39.40	26600	-56.50	20230328	9190	25.90	20230103	26600	-56.50	20230328	8460	36.76	20221026	4.91	N	211270	500	75 억	448024	N	N	25	N	N
35	20231025	150906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11590	60	2	0.52	1698305720	145559	56.37	11600	11830	11420	14980	8080	11530	11667.47	2.97	-7093	12143	11836	11313	11006	10483	11990	11160	75	3450	500	7370	10	1	15082304	1748	42.93	1.89	12	0.97	270.00	6124.00	26600	20230328	-56.43	8300	20221021	39.64	26600	-56.43	20230328	9190	26.12	20230103	26600	-56.43	20230328	8460	37.00	20221026	4.91	N	211270	500	75 억	448024	N	N	357	N	N
36	20231025	140900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11600	70	2	0.61	1593988490	136567	52.89	11600	11830	11420	14980	8080	11530	11671.84	2.97	-6611	12143	11836	11313	11006	10483	11990	11160	75	3450	500	7370	10	1	15082304	1750	42.96	1.89	12	0.91	270.00	6124.00	26600	20230328	-56.39	8300	20221021	39.76	26600	-56.39	20230328	9190	26.22	20230103	26600	-56.39	20230328	8460	37.12	20221026	4.91	N	211270	500	75 억	448024	N	N	357	N	N
37	20231025	130902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11540	10	2	0.09	1455388010	124543	48.23	11600	11830	11510	14980	8080	11530	11685.83	2.97	-7144	12143	11836	11313	11006	10483	11990	11160	75	3450	500	7370	10	1	15082304	1740	42.74	1.88	12	0.83	270.00	6124.00	26600	20230328	-56.62	8300	20221021	39.04	26600	-56.62	20230328	9190	25.57	20230103	26600	-56.62	20230328	8460	36.41	20221026	4.91	N	211270	500	75 억	448024	N	N	357	N	N
38	20231025	120903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11720	190	2	1.65	1207411200	103190	39.96	11600	11830	11550	14980	8080	11530	11700.85	2.97	2867	12143	11836	11313	11006	10483	11990	11160	75	3450	500	7370	10	1	15082304	1768	43.41	1.91	12	0.68	270.00	6124.00	26600	20230328	-55.94	8300	20221021	41.20	26600	-55.94	20230328	9190	27.53	20230103	26600	-55.94	20230328	8460	38.53	20221026	4.91	N	211270	500	75 억	448024	N	N	357	N	N
39	20231025	110905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11700	170	2	1.47	1040080880	88980	34.46	11600	11820	11550	14980	8080	11530	11688.93	2.97	-2950	12143	11836	11313	11006	10483	11990	11160	75	3450	500	7370	10	1	15082304	1765	43.33	1.91	12	0.59	270.00	6124.00	26600	20230328	-56.02	8300	20221021	40.96	26600	-56.02	20230328	9190	27.31	20230103	26600	-56.02	20230328	8460	38.30	20221026	4.91	N	211270	500	75 억	448024	N	N	357	N	N
40	20231025	100906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11690	160	2	1.39	733593710	62764	24.31	11600	11820	11550	14980	8080	11530	11688.13	2.97	-2903	12143	11836	11313	11006	10483	11990	11160	75	3450	500	7370	10	1	15082304	1763	43.30	1.91	12	0.42	270.00	6124.00	26600	20230328	-56.05	8300	20221021	40.84	26600	-56.05	20230328	9190	27.20	20230103	26600	-56.05	20230328	8460	38.18	20221026	4.91	N	211270	500	75 억	448024	N	N	357	N	N
41	20231025	090901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11560	30	2	0.26	240990920	20688	8.01	11600	11820	11550	14980	8080	11530	11648.83	2.97	-4797	12143	11836	11313	11006	10483	11990	11160	75	3450	500	7370	10	1	15082304	1744	42.81	1.89	12	0.14	270.00	6124.00	26600	20230328	-56.54	8300	20221021	39.28	26600	-56.54	20230328	9190	25.79	20230103	26600	-56.54	20230328	8460	36.64	20221026	4.91	N	211270	500	75 억	448024	N	N	357	N	N
42	20231024	160843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11530	330	2	2.95	2854085840	254689	116.61	11300	11620	10790	14560	7840	11200	11206.05	2.82	22517	11860	11530	11340	11010	10820	11460	10940	75	3360	500	7160	10	1	15082304	1739	42.70	1.88	12	1.69	270.00	6124.00	26600	20230328	-56.65	8300	20221021	38.92	26600	-56.65	20230328	9190	25.46	20230103	26600	-56.65	20230328	8460	36.29	20221026	4.88	N	211270	500	75 억	425423	N	N	357	N	N
43	20231024	150856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11580	380	2	3.39	2733420110	244232	111.82	11300	11620	10790	14560	7840	11200	11191.87	2.82	21497	11860	11530	11340	11010	10820	11460	10940	75	3360	500	7160	10	1	15082304	1747	42.89	1.89	12	1.62	270.00	6124.00	26600	20230328	-56.47	8300	20221021	39.52	26600	-56.47	20230328	9190	26.01	20230103	26600	-56.47	20230328	8460	36.88	20221026	4.88	N	211270	500	75 억	425423	N	N	38	N	N
44	20231024	140840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11350	150	2	1.34	2078078060	187175	85.70	11300	11460	10790	14560	7840	11200	11101.85	2.82	26970	11860	11530	11340	11010	10820	11460	10940	75	3360	500	7160	10	1	15082304	1712	42.04	1.85	12	1.24	270.00	6124.00	26600	20230328	-57.33	8300	20221021	36.75	26600	-57.33	20230328	9190	23.50	20230103	26600	-57.33	20230328	8460	34.16	20221026	4.88	N	211270	500	75 억	425423	N	N	38	N	N
45	20231024	130847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11110	-90	5	-0.80	1739705650	157107	71.93	11300	11460	10790	14560	7840	11200	11072.65	2.82	18141	11860	11530	11340	11010	10820	11460	10940	75	3360	500	7160	10	1	15082304	1676	41.15	1.81	12	1.04	270.00	6124.00	26600	20230328	-58.23	8300	20221021	33.86	26600	-58.23	20230328	9190	20.89	20230103	26600	-58.23	20230328	8460	31.32	20221026	4.88	N	211270	500	75 억	425423	N	N	38	N	N
46	20231024	120856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11020	-180	5	-1.61	1606108110	145039	66.41	11300	11460	10790	14560	7840	11200	11072.84	2.82	12787	11860	11530	11340	11010	10820	11460	10940	75	3360	500	7160	10	1	15082304	1662	40.81	1.80	12	0.96	270.00	6124.00	26600	20230328	-58.57	8300	20221021	32.77	26600	-58.57	20230328	9190	19.91	20230103	26600	-58.57	20230328	8460	30.26	20221026	4.88	N	211270	500	75 억	425423	N	N	38	N	N
47	20231024	110850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	10930	-270	5	-2.41	1439945000	129949	59.50	11300	11460	10790	14560	7840	11200	11080.01	2.82	7812	11860	11530	11340	11010	10820	11460	10940	75	3360	500	7160	10	1	15082304	1648	40.48	1.78	12	0.86	270.00	6124.00	26600	20230328	-58.91	8300	20221021	31.69	26600	-58.91	20230328	9190	18.93	20230103	26600	-58.91	20230328	8460	29.20	20221026	4.88	N	211270	500	75 억	425423	N	N	38	N	N
48	20231024	100842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11170	-30	5	-0.27	791778020	70446	32.25	11300	11460	11050	14560	7840	11200	11240.02	2.82	-832	11860	11530	11340	11010	10820	11460	10940	75	3360	500	7160	10	1	15082304	1685	41.37	1.82	12	0.47	270.00	6124.00	26600	20230328	-58.01	8300	20221021	34.58	26600	-58.01	20230328	9190	21.55	20230103	26600	-58.01	20230328	8460	32.03	20221026	4.88	N	211270	500	75 억	425423	N	N	38	N	N
49	20231024	090850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11390	190	2	1.70	254118750	22423	10.27	11300	11460	11280	14560	7840	11200	11338.53	2.82	8668	11860	11530	11340	11010	10820	11460	10940	75	3360	500	7160	10	1	15082304	1718	42.19	1.86	12	0.15	270.00	6124.00	26600	20230328	-57.18	8300	20221021	37.23	26600	-57.18	20230328	9190	23.94	20230103	26600	-57.18	20230328	8460	34.63	20221026	4.88	N	211270	500	75 억	425423	N	N	38	N	N
50	20231023	160836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11200	-200	5	-1.75	2434948040	214891	51.94	11200	11670	11150	14820	7980	11400	11331.33	2.67	22391	12586	11992	11646	11052	10706	11820	10880	75	3420	500	7290	10	1	15082304	1689	41.48	1.83	12	1.42	270.00	6124.00	26600	20230328	-57.89	8300	20221021	34.94	26600	-57.89	20230328	9190	21.87	20230103	26600	-57.89	20230328	8460	32.39	20221026	4.95	N	211270	500	75 억	402006	N	N	38	N	N
51	20231023	150842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11200	-200	5	-1.75	2317726680	204416	49.41	11200	11670	11150	14820	7980	11400	11338.16	2.67	21322	12586	11992	11646	11052	10706	11820	10880	75	3420	500	7290	10	1	15082304	1689	41.48	1.83	12	1.36	270.00	6124.00	26600	20230328	-57.89	8300	20221021	34.94	26600	-57.89	20230328	9190	21.87	20230103	26600	-57.89	20230328	8460	32.39	20221026	4.95	N	211270	500	75 억	402006	N	N	0	N	N
52	20231023	140840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11380	-20	5	-0.18	1900758710	167221	40.42	11200	11670	11200	14820	7980	11400	11366.66	2.67	16750	12586	11992	11646	11052	10706	11820	10880	75	3420	500	7290	10	1	15082304	1716	42.15	1.86	12	1.11	270.00	6124.00	26600	20230328	-57.22	8300	20221021	37.11	26600	-57.22	20230328	9190	23.83	20230103	26600	-57.22	20230328	8460	34.52	20221026	4.95	N	211270	500	75 억	402006	N	N	0	N	N
53	20231023	130846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11310	-90	5	-0.79	1300959110	114775	27.74	11200	11490	11200	14820	7980	11400	11334.62	2.67	17900	12586	11992	11646	11052	10706	11820	10880	75	3420	500	7290	10	1	15082304	1706	41.89	1.85	12	0.76	270.00	6124.00	26600	20230328	-57.48	8300	20221021	36.27	26600	-57.48	20230328	9190	23.07	20230103	26600	-57.48	20230328	8460	33.69	20221026	4.95	N	211270	500	75 억	402006	N	N	0	N	N
54	20231023	120838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11340	-60	5	-0.53	1034003580	91117	22.02	11200	11490	11200	14820	7980	11400	11347.84	2.67	19795	12586	11992	11646	11052	10706	11820	10880	75	3420	500	7290	10	1	15082304	1710	42.00	1.85	12	0.60	270.00	6124.00	26600	20230328	-57.37	8300	20221021	36.63	26600	-57.37	20230328	9190	23.39	20230103	26600	-57.37	20230328	8460	34.04	20221026	4.95	N	211270	500	75 억	402006	N	N	0	N	N
55	20231023	110835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11390	-10	5	-0.09	926872770	81665	19.74	11200	11490	11200	14820	7980	11400	11349.43	2.67	21131	12586	11992	11646	11052	10706	11820	10880	75	3420	500	7290	10	1	15082304	1718	42.19	1.86	12	0.54	270.00	6124.00	26600	20230328	-57.18	8300	20221021	37.23	26600	-57.18	20230328	9190	23.94	20230103	26600	-57.18	20230328	8460	34.63	20221026	4.95	N	211270	500	75 억	402006	N	N	0	N	N
56	20231023	100829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11340	-60	5	-0.53	735800550	64865	15.68	11200	11490	11200	14820	7980	11400	11343.20	2.67	17377	12586	11992	11646	11052	10706	11820	10880	75	3420	500	7290	10	1	15082304	1710	42.00	1.85	12	0.43	270.00	6124.00	26600	20230328	-57.37	8300	20221021	36.63	26600	-57.37	20230328	9190	23.39	20230103	26600	-57.37	20230328	8460	34.04	20221026	4.95	N	211270	500	75 억	402006	N	N	0	N	N
57	20231023	090848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11370	-30	5	-0.26	325308180	28789	6.96	11200	11490	11200	14820	7980	11400	11298.24	2.67	8861	12586	11992	11646	11052	10706	11820	10880	75	3420	500	7290	10	1	15082304	1715	42.11	1.86	12	0.19	270.00	6124.00	26600	20230328	-57.26	8300	20221021	36.99	26600	-57.26	20230328	9190	23.72	20230103	26600	-57.26	20230328	8460	34.40	20221026	4.95	N	211270	500	75 억	402006	N	N	0	N	N
58	20231020	160834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11400	-850	5	-6.94	4749253050	409722	193.01	12080	12240	11300	15920	8580	12250	11591.98	2.61	8578	13443	12846	12503	11906	11563	12675	11735	75	3670	500	7840	10	1	15082304	1719	42.22	1.86	12	2.72	270.00	6124.00	26600	20230328	-57.14	8300	20221021	37.35	26600	-57.14	20230328	9190	24.05	20230103	26600	-57.14	20230328	8300	37.35	20221021	4.88	N	211270	500	75 억	393220	N	N	288	N	N
59	20231020	150833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11350	-900	5	-7.35	4532125460	390606	184.01	12080	12240	11340	15920	8580	12250	11602.81	2.61	10285	13443	12846	12503	11906	11563	12675	11735	75	3670	500	7840	10	1	15082304	1712	42.04	1.85	12	2.59	270.00	6124.00	26600	20230328	-57.33	8300	20221021	36.75	26600	-57.33	20230328	9190	23.50	20230103	26600	-57.33	20230328	8300	36.75	20221021	4.88	N	211270	500	75 억	393220	N	N	288	N	N
60	20231020	140841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11590	-660	5	-5.39	3857733320	331719	156.27	12080	12240	11380	15920	8580	12250	11629.52	2.61	22713	13443	12846	12503	11906	11563	12675	11735	75	3670	500	7840	10	1	15082304	1748	42.93	1.89	12	2.20	270.00	6124.00	26600	20230328	-56.43	8300	20221021	39.64	26600	-56.43	20230328	9190	26.12	20230103	26600	-56.43	20230328	8300	39.64	20221021	4.88	N	211270	500	75 억	393220	N	N	288	N	N
61	20231020	130817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11500	-750	5	-6.12	3334806700	286435	134.93	12080	12240	11380	15920	8580	12250	11642.46	2.61	31210	13443	12846	12503	11906	11563	12675	11735	75	3670	500	7840	10	1	15082304	1734	42.59	1.88	12	1.90	270.00	6124.00	26600	20230328	-56.77	8300	20221021	38.55	26600	-56.77	20230328	9190	25.14	20230103	26600	-56.77	20230328	8300	38.55	20221021	4.88	N	211270	500	75 억	393220	N	N	288	N	N
62	20231020	120828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11560	-690	5	-5.63	3001730200	257533	121.32	12080	12240	11380	15920	8580	12250	11655.71	2.61	30565	13443	12846	12503	11906	11563	12675	11735	75	3670	500	7840	10	1	15082304	1744	42.81	1.89	12	1.71	270.00	6124.00	26600	20230328	-56.54	8300	20221021	39.28	26600	-56.54	20230328	9190	25.79	20230103	26600	-56.54	20230328	8300	39.28	20221021	4.88	N	211270	500	75 억	393220	N	N	288	N	N
63	20231020	110837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11490	-760	5	-6.20	2399512720	204883	96.52	12080	12240	11400	15920	8580	12250	11711.62	2.61	38692	13443	12846	12503	11906	11563	12675	11735	75	3670	500	7840	10	1	15082304	1733	42.56	1.88	12	1.36	270.00	6124.00	26600	20230328	-56.80	8300	20221021	38.43	26600	-56.80	20230328	9190	25.03	20230103	26600	-56.80	20230328	8300	38.43	20221021	4.88	N	211270	500	75 억	393220	N	N	288	N	N
64	20231020	100828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11570	-680	5	-5.55	1828545280	155209	73.12	12080	12240	11540	15920	8580	12250	11781.18	2.61	41444	13443	12846	12503	11906	11563	12675	11735	75	3670	500	7840	10	1	15082304	1745	42.85	1.89	12	1.03	270.00	6124.00	26600	20230328	-56.50	8300	20221021	39.40	26600	-56.50	20230328	9190	25.90	20230103	26600	-56.50	20230328	8300	39.40	20221021	4.88	N	211270	500	75 억	393220	N	N	288	N	N
65	20231020	090829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12080	-170	5	-1.39	243291270	20081	9.46	12080	12240	12030	15920	8580	12250	12115.50	2.61	-3401	13443	12846	12503	11906	11563	12675	11735	75	3670	500	7840	10	1	15082304	1822	44.74	1.97	12	0.13	270.00	6124.00	26600	20230328	-54.59	8300	20221021	45.54	26600	-54.59	20230328	9190	31.45	20230103	26600	-54.59	20230328	8300	45.54	20221021	4.88	N	211270	500	75 억	393220	N	N	288	N	N
66	20231019	160826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12250	-900	5	-6.84	2588574730	206746	153.79	12970	13100	12160	17090	9210	13150	12520.93	2.36	37786	14023	13586	13323	12886	12623	13455	12755	75	3940	500	8410	10	1	15082304	1848	45.37	2.00	12	1.37	270.00	6124.00	26600	20230328	-53.95	8260	20221017	48.31	26600	-53.95	20230328	9190	33.30	20230103	26600	-53.95	20230328	8300	47.59	20221021	4.89	N	211270	500	75 억	356077	N	N	288	N	N
67	20231019	150818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12210	-940	5	-7.15	2339039360	186303	138.58	12970	13100	12200	17090	9210	13150	12554.53	2.36	36228	14023	13586	13323	12886	12623	13455	12755	75	3940	500	8410	10	1	15082304	1842	45.22	1.99	12	1.24	270.00	6124.00	26600	20230328	-54.10	8260	20221017	47.82	26600	-54.10	20230328	9190	32.86	20230103	26600	-54.10	20230328	8300	47.11	20221021	4.89	N	211270	500	75 억	356077	N	N	35	N	N
68	20231019	140829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12310	-840	5	-6.39	1638223350	129189	96.10	12970	13100	12300	17090	9210	13150	12680.26	2.36	19798	14023	13586	13323	12886	12623	13455	12755	75	3940	500	8410	10	1	15082304	1857	45.59	2.01	12	0.86	270.00	6124.00	26600	20230328	-53.72	8260	20221017	49.03	26600	-53.72	20230328	9190	33.95	20230103	26600	-53.72	20230328	8300	48.31	20221021	4.89	N	211270	500	75 억	356077	N	N	35	N	N
69	20231019	130821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12560	-590	5	-4.49	1227976140	96241	71.59	12970	13100	12510	17090	9210	13150	12758.75	2.36	13155	14023	13586	13323	12886	12623	13455	12755	75	3940	500	8410	10	1	15082304	1894	46.52	2.05	12	0.64	270.00	6124.00	26600	20230328	-52.78	8260	20221017	52.06	26600	-52.78	20230328	9190	36.67	20230103	26600	-52.78	20230328	8300	51.33	20221021	4.89	N	211270	500	75 억	356077	N	N	35	N	N
70	20231019	120828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	-450	5	-3.42	954328070	74503	55.42	12970	13100	12640	17090	9210	13150	12808.54	2.36	10194	14023	13586	13323	12886	12623	13455	12755	75	3940	500	8410	10	1	15082304	1915	47.04	2.07	12	0.49	270.00	6124.00	26600	20230328	-52.26	8260	20221017	53.75	26600	-52.26	20230328	9190	38.19	20230103	26600	-52.26	20230328	8300	53.01	20221021	4.89	N	211270	500	75 억	356077	N	N	35	N	N
71	20231019	110823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-310	5	-2.36	756027270	58891	43.81	12970	13100	12670	17090	9210	13150	12836.91	2.36	13304	14023	13586	13323	12886	12623	13455	12755	75	3940	500	8410	10	1	15082304	1937	47.56	2.10	12	0.39	270.00	6124.00	26600	20230328	-51.73	8260	20221017	55.45	26600	-51.73	20230328	9190	39.72	20230103	26600	-51.73	20230328	8300	54.70	20221021	4.89	N	211270	500	75 억	356077	N	N	35	N	N
72	20231019	100815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12880	-270	5	-2.05	617809840	48115	35.79	12970	13100	12670	17090	9210	13150	12839.27	2.36	10717	14023	13586	13323	12886	12623	13455	12755	75	3940	500	8410	10	1	15082304	1943	47.70	2.10	12	0.32	270.00	6124.00	26600	20230328	-51.58	8260	20221017	55.93	26600	-51.58	20230328	9190	40.15	20230103	26600	-51.58	20230328	8300	55.18	20221021	4.89	N	211270	500	75 억	356077	N	N	35	N	N
73	20231019	090827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12760	-390	5	-2.97	164437380	12804	9.52	12970	13100	12700	17090	9210	13150	12838.87	2.36	-137	14023	13586	13323	12886	12623	13455	12755	75	3940	500	8410	10	1	15082304	1925	47.26	2.08	12	0.08	270.00	6124.00	26600	20230328	-52.03	8260	20221017	54.48	26600	-52.03	20230328	9190	38.85	20230103	26600	-52.03	20230328	8300	53.73	20221021	4.89	N	211270	500	75 억	356077	N	N	35	N	N
74	20231018	160830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13150	-400	5	-2.95	1774697440	132848	29.17	13440	13760	13060	17610	9490	13550	13358.58	2.41	-7366	15350	14450	14000	13100	12650	14225	12875	75	4060	500	8670	10	1	15082304	1983	48.70	2.15	12	0.88	270.00	6124.00	26600	20230328	-50.56	8070	20221014	62.95	26600	-50.56	20230328	9190	43.09	20230103	26600	-50.56	20230328	8300	58.43	20221021	4.92	N	211270	500	75 억	363226	N	N	35	N	N
75	20231018	150820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13200	-350	5	-2.58	1686259740	126132	27.69	13440	13760	13060	17610	9490	13550	13368.26	2.41	-7321	15350	14450	14000	13100	12650	14225	12875	75	4060	500	8670	10	1	15082304	1991	48.89	2.16	12	0.84	270.00	6124.00	26600	20230328	-50.38	8070	20221014	63.57	26600	-50.38	20230328	9190	43.63	20230103	26600	-50.38	20230328	8300	59.04	20221021	4.92	N	211270	500	75 억	363226	N	N	35	N	N
76	20231018	140809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13270	-280	5	-2.07	1336567150	99537	21.85	13440	13760	13240	17610	9490	13550	13427.20	2.41	-8105	15350	14450	14000	13100	12650	14225	12875	75	4060	500	8670	10	1	15082304	2001	49.15	2.17	12	0.66	270.00	6124.00	26600	20230328	-50.11	8070	20221014	64.44	26600	-50.11	20230328	9190	44.40	20230103	26600	-50.11	20230328	8300	59.88	20221021	4.92	N	211270	500	75 억	363226	N	N	35	N	N
77	20231018	130807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13310	-240	5	-1.77	1069114720	79407	17.43	13440	13760	13300	17610	9490	13550	13463.17	2.41	-6615	15350	14450	14000	13100	12650	14225	12875	75	4060	500	8670	10	1	15082304	2007	49.30	2.17	12	0.53	270.00	6124.00	26600	20230328	-49.96	8070	20221014	64.93	26600	-49.96	20230328	9190	44.83	20230103	26600	-49.96	20230328	8300	60.36	20221021	4.92	N	211270	500	75 억	363226	N	N	35	N	N
78	20231018	120822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13390	-160	5	-1.18	871752370	64621	14.19	13440	13760	13350	17610	9490	13550	13489.75	2.41	-1955	15350	14450	14000	13100	12650	14225	12875	75	4060	500	8670	10	1	15082304	2020	49.59	2.19	12	0.43	270.00	6124.00	26600	20230328	-49.66	8070	20221014	65.92	26600	-49.66	20230328	9190	45.70	20230103	26600	-49.66	20230328	8300	61.33	20221021	4.92	N	211270	500	75 억	363226	N	N	35	N	N
79	20231018	110815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13620	70	2	0.52	734981610	54419	11.95	13440	13760	13350	17610	9490	13550	13505.55	2.41	-2872	15350	14450	14000	13100	12650	14225	12875	75	4060	500	8670	10	1	15082304	2054	50.44	2.22	12	0.36	270.00	6124.00	26600	20230328	-48.80	8070	20221014	68.77	26600	-48.80	20230328	9190	48.20	20230103	26600	-48.80	20230328	8300	64.10	20221021	4.92	N	211270	500	75 억	363226	N	N	35	N	N
80	20231018	100824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13370	-180	5	-1.33	624451480	46239	10.15	13440	13760	13350	17610	9490	13550	13504.35	2.41	-4070	15350	14450	14000	13100	12650	14225	12875	75	4060	500	8670	10	1	15082304	2017	49.52	2.18	12	0.31	270.00	6124.00	26600	20230328	-49.74	8070	20221014	65.68	26600	-49.74	20230328	9190	45.48	20230103	26600	-49.74	20230328	8300	61.08	20221021	4.92	N	211270	500	75 억	363226	N	N	35	N	N
81	20231018	090810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13670	120	2	0.89	187814040	13845	3.04	13440	13760	13430	17610	9490	13550	13566.08	2.41	221	15350	14450	14000	13100	12650	14225	12875	75	4060	500	8670	10	1	15082304	2062	50.63	2.23	12	0.09	270.00	6124.00	26600	20230328	-48.61	8070	20221014	69.39	26600	-48.61	20230328	9190	48.75	20230103	26600	-48.61	20230328	8300	64.70	20221021	4.92	N	211270	500	75 억	363226	N	N	35	N	N
82	20231017	160815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13550	30	2	0.22	6373655750	452824	423.03	13570	14900	13550	17570	9470	13520	14076.49	2.61	-32044	14020	13770	13590	13340	13160	13680	13250	75	4050	500	8650	10	1	15082304	2044	50.19	2.21	12	3.00	270.00	6124.00	26600	20230328	-49.06	8070	20221014	67.91	26600	-49.06	20230328	9190	47.44	20230103	26600	-49.06	20230328	8260	64.04	20221017	4.95	N	211270	500	75 억	394233	N	N	35	N	N
83	20231017	150821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13720	200	2	1.48	6097325370	432505	404.05	13570	14900	13570	17570	9470	13520	14097.71	2.61	-33779	14020	13770	13590	13340	13160	13680	13250	75	4050	500	8650	10	1	15082304	2069	50.81	2.24	12	2.87	270.00	6124.00	26600	20230328	-48.42	8070	20221014	70.01	26600	-48.42	20230328	9190	49.29	20230103	26600	-48.42	20230328	8260	66.10	20221017	4.95	N	211270	500	75 억	394233	N	N	0	N	N
84	20231017	140822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13710	190	2	1.41	5945995990	421489	393.76	13570	14900	13570	17570	9470	13520	14107.13	2.61	-33148	14020	13770	13590	13340	13160	13680	13250	75	4050	500	8650	10	1	15082304	2068	50.78	2.24	12	2.79	270.00	6124.00	26600	20230328	-48.46	8070	20221014	69.89	26600	-48.46	20230328	9190	49.18	20230103	26600	-48.46	20230328	8260	65.98	20221017	4.95	N	211270	500	75 억	394233	N	N	0	N	N
85	20231017	130815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13870	350	2	2.59	5725161880	405451	378.78	13570	14900	13570	17570	9470	13520	14120.49	2.61	-30704	14020	13770	13590	13340	13160	13680	13250	75	4050	500	8650	10	1	15082304	2092	51.37	2.26	12	2.69	270.00	6124.00	26600	20230328	-47.86	8070	20221014	71.87	26600	-47.86	20230328	9190	50.92	20230103	26600	-47.86	20230328	8260	67.92	20221017	4.95	N	211270	500	75 억	394233	N	N	0	N	N
86	20231017	120819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13850	330	2	2.44	5532087030	391496	365.74	13570	14900	13570	17570	9470	13520	14130.65	2.61	-29051	14020	13770	13590	13340	13160	13680	13250	75	4050	500	8650	10	1	15082304	2089	51.30	2.26	12	2.60	270.00	6124.00	26600	20230328	-47.93	8070	20221014	71.62	26600	-47.93	20230328	9190	50.71	20230103	26600	-47.93	20230328	8260	67.68	20221017	4.95	N	211270	500	75 억	394233	N	N	0	N	N
87	20231017	110809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13940	420	2	3.11	5308916120	375395	350.70	13570	14900	13570	17570	9470	13520	14142.23	2.61	-28027	14020	13770	13590	13340	13160	13680	13250	75	4050	500	8650	10	1	15082304	2102	51.63	2.28	12	2.49	270.00	6124.00	26600	20230328	-47.59	8070	20221014	72.74	26600	-47.59	20230328	9190	51.69	20230103	26600	-47.59	20230328	8260	68.77	20221017	4.95	N	211270	500	75 억	394233	N	N	0	N	N
88	20231017	100804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13800	280	2	2.07	634364220	46057	43.03	13570	13890	13570	17570	9470	13520	13773.51	2.61	13982	14020	13770	13590	13340	13160	13680	13250	75	4050	500	8650	10	1	15082304	2081	51.11	2.25	12	0.31	270.00	6124.00	26600	20230328	-48.12	8070	20221014	71.00	26600	-48.12	20230328	9190	50.16	20230103	26600	-48.12	20230328	8260	67.07	20221017	4.95	N	211270	500	75 억	394233	N	N	0	N	N
89	20231017	090811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13740	220	2	1.63	85928590	6275	5.86	13570	13750	13570	17570	9470	13520	13694.08	2.61	2073	14020	13770	13590	13340	13160	13680	13250	75	4050	500	8650	10	1	15082304	2072	50.89	2.24	12	0.04	270.00	6124.00	26600	20230328	-48.35	8070	20221014	70.26	26600	-48.35	20230328	9190	49.51	20230103	26600	-48.35	20230328	8260	66.34	20221017	4.95	N	211270	500	75 억	394233	N	N	0	N	N
90	20231016	160811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13520	-370	5	-2.66	1424781460	104763	107.63	13700	13840	13410	18050	9730	13890	13600.02	2.54	11408	14276	14082	13886	13692	13496	13985	13595	75	4160	500	8880	10	1	15082304	2039	50.07	2.21	12	0.69	270.00	6124.00	26600	20230328	-49.17	8070	20221014	67.53	26600	-49.17	20230328	9190	47.12	20230103	26600	-49.17	20230328	8260	63.68	20221017	4.91	N	211270	500	75 억	383140	N	N	35	N	N
91	20231016	150812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13450	-440	5	-3.17	1363867160	100250	102.99	13700	13840	13410	18050	9730	13890	13604.43	2.54	10847	14276	14082	13886	13692	13496	13985	13595	75	4160	500	8880	10	1	15082304	2029	49.81	2.20	12	0.66	270.00	6124.00	26600	20230328	-49.44	8070	20221014	66.67	26600	-49.44	20230328	9190	46.35	20230103	26600	-49.44	20230328	8260	62.83	20221017	4.91	N	211270	500	75 억	383140	N	N	35	N	N
92	20231016	140813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13510	-380	5	-2.74	1210926330	88902	91.33	13700	13840	13490	18050	9730	13890	13620.67	2.54	10179	14276	14082	13886	13692	13496	13985	13595	75	4160	500	8880	10	1	15082304	2038	50.04	2.21	12	0.59	270.00	6124.00	26600	20230328	-49.21	8070	20221014	67.41	26600	-49.21	20230328	9190	47.01	20230103	26600	-49.21	20230328	8260	63.56	20221017	4.91	N	211270	500	75 억	383140	N	N	35	N	N
93	20231016	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13550	-340	5	-2.45	1092376680	80140	82.33	13700	13840	13490	18050	9730	13890	13630.60	2.54	9380	14276	14082	13886	13692	13496	13985	13595	75	4160	500	8880	10	1	15082304	2044	50.19	2.21	12	0.53	270.00	6124.00	26600	20230328	-49.06	8070	20221014	67.91	26600	-49.06	20230328	9190	47.44	20230103	26600	-49.06	20230328	8260	64.04	20221017	4.91	N	211270	500	75 억	383140	N	N	35	N	N
94	20231016	120807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13540	-350	5	-2.52	967232800	70882	72.82	13700	13840	13490	18050	9730	13890	13645.40	2.54	8870	14276	14082	13886	13692	13496	13985	13595	75	4160	500	8880	10	1	15082304	2042	50.15	2.21	12	0.47	270.00	6124.00	26600	20230328	-49.10	8070	20221014	67.78	26600	-49.10	20230328	9190	47.33	20230103	26600	-49.10	20230328	8260	63.92	20221017	4.91	N	211270	500	75 억	383140	N	N	35	N	N
95	20231016	110803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13530	-360	5	-2.59	823519960	60264	61.91	13700	13840	13490	18050	9730	13890	13664.91	2.54	7834	14276	14082	13886	13692	13496	13985	13595	75	4160	500	8880	10	1	15082304	2041	50.11	2.21	12	0.40	270.00	6124.00	26600	20230328	-49.14	8070	20221014	67.66	26600	-49.14	20230328	9190	47.23	20230103	26600	-49.14	20230328	8260	63.80	20221017	4.91	N	211270	500	75 억	383140	N	N	35	N	N
96	20231016	100759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13790	-100	5	-0.72	675244950	49446	50.80	13700	13840	13490	18050	9730	13890	13655.84	2.54	10241	14276	14082	13886	13692	13496	13985	13595	75	4160	500	8880	10	1	15082304	2080	51.07	2.25	12	0.33	270.00	6124.00	26600	20230328	-48.16	8070	20221014	70.88	26600	-48.16	20230328	9190	50.05	20230103	26600	-48.16	20230328	8260	66.95	20221017	4.91	N	211270	500	75 억	383140	N	N	35	N	N
97	20231016	090801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13580	-310	5	-2.23	284897310	20810	21.38	13700	13840	13550	18050	9730	13890	13689.64	2.54	2032	14276	14082	13886	13692	13496	13985	13595	75	4160	500	8880	10	1	15082304	2048	50.30	2.22	12	0.14	270.00	6124.00	26600	20230328	-48.95	8070	20221014	68.28	26600	-48.95	20230328	9190	47.77	20230103	26600	-48.95	20230328	8260	64.41	20221017	4.91	N	211270	500	75 억	383140	N	N	35	N	N
98	20231012	160824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14020	-240	5	-1.68	2241013630	160043	72.13	14300	14330	13840	18530	9990	14260	14002.17	2.55	-7392	15133	14696	14363	13926	13593	14530	13760	75	4270	500	9120	10	1	15082304	2115	51.93	2.29	12	1.06	270.00	6124.00	26600	20230328	-47.29	8070	20221014	73.73	26600	-47.29	20230328	9190	52.56	20230103	26600	-47.29	20230328	8070	73.73	20221014	5.06	N	211270	500	75 억	384211	N	N	0	N	N
99	20231012	150806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13980	-280	5	-1.96	2103477790	150216	67.71	14300	14330	13840	18530	9990	14260	14002.66	2.55	-6918	15133	14696	14363	13926	13593	14530	13760	75	4270	500	9120	10	1	15082304	2109	51.78	2.28	12	1.00	270.00	6124.00	26600	20230328	-47.44	8070	20221014	73.23	26600	-47.44	20230328	9190	52.12	20230103	26600	-47.44	20230328	8070	73.23	20221014	5.06	N	211270	500	75 억	384211	N	N	0	N	N
100	20231012	140807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14010	-250	5	-1.75	1841201960	131475	59.26	14300	14330	13840	18530	9990	14260	14003.78	2.55	-3677	15133	14696	14363	13926	13593	14530	13760	75	4270	500	9120	10	1	15082304	2113	51.89	2.29	12	0.87	270.00	6124.00	26600	20230328	-47.33	8070	20221014	73.61	26600	-47.33	20230328	9190	52.45	20230103	26600	-47.33	20230328	8070	73.61	20221014	5.06	N	211270	500	75 억	384211	N	N	0	N	N
101	20231012	130807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14040	-220	5	-1.54	1754732950	125311	56.48	14300	14330	13840	18530	9990	14260	14002.59	2.55	-4808	15133	14696	14363	13926	13593	14530	13760	75	4270	500	9120	10	1	15082304	2118	52.00	2.29	12	0.83	270.00	6124.00	26600	20230328	-47.22	8070	20221014	73.98	26600	-47.22	20230328	9190	52.77	20230103	26600	-47.22	20230328	8070	73.98	20221014	5.06	N	211270	500	75 억	384211	N	N	0	N	N
102	20231012	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14080	-180	5	-1.26	1620360740	115741	52.17	14300	14330	13840	18530	9990	14260	13999.41	2.55	-6801	15133	14696	14363	13926	13593	14530	13760	75	4270	500	9120	10	1	15082304	2124	52.15	2.30	12	0.77	270.00	6124.00	26600	20230328	-47.07	8070	20221014	74.47	26600	-47.07	20230328	9190	53.21	20230103	26600	-47.07	20230328	8070	74.47	20221014	5.06	N	211270	500	75 억	384211	N	N	0	N	N
103	20231012	110814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14090	-170	5	-1.19	1505550430	107600	48.50	14300	14330	13840	18530	9990	14260	13991.57	2.55	-9074	15133	14696	14363	13926	13593	14530	13760	75	4270	500	9120	10	1	15082304	2125	52.19	2.30	12	0.71	270.00	6124.00	26600	20230328	-47.03	8070	20221014	74.60	26600	-47.03	20230328	9190	53.32	20230103	26600	-47.03	20230328	8070	74.60	20221014	5.06	N	211270	500	75 억	384211	N	N	0	N	N
104	20231012	100809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13930	-330	5	-2.31	1184126140	84677	38.17	14300	14330	13840	18530	9990	14260	13983.34	2.55	-16870	15133	14696	14363	13926	13593	14530	13760	75	4270	500	9120	10	1	15082304	2101	51.59	2.27	12	0.56	270.00	6124.00	26600	20230328	-47.63	8070	20221014	72.61	26600	-47.63	20230328	9190	51.58	20230103	26600	-47.63	20230328	8070	72.61	20221014	5.06	N	211270	500	75 억	384211	N	N	0	N	N
105	20231012	090815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14160	-100	5	-0.70	186400900	13120	5.91	14300	14330	14130	18530	9990	14260	14206.52	2.55	-3505	15133	14696	14363	13926	13593	14530	13760	75	4270	500	9120	10	1	15082304	2136	52.44	2.31	12	0.09	270.00	6124.00	26600	20230328	-46.77	8070	20221014	75.46	26600	-46.77	20230328	9190	54.08	20230103	26600	-46.77	20230328	8070	75.46	20221014	5.06	N	211270	500	75 억	384211	N	N	0	N	N
106	20231011	160804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14260	-190	5	-1.31	3149871550	219053	64.89	14730	14800	14030	18780	10120	14450	14381.07	2.70	-22120	15290	14870	14580	14160	13870	15080	14370	75	4330	500	9240	10	1	15082304	2151	52.81	2.33	12	1.45	270.00	6124.00	26600	20230328	-46.39	8070	20221014	76.70	26600	-46.39	20230328	9190	55.17	20230103	26600	-46.39	20230328	8070	76.70	20221014	5.05	N	211270	500	75 억	406530	N	N	43	N	N
107	20231011	150809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14280	-170	5	-1.18	2984447110	207449	61.46	14730	14800	14030	18780	10120	14450	14386.41	2.70	-19925	15290	14870	14580	14160	13870	15080	14370	75	4330	500	9240	10	1	15082304	2154	52.89	2.33	12	1.38	270.00	6124.00	26600	20230328	-46.32	8070	20221014	76.95	26600	-46.32	20230328	9190	55.39	20230103	26600	-46.32	20230328	8070	76.95	20221014	5.05	N	211270	500	75 억	406530	N	N	43	N	N
108	20231011	140813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14320	-130	5	-0.90	2526244170	175438	51.97	14730	14800	14030	18780	10120	14450	14399.64	2.70	-17073	15290	14870	14580	14160	13870	15080	14370	75	4330	500	9240	10	1	15082304	2160	53.04	2.34	12	1.16	270.00	6124.00	26600	20230328	-46.17	8070	20221014	77.45	26600	-46.17	20230328	9190	55.82	20230103	26600	-46.17	20230328	8070	77.45	20221014	5.05	N	211270	500	75 억	406530	N	N	43	N	N
109	20231011	130803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14300	-150	5	-1.04	2287502950	158746	47.03	14730	14800	14030	18780	10120	14450	14409.83	2.70	-11693	15290	14870	14580	14160	13870	15080	14370	75	4330	500	9240	10	1	15082304	2157	52.96	2.34	12	1.05	270.00	6124.00	26600	20230328	-46.24	8070	20221014	77.20	26600	-46.24	20230328	9190	55.60	20230103	26600	-46.24	20230328	8070	77.20	20221014	5.05	N	211270	500	75 억	406530	N	N	43	N	N
110	20231011	120818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14250	-200	5	-1.38	2110305980	146359	43.36	14730	14800	14030	18780	10120	14450	14418.70	2.70	-7902	15290	14870	14580	14160	13870	15080	14370	75	4330	500	9240	10	1	15082304	2149	52.78	2.33	12	0.97	270.00	6124.00	26600	20230328	-46.43	8070	20221014	76.58	26600	-46.43	20230328	9190	55.06	20230103	26600	-46.43	20230328	8070	76.58	20221014	5.05	N	211270	500	75 억	406530	N	N	43	N	N
111	20231011	110812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14300	-150	5	-1.04	1918601470	132904	39.37	14730	14800	14030	18780	10120	14450	14435.99	2.70	-3144	15290	14870	14580	14160	13870	15080	14370	75	4330	500	9240	10	1	15082304	2157	52.96	2.34	12	0.88	270.00	6124.00	26600	20230328	-46.24	8070	20221014	77.20	26600	-46.24	20230328	9190	55.60	20230103	26600	-46.24	20230328	8070	77.20	20221014	5.05	N	211270	500	75 억	406530	N	N	43	N	N
112	20231011	100806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14200	-250	5	-1.73	1641515380	113493	33.62	14730	14800	14030	18780	10120	14450	14463.58	2.70	1667	15290	14870	14580	14160	13870	15080	14370	75	4330	500	9240	10	1	15082304	2142	52.59	2.32	12	0.75	270.00	6124.00	26600	20230328	-46.62	8070	20221014	75.96	26600	-46.62	20230328	9190	54.52	20230103	26600	-46.62	20230328	8070	75.96	20221014	5.05	N	211270	500	75 억	406530	N	N	43	N	N
113	20231011	090810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14680	230	2	1.59	248616110	16955	5.02	14730	14800	14550	18780	10120	14450	14663.29	2.70	7	15290	14870	14580	14160	13870	15080	14370	75	4330	500	9240	10	1	15082304	2214	54.37	2.40	12	0.11	270.00	6124.00	26600	20230328	-44.81	8070	20221014	81.91	26600	-44.81	20230328	9190	59.74	20230103	26600	-44.81	20230328	8070	81.91	20221014	5.05	N	211270	500	75 억	406530	N	N	43	N	N
114	20231010	160803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14450	160	2	1.12	4897587600	334704	127.45	14350	15000	14290	18570	10010	14290	14633.27	2.52	24919	15223	14756	13993	13526	12763	14990	13760	75	4280	500	9140	10	1	15082304	2179	53.52	2.36	12	2.22	270.00	6124.00	26600	20230328	-45.68	8070	20221014	79.06	26600	-45.68	20230328	9190	57.24	20230103	26600	-45.68	20230328	8070	79.06	20221014	5.12	N	211270	500	75 억	380686	N	N	43	N	N
115	20231010	150759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14310	20	2	0.14	4689810780	320277	121.95	14350	15000	14290	18570	10010	14290	14643.01	2.52	28757	15223	14756	13993	13526	12763	14990	13760	75	4280	500	9140	10	1	15082304	2158	53.00	2.34	12	2.12	270.00	6124.00	26600	20230328	-46.20	8070	20221014	77.32	26600	-46.20	20230328	9190	55.71	20230103	26600	-46.20	20230328	8070	77.32	20221014	5.12	N	211270	500	75 억	380686	N	N	96	N	N
116	20231010	140804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14480	190	2	1.33	4002036030	272487	103.76	14350	15000	14350	18570	10010	14290	14687.10	2.52	31271	15223	14756	13993	13526	12763	14990	13760	75	4280	500	9140	10	1	15082304	2184	53.63	2.36	12	1.81	270.00	6124.00	26600	20230328	-45.56	8070	20221014	79.43	26600	-45.56	20230328	9190	57.56	20230103	26600	-45.56	20230328	8070	79.43	20221014	5.12	N	211270	500	75 억	380686	N	N	96	N	N
117	20231010	130756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14500	210	2	1.47	3601717650	244863	93.24	14350	15000	14350	18570	10010	14290	14709.15	2.52	31065	15223	14756	13993	13526	12763	14990	13760	75	4280	500	9140	10	1	15082304	2187	53.70	2.37	12	1.62	270.00	6124.00	26600	20230328	-45.49	8070	20221014	79.68	26600	-45.49	20230328	9190	57.78	20230103	26600	-45.49	20230328	8070	79.68	20221014	5.12	N	211270	500	75 억	380686	N	N	96	N	N
118	20231010	120756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14690	400	2	2.80	2997061480	203455	77.47	14350	15000	14350	18570	10010	14290	14730.88	2.52	18892	15223	14756	13993	13526	12763	14990	13760	75	4280	500	9140	10	1	15082304	2216	54.41	2.40	12	1.35	270.00	6124.00	26600	20230328	-44.77	8070	20221014	82.03	26600	-44.77	20230328	9190	59.85	20230103	26600	-44.77	20230328	8070	82.03	20221014	5.12	N	211270	500	75 억	380686	N	N	96	N	N
119	20231010	110742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14810	520	2	3.64	2661154740	180646	68.78	14350	15000	14350	18570	10010	14290	14731.38	2.52	13013	15223	14756	13993	13526	12763	14990	13760	75	4280	500	9140	10	1	15082304	2234	54.85	2.42	12	1.20	270.00	6124.00	26600	20230328	-44.32	8070	20221014	83.52	26600	-44.32	20230328	9190	61.15	20230103	26600	-44.32	20230328	8070	83.52	20221014	5.12	N	211270	500	75 억	380686	N	N	96	N	N
120	20231010	100750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14820	530	2	3.71	2010792200	136929	52.14	14350	14970	14350	18570	10010	14290	14684.99	2.52	6921	15223	14756	13993	13526	12763	14990	13760	75	4280	500	9140	10	1	15082304	2235	54.89	2.42	12	0.91	270.00	6124.00	26600	20230328	-44.29	8070	20221014	83.64	26600	-44.29	20230328	9190	61.26	20230103	26600	-44.29	20230328	8070	83.64	20221014	5.12	N	211270	500	75 억	380686	N	N	96	N	N
121	20231010	090744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14500	210	2	1.47	524288410	35972	13.70	14350	14800	14350	18570	10010	14290	14575.08	2.52	-4731	15223	14756	13993	13526	12763	14990	13760	75	4280	500	9140	10	1	15082304	2187	53.70	2.37	12	0.24	270.00	6124.00	26600	20230328	-45.49	8070	20221014	79.68	26600	-45.49	20230328	9190	57.78	20230103	26600	-45.49	20230328	8070	79.68	20221014	5.12	N	211270	500	75 억	380686	N	N	96	N	N
122	20231006	160752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14290	790	2	5.85	3682894020	261391	101.58	13230	14460	13230	17550	9450	13500	14089.12	2.05	69949	14620	14060	13740	13180	12860	13900	13020	75	4050	500	8640	10	1	15082304	2155	52.93	2.33	12	1.73	270.00	6124.00	26600	20230328	-46.28	8070	20221014	77.08	26600	-46.28	20230328	9190	55.50	20230103	26600	-46.28	20230328	8070	77.08	20221014	5.18	N	211270	500	75 억	308689	N	N	96	N	N
123	20231006	150740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14240	740	2	5.48	3520212290	249997	97.15	13230	14460	13230	17550	9450	13500	14081.02	2.05	67296	14620	14060	13740	13180	12860	13900	13020	75	4050	500	8640	10	1	15082304	2148	52.74	2.33	12	1.66	270.00	6124.00	26600	20230328	-46.47	8070	20221014	76.46	26600	-46.47	20230328	9190	54.95	20230103	26600	-46.47	20230328	8070	76.46	20221014	5.18	N	211270	500	75 억	308689	N	N	203	N	N
124	20231006	140743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14340	840	2	6.22	3222172150	229143	89.05	13230	14460	13230	17550	9450	13500	14061.84	2.05	54971	14620	14060	13740	13180	12860	13900	13020	75	4050	500	8640	10	1	15082304	2163	53.11	2.34	12	1.52	270.00	6124.00	26600	20230328	-46.09	8070	20221014	77.70	26600	-46.09	20230328	9190	56.04	20230103	26600	-46.09	20230328	8070	77.70	20221014	5.18	N	211270	500	75 억	308689	N	N	203	N	N
125	20231006	130734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14300	800	2	5.93	2745373790	195960	76.15	13230	14430	13230	17550	9450	13500	14009.87	2.05	47424	14620	14060	13740	13180	12860	13900	13020	75	4050	500	8640	10	1	15082304	2157	52.96	2.34	12	1.30	270.00	6124.00	26600	20230328	-46.24	8070	20221014	77.20	26600	-46.24	20230328	9190	55.60	20230103	26600	-46.24	20230328	8070	77.20	20221014	5.18	N	211270	500	75 억	308689	N	N	203	N	N
126	20231006	120732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14280	780	2	5.78	2306654120	165297	64.24	13230	14360	13230	17550	9450	13500	13954.60	2.05	36783	14620	14060	13740	13180	12860	13900	13020	75	4050	500	8640	10	1	15082304	2154	52.89	2.33	12	1.10	270.00	6124.00	26600	20230328	-46.32	8070	20221014	76.95	26600	-46.32	20230328	9190	55.39	20230103	26600	-46.32	20230328	8070	76.95	20221014	5.18	N	211270	500	75 억	308689	N	N	203	N	N
127	20231006	110725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14160	660	2	4.89	1752161560	126279	49.07	13230	14300	13230	17550	9450	13500	13875.32	2.05	27673	14620	14060	13740	13180	12860	13900	13020	75	4050	500	8640	10	1	15082304	2136	52.44	2.31	12	0.84	270.00	6124.00	26600	20230328	-46.77	8070	20221014	75.46	26600	-46.77	20230328	9190	54.08	20230103	26600	-46.77	20230328	8070	75.46	20221014	5.18	N	211270	500	75 억	308689	N	N	203	N	N
128	20231006	100730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13930	430	2	3.19	795892760	58530	22.75	13230	13940	13230	17550	9450	13500	13598.03	2.05	8142	14620	14060	13740	13180	12860	13900	13020	75	4050	500	8640	10	1	15082304	2101	51.59	2.27	12	0.39	270.00	6124.00	26600	20230328	-47.63	8070	20221014	72.61	26600	-47.63	20230328	9190	51.58	20230103	26600	-47.63	20230328	8070	72.61	20221014	5.18	N	211270	500	75 억	308689	N	N	203	N	N
129	20231006	090727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13670	170	2	1.26	301865850	22541	8.76	13230	13800	13230	17550	9450	13500	13391.86	2.05	4109	14620	14060	13740	13180	12860	13900	13020	75	4050	500	8640	10	1	15082304	2062	50.63	2.23	12	0.15	270.00	6124.00	26600	20230328	-48.61	8070	20221014	69.39	26600	-48.61	20230328	9190	48.75	20230103	26600	-48.61	20230328	8070	69.39	20221014	5.18	N	211270	500	75 억	308689	N	N	203	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History