KissMeData/035460/price/prices-20231001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	160428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	-110	5	-4.50	550810370	232215	196.56	2475	2495	2315	3175	1715	2445	2372.08	1.11	-68559	2528	2486	2418	2376	2308	2507	2397	73	730	500	1710	5	1	14577340	340	11.23	0.96	12	1.59	208.00	2435.00	4050	20221130	-42.35	2250	20221028	3.78	3945	-40.81	20230629	2315	0.86	20231031	4050	-42.35	20221130	2260	3.32	20221031	2.34	N	035460	500	72 억	161713	N	N	N	N
3	20231031	150434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2330	-115	5	-4.70	501176745	210902	178.52	2475	2495	2315	3175	1715	2445	2376.34	1.11	-61183	2528	2486	2418	2376	2308	2507	2397	73	730	500	1710	5	1	14577340	340	11.20	0.96	12	1.45	208.00	2435.00	4050	20221130	-42.47	2250	20221028	3.56	3945	-40.94	20230629	2315	0.65	20231031	4050	-42.47	20221130	2260	3.10	20221031	2.34	N	035460	500	72 억	161713	N	N	N	N
4	20231031	140438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	-95	5	-3.89	464005290	194984	165.04	2475	2495	2315	3175	1715	2445	2379.70	1.11	-56471	2528	2486	2418	2376	2308	2507	2397	73	730	500	1710	5	1	14577340	343	11.30	0.97	12	1.34	208.00	2435.00	4050	20221130	-41.98	2250	20221028	4.44	3945	-40.43	20230629	2315	1.51	20231031	4050	-41.98	20221130	2260	3.98	20221031	2.34	N	035460	500	72 억	161713	N	N	N	N
5	20231031	130435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	-100	5	-4.09	372470960	155705	131.80	2475	2495	2335	3175	1715	2445	2392.15	1.11	-36502	2528	2486	2418	2376	2308	2507	2397	73	730	500	1710	5	1	14577340	342	11.27	0.96	12	1.07	208.00	2435.00	4050	20221130	-42.10	2250	20221028	4.22	3945	-40.56	20230629	2335	0.43	20231031	4050	-42.10	20221130	2260	3.76	20221031	2.34	N	035460	500	72 억	161713	N	N	N	N
6	20231031	120431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-85	5	-3.48	269423440	111947	94.76	2475	2495	2355	3175	1715	2445	2406.69	1.11	-11154	2528	2486	2418	2376	2308	2507	2397	73	730	500	1710	5	1	14577340	344	11.35	0.97	12	0.77	208.00	2435.00	4050	20221130	-41.73	2250	20221028	4.89	3945	-40.18	20230629	2350	0.43	20231030	4050	-41.73	20221130	2260	4.42	20221031	2.34	N	035460	500	72 억	161713	N	N	N	N
7	20231031	110443	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-50	5	-2.04	168929880	69523	58.85	2475	2495	2360	3175	1715	2445	2429.83	1.11	-5150	2528	2486	2418	2376	2308	2507	2397	73	730	500	1710	5	1	14577340	349	11.51	0.98	12	0.48	208.00	2435.00	4050	20221130	-40.86	2250	20221028	6.44	3945	-39.29	20230629	2350	1.91	20231030	4050	-40.86	20221130	2260	5.97	20221031	2.34	N	035460	500	72 억	161713	N	N	N	N
8	20231031	100438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-25	5	-1.02	105337300	42997	36.39	2475	2495	2405	3175	1715	2445	2449.88	1.11	-3211	2528	2486	2418	2376	2308	2507	2397	73	730	500	1710	5	1	14577340	353	11.63	0.99	12	0.29	208.00	2435.00	4050	20221130	-40.25	2250	20221028	7.56	3945	-38.66	20230629	2350	2.98	20231030	4050	-40.25	20221130	2260	7.08	20221031	2.34	N	035460	500	72 억	161713	N	N	N	N
9	20231031	090434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	35	2	1.43	36609215	14862	12.58	2475	2485	2450	3175	1715	2445	2463.32	1.11	3898	2528	2486	2418	2376	2308	2507	2397	73	730	500	1710	5	1	14577340	362	11.92	1.02	12	0.10	208.00	2435.00	4050	20221130	-38.77	2250	20221028	10.22	3945	-37.14	20230629	2350	5.53	20231030	4050	-38.77	20221130	2260	9.73	20221031	2.34	N	035460	500	72 억	161713	N	N	N	N
10	20231030	160430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	65	2	2.73	284738420	117455	54.59	2400	2460	2350	3090	1670	2380	2425.74	0.87	35689	2520	2450	2415	2345	2310	2432	2327	73	710	500	1660	5	1	14577340	356	11.75	1.00	12	0.81	208.00	2435.00	4050	20221130	-39.63	2250	20221028	8.67	3945	-38.02	20230629	2350	4.04	20231030	4050	-39.63	20221130	2260	8.19	20221031	2.31	N	035460	500	72 억	127248	N	N	N	N
11	20231030	150420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	65	2	2.73	258191065	106598	49.55	2400	2460	2350	3090	1670	2380	2423.71	0.87	26422	2520	2450	2415	2345	2310	2432	2327	73	710	500	1660	5	1	14577340	356	11.75	1.00	12	0.73	208.00	2435.00	4050	20221130	-39.63	2250	20221028	8.67	3945	-38.02	20230629	2350	4.04	20231030	4050	-39.63	20221130	2260	8.19	20221031	2.31	N	035460	500	72 억	127248	N	N	N	N
12	20231030	140422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	75	2	3.15	213208825	88218	41.00	2400	2455	2350	3090	1670	2380	2418.55	0.87	16334	2520	2450	2415	2345	2310	2432	2327	73	710	500	1660	5	1	14577340	358	11.80	1.01	12	0.61	208.00	2435.00	4050	20221130	-39.38	2250	20221028	9.11	3945	-37.77	20230629	2350	4.47	20231030	4050	-39.38	20221130	2260	8.63	20221031	2.31	N	035460	500	72 억	127248	N	N	N	N
13	20231030	130421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	70	2	2.94	199015280	82428	38.31	2400	2455	2350	3090	1670	2380	2416.13	0.87	14189	2520	2450	2415	2345	2310	2432	2327	73	710	500	1660	5	1	14577340	357	11.78	1.01	12	0.57	208.00	2435.00	4050	20221130	-39.51	2250	20221028	8.89	3945	-37.90	20230629	2350	4.26	20231030	4050	-39.51	20221130	2260	8.41	20221031	2.31	N	035460	500	72 억	127248	N	N	N	N
14	20231030	120416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	60	2	2.52	178809365	74162	34.47	2400	2455	2350	3090	1670	2380	2412.80	0.87	8732	2520	2450	2415	2345	2310	2432	2327	73	710	500	1660	5	1	14577340	356	11.73	1.00	12	0.51	208.00	2435.00	4050	20221130	-39.75	2250	20221028	8.44	3945	-38.15	20230629	2350	3.83	20231030	4050	-39.75	20221130	2260	7.96	20221031	2.31	N	035460	500	72 억	127248	N	N	N	N
15	20231030	110417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	70	2	2.94	146165770	60774	28.25	2400	2455	2350	3090	1670	2380	2406.80	0.87	-168	2520	2450	2415	2345	2310	2432	2327	73	710	500	1660	5	1	14577340	357	11.78	1.01	12	0.42	208.00	2435.00	4050	20221130	-39.51	2250	20221028	8.89	3945	-37.90	20230629	2350	4.26	20231030	4050	-39.51	20221130	2260	8.41	20221031	2.31	N	035460	500	72 억	127248	N	N	N	N
16	20231030	100419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	45	2	1.89	103553775	43248	20.10	2400	2425	2350	3090	1670	2380	2395.86	0.87	-2927	2520	2450	2415	2345	2310	2432	2327	73	710	500	1660	5	1	14577340	354	11.66	1.00	12	0.30	208.00	2435.00	4050	20221130	-40.12	2250	20221028	7.78	3945	-38.53	20230629	2350	3.19	20231030	4050	-40.12	20221130	2260	7.30	20221031	2.31	N	035460	500	72 억	127248	N	N	N	N
17	20231030	090414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	30	2	1.26	21954315	9174	4.26	2400	2415	2390	3090	1670	2380	2402.89	0.87	-80	2520	2450	2415	2345	2310	2432	2327	73	710	500	1660	5	1	14577340	351	11.59	0.99	12	0.06	208.00	2435.00	4050	20221130	-40.49	2250	20221028	7.11	3945	-38.91	20230629	2380	1.26	20231027	4050	-40.49	20221130	2260	6.64	20221031	2.31	N	035460	500	72 억	127248	N	N	N	N
18	20231027	160359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-80	5	-3.25	497725130	206160	115.16	2465	2485	2380	3195	1725	2460	2414.25	1.05	-30079	2653	2556	2498	2401	2343	2527	2372	73	735	500	1720	5	1	14577340	347	11.44	0.98	12	1.41	208.00	2435.00	4050	20221130	-41.23	2250	20221028	5.78	3945	-39.67	20230629	2380	0.00	20231027	4050	-41.23	20221130	2250	5.78	20221028	2.34	N	035460	500	72 억	152793	N	N	N	N
19	20231027	150417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-65	5	-2.64	443149200	183267	102.37	2465	2485	2380	3195	1725	2460	2418.04	1.05	-31114	2653	2556	2498	2401	2343	2527	2372	73	735	500	1720	5	1	14577340	349	11.51	0.98	12	1.26	208.00	2435.00	4050	20221130	-40.86	2250	20221028	6.44	3945	-39.29	20230629	2380	0.63	20231027	4050	-40.86	20221130	2250	6.44	20221028	2.34	N	035460	500	72 억	152793	N	N	N	N
20	20231027	140416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-60	5	-2.44	363470525	150025	83.81	2465	2485	2380	3195	1725	2460	2422.72	1.05	-17912	2653	2556	2498	2401	2343	2527	2372	73	735	500	1720	5	1	14577340	350	11.54	0.99	12	1.03	208.00	2435.00	4050	20221130	-40.74	2250	20221028	6.67	3945	-39.16	20230629	2380	0.84	20231027	4050	-40.74	20221130	2250	6.67	20221028	2.34	N	035460	500	72 억	152793	N	N	N	N
21	20231027	130413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-40	5	-1.63	315086725	129885	72.55	2465	2485	2380	3195	1725	2460	2425.88	1.05	-13008	2653	2556	2498	2401	2343	2527	2372	73	735	500	1720	5	1	14577340	353	11.63	0.99	12	0.89	208.00	2435.00	4050	20221130	-40.25	2250	20221028	7.56	3945	-38.66	20230629	2380	1.68	20231027	4050	-40.25	20221130	2250	7.56	20221028	2.34	N	035460	500	72 억	152793	N	N	N	N
22	20231027	120418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	-5	5	-0.20	252999860	104163	58.19	2465	2485	2380	3195	1725	2460	2428.87	1.05	-9560	2653	2556	2498	2401	2343	2527	2372	73	735	500	1720	5	1	14577340	358	11.80	1.01	12	0.71	208.00	2435.00	4050	20221130	-39.38	2250	20221028	9.11	3945	-37.77	20230629	2380	3.15	20231027	4050	-39.38	20221130	2250	9.11	20221028	2.34	N	035460	500	72 억	152793	N	N	N	N
23	20231027	110422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-20	5	-0.81	229761735	94697	52.90	2465	2485	2380	3195	1725	2460	2426.26	1.05	-8578	2653	2556	2498	2401	2343	2527	2372	73	735	500	1720	5	1	14577340	356	11.73	1.00	12	0.65	208.00	2435.00	4050	20221130	-39.75	2250	20221028	8.44	3945	-38.15	20230629	2380	2.52	20231027	4050	-39.75	20221130	2250	8.44	20221028	2.34	N	035460	500	72 억	152793	N	N	N	N
24	20231027	100417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-45	5	-1.83	182782365	75341	42.09	2465	2485	2380	3195	1725	2460	2426.04	1.05	-7407	2653	2556	2498	2401	2343	2527	2372	73	735	500	1720	5	1	14577340	352	11.61	0.99	12	0.52	208.00	2435.00	4050	20221130	-40.37	2250	20221028	7.33	3945	-38.78	20230629	2380	1.47	20231027	4050	-40.37	20221130	2250	7.33	20221028	2.34	N	035460	500	72 억	152793	N	N	N	N
25	20231027	090413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	0	3	0.00	33639210	13630	7.61	2465	2485	2460	3195	1725	2460	2468.06	1.05	2588	2653	2556	2498	2401	2343	2527	2372	73	735	500	1720	5	1	14577340	359	11.83	1.01	12	0.09	208.00	2435.00	4050	20221130	-39.26	2250	20221028	9.33	3945	-37.64	20230629	2415	1.86	20231005	4050	-39.26	20221130	2250	9.33	20221028	2.34	N	035460	500	72 억	152793	N	N	N	N
26	20231026	160411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-105	5	-4.09	439422165	177453	60.03	2520	2595	2440	3330	1800	2565	2475.01	1.49	-66266	2691	2627	2591	2527	2491	2660	2560	73	765	500	1790	5	1	14577340	359	11.83	1.01	12	1.22	208.00	2435.00	4050	20221130	-39.26	2250	20221028	9.33	3945	-37.64	20230629	2415	1.86	20231005	4050	-39.26	20221130	2250	9.33	20221028	2.47	N	035460	500	72 억	217691	N	N	N	N
27	20231026	150411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-115	5	-4.48	415790270	167844	56.78	2520	2595	2440	3330	1800	2565	2475.91	1.49	-64350	2691	2627	2591	2527	2491	2660	2560	73	765	500	1790	5	1	14577340	357	11.78	1.01	12	1.15	208.00	2435.00	4050	20221130	-39.51	2250	20221028	8.89	3945	-37.90	20230629	2415	1.45	20231005	4050	-39.51	20221130	2250	8.89	20221028	2.47	N	035460	500	72 억	217691	N	N	N	N
28	20231026	140412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	-120	5	-4.68	375729805	151517	51.26	2520	2595	2445	3330	1800	2565	2478.36	1.49	-64916	2691	2627	2591	2527	2491	2660	2560	73	765	500	1790	5	1	14577340	356	11.75	1.00	12	1.04	208.00	2435.00	4050	20221130	-39.63	2250	20221028	8.67	3945	-38.02	20230629	2415	1.24	20231005	4050	-39.63	20221130	2250	8.67	20221028	2.47	N	035460	500	72 억	217691	N	N	N	N
29	20231026	130411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-85	5	-3.31	309074670	124567	42.14	2520	2525	2450	3330	1800	2565	2479.47	1.49	-61255	2691	2627	2591	2527	2491	2660	2560	73	765	500	1790	5	1	14577340	362	11.92	1.02	12	0.85	208.00	2435.00	4050	20221130	-38.77	2250	20221028	10.22	3945	-37.14	20230629	2415	2.69	20231005	4050	-38.77	20221130	2250	10.22	20221028	2.47	N	035460	500	72 억	217691	N	N	N	N
30	20231026	120411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	-95	5	-3.70	261193915	105247	35.61	2520	2525	2450	3330	1800	2565	2479.69	1.49	-45707	2691	2627	2591	2527	2491	2660	2560	73	765	500	1790	5	1	14577340	360	11.88	1.01	12	0.72	208.00	2435.00	4050	20221130	-39.01	2250	20221028	9.78	3945	-37.39	20230629	2415	2.28	20231005	4050	-39.01	20221130	2250	9.78	20221028	2.47	N	035460	500	72 억	217691	N	N	N	N
31	20231026	110414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-75	5	-2.92	210516620	84650	28.64	2520	2525	2470	3330	1800	2565	2484.53	1.49	-33325	2691	2627	2591	2527	2491	2660	2560	73	765	500	1790	5	1	14577340	363	11.97	1.02	12	0.58	208.00	2435.00	4050	20221130	-38.52	2250	20221028	10.67	3945	-36.88	20230629	2415	3.11	20231005	4050	-38.52	20221130	2250	10.67	20221028	2.47	N	035460	500	72 억	217691	N	N	N	N
32	20231026	100414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-75	5	-2.92	148421005	59580	20.16	2520	2525	2470	3330	1800	2565	2487.88	1.49	-17473	2691	2627	2591	2527	2491	2660	2560	73	765	500	1790	5	1	14577340	363	11.97	1.02	12	0.41	208.00	2435.00	4050	20221130	-38.52	2250	20221028	10.67	3945	-36.88	20230629	2415	3.11	20231005	4050	-38.52	20221130	2250	10.67	20221028	2.47	N	035460	500	72 억	217691	N	N	N	N
33	20231026	090412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	-40	5	-1.56	25722910	10170	3.44	2520	2525	2500	3330	1800	2565	2517.64	1.49	-524	2691	2627	2591	2527	2491	2660	2560	73	765	500	1790	5	1	14577340	368	12.14	1.04	12	0.07	208.00	2435.00	4050	20221130	-37.65	2250	20221028	12.22	3945	-35.99	20230629	2415	4.55	20231005	4050	-37.65	20221130	2250	12.22	20221028	2.47	N	035460	500	72 억	217691	N	N	N	N
34	20231025	160413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	35	2	1.38	752289895	288816	118.63	2555	2655	2555	3285	1775	2530	2604.77	0.86	91077	2640	2585	2505	2450	2370	2612	2477	73	755	500	1770	5	1	14577340	374	12.33	1.05	12	1.98	208.00	2435.00	4050	20221130	-36.67	2250	20221028	14.00	3945	-34.98	20230629	2415	6.21	20231005	4050	-36.67	20221130	2250	14.00	20221028	2.48	N	035460	500	72 억	124677	N	N	N	N
35	20231025	150413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	70	2	2.77	703270430	269815	110.83	2555	2655	2555	3285	1775	2530	2606.52	0.86	93656	2640	2585	2505	2450	2370	2612	2477	73	755	500	1770	5	1	14577340	379	12.50	1.07	12	1.85	208.00	2435.00	4050	20221130	-35.80	2250	20221028	15.56	3945	-34.09	20230629	2415	7.66	20231005	4050	-35.80	20221130	2250	15.56	20221028	2.48	N	035460	500	72 억	124677	N	N	N	N
36	20231025	140410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	70	2	2.77	637769520	244523	100.44	2555	2655	2555	3285	1775	2530	2608.25	0.86	88178	2640	2585	2505	2450	2370	2612	2477	73	755	500	1770	5	1	14577340	379	12.50	1.07	12	1.68	208.00	2435.00	4050	20221130	-35.80	2250	20221028	15.56	3945	-34.09	20230629	2415	7.66	20231005	4050	-35.80	20221130	2250	15.56	20221028	2.48	N	035460	500	72 억	124677	N	N	N	N
37	20231025	130412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	75	2	2.96	594607600	227901	93.61	2555	2655	2555	3285	1775	2530	2609.10	0.86	87414	2640	2585	2505	2450	2370	2612	2477	73	755	500	1770	5	1	14577340	380	12.52	1.07	12	1.56	208.00	2435.00	4050	20221130	-35.68	2250	20221028	15.78	3945	-33.97	20230629	2415	7.87	20231005	4050	-35.68	20221130	2250	15.78	20221028	2.48	N	035460	500	72 억	124677	N	N	N	N
38	20231025	120411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	85	2	3.36	539864045	206865	84.97	2555	2655	2555	3285	1775	2530	2609.78	0.86	82996	2640	2585	2505	2450	2370	2612	2477	73	755	500	1770	5	1	14577340	381	12.57	1.07	12	1.42	208.00	2435.00	4050	20221130	-35.43	2250	20221028	16.22	3945	-33.71	20230629	2415	8.28	20231005	4050	-35.43	20221130	2250	16.22	20221028	2.48	N	035460	500	72 억	124677	N	N	N	N
39	20231025	110410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	105	2	4.15	508120820	194767	80.00	2555	2655	2555	3285	1775	2530	2608.91	0.86	75830	2640	2585	2505	2450	2370	2612	2477	73	755	500	1770	5	1	14577340	384	12.67	1.08	12	1.34	208.00	2435.00	4050	20221130	-34.94	2250	20221028	17.11	3945	-33.21	20230629	2415	9.11	20231005	4050	-34.94	20221130	2250	17.11	20221028	2.48	N	035460	500	72 억	124677	N	N	N	N
40	20231025	100410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	85	2	3.36	354549015	136341	56.00	2555	2635	2555	3285	1775	2530	2600.51	0.86	50862	2640	2585	2505	2450	2370	2612	2477	73	755	500	1770	5	1	14577340	381	12.57	1.07	12	0.94	208.00	2435.00	4050	20221130	-35.43	2250	20221028	16.22	3945	-33.71	20230629	2415	8.28	20231005	4050	-35.43	20221130	2250	16.22	20221028	2.48	N	035460	500	72 억	124677	N	N	N	N
41	20231025	090410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	90	2	3.56	94081085	36256	14.89	2555	2620	2555	3285	1775	2530	2595.09	0.86	28796	2640	2585	2505	2450	2370	2612	2477	73	755	500	1770	5	1	14577340	382	12.60	1.08	12	0.25	208.00	2435.00	4050	20221130	-35.31	2250	20221028	16.44	3945	-33.59	20230629	2415	8.49	20231005	4050	-35.31	20221130	2250	16.44	20221028	2.48	N	035460	500	72 억	124677	N	N	N	N
42	20231024	160402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	0	3	0.00	586826605	234612	91.85	2500	2560	2425	3285	1775	2530	2501.17	0.78	12494	2650	2590	2520	2460	2390	2620	2490	73	755	500	1770	5	1	14577340	369	12.16	1.04	12	1.61	208.00	2435.00	4050	20221130	-37.53	2250	20221028	12.44	3945	-35.87	20230629	2415	4.76	20231005	4050	-37.53	20221130	2250	12.44	20221028	2.62	N	035460	500	72 억	113660	N	N	N	N
43	20231024	150409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	20	2	0.79	565526340	226209	88.56	2500	2560	2425	3285	1775	2530	2499.94	0.78	10838	2650	2590	2520	2460	2390	2620	2490	73	755	500	1770	5	1	14577340	372	12.26	1.05	12	1.55	208.00	2435.00	4050	20221130	-37.04	2250	20221028	13.33	3945	-35.36	20230629	2415	5.59	20231005	4050	-37.04	20221130	2250	13.33	20221028	2.62	N	035460	500	72 억	113660	N	N	N	N
44	20231024	140401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	5	2	0.20	450454210	181073	70.89	2500	2545	2425	3285	1775	2530	2487.55	0.78	2807	2650	2590	2520	2460	2390	2620	2490	73	755	500	1770	5	1	14577340	370	12.19	1.04	12	1.24	208.00	2435.00	4050	20221130	-37.41	2250	20221028	12.67	3945	-35.74	20230629	2415	4.97	20231005	4050	-37.41	20221130	2250	12.67	20221028	2.62	N	035460	500	72 억	113660	N	N	N	N
45	20231024	130407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-40	5	-1.58	386156785	155529	60.89	2500	2545	2425	3285	1775	2530	2482.68	0.78	-4072	2650	2590	2520	2460	2390	2620	2490	73	755	500	1770	5	1	14577340	363	11.97	1.02	12	1.07	208.00	2435.00	4050	20221130	-38.52	2250	20221028	10.67	3945	-36.88	20230629	2415	3.11	20231005	4050	-38.52	20221130	2250	10.67	20221028	2.62	N	035460	500	72 억	113660	N	N	N	N
46	20231024	120411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-50	5	-1.98	358738575	144475	56.56	2500	2545	2425	3285	1775	2530	2482.85	0.78	-4343	2650	2590	2520	2460	2390	2620	2490	73	755	500	1770	5	1	14577340	362	11.92	1.02	12	0.99	208.00	2435.00	4050	20221130	-38.77	2250	20221028	10.22	3945	-37.14	20230629	2415	2.69	20231005	4050	-38.77	20221130	2250	10.22	20221028	2.62	N	035460	500	72 억	113660	N	N	N	N
47	20231024	110406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	-60	5	-2.37	342293405	137840	53.97	2500	2545	2425	3285	1775	2530	2483.06	0.78	-4907	2650	2590	2520	2460	2390	2620	2490	73	755	500	1770	5	1	14577340	360	11.88	1.01	12	0.95	208.00	2435.00	4050	20221130	-39.01	2250	20221028	9.78	3945	-37.39	20230629	2415	2.28	20231005	4050	-39.01	20221130	2250	9.78	20221028	2.62	N	035460	500	72 억	113660	N	N	N	N
48	20231024	100403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	-65	5	-2.57	227245940	90806	35.55	2500	2545	2460	3285	1775	2530	2502.36	0.78	1823	2650	2590	2520	2460	2390	2620	2490	73	755	500	1770	5	1	14577340	359	11.85	1.01	12	0.62	208.00	2435.00	4050	20221130	-39.14	2250	20221028	9.56	3945	-37.52	20230629	2415	2.07	20231005	4050	-39.14	20221130	2250	9.56	20221028	2.62	N	035460	500	72 억	113660	N	N	N	N
49	20231024	090406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	-20	5	-0.79	46874615	18662	7.31	2500	2540	2500	3285	1775	2530	2511.16	0.78	4611	2650	2590	2520	2460	2390	2620	2490	73	755	500	1770	5	1	14577340	366	12.07	1.03	12	0.13	208.00	2435.00	4050	20221130	-38.02	2250	20221028	11.56	3945	-36.38	20230629	2415	3.93	20231005	4050	-38.02	20221130	2250	11.56	20221028	2.62	N	035460	500	72 억	113660	N	N	N	N
50	20231023	160401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	45	2	1.81	627447905	249401	38.74	2490	2580	2450	3230	1740	2485	2515.89	0.78	358	2858	2671	2573	2386	2288	2622	2337	73	745	500	1730	5	1	14577340	369	12.16	1.04	12	1.71	208.00	2435.00	4050	20221130	-37.53	2250	20221028	12.44	3945	-35.87	20230629	2415	4.76	20231005	4050	-37.53	20221130	2250	12.44	20221028	2.87	N	035460	500	72 억	113183	N	N	N	N
51	20231023	150400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	40	2	1.61	554978870	220665	34.28	2490	2580	2450	3230	1740	2485	2515.14	0.78	-2530	2858	2671	2573	2386	2288	2622	2337	73	745	500	1730	5	1	14577340	368	12.14	1.04	12	1.51	208.00	2435.00	4050	20221130	-37.65	2250	20221028	12.22	3945	-35.99	20230629	2415	4.55	20231005	4050	-37.65	20221130	2250	12.22	20221028	2.87	N	035460	500	72 억	113183	N	N	N	N
52	20231023	140402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	0	3	0.00	489043270	194256	30.18	2490	2580	2450	3230	1740	2485	2517.65	0.78	-2599	2858	2671	2573	2386	2288	2622	2337	73	745	500	1730	5	1	14577340	362	11.95	1.02	12	1.33	208.00	2435.00	4050	20221130	-38.64	2250	20221028	10.44	3945	-37.01	20230629	2415	2.90	20231005	4050	-38.64	20221130	2250	10.44	20221028	2.87	N	035460	500	72 억	113183	N	N	N	N
53	20231023	130403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	5	2	0.20	406125030	160774	24.98	2490	2580	2485	3230	1740	2485	2526.27	0.78	1695	2858	2671	2573	2386	2288	2622	2337	73	745	500	1730	5	1	14577340	363	11.97	1.02	12	1.10	208.00	2435.00	4050	20221130	-38.52	2250	20221028	10.67	3945	-36.88	20230629	2415	3.11	20231005	4050	-38.52	20221130	2250	10.67	20221028	2.87	N	035460	500	72 억	113183	N	N	N	N
54	20231023	120400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	40	2	1.61	283849430	111826	17.37	2490	2580	2490	3230	1740	2485	2538.70	0.78	8371	2858	2671	2573	2386	2288	2622	2337	73	745	500	1730	5	1	14577340	368	12.14	1.04	12	0.77	208.00	2435.00	4050	20221130	-37.65	2250	20221028	12.22	3945	-35.99	20230629	2415	4.55	20231005	4050	-37.65	20221130	2250	12.22	20221028	2.87	N	035460	500	72 억	113183	N	N	N	N
55	20231023	110400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	45	2	1.81	250510295	98604	15.32	2490	2580	2490	3230	1740	2485	2541.02	0.78	9045	2858	2671	2573	2386	2288	2622	2337	73	745	500	1730	5	1	14577340	369	12.16	1.04	12	0.68	208.00	2435.00	4050	20221130	-37.53	2250	20221028	12.44	3945	-35.87	20230629	2415	4.76	20231005	4050	-37.53	20221130	2250	12.44	20221028	2.87	N	035460	500	72 억	113183	N	N	N	N
56	20231023	100357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	60	2	2.41	184458620	72600	11.28	2490	2580	2490	3230	1740	2485	2541.37	0.78	4510	2858	2671	2573	2386	2288	2622	2337	73	745	500	1730	5	1	14577340	371	12.24	1.05	12	0.50	208.00	2435.00	4050	20221130	-37.16	2250	20221028	13.11	3945	-35.49	20230629	2415	5.38	20231005	4050	-37.16	20221130	2250	13.11	20221028	2.87	N	035460	500	72 억	113183	N	N	N	N
57	20231023	090405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	45	2	1.81	43323560	17061	2.65	2490	2580	2490	3230	1740	2485	2542.01	0.78	-1522	2858	2671	2573	2386	2288	2622	2337	73	745	500	1730	5	1	14577340	369	12.16	1.04	12	0.12	208.00	2435.00	4050	20221130	-37.53	2250	20221028	12.44	3945	-35.87	20230629	2415	4.76	20231005	4050	-37.53	20221130	2250	12.44	20221028	2.87	N	035460	500	72 억	113183	N	N	N	N
58	20231020	160400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-190	5	-7.10	1658571350	634467	12.87	2715	2760	2475	3475	1875	2675	2614.48	0.96	-24269	3068	2871	2768	2571	2468	2820	2520	73	800	500	1870	5	1	14577340	362	11.95	1.02	12	4.35	208.00	2435.00	4050	20221130	-38.64	2250	20221028	10.44	3945	-37.01	20230629	2415	2.90	20231005	4050	-38.64	20221130	2250	10.44	20221028	2.63	N	035460	500	72 억	139722	N	N	N	N
59	20231020	150400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-190	5	-7.10	1570049255	598884	12.15	2715	2760	2480	3475	1875	2675	2621.58	0.96	-23882	3068	2871	2768	2571	2468	2820	2520	73	800	500	1870	5	1	14577340	362	11.95	1.02	12	4.11	208.00	2435.00	4050	20221130	-38.64	2250	20221028	10.44	3945	-37.01	20230629	2415	2.90	20231005	4050	-38.64	20221130	2250	10.44	20221028	2.63	N	035460	500	72 억	139722	N	N	N	N
60	20231020	140402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	-90	5	-3.36	1261587930	477416	9.68	2715	2760	2570	3475	1875	2675	2642.50	0.96	-2951	3068	2871	2768	2571	2468	2820	2520	73	800	500	1870	5	1	14577340	377	12.43	1.06	12	3.28	208.00	2435.00	4050	20221130	-36.17	2250	20221028	14.89	3945	-34.47	20230629	2415	7.04	20231005	4050	-36.17	20221130	2250	14.89	20221028	2.63	N	035460	500	72 억	139722	N	N	N	N
61	20231020	130352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	-85	5	-3.18	1193049215	450978	9.15	2715	2760	2570	3475	1875	2675	2645.44	0.96	4237	3068	2871	2768	2571	2468	2820	2520	73	800	500	1870	5	1	14577340	378	12.45	1.06	12	3.09	208.00	2435.00	4050	20221130	-36.05	2250	20221028	15.11	3945	-34.35	20230629	2415	7.25	20231005	4050	-36.05	20221130	2250	15.11	20221028	2.63	N	035460	500	72 억	139722	N	N	N	N
62	20231020	120357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2575	-100	5	-3.74	1123822350	424139	8.60	2715	2760	2570	3475	1875	2675	2649.62	0.96	5151	3068	2871	2768	2571	2468	2820	2520	73	800	500	1870	5	1	14577340	375	12.38	1.06	12	2.91	208.00	2435.00	4050	20221130	-36.42	2250	20221028	14.44	3945	-34.73	20230629	2415	6.63	20231005	4050	-36.42	20221130	2250	14.44	20221028	2.63	N	035460	500	72 억	139722	N	N	N	N
63	20231020	110400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	-55	5	-2.06	868884050	325854	6.61	2715	2760	2615	3475	1875	2675	2666.47	0.96	-657	3068	2871	2768	2571	2468	2820	2520	73	800	500	1870	5	1	14577340	382	12.60	1.08	12	2.24	208.00	2435.00	4050	20221130	-35.31	2250	20221028	16.44	3945	-33.59	20230629	2415	8.49	20231005	4050	-35.31	20221130	2250	16.44	20221028	2.63	N	035460	500	72 억	139722	N	N	N	N
64	20231020	100357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	-40	5	-1.50	762112825	285220	5.79	2715	2760	2615	3475	1875	2675	2672.01	0.96	6590	3068	2871	2768	2571	2468	2820	2520	73	800	500	1870	5	1	14577340	384	12.67	1.08	12	1.96	208.00	2435.00	4050	20221130	-34.94	2250	20221028	17.11	3945	-33.21	20230629	2415	9.11	20231005	4050	-34.94	20221130	2250	17.11	20221028	2.63	N	035460	500	72 억	139722	N	N	N	N
65	20231020	090400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2740	65	2	2.43	160282465	58814	1.19	2715	2760	2715	3475	1875	2675	2725.70	0.96	-1400	3068	2871	2768	2571	2468	2820	2520	73	800	500	1870	5	1	14577340	399	13.17	1.13	12	0.40	208.00	2435.00	4050	20221130	-32.35	2250	20221028	21.78	3945	-30.54	20230629	2415	13.46	20231005	4050	-32.35	20221130	2250	21.78	20221028	2.63	N	035460	500	72 억	139722	N	N	N	N
66	20231019	160357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	15	2	0.56	13865524770	4899783	386.94	2715	2965	2665	3455	1865	2660	2829.90	1.45	-74286	2940	2800	2690	2550	2440	2745	2495	73	795	500	1860	5	1	14577340	390	12.86	1.10	12	33.61	208.00	2435.00	4050	20221130	-33.95	2250	20221028	18.89	3945	-32.19	20230629	2415	10.77	20231005	4050	-33.95	20221130	2250	18.89	20221028	2.81	N	035460	500	72 억	211550	N	N	N	N
67	20231019	150355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	25	2	0.94	13651793065	4820001	380.64	2715	2965	2665	3455	1865	2660	2832.32	1.45	-80914	2940	2800	2690	2550	2440	2745	2495	73	795	500	1860	5	1	14577340	391	12.91	1.10	12	33.07	208.00	2435.00	4050	20221130	-33.70	2250	20221028	19.33	3945	-31.94	20230629	2415	11.18	20231005	4050	-33.70	20221130	2250	19.33	20221028	2.81	N	035460	500	72 억	211550	N	N	N	N
68	20231019	140356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	90	2	3.38	13269227255	4678707	369.48	2715	2965	2665	3455	1865	2660	2836.09	1.45	-69423	2940	2800	2690	2550	2440	2745	2495	73	795	500	1860	5	1	14577340	401	13.22	1.13	12	32.10	208.00	2435.00	4050	20221130	-32.10	2250	20221028	22.22	3945	-30.29	20230629	2415	13.87	20231005	4050	-32.10	20221130	2250	22.22	20221028	2.81	N	035460	500	72 억	211550	N	N	N	N
69	20231019	130354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	110	2	4.14	12958203655	4565002	360.50	2715	2965	2665	3455	1865	2660	2838.60	1.45	-69708	2940	2800	2690	2550	2440	2745	2495	73	795	500	1860	5	1	14577340	404	13.32	1.14	12	31.32	208.00	2435.00	4050	20221130	-31.60	2250	20221028	23.11	3945	-29.78	20230629	2415	14.70	20231005	4050	-31.60	20221130	2250	23.11	20221028	2.81	N	035460	500	72 억	211550	N	N	N	N
70	20231019	120355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	90	2	3.38	12617193485	4442032	350.79	2715	2965	2665	3455	1865	2660	2840.41	1.45	-69255	2940	2800	2690	2550	2440	2745	2495	73	795	500	1860	5	1	14577340	401	13.22	1.13	12	30.47	208.00	2435.00	4050	20221130	-32.10	2250	20221028	22.22	3945	-30.29	20230629	2415	13.87	20231005	4050	-32.10	20221130	2250	22.22	20221028	2.81	N	035460	500	72 억	211550	N	N	N	N
71	20231019	110356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	90	2	3.38	11812501240	4151794	327.87	2715	2965	2665	3455	1865	2660	2845.16	1.45	-86912	2940	2800	2690	2550	2440	2745	2495	73	795	500	1860	5	1	14577340	401	13.22	1.13	12	28.48	208.00	2435.00	4050	20221130	-32.10	2250	20221028	22.22	3945	-30.29	20230629	2415	13.87	20231005	4050	-32.10	20221130	2250	22.22	20221028	2.81	N	035460	500	72 억	211550	N	N	N	N
72	20231019	100354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	190	2	7.14	9843118580	3436161	271.35	2715	2965	2695	3455	1865	2660	2864.57	1.45	-79873	2940	2800	2690	2550	2440	2745	2495	73	795	500	1860	5	1	14577340	415	13.70	1.17	12	23.57	208.00	2435.00	4050	20221130	-29.63	2250	20221028	26.67	3945	-27.76	20230629	2415	18.01	20231005	4050	-29.63	20221130	2250	26.67	20221028	2.81	N	035460	500	72 억	211550	N	N	N	N
73	20231019	090357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2735	75	2	2.82	329154635	120828	9.54	2715	2760	2695	3455	1865	2660	2724.16	1.45	-1637	2940	2800	2690	2550	2440	2745	2495	73	795	500	1860	5	1	14577340	399	13.15	1.12	12	0.83	208.00	2435.00	4050	20221130	-32.47	2250	20221028	21.56	3945	-30.67	20230629	2415	13.25	20231005	4050	-32.47	20221130	2250	21.56	20221028	2.81	N	035460	500	72 억	211550	N	N	N	N
74	20231018	160358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2660	40	2	1.53	3202134975	1185417	338.59	2665	2830	2580	3405	1835	2620	2701.82	1.92	-66618	2726	2672	2621	2567	2516	2700	2595	73	785	500	1830	5	1	14577340	388	12.79	1.09	12	8.13	208.00	2435.00	4050	20221130	-34.32	2250	20221028	18.22	3945	-32.57	20230629	2415	10.14	20231005	4050	-34.32	20221130	2250	18.22	20221028	2.91	N	035460	500	72 억	279433	N	N	N	N
75	20231018	150353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	65	2	2.48	3027935875	1119953	319.89	2665	2830	2580	3405	1835	2620	2703.65	1.92	-75213	2726	2672	2621	2567	2516	2700	2595	73	785	500	1830	5	1	14577340	391	12.91	1.10	12	7.68	208.00	2435.00	4050	20221130	-33.70	2250	20221028	19.33	3945	-31.94	20230629	2415	11.18	20231005	4050	-33.70	20221130	2250	19.33	20221028	2.91	N	035460	500	72 억	279433	N	N	N	N
76	20231018	140351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	10	2	0.38	2351023505	867805	247.87	2665	2830	2580	3405	1835	2620	2709.19	1.92	-68595	2726	2672	2621	2567	2516	2700	2595	73	785	500	1830	5	1	14577340	383	12.64	1.08	12	5.95	208.00	2435.00	4050	20221130	-35.06	2250	20221028	16.89	3945	-33.33	20230629	2415	8.90	20231005	4050	-35.06	20221130	2250	16.89	20221028	2.91	N	035460	500	72 억	279433	N	N	N	N
77	20231018	130349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	-15	5	-0.57	354477775	134819	38.51	2665	2680	2580	3405	1835	2620	2629.31	1.92	-11624	2726	2672	2621	2567	2516	2700	2595	73	785	500	1830	5	1	14577340	380	12.52	1.07	12	0.92	208.00	2435.00	4050	20221130	-35.68	2250	20221028	15.78	3945	-33.97	20230629	2415	7.87	20231005	4050	-35.68	20221130	2250	15.78	20221028	2.91	N	035460	500	72 억	279433	N	N	N	N
78	20231018	120354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	20	2	0.76	273706385	103932	29.69	2665	2680	2580	3405	1835	2620	2633.56	1.92	-5531	2726	2672	2621	2567	2516	2700	2595	73	785	500	1830	5	1	14577340	385	12.69	1.08	12	0.71	208.00	2435.00	4050	20221130	-34.81	2250	20221028	17.33	3945	-33.08	20230629	2415	9.32	20231005	4050	-34.81	20221130	2250	17.33	20221028	2.91	N	035460	500	72 억	279433	N	N	N	N
79	20231018	110352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	10	2	0.38	242320060	92033	26.29	2665	2680	2580	3405	1835	2620	2633.01	1.92	-3472	2726	2672	2621	2567	2516	2700	2595	73	785	500	1830	5	1	14577340	383	12.64	1.08	12	0.63	208.00	2435.00	4050	20221130	-35.06	2250	20221028	16.89	3945	-33.33	20230629	2415	8.90	20231005	4050	-35.06	20221130	2250	16.89	20221028	2.91	N	035460	500	72 억	279433	N	N	N	N
80	20231018	100354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2630	10	2	0.38	163190410	62124	17.74	2665	2680	2580	3405	1835	2620	2626.89	1.92	-1134	2726	2672	2621	2567	2516	2700	2595	73	785	500	1830	5	1	14577340	383	12.64	1.08	12	0.43	208.00	2435.00	4050	20221130	-35.06	2250	20221028	16.89	3945	-33.33	20230629	2415	8.90	20231005	4050	-35.06	20221130	2250	16.89	20221028	2.91	N	035460	500	72 억	279433	N	N	N	N
81	20231018	090352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	15	2	0.57	9860570	3713	1.06	2665	2675	2635	3405	1835	2620	2659.08	1.92	-1304	2726	2672	2621	2567	2516	2700	2595	73	785	500	1830	5	1	14577340	384	12.67	1.08	12	0.03	208.00	2435.00	4050	20221130	-34.94	2250	20221028	17.11	3945	-33.21	20230629	2415	9.11	20231005	4050	-34.94	20221130	2250	17.11	20221028	2.91	N	035460	500	72 억	279433	N	N	N	N
82	20231017	160354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	75	2	2.95	907311220	346521	14.70	2585	2675	2570	3305	1785	2545	2618.59	1.24	88433	3105	2825	2650	2370	2195	2737	2282	73	760	500	1780	5	1	14577340	382	12.60	1.08	12	2.38	208.00	2435.00	4050	20221130	-35.31	2185	20221013	19.91	3945	-33.59	20230629	2415	8.49	20231005	4050	-35.31	20221130	2250	16.44	20221028	2.68	N	035460	500	72 억	181329	N	N	N	N
83	20231017	150353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	90	2	3.54	858643170	327998	13.92	2585	2675	2570	3305	1785	2545	2618.08	1.24	81392	3105	2825	2650	2370	2195	2737	2282	73	760	500	1780	5	1	14577340	384	12.67	1.08	12	2.25	208.00	2435.00	4050	20221130	-34.94	2185	20221013	20.59	3945	-33.21	20230629	2415	9.11	20231005	4050	-34.94	20221130	2250	17.11	20221028	2.68	N	035460	500	72 억	181329	N	N	N	N
84	20231017	140354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	80	2	3.14	799623020	305720	12.97	2585	2675	2570	3305	1785	2545	2615.80	1.24	80940	3105	2825	2650	2370	2195	2737	2282	73	760	500	1780	5	1	14577340	383	12.62	1.08	12	2.10	208.00	2435.00	4050	20221130	-35.19	2185	20221013	20.14	3945	-33.46	20230629	2415	8.70	20231005	4050	-35.19	20221130	2250	16.67	20221028	2.68	N	035460	500	72 억	181329	N	N	N	N
85	20231017	130352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	105	2	4.13	692957100	265536	11.27	2585	2660	2570	3305	1785	2545	2609.93	1.24	78649	3105	2825	2650	2370	2195	2737	2282	73	760	500	1780	5	1	14577340	386	12.74	1.09	12	1.82	208.00	2435.00	4050	20221130	-34.57	2185	20221013	21.28	3945	-32.83	20230629	2415	9.73	20231005	4050	-34.57	20221130	2250	17.78	20221028	2.68	N	035460	500	72 억	181329	N	N	N	N
86	20231017	120354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	80	2	3.14	633044265	242749	10.30	2585	2655	2570	3305	1785	2545	2608.11	1.24	70223	3105	2825	2650	2370	2195	2737	2282	73	760	500	1780	5	1	14577340	383	12.62	1.08	12	1.67	208.00	2435.00	4050	20221130	-35.19	2185	20221013	20.14	3945	-33.46	20230629	2415	8.70	20231005	4050	-35.19	20221130	2250	16.67	20221028	2.68	N	035460	500	72 억	181329	N	N	N	N
87	20231017	110349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	80	2	3.14	583266610	223796	9.50	2585	2655	2570	3305	1785	2545	2606.55	1.24	66905	3105	2825	2650	2370	2195	2737	2282	73	760	500	1780	5	1	14577340	383	12.62	1.08	12	1.54	208.00	2435.00	4050	20221130	-35.19	2185	20221013	20.14	3945	-33.46	20230629	2415	8.70	20231005	4050	-35.19	20221130	2250	16.67	20221028	2.68	N	035460	500	72 억	181329	N	N	N	N
88	20231017	100348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	40	2	1.57	397614420	152339	6.46	2585	2655	2585	3305	1785	2545	2610.55	1.24	49806	3105	2825	2650	2370	2195	2737	2282	73	760	500	1780	5	1	14577340	377	12.43	1.06	12	1.05	208.00	2435.00	4050	20221130	-36.17	2185	20221013	18.31	3945	-34.47	20230629	2415	7.04	20231005	4050	-36.17	20221130	2250	14.89	20221028	2.68	N	035460	500	72 억	181329	N	N	N	N
89	20231017	090351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	60	2	2.36	108196025	41629	1.77	2585	2625	2585	3305	1785	2545	2600.57	1.24	7152	3105	2825	2650	2370	2195	2737	2282	73	760	500	1780	5	1	14577340	380	12.52	1.07	12	0.29	208.00	2435.00	4050	20221130	-35.68	2185	20221013	19.22	3945	-33.97	20230629	2415	7.87	20231005	4050	-35.68	20221130	2250	15.78	20221028	2.68	N	035460	500	72 억	181329	N	N	N	N
90	20231016	160350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	-140	5	-5.21	6390233525	2309427	457.74	2685	2930	2475	3490	1880	2685	2767.13	1.25	-19542	2855	2770	2710	2625	2565	2740	2595	73	805	500	1870	5	1	14577340	371	12.24	1.05	12	15.84	208.00	2435.00	4050	20221130	-37.16	2185	20221013	16.48	3945	-35.49	20230629	2415	5.38	20231005	4050	-37.16	20221130	2250	13.11	20221028	2.43	N	035460	500	72 억	182332	N	N	N	N
91	20231016	150350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	-130	5	-4.84	5977920480	2146621	425.47	2685	2930	2540	3490	1880	2685	2784.82	1.25	-43363	2855	2770	2710	2625	2565	2740	2595	73	805	500	1870	5	1	14577340	372	12.28	1.05	12	14.73	208.00	2435.00	4050	20221130	-36.91	2185	20221013	16.93	3945	-35.23	20230629	2415	5.80	20231005	4050	-36.91	20221130	2250	13.56	20221028	2.43	N	035460	500	72 억	182332	N	N	N	N
92	20231016	140349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	65	2	2.42	4819726040	1714329	339.79	2685	2930	2655	3490	1880	2685	2811.46	1.25	-56373	2855	2770	2710	2625	2565	2740	2595	73	805	500	1870	5	1	14577340	401	13.22	1.13	12	11.76	208.00	2435.00	4050	20221130	-32.10	2185	20221013	25.86	3945	-30.29	20230629	2415	13.87	20231005	4050	-32.10	20221130	2250	22.22	20221028	2.43	N	035460	500	72 억	182332	N	N	N	N
93	20231016	130349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2700	15	2	0.56	691503445	256087	50.76	2685	2750	2655	3490	1880	2685	2700.28	1.25	-25307	2855	2770	2710	2625	2565	2740	2595	73	805	500	1870	5	1	14577340	394	12.98	1.11	12	1.76	208.00	2435.00	4050	20221130	-33.33	2185	20221013	23.57	3945	-31.56	20230629	2415	11.80	20231005	4050	-33.33	20221130	2250	20.00	20221028	2.43	N	035460	500	72 억	182332	N	N	N	N
94	20231016	120349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-10	5	-0.37	616284600	228159	45.22	2685	2750	2655	3490	1880	2685	2701.14	1.25	-23758	2855	2770	2710	2625	2565	2740	2595	73	805	500	1870	5	1	14577340	390	12.86	1.10	12	1.57	208.00	2435.00	4050	20221130	-33.95	2185	20221013	22.43	3945	-32.19	20230629	2415	10.77	20231005	4050	-33.95	20221130	2250	18.89	20221028	2.43	N	035460	500	72 억	182332	N	N	N	N
95	20231016	110348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	-15	5	-0.56	559032075	206782	40.98	2685	2750	2655	3490	1880	2685	2703.51	1.25	-17301	2855	2770	2710	2625	2565	2740	2595	73	805	500	1870	5	1	14577340	389	12.84	1.10	12	1.42	208.00	2435.00	4050	20221130	-34.07	2185	20221013	22.20	3945	-32.32	20230629	2415	10.56	20231005	4050	-34.07	20221130	2250	18.67	20221028	2.43	N	035460	500	72 억	182332	N	N	N	N
96	20231016	100345	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2715	30	2	1.12	387105235	142741	28.29	2685	2750	2670	3490	1880	2685	2712.00	1.25	-3654	2855	2770	2710	2625	2565	2740	2595	73	805	500	1870	5	1	14577340	396	13.05	1.11	12	0.98	208.00	2435.00	4050	20221130	-32.96	2185	20221013	24.26	3945	-31.18	20230629	2415	12.42	20231005	4050	-32.96	20221130	2250	20.67	20221028	2.43	N	035460	500	72 억	182332	N	N	N	N
97	20231016	090347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	5	2	0.19	52506355	19484	3.86	2685	2720	2675	3490	1880	2685	2694.99	1.25	3425	2855	2770	2710	2625	2565	2740	2595	73	805	500	1870	5	1	14577340	392	12.93	1.10	12	0.13	208.00	2435.00	4050	20221130	-33.58	2185	20221013	23.11	3945	-31.81	20230629	2415	11.39	20231005	4050	-33.58	20221130	2250	19.56	20221028	2.43	N	035460	500	72 억	182332	N	N	N	N
98	20231012	160355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	-90	5	-3.17	1348842395	486195	30.53	2800	2830	2735	3690	1990	2840	2770.61	1.58	-37498	2990	2915	2775	2700	2560	2952	2737	73	850	500	1980	5	1	14577340	401	13.22	1.13	12	3.34	208.00	2435.00	4050	20221130	-32.10	2185	20221013	25.86	3945	-30.29	20230629	2415	13.87	20231005	4050	-32.10	20221130	2185	25.86	20221013	2.35	N	035460	500	72 억	230001	N	N	N	N
99	20231012	150349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	-85	5	-2.99	1252354140	451168	28.33	2800	2830	2735	3690	1990	2840	2771.84	1.58	-31033	2990	2915	2775	2700	2560	2952	2737	73	850	500	1980	5	1	14577340	402	13.25	1.13	12	3.09	208.00	2435.00	4050	20221130	-31.98	2185	20221013	26.09	3945	-30.16	20230629	2415	14.08	20231005	4050	-31.98	20221130	2185	26.09	20221013	2.35	N	035460	500	72 억	230001	N	N	N	N
100	20231012	140348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-65	5	-2.29	1005344355	361301	22.69	2800	2830	2755	3690	1990	2840	2778.07	1.58	-22189	2990	2915	2775	2700	2560	2952	2737	73	850	500	1980	5	1	14577340	405	13.34	1.14	12	2.48	208.00	2435.00	4050	20221130	-31.48	2185	20221013	27.00	3945	-29.66	20230629	2415	14.91	20231005	4050	-31.48	20221130	2185	27.00	20221013	2.35	N	035460	500	72 억	230001	N	N	N	N
101	20231012	130349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-65	5	-2.29	929073625	333759	20.96	2800	2830	2755	3690	1990	2840	2778.86	1.58	-19385	2990	2915	2775	2700	2560	2952	2737	73	850	500	1980	5	1	14577340	405	13.34	1.14	12	2.29	208.00	2435.00	4050	20221130	-31.48	2185	20221013	27.00	3945	-29.66	20230629	2415	14.91	20231005	4050	-31.48	20221130	2185	27.00	20221013	2.35	N	035460	500	72 억	230001	N	N	N	N
102	20231012	120355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	-60	5	-2.11	862337240	309749	19.45	2800	2830	2755	3690	1990	2840	2778.81	1.58	-16416	2990	2915	2775	2700	2560	2952	2737	73	850	500	1980	5	1	14577340	405	13.37	1.14	12	2.12	208.00	2435.00	4050	20221130	-31.36	2185	20221013	27.23	3945	-29.53	20230629	2415	15.11	20231005	4050	-31.36	20221130	2185	27.23	20221013	2.35	N	035460	500	72 억	230001	N	N	N	N
103	20231012	110352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-75	5	-2.64	800190615	287333	18.04	2800	2830	2755	3690	1990	2840	2779.36	1.58	-10863	2990	2915	2775	2700	2560	2952	2737	73	850	500	1980	5	1	14577340	403	13.29	1.14	12	1.97	208.00	2435.00	4050	20221130	-31.73	2185	20221013	26.54	3945	-29.91	20230629	2415	14.49	20231005	4050	-31.73	20221130	2185	26.54	20221013	2.35	N	035460	500	72 억	230001	N	N	N	N
104	20231012	100352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-75	5	-2.64	687207545	246545	15.48	2800	2830	2755	3690	1990	2840	2781.09	1.58	-16552	2990	2915	2775	2700	2560	2952	2737	73	850	500	1980	5	1	14577340	403	13.29	1.14	12	1.69	208.00	2435.00	4050	20221130	-31.73	2185	20221013	26.54	3945	-29.91	20230629	2415	14.49	20231005	4050	-31.73	20221130	2185	26.54	20221013	2.35	N	035460	500	72 억	230001	N	N	N	N
105	20231012	090353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	-25	5	-0.88	173612495	61607	3.87	2800	2830	2790	3690	1990	2840	2801.81	1.58	-1103	2990	2915	2775	2700	2560	2952	2737	73	850	500	1980	5	1	14577340	410	13.53	1.16	12	0.42	208.00	2435.00	4050	20221130	-30.49	2185	20221013	28.83	3945	-28.64	20230629	2415	16.56	20231005	4050	-30.49	20221130	2185	28.83	20221013	2.35	N	035460	500	72 억	230001	N	N	N	N
106	20231011	160349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-145	5	-4.86	4199801660	1532159	40.49	2745	2850	2635	3880	2090	2985	2740.66	1.57	3014	3305	3145	2830	2670	2355	3225	2750	73	895	500	2080	5	1	14577340	414	13.65	1.17	12	10.51	208.00	2435.00	4050	20221130	-29.88	2185	20221013	29.98	3945	-28.01	20230629	2415	17.60	20231005	4050	-29.88	20221130	2185	29.98	20221013	2.35	N	035460	500	72 억	228264	N	N	N	N
107	20231011	150349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	-195	5	-6.53	3806721860	1392524	36.80	2745	2805	2635	3880	2090	2985	2733.67	1.57	19601	3305	3145	2830	2670	2355	3225	2750	73	895	500	2080	5	1	14577340	407	13.41	1.15	12	9.55	208.00	2435.00	4050	20221130	-31.11	2185	20221013	27.69	3945	-29.28	20230629	2415	15.53	20231005	4050	-31.11	20221130	2185	27.69	20221013	2.35	N	035460	500	72 억	228264	N	N	N	N
108	20231011	140354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-210	5	-7.04	3208872850	1176955	31.10	2745	2805	2635	3880	2090	2985	2726.40	1.57	11857	3305	3145	2830	2670	2355	3225	2750	73	895	500	2080	5	1	14577340	405	13.34	1.14	12	8.07	208.00	2435.00	4050	20221130	-31.48	2185	20221013	27.00	3945	-29.66	20230629	2415	14.91	20231005	4050	-31.48	20221130	2185	27.00	20221013	2.35	N	035460	500	72 억	228264	N	N	N	N
109	20231011	130347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	-230	5	-7.71	2830516400	1040590	27.50	2745	2780	2635	3880	2090	2985	2720.09	1.57	29304	3305	3145	2830	2670	2355	3225	2750	73	895	500	2080	5	1	14577340	402	13.25	1.13	12	7.14	208.00	2435.00	4050	20221130	-31.98	2185	20221013	26.09	3945	-30.16	20230629	2415	14.08	20231005	4050	-31.98	20221130	2185	26.09	20221013	2.35	N	035460	500	72 억	228264	N	N	N	N
110	20231011	120355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	-230	5	-7.71	2655511465	976936	25.82	2745	2780	2635	3880	2090	2985	2718.18	1.57	32002	3305	3145	2830	2670	2355	3225	2750	73	895	500	2080	5	1	14577340	402	13.25	1.13	12	6.70	208.00	2435.00	4050	20221130	-31.98	2185	20221013	26.09	3945	-30.16	20230629	2415	14.08	20231005	4050	-31.98	20221130	2185	26.09	20221013	2.35	N	035460	500	72 억	228264	N	N	N	N
111	20231011	110351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	-225	5	-7.54	2306306045	849539	22.45	2745	2770	2635	3880	2090	2985	2714.75	1.57	29796	3305	3145	2830	2670	2355	3225	2750	73	895	500	2080	5	1	14577340	402	13.27	1.13	12	5.83	208.00	2435.00	4050	20221130	-31.85	2185	20221013	26.32	3945	-30.04	20230629	2415	14.29	20231005	4050	-31.85	20221130	2185	26.32	20221013	2.35	N	035460	500	72 억	228264	N	N	N	N
112	20231011	100349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2740	-245	5	-8.21	1875654200	692106	18.29	2745	2770	2635	3880	2090	2985	2710.03	1.57	7940	3305	3145	2830	2670	2355	3225	2750	73	895	500	2080	5	1	14577340	399	13.17	1.13	12	4.75	208.00	2435.00	4050	20221130	-32.35	2185	20221013	25.40	3945	-30.54	20230629	2415	13.46	20231005	4050	-32.35	20221130	2185	25.40	20221013	2.35	N	035460	500	72 억	228264	N	N	N	N
113	20231011	090351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2665	-320	5	-10.72	653862295	241940	6.39	2745	2760	2635	3880	2090	2985	2702.48	1.57	11334	3305	3145	2830	2670	2355	3225	2750	73	895	500	2080	5	1	14577340	388	12.81	1.09	12	1.66	208.00	2435.00	4050	20221130	-34.20	2185	20221013	21.97	3945	-32.45	20230629	2415	10.35	20231005	4050	-34.20	20221130	2185	21.97	20221013	2.35	N	035460	500	72 억	228264	N	N	N	N
114	20231010	160347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2985	440	2	17.29	9986996975	3566638	6365.81	2555	2990	2515	3305	1785	2545	2798.25	2.30	-112980	2621	2582	2506	2467	2391	2602	2487	73	760	500	1780	5	1	14577340	435	14.35	1.23	12	24.47	208.00	2435.00	4050	20221130	-26.30	2185	20221013	36.61	3945	-24.33	20230629	2415	23.60	20231005	4050	-26.30	20221130	2185	36.61	20221013	2.35	N	035460	500	72 억	335819	N	N	N	N
115	20231010	150347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	215	2	8.45	6453296590	2342819	4181.51	2555	2900	2515	3305	1785	2545	2754.50	2.30	-82785	2621	2582	2506	2467	2391	2602	2487	73	760	500	1780	5	1	14577340	402	13.27	1.13	12	16.07	208.00	2435.00	4050	20221130	-31.85	2185	20221013	26.32	3945	-30.04	20230629	2415	14.29	20231005	4050	-31.85	20221130	2185	26.32	20221013	2.35	N	035460	500	72 억	335819	N	N	N	N
116	20231010	140346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	105	2	4.13	890520865	335938	599.59	2555	2780	2515	3305	1785	2545	2650.85	2.30	-15390	2621	2582	2506	2467	2391	2602	2487	73	760	500	1780	5	1	14577340	386	12.74	1.09	12	2.30	208.00	2435.00	4050	20221130	-34.57	2185	20221013	21.28	3945	-32.83	20230629	2415	9.73	20231005	4050	-34.57	20221130	2185	21.28	20221013	2.35	N	035460	500	72 억	335819	N	N	N	N
117	20231010	130344	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	-10	5	-0.39	223996210	87189	155.62	2555	2625	2515	3305	1785	2545	2569.09	2.30	9057	2621	2582	2506	2467	2391	2602	2487	73	760	500	1780	5	1	14577340	370	12.19	1.04	12	0.60	208.00	2435.00	4050	20221130	-37.41	2185	20221013	16.02	3945	-35.74	20230629	2415	4.97	20231005	4050	-37.41	20221130	2185	16.02	20221013	2.35	N	035460	500	72 억	335819	N	N	N	N
118	20231010	120346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	55	2	2.16	161502030	62719	111.94	2555	2625	2515	3305	1785	2545	2575.01	2.30	5527	2621	2582	2506	2467	2391	2602	2487	73	760	500	1780	5	1	14577340	379	12.50	1.07	12	0.43	208.00	2435.00	4050	20221130	-35.80	2185	20221013	18.99	3945	-34.09	20230629	2415	7.66	20231005	4050	-35.80	20221130	2185	18.99	20221013	2.35	N	035460	500	72 억	335819	N	N	N	N
119	20231010	110338	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	65	2	2.55	141380255	54987	98.14	2555	2615	2515	3305	1785	2545	2571.16	2.30	6295	2621	2582	2506	2467	2391	2602	2487	73	760	500	1780	5	1	14577340	380	12.55	1.07	12	0.38	208.00	2435.00	4050	20221130	-35.56	2185	20221013	19.45	3945	-33.84	20230629	2415	8.07	20231005	4050	-35.56	20221130	2185	19.45	20221013	2.35	N	035460	500	72 억	335819	N	N	N	N
120	20231010	100342	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	5	2	0.20	98963505	38644	68.97	2555	2610	2515	3305	1785	2545	2560.90	2.30	6390	2621	2582	2506	2467	2391	2602	2487	73	760	500	1780	5	1	14577340	372	12.26	1.05	12	0.27	208.00	2435.00	4050	20221130	-37.04	2185	20221013	16.70	3945	-35.36	20230629	2415	5.59	20231005	4050	-37.04	20221130	2185	16.70	20221013	2.35	N	035460	500	72 억	335819	N	N	N	N
121	20231010	090343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	25	2	0.98	39993530	15537	27.73	2555	2610	2555	3305	1785	2545	2574.08	2.30	2488	2621	2582	2506	2467	2391	2602	2487	73	760	500	1780	5	1	14577340	375	12.36	1.06	12	0.11	208.00	2435.00	4050	20221130	-36.54	2185	20221013	17.62	3945	-34.85	20230629	2415	6.42	20231005	4050	-36.54	20221130	2185	17.62	20221013	2.35	N	035460	500	72 억	335819	N	N	N	N
122	20231006	160345	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	115	2	4.73	135540495	54228	70.96	2430	2545	2430	3155	1705	2430	2499.46	2.19	15497	2506	2467	2441	2402	2376	2455	2390	73	725	500	1700	5	1	14577340	371	12.24	1.05	12	0.37	208.00	2435.00	4050	20221130	-37.16	2185	20221013	16.48	3945	-35.49	20230629	2415	5.38	20231005	4050	-37.16	20221130	2185	16.48	20221013	2.37	N	035460	500	72 억	319923	N	N	N	N
123	20231006	150339	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	90	2	3.70	116323390	46648	61.04	2430	2530	2430	3155	1705	2430	2493.64	2.19	16791	2506	2467	2441	2402	2376	2455	2390	73	725	500	1700	5	1	14577340	367	12.12	1.03	12	0.32	208.00	2435.00	4050	20221130	-37.78	2185	20221013	15.33	3945	-36.12	20230629	2415	4.35	20231005	4050	-37.78	20221130	2185	15.33	20221013	2.37	N	035460	500	72 억	319923	N	N	N	N
124	20231006	140340	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	85	2	3.50	98721875	39648	51.88	2430	2530	2430	3155	1705	2430	2489.96	2.19	15209	2506	2467	2441	2402	2376	2455	2390	73	725	500	1700	5	1	14577340	367	12.09	1.03	12	0.27	208.00	2435.00	4050	20221130	-37.90	2185	20221013	15.10	3945	-36.25	20230629	2415	4.14	20231005	4050	-37.90	20221130	2185	15.10	20221013	2.37	N	035460	500	72 억	319923	N	N	N	N
125	20231006	130339	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	85	2	3.50	91568240	36788	48.14	2430	2530	2430	3155	1705	2430	2489.08	2.19	13968	2506	2467	2441	2402	2376	2455	2390	73	725	500	1700	5	1	14577340	367	12.09	1.03	12	0.25	208.00	2435.00	4050	20221130	-37.90	2185	20221013	15.10	3945	-36.25	20230629	2415	4.14	20231005	4050	-37.90	20221130	2185	15.10	20221013	2.37	N	035460	500	72 억	319923	N	N	N	N
126	20231006	120335	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	90	2	3.70	79393150	31910	41.76	2430	2530	2430	3155	1705	2430	2488.03	2.19	10722	2506	2467	2441	2402	2376	2455	2390	73	725	500	1700	5	1	14577340	367	12.12	1.03	12	0.22	208.00	2435.00	4050	20221130	-37.78	2185	20221013	15.33	3945	-36.12	20230629	2415	4.35	20231005	4050	-37.78	20221130	2185	15.33	20221013	2.37	N	035460	500	72 억	319923	N	N	N	N
127	20231006	110333	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	80	2	3.29	59156680	23834	31.19	2430	2515	2430	3155	1705	2430	2482.03	2.19	10826	2506	2467	2441	2402	2376	2455	2390	73	725	500	1700	5	1	14577340	366	12.07	1.03	12	0.16	208.00	2435.00	4050	20221130	-38.02	2185	20221013	14.87	3945	-36.38	20230629	2415	3.93	20231005	4050	-38.02	20221130	2185	14.87	20221013	2.37	N	035460	500	72 억	319923	N	N	N	N
128	20231006	100335	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	60	2	2.47	34149800	13840	18.11	2430	2500	2430	3155	1705	2430	2467.47	2.19	6248	2506	2467	2441	2402	2376	2455	2390	73	725	500	1700	5	1	14577340	363	11.97	1.02	12	0.09	208.00	2435.00	4050	20221130	-38.52	2185	20221013	13.96	3945	-36.88	20230629	2415	3.11	20231005	4050	-38.52	20221130	2185	13.96	20221013	2.37	N	035460	500	72 억	319923	N	N	N	N
129	20231006	090332	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	25	2	1.03	5407680	2223	2.91	2430	2455	2430	3155	1705	2430	2432.60	2.19	134	2506	2467	2441	2402	2376	2455	2390	73	725	500	1700	5	1	14577340	358	11.80	1.01	12	0.02	208.00	2435.00	4050	20221130	-39.38	2185	20221013	12.36	3945	-37.77	20230629	2415	1.66	20231005	4050	-39.38	20221130	2185	12.36	20221013	2.37	N	035460	500	72 억	319923	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History