KissMeData/361390/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	marginalRateClassCode	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	161218	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15300	-330	5	-2.11	389458270	25119	72.50	15630	16000	14940	20300	10950	15630	15504.54	9.38	-1757	16183	15906	15493	15216	14803	16045	15355	38	4670	500	11250	10	1	7500789	1148	42.27	3.39	12	0.33	362.00	4508.00	26650	20230210	-42.59	14670	20230925	4.29	26650	-42.59	20230210	14670	4.29	20230925	26650	-42.59	20230210	14670	4.29	20230925	2.89	N	361390	500	37 억	703542	N	N	81	N	N
3	20231031	151230	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15340	-290	5	-1.86	365867060	23575	68.05	15630	16000	14940	20300	10950	15630	15519.28	9.38	-2338	16183	15906	15493	15216	14803	16045	15355	38	4670	500	11250	10	1	7500789	1151	42.38	3.40	12	0.31	362.00	4508.00	26650	20230210	-42.44	14670	20230925	4.57	26650	-42.44	20230210	14670	4.57	20230925	26650	-42.44	20230210	14670	4.57	20230925	2.89	N	361390	500	37 억	703542	N	N	33	N	N
4	20231031	141240	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15220	-410	5	-2.62	329086980	21158	61.07	15630	16000	14940	20300	10950	15630	15553.78	9.38	-2569	16183	15906	15493	15216	14803	16045	15355	38	4670	500	11250	10	1	7500789	1142	42.04	3.38	12	0.28	362.00	4508.00	26650	20230210	-42.89	14670	20230925	3.75	26650	-42.89	20230210	14670	3.75	20230925	26650	-42.89	20230210	14670	3.75	20230925	2.89	N	361390	500	37 억	703542	N	N	33	N	N
5	20231031	131229	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15360	-270	5	-1.73	273258980	17489	50.48	15630	16000	14940	20300	10950	15630	15624.62	9.38	-1373	16183	15906	15493	15216	14803	16045	15355	38	4670	500	11250	10	1	7500789	1152	42.43	3.41	12	0.23	362.00	4508.00	26650	20230210	-42.36	14670	20230925	4.70	26650	-42.36	20230210	14670	4.70	20230925	26650	-42.36	20230210	14670	4.70	20230925	2.89	N	361390	500	37 억	703542	N	N	33	N	N
6	20231031	121231	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15580	-50	5	-0.32	206876890	13164	38.00	15630	16000	15500	20300	10950	15630	15715.35	9.38	-1014	16183	15906	15493	15216	14803	16045	15355	38	4670	500	11250	10	1	7500789	1169	43.04	3.46	12	0.18	362.00	4508.00	26650	20230210	-41.54	14670	20230925	6.20	26650	-41.54	20230210	14670	6.20	20230925	26650	-41.54	20230210	14670	6.20	20230925	2.89	N	361390	500	37 억	703542	N	N	33	N	N
7	20231031	111259	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15710	80	2	0.51	162625110	10318	29.78	15630	16000	15500	20300	10950	15630	15761.30	9.38	26	16183	15906	15493	15216	14803	16045	15355	38	4670	500	11250	10	1	7500789	1178	43.40	3.48	12	0.14	362.00	4508.00	26650	20230210	-41.05	14670	20230925	7.09	26650	-41.05	20230210	14670	7.09	20230925	26650	-41.05	20230210	14670	7.09	20230925	2.89	N	361390	500	37 억	703542	N	N	33	N	N
8	20231031	101238	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15650	20	2	0.13	130712120	8271	23.87	15630	16000	15630	20300	10950	15630	15803.67	9.38	260	16183	15906	15493	15216	14803	16045	15355	38	4670	500	11250	10	1	7500789	1174	43.23	3.47	12	0.11	362.00	4508.00	26650	20230210	-41.28	14670	20230925	6.68	26650	-41.28	20230210	14670	6.68	20230925	26650	-41.28	20230210	14670	6.68	20230925	2.89	N	361390	500	37 억	703542	N	N	33	N	N
9	20231031	091240	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15830	200	2	1.28	36379510	2298	6.63	15630	16000	15630	20300	10950	15630	15830.94	9.38	983	16183	15906	15493	15216	14803	16045	15355	38	4670	500	11250	10	1	7500789	1187	43.73	3.51	12	0.03	362.00	4508.00	26650	20230210	-40.60	14670	20230925	7.91	26650	-40.60	20230210	14670	7.91	20230925	26650	-40.60	20230210	14670	7.91	20230925	2.89	N	361390	500	37 억	703542	N	N	33	N	N
10	20231030	161213	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15630	610	2	4.06	535172810	34451	183.60	15080	15770	15080	19520	10520	15020	15534.71	9.20	12594	15460	15240	15050	14830	14640	15350	14940	38	4500	500	10810	10	1	7500789	1172	43.18	3.47	12	0.46	362.00	4508.00	26650	20230210	-41.35	14670	20230925	6.54	26650	-41.35	20230210	14670	6.54	20230925	26650	-41.35	20230210	14670	6.54	20230925	2.90	N	361390	500	37 억	690399	N	N	33	N	N
11	20231030	151146	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15500	480	2	3.20	514909690	33151	176.67	15080	15770	15080	19520	10520	15020	15533.26	9.20	12272	15460	15240	15050	14830	14640	15350	14940	38	4500	500	10810	10	1	7500789	1163	42.82	3.44	12	0.44	362.00	4508.00	26650	20230210	-41.84	14670	20230925	5.66	26650	-41.84	20230210	14670	5.66	20230925	26650	-41.84	20230210	14670	5.66	20230925	2.90	N	361390	500	37 억	690399	N	N	21	N	N
12	20231030	141145	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15660	640	2	4.26	460507510	29648	158.00	15080	15770	15080	19520	10520	15020	15533.62	9.20	11250	15460	15240	15050	14830	14640	15350	14940	38	4500	500	10810	10	1	7500789	1175	43.26	3.47	12	0.40	362.00	4508.00	26650	20230210	-41.24	14670	20230925	6.75	26650	-41.24	20230210	14670	6.75	20230925	26650	-41.24	20230210	14670	6.75	20230925	2.90	N	361390	500	37 억	690399	N	N	21	N	N
13	20231030	131149	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15620	600	2	3.99	385243180	24836	132.36	15080	15770	15080	19520	10520	15020	15512.77	9.20	9487	15460	15240	15050	14830	14640	15350	14940	38	4500	500	10810	10	1	7500789	1172	43.15	3.46	12	0.33	362.00	4508.00	26650	20230210	-41.39	14670	20230925	6.48	26650	-41.39	20230210	14670	6.48	20230925	26650	-41.39	20230210	14670	6.48	20230925	2.90	N	361390	500	37 억	690399	N	N	21	N	N
14	20231030	121139	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15540	520	2	3.46	303062660	19549	104.18	15080	15770	15080	19520	10520	15020	15504.33	9.20	6075	15460	15240	15050	14830	14640	15350	14940	38	4500	500	10810	10	1	7500789	1166	42.93	3.45	12	0.26	362.00	4508.00	26650	20230210	-41.69	14670	20230925	5.93	26650	-41.69	20230210	14670	5.93	20230925	26650	-41.69	20230210	14670	5.93	20230925	2.90	N	361390	500	37 억	690399	N	N	21	N	N
15	20231030	111141	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15590	570	2	3.79	294901140	19024	101.39	15080	15770	15080	19520	10520	15020	15503.18	9.20	6015	15460	15240	15050	14830	14640	15350	14940	38	4500	500	10810	10	1	7500789	1169	43.07	3.46	12	0.25	362.00	4508.00	26650	20230210	-41.50	14670	20230925	6.27	26650	-41.50	20230210	14670	6.27	20230925	26650	-41.50	20230210	14670	6.27	20230925	2.90	N	361390	500	37 억	690399	N	N	21	N	N
16	20231030	101136	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15650	630	2	4.19	257755720	16630	88.63	15080	15770	15080	19520	10520	15020	15501.32	9.20	6002	15460	15240	15050	14830	14640	15350	14940	38	4500	500	10810	10	1	7500789	1174	43.23	3.47	12	0.22	362.00	4508.00	26650	20230210	-41.28	14670	20230925	6.68	26650	-41.28	20230210	14670	6.68	20230925	26650	-41.28	20230210	14670	6.68	20230925	2.90	N	361390	500	37 억	690399	N	N	21	N	N
17	20231030	091136	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15220	200	2	1.33	48958640	3216	17.14	15080	15550	15080	19520	10520	15020	15227.65	9.20	265	15460	15240	15050	14830	14640	15350	14940	38	4500	500	10810	10	1	7500789	1142	42.04	3.38	12	0.04	362.00	4508.00	26650	20230210	-42.89	14670	20230925	3.75	26650	-42.89	20230210	14670	3.75	20230925	26650	-42.89	20230210	14670	3.75	20230925	2.90	N	361390	500	37 억	690399	N	N	21	N	N
18	20231027	161042	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15020	-160	5	-1.05	278447860	18487	57.86	15000	15270	14860	19730	10630	15180	15061.86	9.20	197	15913	15546	15263	14896	14613	15405	14755	38	4550	500	10920	10	1	7500789	1127	41.49	3.33	12	0.25	362.00	4508.00	26650	20230210	-43.64	14670	20230925	2.39	26650	-43.64	20230210	14670	2.39	20230925	26650	-43.64	20230210	14670	2.39	20230925	2.96	N	361390	500	37 억	690203	N	N	21	N	N
19	20231027	151137	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15120	-60	5	-0.40	265148830	17602	55.09	15000	15270	14860	19730	10630	15180	15063.56	9.20	401	15913	15546	15263	14896	14613	15405	14755	38	4550	500	10920	10	1	7500789	1134	41.77	3.35	12	0.23	362.00	4508.00	26650	20230210	-43.26	14670	20230925	3.07	26650	-43.26	20230210	14670	3.07	20230925	26650	-43.26	20230210	14670	3.07	20230925	2.96	N	361390	500	37 억	690203	N	N	92	N	N
20	20231027	141136	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15100	-80	5	-0.53	238860110	15859	49.64	15000	15270	14860	19730	10630	15180	15061.49	9.20	-41	15913	15546	15263	14896	14613	15405	14755	38	4550	500	10920	10	1	7500789	1133	41.71	3.35	12	0.21	362.00	4508.00	26650	20230210	-43.34	14670	20230925	2.93	26650	-43.34	20230210	14670	2.93	20230925	26650	-43.34	20230210	14670	2.93	20230925	2.96	N	361390	500	37 억	690203	N	N	92	N	N
21	20231027	131125	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15200	20	2	0.13	195213860	12966	40.58	15000	15270	14860	19730	10630	15180	15055.83	9.20	-37	15913	15546	15263	14896	14613	15405	14755	38	4550	500	10920	10	1	7500789	1140	41.99	3.37	12	0.17	362.00	4508.00	26650	20230210	-42.96	14670	20230925	3.61	26650	-42.96	20230210	14670	3.61	20230925	26650	-42.96	20230210	14670	3.61	20230925	2.96	N	361390	500	37 억	690203	N	N	92	N	N
22	20231027	121137	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15240	60	2	0.40	182193440	12109	37.90	15000	15270	14860	19730	10630	15180	15046.12	9.20	678	15913	15546	15263	14896	14613	15405	14755	38	4550	500	10920	10	1	7500789	1143	42.10	3.38	12	0.16	362.00	4508.00	26650	20230210	-42.81	14670	20230925	3.89	26650	-42.81	20230210	14670	3.89	20230925	26650	-42.81	20230210	14670	3.89	20230925	2.96	N	361390	500	37 억	690203	N	N	92	N	N
23	20231027	111144	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15220	40	2	0.26	161921210	10779	33.74	15000	15250	14860	19730	10630	15180	15021.91	9.20	537	15913	15546	15263	14896	14613	15405	14755	38	4550	500	10920	10	1	7500789	1142	42.04	3.38	12	0.14	362.00	4508.00	26650	20230210	-42.89	14670	20230925	3.75	26650	-42.89	20230210	14670	3.75	20230925	26650	-42.89	20230210	14670	3.75	20230925	2.96	N	361390	500	37 억	690203	N	N	92	N	N
24	20231027	101133	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15000	-180	5	-1.19	121636140	8116	25.40	15000	15180	14860	19730	10630	15180	14987.20	9.20	346	15913	15546	15263	14896	14613	15405	14755	38	4550	500	10920	10	1	7500789	1125	41.44	3.33	12	0.11	362.00	4508.00	26650	20230210	-43.71	14670	20230925	2.25	26650	-43.71	20230210	14670	2.25	20230925	26650	-43.71	20230210	14670	2.25	20230925	2.96	N	361390	500	37 억	690203	N	N	92	N	N
25	20231027	091138	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15000	-180	5	-1.19	28006960	1864	5.83	15000	15180	15000	19730	10630	15180	15025.19	9.20	162	15913	15546	15263	14896	14613	15405	14755	38	4550	500	10920	10	1	7500789	1125	41.44	3.33	12	0.02	362.00	4508.00	26650	20230210	-43.71	14670	20230925	2.25	26650	-43.71	20230210	14670	2.25	20230925	26650	-43.71	20230210	14670	2.25	20230925	2.96	N	361390	500	37 억	690203	N	N	92	N	N
26	20231026	161120	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15180	-530	5	-3.37	482242670	31864	104.17	15630	15630	14980	20400	11000	15710	15134.40	9.34	-9980	16616	16162	15866	15412	15116	16390	15640	38	4690	500	11310	10	1	7500789	1139	41.93	3.37	12	0.42	362.00	4508.00	26650	20230210	-43.04	14670	20230925	3.48	26650	-43.04	20230210	14670	3.48	20230925	26650	-43.04	20230210	14670	3.48	20230925	3.03	N	361390	500	37 억	700433	N	N	92	N	N
27	20231026	151118	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15050	-660	5	-4.20	462775900	30579	99.97	15630	15630	14980	20400	11000	15710	15133.78	9.34	-9833	16616	16162	15866	15412	15116	16390	15640	38	4690	500	11310	10	1	7500789	1129	41.57	3.34	12	0.41	362.00	4508.00	26650	20230210	-43.53	14670	20230925	2.59	26650	-43.53	20230210	14670	2.59	20230925	26650	-43.53	20230210	14670	2.59	20230925	3.03	N	361390	500	37 억	700433	N	N	339	N	N
28	20231026	141121	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	14980	-730	5	-4.65	425679570	28108	91.89	15630	15630	14980	20400	11000	15710	15144.43	9.34	-9523	16616	16162	15866	15412	15116	16390	15640	38	4690	500	11310	10	1	7500789	1124	41.38	3.32	12	0.37	362.00	4508.00	26650	20230210	-43.79	14670	20230925	2.11	26650	-43.79	20230210	14670	2.11	20230925	26650	-43.79	20230210	14670	2.11	20230925	3.03	N	361390	500	37 억	700433	N	N	339	N	N
29	20231026	131119	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15000	-710	5	-4.52	332758740	21913	71.64	15630	15630	14990	20400	11000	15710	15185.45	9.34	-10841	16616	16162	15866	15412	15116	16390	15640	38	4690	500	11310	10	1	7500789	1125	41.44	3.33	12	0.29	362.00	4508.00	26650	20230210	-43.71	14670	20230925	2.25	26650	-43.71	20230210	14670	2.25	20230925	26650	-43.71	20230210	14670	2.25	20230925	3.03	N	361390	500	37 억	700433	N	N	339	N	N
30	20231026	121111	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15080	-630	5	-4.01	283429780	18634	60.92	15630	15630	15010	20400	11000	15710	15210.36	9.34	-10840	16616	16162	15866	15412	15116	16390	15640	38	4690	500	11310	10	1	7500789	1131	41.66	3.35	12	0.25	362.00	4508.00	26650	20230210	-43.41	14670	20230925	2.79	26650	-43.41	20230210	14670	2.79	20230925	26650	-43.41	20230210	14670	2.79	20230925	3.03	N	361390	500	37 억	700433	N	N	339	N	N
31	20231026	111128	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15270	-440	5	-2.80	190124030	12456	40.72	15630	15630	15100	20400	11000	15710	15263.65	9.34	-6647	16616	16162	15866	15412	15116	16390	15640	38	4690	500	11310	10	1	7500789	1145	42.18	3.39	12	0.17	362.00	4508.00	26650	20230210	-42.70	14670	20230925	4.09	26650	-42.70	20230210	14670	4.09	20230925	26650	-42.70	20230210	14670	4.09	20230925	3.03	N	361390	500	37 억	700433	N	N	339	N	N
32	20231026	101122	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15160	-550	5	-3.50	137504000	9007	29.45	15630	15630	15100	20400	11000	15710	15266.35	9.34	-4783	16616	16162	15866	15412	15116	16390	15640	38	4690	500	11310	10	1	7500789	1137	41.88	3.36	12	0.12	362.00	4508.00	26650	20230210	-43.11	14670	20230925	3.34	26650	-43.11	20230210	14670	3.34	20230925	26650	-43.11	20230210	14670	3.34	20230925	3.03	N	361390	500	37 억	700433	N	N	339	N	N
33	20231026	091120	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15360	-350	5	-2.23	16684150	1078	3.52	15630	15630	15280	20400	11000	15710	15476.95	9.34	-165	16616	16162	15866	15412	15116	16390	15640	38	4690	500	11310	10	1	7500789	1152	42.43	3.41	12	0.01	362.00	4508.00	26650	20230210	-42.36	14670	20230925	4.70	26650	-42.36	20230210	14670	4.70	20230925	26650	-42.36	20230210	14670	4.70	20230925	3.03	N	361390	500	37 억	700433	N	N	339	N	N
34	20231025	161121	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15710	150	2	0.96	485883440	30487	55.37	15610	16320	15570	20200	10900	15560	15937.41	9.23	7701	16193	15876	15513	15196	14833	15695	15015	38	4640	500	11200	10	1	7500789	1178	43.40	3.48	12	0.41	362.00	4508.00	26650	20230210	-41.05	14670	20230925	7.09	26650	-41.05	20230210	14670	7.09	20230925	26650	-41.05	20230210	14670	7.09	20230925	3.05	N	361390	500	37 억	692651	N	N	339	N	N
35	20231025	151119	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15720	160	2	1.03	464819850	29147	52.94	15610	16320	15570	20200	10900	15560	15947.43	9.23	7113	16193	15876	15513	15196	14833	15695	15015	38	4640	500	11200	10	1	7500789	1179	43.43	3.49	12	0.39	362.00	4508.00	26650	20230210	-41.01	14670	20230925	7.16	26650	-41.01	20230210	14670	7.16	20230925	26650	-41.01	20230210	14670	7.16	20230925	3.05	N	361390	500	37 억	692651	N	N	6	N	N
36	20231025	141115	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16000	440	2	2.83	364618730	22800	41.41	15610	16320	15570	20200	10900	15560	15992.05	9.23	5689	16193	15876	15513	15196	14833	15695	15015	38	4640	500	11200	10	1	7500789	1200	44.20	3.55	12	0.30	362.00	4508.00	26650	20230210	-39.96	14670	20230925	9.07	26650	-39.96	20230210	14670	9.07	20230925	26650	-39.96	20230210	14670	9.07	20230925	3.05	N	361390	500	37 억	692651	N	N	6	N	N
37	20231025	131116	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16020	460	2	2.96	340192900	21273	38.64	15610	16320	15570	20200	10900	15560	15991.77	9.23	5839	16193	15876	15513	15196	14833	15695	15015	38	4640	500	11200	10	1	7500789	1202	44.25	3.55	12	0.28	362.00	4508.00	26650	20230210	-39.89	14670	20230925	9.20	26650	-39.89	20230210	14670	9.20	20230925	26650	-39.89	20230210	14670	9.20	20230925	3.05	N	361390	500	37 억	692651	N	N	6	N	N
38	20231025	121120	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15940	380	2	2.44	282652480	17662	32.08	15610	16320	15570	20200	10900	15560	16003.42	9.23	6052	16193	15876	15513	15196	14833	15695	15015	38	4640	500	11200	10	1	7500789	1196	44.03	3.54	12	0.24	362.00	4508.00	26650	20230210	-40.19	14670	20230925	8.66	26650	-40.19	20230210	14670	8.66	20230925	26650	-40.19	20230210	14670	8.66	20230925	3.05	N	361390	500	37 억	692651	N	N	6	N	N
39	20231025	111119	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16030	470	2	3.02	228982280	14305	25.98	15610	16320	15570	20200	10900	15560	16007.15	9.23	5183	16193	15876	15513	15196	14833	15695	15015	38	4640	500	11200	10	1	7500789	1202	44.28	3.56	12	0.19	362.00	4508.00	26650	20230210	-39.85	14670	20230925	9.27	26650	-39.85	20230210	14670	9.27	20230925	26650	-39.85	20230210	14670	9.27	20230925	3.05	N	361390	500	37 억	692651	N	N	6	N	N
40	20231025	101120	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16130	570	2	3.66	216187720	13505	24.53	15610	16320	15570	20200	10900	15560	16007.98	9.23	5007	16193	15876	15513	15196	14833	15695	15015	38	4640	500	11200	10	1	7500789	1210	44.56	3.58	12	0.18	362.00	4508.00	26650	20230210	-39.47	14670	20230925	9.95	26650	-39.47	20230210	14670	9.95	20230925	26650	-39.47	20230210	14670	9.95	20230925	3.05	N	361390	500	37 억	692651	N	N	6	N	N
41	20231025	091116	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15880	320	2	2.06	43225070	2750	4.99	15610	15940	15570	20200	10900	15560	15718.21	9.23	1288	16193	15876	15513	15196	14833	15695	15015	38	4640	500	11200	10	1	7500789	1191	43.87	3.52	12	0.04	362.00	4508.00	26650	20230210	-40.41	14670	20230925	8.25	26650	-40.41	20230210	14670	8.25	20230925	26650	-40.41	20230210	14670	8.25	20230925	3.05	N	361390	500	37 억	692651	N	N	6	N	N
42	20231024	161050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15560	-90	5	-0.58	850320340	55043	218.57	15590	15830	15150	20300	10960	15650	15447.96	9.02	16189	16736	16192	15896	15352	15056	16045	15205	38	4650	500	11260	10	1	7500789	1167	42.98	3.45	12	0.73	362.00	4508.00	26650	20230210	-41.61	14670	20230925	6.07	26650	-41.61	20230210	14670	6.07	20230925	26650	-41.61	20230210	14670	6.07	20230925	3.17	N	361390	500	37 억	676462	N	N	6	N	N
43	20231024	151109	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15670	20	2	0.13	836741610	54171	215.11	15590	15830	15150	20300	10960	15650	15446.30	9.02	16553	16736	16192	15896	15352	15056	16045	15205	38	4650	500	11260	10	1	7500789	1175	43.29	3.48	12	0.72	362.00	4508.00	26650	20230210	-41.20	14670	20230925	6.82	26650	-41.20	20230210	14670	6.82	20230925	26650	-41.20	20230210	14670	6.82	20230925	3.17	N	361390	500	37 억	676462	N	N	23	N	N
44	20231024	141051	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15670	20	2	0.13	742662070	48158	191.23	15590	15830	15150	20300	10960	15650	15421.36	9.02	13957	16736	16192	15896	15352	15056	16045	15205	38	4650	500	11260	10	1	7500789	1175	43.29	3.48	12	0.64	362.00	4508.00	26650	20230210	-41.20	14670	20230925	6.82	26650	-41.20	20230210	14670	6.82	20230925	26650	-41.20	20230210	14670	6.82	20230925	3.17	N	361390	500	37 억	676462	N	N	23	N	N
45	20231024	131055	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15400	-250	5	-1.60	417091590	27041	107.38	15590	15830	15150	20300	10960	15650	15424.41	9.02	6024	16736	16192	15896	15352	15056	16045	15205	38	4650	500	11260	10	1	7500789	1155	42.54	3.42	12	0.36	362.00	4508.00	26650	20230210	-42.21	14670	20230925	4.98	26650	-42.21	20230210	14670	4.98	20230925	26650	-42.21	20230210	14670	4.98	20230925	3.17	N	361390	500	37 억	676462	N	N	23	N	N
46	20231024	121107	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15460	-190	5	-1.21	390453210	25305	100.48	15590	15830	15150	20300	10960	15650	15429.88	9.02	5703	16736	16192	15896	15352	15056	16045	15205	38	4650	500	11260	10	1	7500789	1160	42.71	3.43	12	0.34	362.00	4508.00	26650	20230210	-41.99	14670	20230925	5.39	26650	-41.99	20230210	14670	5.39	20230925	26650	-41.99	20230210	14670	5.39	20230925	3.17	N	361390	500	37 억	676462	N	N	23	N	N
47	20231024	111103	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15200	-450	5	-2.88	378075990	24497	97.28	15590	15830	15150	20300	10960	15650	15433.56	9.02	5686	16736	16192	15896	15352	15056	16045	15205	38	4650	500	11260	10	1	7500789	1140	41.99	3.37	12	0.33	362.00	4508.00	26650	20230210	-42.96	14670	20230925	3.61	26650	-42.96	20230210	14670	3.61	20230925	26650	-42.96	20230210	14670	3.61	20230925	3.17	N	361390	500	37 억	676462	N	N	23	N	N
48	20231024	101054	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15200	-450	5	-2.88	274775870	17694	70.26	15590	15830	15190	20300	10960	15650	15529.32	9.02	4419	16736	16192	15896	15352	15056	16045	15205	38	4650	500	11260	10	1	7500789	1140	41.99	3.37	12	0.24	362.00	4508.00	26650	20230210	-42.96	14670	20230925	3.61	26650	-42.96	20230210	14670	3.61	20230925	26650	-42.96	20230210	14670	3.61	20230925	3.17	N	361390	500	37 억	676462	N	N	23	N	N
49	20231024	091101	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15670	20	2	0.13	53061110	3394	13.48	15590	15790	15460	20300	10960	15650	15633.80	9.02	21	16736	16192	15896	15352	15056	16045	15205	38	4650	500	11260	10	1	7500789	1175	43.29	3.48	12	0.05	362.00	4508.00	26650	20230210	-41.20	14670	20230925	6.82	26650	-41.20	20230210	14670	6.82	20230925	26650	-41.20	20230210	14670	6.82	20230925	3.17	N	361390	500	37 억	676462	N	N	23	N	N
50	20231023	161044	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15650	-680	5	-4.16	398726430	24988	25.74	16000	16440	15600	21200	11440	16330	15956.88	9.10	-6194	17650	16990	16340	15680	15030	17320	16010	38	4870	500	11750	10	1	7500789	1174	43.23	3.47	12	0.33	362.00	4508.00	26650	20230210	-41.28	14670	20230925	6.68	26650	-41.28	20230210	14670	6.68	20230925	26650	-41.28	20230210	14670	6.68	20230925	3.14	N	361390	500	37 억	682490	N	N	23	N	N
51	20231023	151050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15620	-710	5	-4.35	385108580	24118	24.84	16000	16440	15600	21200	11440	16330	15967.68	9.10	-6088	17650	16990	16340	15680	15030	17320	16010	38	4870	500	11750	10	1	7500789	1172	43.15	3.46	12	0.32	362.00	4508.00	26650	20230210	-41.39	14670	20230925	6.48	26650	-41.39	20230210	14670	6.48	20230925	26650	-41.39	20230210	14670	6.48	20230925	3.14	N	361390	500	37 억	682490	N	N	2	N	N
52	20231023	141049	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15760	-570	5	-3.49	310768530	19385	19.97	16000	16440	15760	21200	11440	16330	16031.39	9.10	-4754	17650	16990	16340	15680	15030	17320	16010	38	4870	500	11750	10	1	7500789	1182	43.54	3.50	12	0.26	362.00	4508.00	26650	20230210	-40.86	14670	20230925	7.43	26650	-40.86	20230210	14670	7.43	20230925	26650	-40.86	20230210	14670	7.43	20230925	3.14	N	361390	500	37 억	682490	N	N	2	N	N
53	20231023	131056	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16090	-240	5	-1.47	192967150	11976	12.34	16000	16440	15990	21200	11440	16330	16112.82	9.10	-2119	17650	16990	16340	15680	15030	17320	16010	38	4870	500	11750	10	1	7500789	1207	44.45	3.57	12	0.16	362.00	4508.00	26650	20230210	-39.62	14670	20230925	9.68	26650	-39.62	20230210	14670	9.68	20230925	26650	-39.62	20230210	14670	9.68	20230925	3.14	N	361390	500	37 억	682490	N	N	2	N	N
54	20231023	121045	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16050	-280	5	-1.71	186786520	11591	11.94	16000	16440	15990	21200	11440	16330	16114.79	9.10	-2112	17650	16990	16340	15680	15030	17320	16010	38	4870	500	11750	10	1	7500789	1204	44.34	3.56	12	0.15	362.00	4508.00	26650	20230210	-39.77	14670	20230925	9.41	26650	-39.77	20230210	14670	9.41	20230925	26650	-39.77	20230210	14670	9.41	20230925	3.14	N	361390	500	37 억	682490	N	N	2	N	N
55	20231023	111043	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	-180	5	-1.10	135733000	8412	8.66	16000	16440	16000	21200	11440	16330	16135.64	9.10	-16	17650	16990	16340	15680	15030	17320	16010	38	4870	500	11750	10	1	7500789	1211	44.61	3.58	12	0.11	362.00	4508.00	26650	20230210	-39.40	14670	20230925	10.09	26650	-39.40	20230210	14670	10.09	20230925	26650	-39.40	20230210	14670	10.09	20230925	3.14	N	361390	500	37 억	682490	N	N	2	N	N
56	20231023	101035	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16210	-120	5	-0.73	92459040	5727	5.90	16000	16440	16000	21200	11440	16330	16144.41	9.10	201	17650	16990	16340	15680	15030	17320	16010	38	4870	500	11750	10	1	7500789	1216	44.78	3.60	12	0.08	362.00	4508.00	26650	20230210	-39.17	14670	20230925	10.50	26650	-39.17	20230210	14670	10.50	20230925	26650	-39.17	20230210	14670	10.50	20230925	3.14	N	361390	500	37 억	682490	N	N	2	N	N
57	20231023	091056	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16290	-40	5	-0.24	40940850	2537	2.61	16000	16440	16000	21200	11440	16330	16137.50	9.10	199	17650	16990	16340	15680	15030	17320	16010	38	4870	500	11750	10	1	7500789	1222	45.00	3.61	12	0.03	362.00	4508.00	26650	20230210	-38.87	14670	20230925	11.04	26650	-38.87	20230210	14670	11.04	20230925	26650	-38.87	20230210	14670	11.04	20230925	3.14	N	361390	500	37 억	682490	N	N	2	N	N
58	20231020	161039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16330	-260	5	-1.57	1588393390	96807	71.10	16300	17000	15690	21550	11620	16590	16407.84	9.09	510	18123	17356	16323	15556	14523	17740	15940	38	4960	500	11940	10	1	7500789	1225	45.11	3.62	12	1.29	362.00	4508.00	26650	20230210	-38.72	14670	20230925	11.32	26650	-38.72	20230210	14670	11.32	20230925	26650	-38.72	20230210	14670	11.32	20230925	3.12	N	361390	500	37 억	682131	N	N	2	N	N
59	20231020	151038	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16340	-250	5	-1.51	1547217310	94291	69.25	16300	17000	15690	21550	11620	16590	16408.96	9.09	-327	18123	17356	16323	15556	14523	17740	15940	38	4960	500	11940	10	1	7500789	1226	45.14	3.62	12	1.26	362.00	4508.00	26650	20230210	-38.69	14670	20230925	11.38	26650	-38.69	20230210	14670	11.38	20230925	26650	-38.69	20230210	14670	11.38	20230925	3.12	N	361390	500	37 억	682131	N	N	90	N	N
60	20231020	141050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16620	30	2	0.18	1388249570	84673	62.19	16300	17000	15690	21550	11620	16590	16395.42	9.09	1294	18123	17356	16323	15556	14523	17740	15940	38	4960	500	11940	10	1	7500789	1247	45.91	3.69	12	1.13	362.00	4508.00	26650	20230210	-37.64	14670	20230925	13.29	26650	-37.64	20230210	14670	13.29	20230925	26650	-37.64	20230210	14670	13.29	20230925	3.12	N	361390	500	37 억	682131	N	N	90	N	N
61	20231020	131021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16200	-390	5	-2.35	1197141410	73053	53.65	16300	17000	15690	21550	11620	16590	16387.30	9.09	-1054	18123	17356	16323	15556	14523	17740	15940	38	4960	500	11940	10	1	7500789	1215	44.75	3.59	12	0.97	362.00	4508.00	26650	20230210	-39.21	14670	20230925	10.43	26650	-39.21	20230210	14670	10.43	20230925	26650	-39.21	20230210	14670	10.43	20230925	3.12	N	361390	500	37 억	682131	N	N	90	N	N
62	20231020	121032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16320	-270	5	-1.63	863717370	52100	38.26	16300	17000	16010	21550	11620	16590	16578.07	9.09	-3157	18123	17356	16323	15556	14523	17740	15940	38	4960	500	11940	10	1	7500789	1224	45.08	3.62	12	0.69	362.00	4508.00	26650	20230210	-38.76	14670	20230925	11.25	26650	-38.76	20230210	14670	11.25	20230925	26650	-38.76	20230210	14670	11.25	20230925	3.12	N	361390	500	37 억	682131	N	N	90	N	N
63	20231020	111042	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16590	0	3	0.00	721678770	43460	31.92	16300	17000	16010	21550	11620	16590	16605.59	9.09	-4465	18123	17356	16323	15556	14523	17740	15940	38	4960	500	11940	10	1	7500789	1244	45.83	3.68	12	0.58	362.00	4508.00	26650	20230210	-37.75	14670	20230925	13.09	26650	-37.75	20230210	14670	13.09	20230925	26650	-37.75	20230210	14670	13.09	20230925	3.12	N	361390	500	37 억	682131	N	N	90	N	N
64	20231020	101034	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16820	230	2	1.39	296154640	18006	13.22	16300	17000	16010	21550	11620	16590	16447.55	9.09	-1522	18123	17356	16323	15556	14523	17740	15940	38	4960	500	11940	10	1	7500789	1262	46.46	3.73	12	0.24	362.00	4508.00	26650	20230210	-36.89	14670	20230925	14.66	26650	-36.89	20230210	14670	14.66	20230925	26650	-36.89	20230210	14670	14.66	20230925	3.12	N	361390	500	37 억	682131	N	N	90	N	N
65	20231020	091031	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16170	-420	5	-2.53	92201440	5660	4.16	16300	16590	16170	21550	11620	16590	16290.01	9.09	-1382	18123	17356	16323	15556	14523	17740	15940	38	4960	500	11940	10	1	7500789	1213	44.67	3.59	12	0.08	362.00	4508.00	26650	20230210	-39.32	14670	20230925	10.22	26650	-39.32	20230210	14670	10.22	20230925	26650	-39.32	20230210	14670	10.22	20230925	3.12	N	361390	500	37 억	682131	N	N	90	N	N
66	20231019	161031	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16590	600	2	3.75	2243783900	135583	325.98	15860	17090	15290	20750	11200	15990	16549.09	9.11	4257	16590	16290	15900	15600	15210	16440	15750	38	4760	500	11510	10	1	7500789	1244	45.83	3.68	12	1.81	362.00	4508.00	26650	20230210	-37.75	14670	20230925	13.09	26650	-37.75	20230210	14670	13.09	20230925	26650	-37.75	20230210	14670	13.09	20230925	3.11	N	361390	500	37 억	683680	N	N	90	N	N
67	20231019	151018	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16520	530	2	3.31	2204884720	133233	320.33	15860	17090	15290	20750	11200	15990	16549.09	9.11	3893	16590	16290	15900	15600	15210	16440	15750	38	4760	500	11510	10	1	7500789	1239	45.64	3.66	12	1.78	362.00	4508.00	26650	20230210	-38.01	14670	20230925	12.61	26650	-38.01	20230210	14670	12.61	20230925	26650	-38.01	20230210	14670	12.61	20230925	3.11	N	361390	500	37 억	683680	N	N	0	N	N
68	20231019	141034	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16610	620	2	3.88	2051366460	123975	298.07	15860	17090	15290	20750	11200	15990	16546.62	9.11	2870	16590	16290	15900	15600	15210	16440	15750	38	4760	500	11510	10	1	7500789	1246	45.88	3.68	12	1.65	362.00	4508.00	26650	20230210	-37.67	14670	20230925	13.22	26650	-37.67	20230210	14670	13.22	20230925	26650	-37.67	20230210	14670	13.22	20230925	3.11	N	361390	500	37 억	683680	N	N	0	N	N
69	20231019	131024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16410	420	2	2.63	1840660670	111246	267.46	15860	17090	15290	20750	11200	15990	16545.86	9.11	-1597	16590	16290	15900	15600	15210	16440	15750	38	4760	500	11510	10	1	7500789	1231	45.33	3.64	12	1.48	362.00	4508.00	26650	20230210	-38.42	14670	20230925	11.86	26650	-38.42	20230210	14670	11.86	20230925	26650	-38.42	20230210	14670	11.86	20230925	3.11	N	361390	500	37 억	683680	N	N	0	N	N
70	20231019	121032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16930	940	2	5.88	1530448680	92541	222.49	15860	17090	15290	20750	11200	15990	16538.07	9.11	-3230	16590	16290	15900	15600	15210	16440	15750	38	4760	500	11510	10	1	7500789	1270	46.77	3.76	12	1.23	362.00	4508.00	26650	20230210	-36.47	14670	20230925	15.41	26650	-36.47	20230210	14670	15.41	20230925	26650	-36.47	20230210	14670	15.41	20230925	3.11	N	361390	500	37 억	683680	N	N	0	N	N
71	20231019	111025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16380	390	2	2.44	393176570	24855	59.76	15860	16460	15290	20750	11200	15990	15818.81	9.11	-4480	16590	16290	15900	15600	15210	16440	15750	38	4760	500	11510	10	1	7500789	1229	45.25	3.63	12	0.33	362.00	4508.00	26650	20230210	-38.54	14670	20230925	11.66	26650	-38.54	20230210	14670	11.66	20230925	26650	-38.54	20230210	14670	11.66	20230925	3.11	N	361390	500	37 억	683680	N	N	0	N	N
72	20231019	101020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15690	-300	5	-1.88	198656850	12756	30.67	15860	15930	15290	20750	11200	15990	15573.57	9.11	-4445	16590	16290	15900	15600	15210	16440	15750	38	4760	500	11510	10	1	7500789	1177	43.34	3.48	12	0.17	362.00	4508.00	26650	20230210	-41.13	14670	20230925	6.95	26650	-41.13	20230210	14670	6.95	20230925	26650	-41.13	20230210	14670	6.95	20230925	3.11	N	361390	500	37 억	683680	N	N	0	N	N
73	20231019	091028	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15430	-560	5	-3.50	69378890	4456	10.71	15860	15860	15290	20750	11200	15990	15569.67	9.11	-1913	16590	16290	15900	15600	15210	16440	15750	38	4760	500	11510	10	1	7500789	1157	42.62	3.42	12	0.06	362.00	4508.00	26650	20230210	-42.10	14670	20230925	5.18	26650	-42.10	20230210	14670	5.18	20230925	26650	-42.10	20230210	14670	5.18	20230925	3.11	N	361390	500	37 억	683680	N	N	0	N	N
74	20231018	161032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15990	480	2	3.09	660065930	41512	114.57	15730	16200	15510	20150	10860	15510	15900.54	9.07	3181	16236	15872	15616	15252	14996	15745	15125	38	4640	500	11160	10	1	7500789	1199	44.17	3.55	12	0.55	362.00	4508.00	26650	20230210	-40.00	14670	20230925	9.00	26650	-40.00	20230210	14670	9.00	20230925	26650	-40.00	20230210	14670	9.00	20230925	3.10	N	361390	500	37 억	680499	N	N	0	N	N
75	20231018	151024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15830	320	2	2.06	627850820	39493	108.99	15730	16200	15510	20150	10860	15510	15897.77	9.07	3298	16236	15872	15616	15252	14996	15745	15125	38	4640	500	11160	10	1	7500789	1187	43.73	3.51	12	0.53	362.00	4508.00	26650	20230210	-40.60	14670	20230925	7.91	26650	-40.60	20230210	14670	7.91	20230925	26650	-40.60	20230210	14670	7.91	20230925	3.10	N	361390	500	37 억	680499	N	N	0	N	N
76	20231018	141008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15950	440	2	2.84	576070600	36224	99.97	15730	16200	15510	20150	10860	15510	15903.01	9.07	3327	16236	15872	15616	15252	14996	15745	15125	38	4640	500	11160	10	1	7500789	1196	44.06	3.54	12	0.48	362.00	4508.00	26650	20230210	-40.15	14670	20230925	8.73	26650	-40.15	20230210	14670	8.73	20230925	26650	-40.15	20230210	14670	8.73	20230925	3.10	N	361390	500	37 억	680499	N	N	0	N	N
77	20231018	131006	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15960	450	2	2.90	492177260	30985	85.51	15730	16200	15510	20150	10860	15510	15884.37	9.07	2970	16236	15872	15616	15252	14996	15745	15125	38	4640	500	11160	10	1	7500789	1197	44.09	3.54	12	0.41	362.00	4508.00	26650	20230210	-40.11	14670	20230925	8.79	26650	-40.11	20230210	14670	8.79	20230925	26650	-40.11	20230210	14670	8.79	20230925	3.10	N	361390	500	37 억	680499	N	N	0	N	N
78	20231018	121024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15830	320	2	2.06	403410970	25396	70.09	15730	16200	15510	20150	10860	15510	15884.82	9.07	3549	16236	15872	15616	15252	14996	15745	15125	38	4640	500	11160	10	1	7500789	1187	43.73	3.51	12	0.34	362.00	4508.00	26650	20230210	-40.60	14670	20230925	7.91	26650	-40.60	20230210	14670	7.91	20230925	26650	-40.60	20230210	14670	7.91	20230925	3.10	N	361390	500	37 억	680499	N	N	0	N	N
79	20231018	111016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15980	470	2	3.03	360281510	22674	62.58	15730	16200	15510	20150	10860	15510	15889.63	9.07	4203	16236	15872	15616	15252	14996	15745	15125	38	4640	500	11160	10	1	7500789	1199	44.14	3.54	12	0.30	362.00	4508.00	26650	20230210	-40.04	14670	20230925	8.93	26650	-40.04	20230210	14670	8.93	20230925	26650	-40.04	20230210	14670	8.93	20230925	3.10	N	361390	500	37 억	680499	N	N	0	N	N
80	20231018	101028	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15710	200	2	1.29	121404510	7769	21.44	15730	15750	15510	20150	10860	15510	15626.79	9.07	2025	16236	15872	15616	15252	14996	15745	15125	38	4640	500	11160	10	1	7500789	1178	43.40	3.48	12	0.10	362.00	4508.00	26650	20230210	-41.05	14670	20230925	7.09	26650	-41.05	20230210	14670	7.09	20230925	26650	-41.05	20230210	14670	7.09	20230925	3.10	N	361390	500	37 억	680499	N	N	0	N	N
81	20231018	091010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15670	160	2	1.03	16288350	1043	2.88	15730	15730	15510	20150	10860	15510	15616.83	9.07	133	16236	15872	15616	15252	14996	15745	15125	38	4640	500	11160	10	1	7500789	1175	43.29	3.48	12	0.01	362.00	4508.00	26650	20230210	-41.20	14670	20230925	6.82	26650	-41.20	20230210	14670	6.82	20230925	26650	-41.20	20230210	14670	6.82	20230925	3.10	N	361390	500	37 억	680499	N	N	0	N	N
82	20231017	161013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15510	220	2	1.44	569202470	36124	91.87	15600	15980	15360	19870	10710	15290	15756.91	9.00	5180	16296	15792	15246	14742	14196	16045	14995	38	4580	500	11000	10	1	7500789	1163	42.85	3.44	12	0.48	362.00	4508.00	26650	20230210	-41.80	14670	20230925	5.73	26650	-41.80	20230210	14670	5.73	20230925	26650	-41.80	20230210	14670	5.73	20230925	3.11	N	361390	500	37 억	675384	N	N	0	N	N
83	20231017	151021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15560	270	2	1.77	550115090	34897	88.75	15600	15980	15360	19870	10710	15290	15763.97	9.00	5154	16296	15792	15246	14742	14196	16045	14995	38	4580	500	11000	10	1	7500789	1167	42.98	3.45	12	0.47	362.00	4508.00	26650	20230210	-41.61	14670	20230925	6.07	26650	-41.61	20230210	14670	6.07	20230925	26650	-41.61	20230210	14670	6.07	20230925	3.11	N	361390	500	37 억	675384	N	N	0	N	N
84	20231017	141023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15600	310	2	2.03	529057210	33542	85.31	15600	15980	15360	19870	10710	15290	15772.98	9.00	5183	16296	15792	15246	14742	14196	16045	14995	38	4580	500	11000	10	1	7500789	1170	43.09	3.46	12	0.45	362.00	4508.00	26650	20230210	-41.46	14670	20230925	6.34	26650	-41.46	20230210	14670	6.34	20230925	26650	-41.46	20230210	14670	6.34	20230925	3.11	N	361390	500	37 억	675384	N	N	0	N	N
85	20231017	131015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15760	470	2	3.07	444576010	28137	71.56	15600	15980	15360	19870	10710	15290	15800.41	9.00	5601	16296	15792	15246	14742	14196	16045	14995	38	4580	500	11000	10	1	7500789	1182	43.54	3.50	12	0.38	362.00	4508.00	26650	20230210	-40.86	14670	20230925	7.43	26650	-40.86	20230210	14670	7.43	20230925	26650	-40.86	20230210	14670	7.43	20230925	3.11	N	361390	500	37 억	675384	N	N	0	N	N
86	20231017	121020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15800	510	2	3.34	419028100	26512	67.43	15600	15980	15360	19870	10710	15290	15805.22	9.00	5535	16296	15792	15246	14742	14196	16045	14995	38	4580	500	11000	10	1	7500789	1185	43.65	3.50	12	0.35	362.00	4508.00	26650	20230210	-40.71	14670	20230925	7.70	26650	-40.71	20230210	14670	7.70	20230925	26650	-40.71	20230210	14670	7.70	20230925	3.11	N	361390	500	37 억	675384	N	N	0	N	N
87	20231017	111010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15760	470	2	3.07	379276100	23989	61.01	15600	15980	15360	19870	10710	15290	15810.42	9.00	5131	16296	15792	15246	14742	14196	16045	14995	38	4580	500	11000	10	1	7500789	1182	43.54	3.50	12	0.32	362.00	4508.00	26650	20230210	-40.86	14670	20230925	7.43	26650	-40.86	20230210	14670	7.43	20230925	26650	-40.86	20230210	14670	7.43	20230925	3.11	N	361390	500	37 억	675384	N	N	0	N	N
88	20231017	101002	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15930	640	2	4.19	320720890	20278	51.57	15600	15980	15360	19870	10710	15290	15816.20	9.00	4474	16296	15792	15246	14742	14196	16045	14995	38	4580	500	11000	10	1	7500789	1195	44.01	3.53	12	0.27	362.00	4508.00	26650	20230210	-40.23	14670	20230925	8.59	26650	-40.23	20230210	14670	8.59	20230925	26650	-40.23	20230210	14670	8.59	20230925	3.11	N	361390	500	37 억	675384	N	N	0	N	N
89	20231017	091014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15600	310	2	2.03	42045710	2688	6.84	15600	15680	15360	19870	10710	15290	15642.01	9.00	-332	16296	15792	15246	14742	14196	16045	14995	38	4580	500	11000	10	1	7500789	1170	43.09	3.46	12	0.04	362.00	4508.00	26650	20230210	-41.46	14670	20230925	6.34	26650	-41.46	20230210	14670	6.34	20230925	26650	-41.46	20230210	14670	6.34	20230925	3.11	N	361390	500	37 억	675384	N	N	0	N	N
90	20231016	161010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15290	330	2	2.21	584231630	38314	251.47	14900	15750	14700	19440	10480	14960	15248.45	9.01	-652	15326	15142	15046	14862	14766	15095	14815	38	4480	500	10770	10	1	7500789	1147	42.24	3.39	12	0.51	362.00	4508.00	26650	20230210	-42.63	14670	20230925	4.23	26650	-42.63	20230210	14670	4.23	20230925	26650	-42.63	20230210	14670	4.23	20230925	3.12	N	361390	500	37 억	675696	N	N	20	N	N
91	20231016	151011	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15320	360	2	2.41	532483600	34942	229.34	14900	15750	14700	19440	10480	14960	15239.07	9.01	-1036	15326	15142	15046	14862	14766	15095	14815	38	4480	500	10770	10	1	7500789	1149	42.32	3.40	12	0.47	362.00	4508.00	26650	20230210	-42.51	14670	20230925	4.43	26650	-42.51	20230210	14670	4.43	20230925	26650	-42.51	20230210	14670	4.43	20230925	3.12	N	361390	500	37 억	675696	N	N	20	N	N
92	20231016	141012	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15390	430	2	2.87	251426770	16751	109.94	14900	15450	14700	19440	10480	14960	15009.66	9.01	-2028	15326	15142	15046	14862	14766	15095	14815	38	4480	500	10770	10	1	7500789	1154	42.51	3.41	12	0.22	362.00	4508.00	26650	20230210	-42.25	14670	20230925	4.91	26650	-42.25	20230210	14670	4.91	20230925	26650	-42.25	20230210	14670	4.91	20230925	3.12	N	361390	500	37 억	675696	N	N	20	N	N
93	20231016	131005	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	14960	0	3	0.00	150108460	10095	66.26	14900	15010	14700	19440	10480	14960	14869.58	9.01	-1841	15326	15142	15046	14862	14766	15095	14815	38	4480	500	10770	10	1	7500789	1122	41.33	3.32	12	0.13	362.00	4508.00	26650	20230210	-43.86	14670	20230925	1.98	26650	-43.86	20230210	14670	1.98	20230925	26650	-43.86	20230210	14670	1.98	20230925	3.12	N	361390	500	37 억	675696	N	N	20	N	N
94	20231016	121007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	14970	10	2	0.07	114847730	7741	50.81	14900	14980	14700	19440	10480	14960	14836.29	9.01	-1840	15326	15142	15046	14862	14766	15095	14815	38	4480	500	10770	10	1	7500789	1123	41.35	3.32	12	0.10	362.00	4508.00	26650	20230210	-43.83	14670	20230925	2.04	26650	-43.83	20230210	14670	2.04	20230925	26650	-43.83	20230210	14670	2.04	20230925	3.12	N	361390	500	37 억	675696	N	N	20	N	N
95	20231016	111000	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	14850	-110	5	-0.74	86689020	5852	38.41	14900	14900	14700	19440	10480	14960	14813.57	9.01	-1575	15326	15142	15046	14862	14766	15095	14815	38	4480	500	10770	10	1	7500789	1114	41.02	3.29	12	0.08	362.00	4508.00	26650	20230210	-44.28	14670	20230925	1.23	26650	-44.28	20230210	14670	1.23	20230925	26650	-44.28	20230210	14670	1.23	20230925	3.12	N	361390	500	37 억	675696	N	N	20	N	N
96	20231016	100954	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	14850	-110	5	-0.74	54084550	3659	24.02	14900	14900	14700	19440	10480	14960	14781.24	9.01	-1038	15326	15142	15046	14862	14766	15095	14815	38	4480	500	10770	10	1	7500789	1114	41.02	3.29	12	0.05	362.00	4508.00	26650	20230210	-44.28	14670	20230925	1.23	26650	-44.28	20230210	14670	1.23	20230925	26650	-44.28	20230210	14670	1.23	20230925	3.12	N	361390	500	37 억	675696	N	N	20	N	N
97	20231016	090957	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	14730	-230	5	-1.54	25150610	1701	11.16	14900	14900	14700	19440	10480	14960	14785.78	9.01	-685	15326	15142	15046	14862	14766	15095	14815	38	4480	500	10770	10	1	7500789	1105	40.69	3.27	12	0.02	362.00	4508.00	26650	20230210	-44.73	14670	20230925	0.41	26650	-44.73	20230210	14670	0.41	20230925	26650	-44.73	20230210	14670	0.41	20230925	3.12	N	361390	500	37 억	675696	N	N	20	N	N
98	20231012	161029	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15230	70	2	0.46	240379130	15823	106.61	15170	15350	15080	19700	10620	15160	15192.04	9.05	2541	15413	15286	15223	15096	15033	15255	15065	38	4540	500	10910	10	1	7500789	1142	42.07	3.38	12	0.21	362.00	4508.00	26650	20230210	-42.85	14670	20230925	3.82	26650	-42.85	20230210	14670	3.82	20230925	26650	-42.85	20230210	14670	3.82	20230925	3.17	N	361390	500	37 억	678549	N	N	1	N	N
99	20231012	151003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15210	50	2	0.33	236890810	15594	105.07	15170	15350	15080	19700	10620	15160	15191.43	9.05	2511	15413	15286	15223	15096	15033	15255	15065	38	4540	500	10910	10	1	7500789	1141	42.02	3.37	12	0.21	362.00	4508.00	26650	20230210	-42.93	14670	20230925	3.68	26650	-42.93	20230210	14670	3.68	20230925	26650	-42.93	20230210	14670	3.68	20230925	3.17	N	361390	500	37 억	678549	N	N	20	N	N
100	20231012	141006	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15240	80	2	0.53	221638410	14592	98.32	15170	15350	15080	19700	10620	15160	15189.32	9.05	2278	15413	15286	15223	15096	15033	15255	15065	38	4540	500	10910	10	1	7500789	1143	42.10	3.38	12	0.19	362.00	4508.00	26650	20230210	-42.81	14670	20230925	3.89	26650	-42.81	20230210	14670	3.89	20230925	26650	-42.81	20230210	14670	3.89	20230925	3.17	N	361390	500	37 억	678549	N	N	20	N	N
101	20231012	131006	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15260	100	2	0.66	195567400	12883	86.80	15170	15350	15080	19700	10620	15160	15180.49	9.05	2477	15413	15286	15223	15096	15033	15255	15065	38	4540	500	10910	10	1	7500789	1145	42.15	3.39	12	0.17	362.00	4508.00	26650	20230210	-42.74	14670	20230925	4.02	26650	-42.74	20230210	14670	4.02	20230925	26650	-42.74	20230210	14670	4.02	20230925	3.17	N	361390	500	37 억	678549	N	N	20	N	N
102	20231012	121017	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15220	60	2	0.40	172352300	11356	76.51	15170	15350	15080	19700	10620	15160	15177.42	9.05	2193	15413	15286	15223	15096	15033	15255	15065	38	4540	500	10910	10	1	7500789	1142	42.04	3.38	12	0.15	362.00	4508.00	26650	20230210	-42.89	14670	20230925	3.75	26650	-42.89	20230210	14670	3.75	20230925	26650	-42.89	20230210	14670	3.75	20230925	3.17	N	361390	500	37 억	678549	N	N	20	N	N
103	20231012	111015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15250	90	2	0.59	151502660	9985	67.28	15170	15350	15080	19700	10620	15160	15173.21	9.05	1996	15413	15286	15223	15096	15033	15255	15065	38	4540	500	10910	10	1	7500789	1144	42.13	3.38	12	0.13	362.00	4508.00	26650	20230210	-42.78	14670	20230925	3.95	26650	-42.78	20230210	14670	3.95	20230925	26650	-42.78	20230210	14670	3.95	20230925	3.17	N	361390	500	37 억	678549	N	N	20	N	N
104	20231012	101007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15200	40	2	0.26	114516590	7558	50.92	15170	15350	15080	19700	10620	15160	15151.55	9.05	1134	15413	15286	15223	15096	15033	15255	15065	38	4540	500	10910	10	1	7500789	1140	41.99	3.37	12	0.10	362.00	4508.00	26650	20230210	-42.96	14670	20230925	3.61	26650	-42.96	20230210	14670	3.61	20230925	26650	-42.96	20230210	14670	3.61	20230925	3.17	N	361390	500	37 억	678549	N	N	20	N	N
105	20231012	091014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15220	60	2	0.40	16252990	1069	7.20	15170	15350	15170	19700	10620	15160	15210.54	9.05	149	15413	15286	15223	15096	15033	15255	15065	38	4540	500	10910	10	1	7500789	1142	42.04	3.38	12	0.01	362.00	4508.00	26650	20230210	-42.89	14670	20230925	3.75	26650	-42.89	20230210	14670	3.75	20230925	26650	-42.89	20230210	14670	3.75	20230925	3.17	N	361390	500	37 억	678549	N	N	20	N	N
106	20231011	161003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15160	0	3	0.00	222460880	14623	28.97	15170	15350	15160	19700	10620	15160	15213.13	9.04	739	16246	15702	15326	14782	14406	15515	14595	38	4540	500	10910	10	1	7500789	1137	41.88	3.36	12	0.19	362.00	4508.00	26650	20230210	-43.11	14670	20230925	3.34	26650	-43.11	20230210	14670	3.34	20230925	26650	-43.11	20230210	14670	3.34	20230925	3.21	N	361390	500	37 억	677737	N	N	20	N	N
107	20231011	151009	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15200	40	2	0.26	200959800	13206	26.16	15170	15350	15160	19700	10620	15160	15217.31	9.04	909	16246	15702	15326	14782	14406	15515	14595	38	4540	500	10910	10	1	7500789	1140	41.99	3.37	12	0.18	362.00	4508.00	26650	20230210	-42.96	14670	20230925	3.61	26650	-42.96	20230210	14670	3.61	20230925	26650	-42.96	20230210	14670	3.61	20230925	3.21	N	361390	500	37 억	677737	N	N	32	N	N
108	20231011	141011	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15180	20	2	0.13	174050060	11436	22.65	15170	15350	15160	19700	10620	15160	15219.49	9.04	909	16246	15702	15326	14782	14406	15515	14595	38	4540	500	10910	10	1	7500789	1139	41.93	3.37	12	0.15	362.00	4508.00	26650	20230210	-43.04	14670	20230925	3.48	26650	-43.04	20230210	14670	3.48	20230925	26650	-43.04	20230210	14670	3.48	20230925	3.21	N	361390	500	37 억	677737	N	N	32	N	N
109	20231011	130959	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15180	20	2	0.13	153997830	10116	20.04	15170	15350	15160	19700	10620	15160	15223.19	9.04	1249	16246	15702	15326	14782	14406	15515	14595	38	4540	500	10910	10	1	7500789	1139	41.93	3.37	12	0.13	362.00	4508.00	26650	20230210	-43.04	14670	20230925	3.48	26650	-43.04	20230210	14670	3.48	20230925	26650	-43.04	20230210	14670	3.48	20230925	3.21	N	361390	500	37 억	677737	N	N	32	N	N
110	20231011	121018	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15230	70	2	0.46	136964090	8995	17.82	15170	15350	15160	19700	10620	15160	15226.69	9.04	1394	16246	15702	15326	14782	14406	15515	14595	38	4540	500	10910	10	1	7500789	1142	42.07	3.38	12	0.12	362.00	4508.00	26650	20230210	-42.85	14670	20230925	3.82	26650	-42.85	20230210	14670	3.82	20230925	26650	-42.85	20230210	14670	3.82	20230925	3.21	N	361390	500	37 억	677737	N	N	32	N	N
111	20231011	111012	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15200	40	2	0.26	107853940	7079	14.02	15170	15350	15160	19700	10620	15160	15235.76	9.04	1462	16246	15702	15326	14782	14406	15515	14595	38	4540	500	10910	10	1	7500789	1140	41.99	3.37	12	0.09	362.00	4508.00	26650	20230210	-42.96	14670	20230925	3.61	26650	-42.96	20230210	14670	3.61	20230925	26650	-42.96	20230210	14670	3.61	20230925	3.21	N	361390	500	37 억	677737	N	N	32	N	N
112	20231011	101005	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15310	150	2	0.99	85623860	5622	11.14	15170	15350	15160	19700	10620	15160	15230.14	9.04	1558	16246	15702	15326	14782	14406	15515	14595	38	4540	500	10910	10	1	7500789	1148	42.29	3.40	12	0.07	362.00	4508.00	26650	20230210	-42.55	14670	20230925	4.36	26650	-42.55	20230210	14670	4.36	20230925	26650	-42.55	20230210	14670	4.36	20230925	3.21	N	361390	500	37 억	677737	N	N	32	N	N
113	20231011	091008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15290	130	2	0.86	10943350	718	1.42	15170	15310	15170	19700	10620	15160	15241.43	9.04	-4	16246	15702	15326	14782	14406	15515	14595	38	4540	500	10910	10	1	7500789	1147	42.24	3.39	12	0.01	362.00	4508.00	26650	20230210	-42.63	14670	20230925	4.23	26650	-42.63	20230210	14670	4.23	20230925	26650	-42.63	20230210	14670	4.23	20230925	3.21	N	361390	500	37 억	677737	N	N	32	N	N
114	20231010	161612	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15160	-60	5	-0.39	781108660	50427	281.40	15600	15870	14950	19780	10660	15220	15489.97	9.02	635	15733	15476	15113	14856	14493	15605	14985	38	4560	500	10950	10	1	7500789	1137	41.88	3.36	12	0.67	362.00	4508.00	26650	20230210	-43.11	14670	20230925	3.34	26650	-43.11	20230210	14670	3.34	20230925	26650	-43.11	20230210	14670	3.34	20230925	3.28	N	361390	500	37 억	676721	N	N	32	N	N
115	20231010	150954	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15170	-50	5	-0.33	760175610	49048	273.71	15600	15870	14950	19780	10660	15220	15498.61	9.02	680	15733	15476	15113	14856	14493	15605	14985	38	4560	500	10950	10	1	7500789	1138	41.91	3.37	12	0.65	362.00	4508.00	26650	20230210	-43.08	14670	20230925	3.41	26650	-43.08	20230210	14670	3.41	20230925	26650	-43.08	20230210	14670	3.41	20230925	3.28	N	361390	500	37 억	676721	N	N	56	N	N
116	20231010	141001	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15120	-100	5	-0.66	664517440	42708	238.33	15600	15870	15030	19780	10660	15220	15559.55	9.02	2564	15733	15476	15113	14856	14493	15605	14985	38	4560	500	10950	10	1	7500789	1134	41.77	3.35	12	0.57	362.00	4508.00	26650	20230210	-43.26	14670	20230925	3.07	26650	-43.26	20230210	14670	3.07	20230925	26650	-43.26	20230210	14670	3.07	20230925	3.28	N	361390	500	37 억	676721	N	N	56	N	N
117	20231010	130955	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15300	80	2	0.53	598404930	38355	214.03	15600	15870	15290	19780	10660	15220	15601.75	9.02	4214	15733	15476	15113	14856	14493	15605	14985	38	4560	500	10950	10	1	7500789	1148	42.27	3.39	12	0.51	362.00	4508.00	26650	20230210	-42.59	14670	20230925	4.29	26650	-42.59	20230210	14670	4.29	20230925	26650	-42.59	20230210	14670	4.29	20230925	3.28	N	361390	500	37 억	676721	N	N	56	N	N
118	20231010	120951	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15520	300	2	1.97	525667720	33641	187.73	15600	15870	15420	19780	10660	15220	15625.81	9.02	5723	15733	15476	15113	14856	14493	15605	14985	38	4560	500	10950	10	1	7500789	1164	42.87	3.44	12	0.45	362.00	4508.00	26650	20230210	-41.76	14670	20230925	5.79	26650	-41.76	20230210	14670	5.79	20230925	26650	-41.76	20230210	14670	5.79	20230925	3.28	N	361390	500	37 억	676721	N	N	56	N	N
119	20231010	110933	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15670	450	2	2.96	479942810	30704	171.34	15600	15870	15420	19780	10660	15220	15631.28	9.02	6196	15733	15476	15113	14856	14493	15605	14985	38	4560	500	10950	10	1	7500789	1175	43.29	3.48	12	0.41	362.00	4508.00	26650	20230210	-41.20	14670	20230925	6.82	26650	-41.20	20230210	14670	6.82	20230925	26650	-41.20	20230210	14670	6.82	20230925	3.28	N	361390	500	37 억	676721	N	N	56	N	N
120	20231010	100944	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15500	280	2	1.84	342341830	21886	122.13	15600	15870	15420	19780	10660	15220	15642.05	9.02	5220	15733	15476	15113	14856	14493	15605	14985	38	4560	500	10950	10	1	7500789	1163	42.82	3.44	12	0.29	362.00	4508.00	26650	20230210	-41.84	14670	20230925	5.66	26650	-41.84	20230210	14670	5.66	20230925	26650	-41.84	20230210	14670	5.66	20230925	3.28	N	361390	500	37 억	676721	N	N	56	N	N
121	20231010	090938	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15500	280	2	1.84	157830540	10067	56.18	15600	15870	15420	19780	10660	15220	15678.01	9.02	670	15733	15476	15113	14856	14493	15605	14985	38	4560	500	10950	10	1	7500789	1163	42.82	3.44	12	0.13	362.00	4508.00	26650	20230210	-41.84	14670	20230925	5.66	26650	-41.84	20230210	14670	5.66	20230925	26650	-41.84	20230210	14670	5.66	20230925	3.28	N	361390	500	37 억	676721	N	N	56	N	N
122	20231006	160946	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15220	20	2	0.13	270930050	17882	64.64	14760	15370	14750	19760	10640	15200	15150.99	8.97	3750	15966	15582	15336	14952	14706	15460	14830	38	4560	500	10940	10	1	7500789	1142	42.04	3.38	12	0.24	362.00	4508.00	26650	20230210	-42.89	14670	20230925	3.75	26650	-42.89	20230210	14670	3.75	20230925	26650	-42.89	20230210	14670	3.75	20230925	3.27	N	361390	500	37 억	673041	N	N	56	N	N
123	20231006	150931	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15130	-70	5	-0.46	260081930	17165	62.05	14760	15370	14750	19760	10640	15200	15151.87	8.97	3544	15966	15582	15336	14952	14706	15460	14830	38	4560	500	10940	10	1	7500789	1135	41.80	3.36	12	0.23	362.00	4508.00	26650	20230210	-43.23	14670	20230925	3.14	26650	-43.23	20230210	14670	3.14	20230925	26650	-43.23	20230210	14670	3.14	20230925	3.27	N	361390	500	37 억	673041	N	N	124	N	N
124	20231006	140935	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15170	-30	5	-0.20	247696100	16348	59.10	14760	15370	14750	19760	10640	15200	15151.46	8.97	3796	15966	15582	15336	14952	14706	15460	14830	38	4560	500	10940	10	1	7500789	1138	41.91	3.37	12	0.22	362.00	4508.00	26650	20230210	-43.08	14670	20230925	3.41	26650	-43.08	20230210	14670	3.41	20230925	26650	-43.08	20230210	14670	3.41	20230925	3.27	N	361390	500	37 억	673041	N	N	124	N	N
125	20231006	130923	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15350	150	2	0.99	171864360	11340	40.99	14760	15370	14750	19760	10640	15200	15155.59	8.97	1140	15966	15582	15336	14952	14706	15460	14830	38	4560	500	10940	10	1	7500789	1151	42.40	3.41	12	0.15	362.00	4508.00	26650	20230210	-42.40	14670	20230925	4.64	26650	-42.40	20230210	14670	4.64	20230925	26650	-42.40	20230210	14670	4.64	20230925	3.27	N	361390	500	37 억	673041	N	N	124	N	N
126	20231006	120922	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15370	170	2	1.12	144077950	9528	34.44	14760	15370	14750	19760	10640	15200	15121.53	8.97	1147	15966	15582	15336	14952	14706	15460	14830	38	4560	500	10940	10	1	7500789	1153	42.46	3.41	12	0.13	362.00	4508.00	26650	20230210	-42.33	14670	20230925	4.77	26650	-42.33	20230210	14670	4.77	20230925	26650	-42.33	20230210	14670	4.77	20230925	3.27	N	361390	500	37 억	673041	N	N	124	N	N
127	20231006	110914	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15250	50	2	0.33	110754950	7351	26.57	14760	15340	14750	19760	10640	15200	15066.65	8.97	1964	15966	15582	15336	14952	14706	15460	14830	38	4560	500	10940	10	1	7500789	1144	42.13	3.38	12	0.10	362.00	4508.00	26650	20230210	-42.78	14670	20230925	3.95	26650	-42.78	20230210	14670	3.95	20230925	26650	-42.78	20230210	14670	3.95	20230925	3.27	N	361390	500	37 억	673041	N	N	124	N	N
128	20231006	100921	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15270	70	2	0.46	87108020	5801	20.97	14760	15280	14750	19760	10640	15200	15016.04	8.97	1238	15966	15582	15336	14952	14706	15460	14830	38	4560	500	10940	10	1	7500789	1145	42.18	3.39	12	0.08	362.00	4508.00	26650	20230210	-42.70	14670	20230925	4.09	26650	-42.70	20230210	14670	4.09	20230925	26650	-42.70	20230210	14670	4.09	20230925	3.27	N	361390	500	37 억	673041	N	N	124	N	N
129	20231006	090913	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15160	-40	5	-0.26	48708570	3273	11.83	14760	15260	14750	19760	10640	15200	14881.93	8.97	535	15966	15582	15336	14952	14706	15460	14830	38	4560	500	10940	10	1	7500789	1137	41.88	3.36	12	0.04	362.00	4508.00	26650	20230210	-43.11	14670	20230925	3.34	26650	-43.11	20230210	14670	3.34	20230925	26650	-43.11	20230210	14670	3.34	20230925	3.27	N	361390	500	37 억	673041	N	N	124	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History