KissMeData/073490/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160639	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	-150	5	-0.68	343910850	15683	130.26	21850	22450	21700	28500	15400	21950	21928.89	1.80	-2935	22283	22116	21883	21716	21483	22200	21800	38	6550	500	15800	50	1	7603846	1658	10.92	1.12	12	0.21	1996.00	19430.00	35750	20221216	-39.02	20650	20231024	5.57	35500	-38.59	20230104	20650	5.57	20231024	35750	-39.02	20221216	20650	5.57	20231024	3.25	N	073490	500	38 억	136707	N	N	13	N	N
3	20231031	150646	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21750	-200	5	-0.91	326424250	14880	123.59	21850	22450	21700	28500	15400	21950	21937.11	1.80	-2803	22283	22116	21883	21716	21483	22200	21800	38	6550	500	15800	50	1	7603846	1654	10.90	1.12	12	0.20	1996.00	19430.00	35750	20221216	-39.16	20650	20231024	5.33	35500	-38.73	20230104	20650	5.33	20231024	35750	-39.16	20221216	20650	5.33	20231024	3.25	N	073490	500	38 억	136707	N	N	0	N	N
4	20231031	140652	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21900	-50	5	-0.23	278093050	12661	105.16	21850	22450	21750	28500	15400	21950	21964.54	1.80	-1423	22283	22116	21883	21716	21483	22200	21800	38	6550	500	15800	50	1	7603846	1665	10.97	1.13	12	0.17	1996.00	19430.00	35750	20221216	-38.74	20650	20231024	6.05	35500	-38.31	20230104	20650	6.05	20231024	35750	-38.74	20221216	20650	6.05	20231024	3.25	N	073490	500	38 억	136707	N	N	0	N	N
5	20231031	130645	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	0	3	0.00	233244400	10607	88.10	21850	22450	21750	28500	15400	21950	21989.67	1.80	-595	22283	22116	21883	21716	21483	22200	21800	38	6550	500	15800	50	1	7603846	1669	11.00	1.13	12	0.14	1996.00	19430.00	35750	20221216	-38.60	20650	20231024	6.30	35500	-38.17	20230104	20650	6.30	20231024	35750	-38.60	20221216	20650	6.30	20231024	3.25	N	073490	500	38 억	136707	N	N	0	N	N
6	20231031	120643	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	-100	5	-0.46	191275450	8683	72.12	21850	22450	21800	28500	15400	21950	22028.73	1.80	-148	22283	22116	21883	21716	21483	22200	21800	38	6550	500	15800	50	1	7603846	1661	10.95	1.12	12	0.11	1996.00	19430.00	35750	20221216	-38.88	20650	20231024	5.81	35500	-38.45	20230104	20650	5.81	20231024	35750	-38.88	20221216	20650	5.81	20231024	3.25	N	073490	500	38 억	136707	N	N	0	N	N
7	20231031	110702	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	50	2	0.23	123386750	5580	46.35	21850	22450	21850	28500	15400	21950	22112.32	1.80	337	22283	22116	21883	21716	21483	22200	21800	38	6550	500	15800	50	1	7603846	1673	11.02	1.13	12	0.07	1996.00	19430.00	35750	20221216	-38.46	20650	20231024	6.54	35500	-38.03	20230104	20650	6.54	20231024	35750	-38.46	20221216	20650	6.54	20231024	3.25	N	073490	500	38 억	136707	N	N	0	N	N
8	20231031	100652	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	0	3	0.00	99338300	4483	37.23	21850	22450	21850	28500	15400	21950	22158.89	1.80	514	22283	22116	21883	21716	21483	22200	21800	38	6550	500	15800	50	1	7603846	1669	11.00	1.13	12	0.06	1996.00	19430.00	35750	20221216	-38.60	20650	20231024	6.30	35500	-38.17	20230104	20650	6.30	20231024	35750	-38.60	20221216	20650	6.30	20231024	3.25	N	073490	500	38 억	136707	N	N	0	N	N
9	20231031	090649	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	500	2	2.28	43963100	1979	16.44	21850	22450	21850	28500	15400	21950	22214.81	1.80	674	22283	22116	21883	21716	21483	22200	21800	38	6550	500	15800	50	1	7603846	1707	11.25	1.16	12	0.03	1996.00	19430.00	35750	20221216	-37.20	20650	20231024	8.72	35500	-36.76	20230104	20650	8.72	20231024	35750	-37.20	20221216	20650	8.72	20231024	3.25	N	073490	500	38 억	136707	N	N	0	N	N
10	20231030	160639	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	200	2	0.92	261517800	11976	54.18	21750	22050	21650	28250	15250	21750	21836.82	1.78	1506	22716	22232	21766	21282	20816	22000	21050	38	6500	500	15660	50	1	7603846	1669	11.00	1.13	12	0.16	1996.00	19430.00	35750	20221216	-38.60	20650	20231024	6.30	35500	-38.17	20230104	20650	6.30	20231024	35750	-38.60	20221216	20650	6.30	20231024	3.23	N	073490	500	38 억	135043	N	N	1	N	N
11	20231030	150624	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	200	2	0.92	241054500	11042	49.95	21750	22050	21650	28250	15250	21750	21831.02	1.78	1779	22716	22232	21766	21282	20816	22000	21050	38	6500	500	15660	50	1	7603846	1669	11.00	1.13	12	0.15	1996.00	19430.00	35750	20221216	-38.60	20650	20231024	6.30	35500	-38.17	20230104	20650	6.30	20231024	35750	-38.60	20221216	20650	6.30	20231024	3.23	N	073490	500	38 억	135043	N	N	1	N	N
12	20231030	140625	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21900	150	2	0.69	225002750	10309	46.64	21750	22050	21650	28250	15250	21750	21826.19	1.78	1949	22716	22232	21766	21282	20816	22000	21050	38	6500	500	15660	50	1	7603846	1665	10.97	1.13	12	0.14	1996.00	19430.00	35750	20221216	-38.74	20650	20231024	6.05	35500	-38.31	20230104	20650	6.05	20231024	35750	-38.74	20221216	20650	6.05	20231024	3.23	N	073490	500	38 억	135043	N	N	1	N	N
13	20231030	130626	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	250	2	1.15	188452750	8640	39.09	21750	22050	21650	28250	15250	21750	21811.98	1.78	1892	22716	22232	21766	21282	20816	22000	21050	38	6500	500	15660	50	1	7603846	1673	11.02	1.13	12	0.11	1996.00	19430.00	35750	20221216	-38.46	20650	20231024	6.54	35500	-38.03	20230104	20650	6.54	20231024	35750	-38.46	20221216	20650	6.54	20231024	3.23	N	073490	500	38 억	135043	N	N	1	N	N
14	20231030	120621	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	200	2	0.92	174376400	7999	36.19	21750	22050	21650	28250	15250	21750	21800.06	1.78	1868	22716	22232	21766	21282	20816	22000	21050	38	6500	500	15660	50	1	7603846	1669	11.00	1.13	12	0.11	1996.00	19430.00	35750	20221216	-38.60	20650	20231024	6.30	35500	-38.17	20230104	20650	6.30	20231024	35750	-38.60	20221216	20650	6.30	20231024	3.23	N	073490	500	38 억	135043	N	N	1	N	N
15	20231030	110622	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	250	2	1.15	154982500	7117	32.20	21750	22050	21650	28250	15250	21750	21776.55	1.78	2178	22716	22232	21766	21282	20816	22000	21050	38	6500	500	15660	50	1	7603846	1673	11.02	1.13	12	0.09	1996.00	19430.00	35750	20221216	-38.46	20650	20231024	6.54	35500	-38.03	20230104	20650	6.54	20231024	35750	-38.46	20221216	20650	6.54	20231024	3.23	N	073490	500	38 억	135043	N	N	1	N	N
16	20231030	100622	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21750	0	3	0.00	88951750	4096	18.53	21750	21900	21650	28250	15250	21750	21716.37	1.78	1440	22716	22232	21766	21282	20816	22000	21050	38	6500	500	15660	50	1	7603846	1654	10.90	1.12	12	0.05	1996.00	19430.00	35750	20221216	-39.16	20650	20231024	5.33	35500	-38.73	20230104	20650	5.33	20231024	35750	-39.16	20221216	20650	5.33	20231024	3.23	N	073490	500	38 억	135043	N	N	1	N	N
17	20231030	090617	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21900	150	2	0.69	16539850	760	3.44	21750	21900	21650	28250	15250	21750	21763.78	1.78	157	22716	22232	21766	21282	20816	22000	21050	38	6500	500	15660	50	1	7603846	1665	10.97	1.13	12	0.01	1996.00	19430.00	35750	20221216	-38.74	20650	20231024	6.05	35500	-38.31	20230104	20650	6.05	20231024	35750	-38.74	20221216	20650	6.05	20231024	3.23	N	073490	500	38 억	135043	N	N	1	N	N
18	20231027	160551	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21750	50	2	0.23	470154400	21569	39.60	21800	22250	21300	28200	15200	21700	21797.69	1.84	-4972	22933	22316	21833	21216	20733	22625	21525	38	6500	500	15620	50	1	7603846	1654	10.90	1.12	12	0.28	1996.00	19430.00	35750	20221216	-39.16	20650	20231024	5.33	35500	-38.73	20230104	20650	5.33	20231024	35750	-39.16	20221216	20650	5.33	20231024	3.22	N	073490	500	38 억	139564	N	N	1	N	N
19	20231027	150620	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	100	2	0.46	417523400	19147	35.15	21800	22250	21300	28200	15200	21700	21806.20	1.84	-5131	22933	22316	21833	21216	20733	22625	21525	38	6500	500	15620	50	1	7603846	1658	10.92	1.12	12	0.25	1996.00	19430.00	35750	20221216	-39.02	20650	20231024	5.57	35500	-38.59	20230104	20650	5.57	20231024	35750	-39.02	20221216	20650	5.57	20231024	3.22	N	073490	500	38 억	139564	N	N	4	N	N
20	20231027	140618	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	250	2	1.15	332405250	15243	27.98	21800	22250	21300	28200	15200	21700	21807.08	1.84	-4502	22933	22316	21833	21216	20733	22625	21525	38	6500	500	15620	50	1	7603846	1669	11.00	1.13	12	0.20	1996.00	19430.00	35750	20221216	-38.60	20650	20231024	6.30	35500	-38.17	20230104	20650	6.30	20231024	35750	-38.60	20221216	20650	6.30	20231024	3.22	N	073490	500	38 억	139564	N	N	4	N	N
21	20231027	130611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21900	200	2	0.92	281485050	12914	23.71	21800	22250	21300	28200	15200	21700	21796.89	1.84	-3575	22933	22316	21833	21216	20733	22625	21525	38	6500	500	15620	50	1	7603846	1665	10.97	1.13	12	0.17	1996.00	19430.00	35750	20221216	-38.74	20650	20231024	6.05	35500	-38.31	20230104	20650	6.05	20231024	35750	-38.74	20221216	20650	6.05	20231024	3.22	N	073490	500	38 억	139564	N	N	4	N	N
22	20231027	120621	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	300	2	1.38	224535800	10322	18.95	21800	22250	21300	28200	15200	21700	21753.13	1.84	-1826	22933	22316	21833	21216	20733	22625	21525	38	6500	500	15620	50	1	7603846	1673	11.02	1.13	12	0.14	1996.00	19430.00	35750	20221216	-38.46	20650	20231024	6.54	35500	-38.03	20230104	20650	6.54	20231024	35750	-38.46	20221216	20650	6.54	20231024	3.22	N	073490	500	38 억	139564	N	N	4	N	N
23	20231027	110626	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	400	2	1.84	187684950	8655	15.89	21800	22150	21300	28200	15200	21700	21685.15	1.84	-1969	22933	22316	21833	21216	20733	22625	21525	38	6500	500	15620	50	1	7603846	1680	11.07	1.14	12	0.11	1996.00	19430.00	35750	20221216	-38.18	20650	20231024	7.02	35500	-37.75	20230104	20650	7.02	20231024	35750	-38.18	20221216	20650	7.02	20231024	3.22	N	073490	500	38 억	139564	N	N	4	N	N
24	20231027	100618	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-250	5	-1.15	133442750	6189	11.36	21800	22050	21300	28200	15200	21700	21561.28	1.84	-1116	22933	22316	21833	21216	20733	22625	21525	38	6500	500	15620	50	1	7603846	1631	10.75	1.10	12	0.08	1996.00	19430.00	35750	20221216	-40.00	20650	20231024	3.87	35500	-39.58	20230104	20650	3.87	20231024	35750	-40.00	20221216	20650	3.87	20231024	3.22	N	073490	500	38 억	139564	N	N	4	N	N
25	20231027	090615	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	100	2	0.46	20262100	930	1.71	21800	22000	21700	28200	15200	21700	21787.20	1.84	114	22933	22316	21833	21216	20733	22625	21525	38	6500	500	15620	50	1	7603846	1658	10.92	1.12	12	0.01	1996.00	19430.00	35750	20221216	-39.02	20650	20231024	5.57	35500	-38.59	20230104	20650	5.57	20231024	35750	-39.02	20221216	20650	5.57	20231024	3.22	N	073490	500	38 억	139564	N	N	4	N	N
26	20231026	160610	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	100	2	0.46	1195698600	54402	296.15	21400	22450	21350	28050	15150	21600	21980.95	1.82	615	22166	21882	21566	21282	20966	21900	21300	38	6450	500	15550	50	1	7603846	1650	10.87	1.12	12	0.72	1996.00	19430.00	35750	20221216	-39.30	20650	20231024	5.08	35500	-38.87	20230104	20650	5.08	20231024	35750	-39.30	20221216	20650	5.08	20231024	3.19	N	073490	500	38 억	138600	N	N	4	N	N
27	20231026	150609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	200	2	0.93	1161686350	52837	287.63	21400	22450	21350	28050	15150	21600	21988.06	1.82	543	22166	21882	21566	21282	20966	21900	21300	38	6450	500	15550	50	1	7603846	1658	10.92	1.12	12	0.69	1996.00	19430.00	35750	20221216	-39.02	20650	20231024	5.57	35500	-38.59	20230104	20650	5.57	20231024	35750	-39.02	20221216	20650	5.57	20231024	3.19	N	073490	500	38 억	138600	N	N	7	N	N
28	20231026	140611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	200	2	0.93	1091510750	49620	270.11	21400	22450	21350	28050	15150	21600	21999.40	1.82	906	22166	21882	21566	21282	20966	21900	21300	38	6450	500	15550	50	1	7603846	1658	10.92	1.12	12	0.65	1996.00	19430.00	35750	20221216	-39.02	20650	20231024	5.57	35500	-38.59	20230104	20650	5.57	20231024	35750	-39.02	20221216	20650	5.57	20231024	3.19	N	073490	500	38 억	138600	N	N	7	N	N
29	20231026	130609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	100	2	0.46	908017650	41246	224.53	21400	22450	21350	28050	15150	21600	22017.20	1.82	206	22166	21882	21566	21282	20966	21900	21300	38	6450	500	15550	50	1	7603846	1650	10.87	1.12	12	0.54	1996.00	19430.00	35750	20221216	-39.30	20650	20231024	5.08	35500	-38.87	20230104	20650	5.08	20231024	35750	-39.30	20221216	20650	5.08	20231024	3.19	N	073490	500	38 억	138600	N	N	7	N	N
30	20231026	120608	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	250	2	1.16	840956050	38164	207.75	21400	22450	21350	28050	15150	21600	22038.18	1.82	487	22166	21882	21566	21282	20966	21900	21300	38	6450	500	15550	50	1	7603846	1661	10.95	1.12	12	0.50	1996.00	19430.00	35750	20221216	-38.88	20650	20231024	5.81	35500	-38.45	20230104	20650	5.81	20231024	35750	-38.88	20221216	20650	5.81	20231024	3.19	N	073490	500	38 억	138600	N	N	7	N	N
31	20231026	110614	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	450	2	2.08	739879150	33561	182.69	21400	22450	21350	28050	15150	21600	22049.13	1.82	-71	22166	21882	21566	21282	20966	21900	21300	38	6450	500	15550	50	1	7603846	1677	11.05	1.13	12	0.44	1996.00	19430.00	35750	20221216	-38.32	20650	20231024	6.78	35500	-37.89	20230104	20650	6.78	20231024	35750	-38.32	20221216	20650	6.78	20231024	3.19	N	073490	500	38 억	138600	N	N	7	N	N
32	20231026	100613	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22300	700	2	3.24	583174750	26513	144.33	21400	22450	21350	28050	15150	21600	21999.56	1.82	-510	22166	21882	21566	21282	20966	21900	21300	38	6450	500	15550	50	1	7603846	1696	11.17	1.15	12	0.35	1996.00	19430.00	35750	20221216	-37.62	20650	20231024	7.99	35500	-37.18	20230104	20650	7.99	20231024	35750	-37.62	20221216	20650	7.99	20231024	3.19	N	073490	500	38 억	138600	N	N	7	N	N
33	20231026	090611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	400	2	1.85	204226700	9337	50.83	21400	22400	21350	28050	15150	21600	21880.31	1.82	-1345	22166	21882	21566	21282	20966	21900	21300	38	6450	500	15550	50	1	7603846	1673	11.02	1.13	12	0.12	1996.00	19430.00	35750	20221216	-38.46	20650	20231024	6.54	35500	-38.03	20230104	20650	6.54	20231024	35750	-38.46	20221216	20650	6.54	20231024	3.19	N	073490	500	38 억	138600	N	N	7	N	N
34	20231025	160613	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	100	2	0.47	375273900	17384	85.02	21600	21850	21250	27950	15050	21500	21587.32	1.78	3246	22133	21816	21233	20916	20333	21975	21075	38	6450	500	15480	50	1	7603846	1642	10.82	1.11	12	0.23	1996.00	19430.00	35750	20221216	-39.58	20650	20231024	4.60	35500	-39.15	20230104	20650	4.60	20231024	35750	-39.58	20221216	20650	4.60	20231024	3.15	N	073490	500	38 억	135649	N	N	7	N	N
35	20231025	150612	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21750	250	2	1.16	346442100	16052	78.50	21600	21850	21250	27950	15050	21500	21582.49	1.78	3455	22133	21816	21233	20916	20333	21975	21075	38	6450	500	15480	50	1	7603846	1654	10.90	1.12	12	0.21	1996.00	19430.00	35750	20221216	-39.16	20650	20231024	5.33	35500	-38.73	20230104	20650	5.33	20231024	35750	-39.16	20221216	20650	5.33	20231024	3.15	N	073490	500	38 억	135649	N	N	13	N	N
36	20231025	140609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	200	2	0.93	206470900	9587	46.88	21600	21750	21250	27950	15050	21500	21536.55	1.78	1060	22133	21816	21233	20916	20333	21975	21075	38	6450	500	15480	50	1	7603846	1650	10.87	1.12	12	0.13	1996.00	19430.00	35750	20221216	-39.30	20650	20231024	5.08	35500	-38.87	20230104	20650	5.08	20231024	35750	-39.30	20221216	20650	5.08	20231024	3.15	N	073490	500	38 억	135649	N	N	13	N	N
37	20231025	130609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	50	2	0.23	181779550	8442	41.29	21600	21750	21250	27950	15050	21500	21532.76	1.78	1154	22133	21816	21233	20916	20333	21975	21075	38	6450	500	15480	50	1	7603846	1639	10.80	1.11	12	0.11	1996.00	19430.00	35750	20221216	-39.72	20650	20231024	4.36	35500	-39.30	20230104	20650	4.36	20231024	35750	-39.72	20221216	20650	4.36	20231024	3.15	N	073490	500	38 억	135649	N	N	13	N	N
38	20231025	120609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	200	2	0.93	167827000	7795	38.12	21600	21750	21250	27950	15050	21500	21530.08	1.78	1608	22133	21816	21233	20916	20333	21975	21075	38	6450	500	15480	50	1	7603846	1650	10.87	1.12	12	0.10	1996.00	19430.00	35750	20221216	-39.30	20650	20231024	5.08	35500	-38.87	20230104	20650	5.08	20231024	35750	-39.30	20221216	20650	5.08	20231024	3.15	N	073490	500	38 억	135649	N	N	13	N	N
39	20231025	110610	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	100	2	0.47	106724600	4975	24.33	21600	21650	21250	27950	15050	21500	21452.18	1.78	684	22133	21816	21233	20916	20333	21975	21075	38	6450	500	15480	50	1	7603846	1642	10.82	1.11	12	0.07	1996.00	19430.00	35750	20221216	-39.58	20650	20231024	4.60	35500	-39.15	20230104	20650	4.60	20231024	35750	-39.58	20221216	20650	4.60	20231024	3.15	N	073490	500	38 억	135649	N	N	13	N	N
40	20231025	100610	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-100	5	-0.47	71002350	3308	16.18	21600	21650	21250	27950	15050	21500	21463.83	1.78	-297	22133	21816	21233	20916	20333	21975	21075	38	6450	500	15480	50	1	7603846	1627	10.72	1.10	12	0.04	1996.00	19430.00	35750	20221216	-40.14	20650	20231024	3.63	35500	-39.72	20230104	20650	3.63	20231024	35750	-40.14	20221216	20650	3.63	20231024	3.15	N	073490	500	38 억	135649	N	N	13	N	N
41	20231025	090607	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21350	-150	5	-0.70	2806550	131	0.64	21600	21600	21250	27950	15050	21500	21424.05	1.78	-37	22133	21816	21233	20916	20333	21975	21075	38	6450	500	15480	50	1	7603846	1623	10.70	1.10	12	0.00	1996.00	19430.00	35750	20221216	-40.28	20650	20231024	3.39	35500	-39.86	20230104	20650	3.39	20231024	35750	-40.28	20221216	20650	3.39	20231024	3.15	N	073490	500	38 억	135649	N	N	13	N	N
42	20231024	160556	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21500	500	2	2.38	430304100	20447	88.29	21050	21550	20650	27300	14700	21000	21044.18	1.81	-1993	22100	21550	21250	20700	20400	21400	20550	38	6300	500	15120	50	1	7603846	1635	10.77	1.11	12	0.27	1996.00	19430.00	35750	20221216	-39.86	20650	20231024	4.12	35500	-39.44	20230104	20650	4.12	20231024	35750	-39.86	20221216	20650	4.12	20231024	3.14	N	073490	500	38 억	137499	N	N	13	N	N
43	20231024	150606	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21350	350	2	1.67	394005150	18748	80.96	21050	21550	20650	27300	14700	21000	21015.85	1.81	-2355	22100	21550	21250	20700	20400	21400	20550	38	6300	500	15120	50	1	7603846	1623	10.70	1.10	12	0.25	1996.00	19430.00	35750	20221216	-40.28	20650	20231024	3.39	35500	-39.86	20230104	20650	3.39	20231024	35750	-40.28	20221216	20650	3.39	20231024	3.14	N	073490	500	38 억	137499	N	N	56	N	N
44	20231024	140554	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21300	300	2	1.43	330717450	15790	68.18	21050	21300	20650	27300	14700	21000	20944.74	1.81	-2511	22100	21550	21250	20700	20400	21400	20550	38	6300	500	15120	50	1	7603846	1620	10.67	1.10	12	0.21	1996.00	19430.00	35750	20221216	-40.42	20650	20231024	3.15	35500	-40.00	20230104	20650	3.15	20231024	35750	-40.42	20221216	20650	3.15	20231024	3.14	N	073490	500	38 억	137499	N	N	56	N	N
45	20231024	130602	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21000	0	3	0.00	283276050	13547	58.50	21050	21300	20650	27300	14700	21000	20910.61	1.81	-4003	22100	21550	21250	20700	20400	21400	20550	38	6300	500	15120	50	1	7603846	1597	10.52	1.08	12	0.18	1996.00	19430.00	35750	20221216	-41.26	20650	20231024	1.69	35500	-40.85	20230104	20650	1.69	20231024	35750	-41.26	20221216	20650	1.69	20231024	3.14	N	073490	500	38 억	137499	N	N	56	N	N
46	20231024	120607	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21000	0	3	0.00	259294200	12402	53.55	21050	21300	20650	27300	14700	21000	20907.45	1.81	-4359	22100	21550	21250	20700	20400	21400	20550	38	6300	500	15120	50	1	7603846	1597	10.52	1.08	12	0.16	1996.00	19430.00	35750	20221216	-41.26	20650	20231024	1.69	35500	-40.85	20230104	20650	1.69	20231024	35750	-41.26	20221216	20650	1.69	20231024	3.14	N	073490	500	38 억	137499	N	N	56	N	N
47	20231024	110602	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	20850	-150	5	-0.71	231220050	11057	47.75	21050	21300	20650	27300	14700	21000	20911.64	1.81	-4728	22100	21550	21250	20700	20400	21400	20550	38	6300	500	15120	50	1	7603846	1585	10.45	1.07	12	0.15	1996.00	19430.00	35750	20221216	-41.68	20650	20231024	0.97	35500	-41.27	20230104	20650	0.97	20231024	35750	-41.68	20221216	20650	0.97	20231024	3.14	N	073490	500	38 억	137499	N	N	56	N	N
48	20231024	100556	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	-150	5	-0.71	131062050	6245	26.97	21050	21300	20850	27300	14700	21000	20986.72	1.81	-2281	22100	21550	21250	20700	20400	21400	20550	38	6300	500	15120	50	1	7603846	1585	10.45	1.07	12	0.08	1996.00	19430.00	35750	20221216	-41.68	20800	20230817	0.24	35500	-41.27	20230104	20800	0.24	20230817	35750	-41.68	20221216	20800	0.24	20230817	3.14	N	073490	500	38 억	137499	N	N	56	N	N
49	20231024	090601	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21150	150	2	0.71	2782850	132	0.57	21050	21250	21050	27300	14700	21000	21082.20	1.81	-114	22100	21550	21250	20700	20400	21400	20550	38	6300	500	15120	50	1	7603846	1608	10.60	1.09	12	0.00	1996.00	19430.00	35750	20221216	-40.84	20800	20230817	1.68	35500	-40.42	20230104	20800	1.68	20230817	35750	-40.84	20221216	20800	1.68	20230817	3.14	N	073490	500	38 억	137499	N	N	56	N	N
50	20231023	160553	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21000	-500	5	-2.33	490267500	23151	57.12	21250	21800	20950	27950	15050	21500	21177.51	1.88	-4985	22400	21950	21550	21100	20700	21750	20900	38	6450	500	15480	50	1	7603846	1597	10.52	1.08	12	0.30	1996.00	19430.00	35750	20221216	-41.26	20800	20230817	0.96	35500	-40.85	20230104	20800	0.96	20230817	35750	-41.26	20221216	20800	0.96	20230817	3.15	N	073490	500	38 억	142858	N	N	56	N	N
51	20231023	150556	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21050	-450	5	-2.09	473872900	22372	55.20	21250	21800	20950	27950	15050	21500	21181.52	1.88	-4560	22400	21950	21550	21100	20700	21750	20900	38	6450	500	15480	50	1	7603846	1601	10.55	1.08	12	0.29	1996.00	19430.00	35750	20221216	-41.12	20800	20230817	1.20	35500	-40.70	20230104	20800	1.20	20230817	35750	-41.12	20221216	20800	1.20	20230817	3.15	N	073490	500	38 억	142858	N	N	60	N	N
52	20231023	140555	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21250	-250	5	-1.16	358607700	16895	41.69	21250	21800	21000	27950	15050	21500	21225.67	1.88	-3498	22400	21950	21550	21100	20700	21750	20900	38	6450	500	15480	50	1	7603846	1616	10.65	1.09	12	0.22	1996.00	19430.00	35750	20221216	-40.56	20800	20230817	2.16	35500	-40.14	20230104	20800	2.16	20230817	35750	-40.56	20221216	20800	2.16	20230817	3.15	N	073490	500	38 억	142858	N	N	60	N	N
53	20231023	130558	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21050	-450	5	-2.09	328476650	15469	38.17	21250	21800	21000	27950	15050	21500	21234.51	1.88	-3180	22400	21950	21550	21100	20700	21750	20900	38	6450	500	15480	50	1	7603846	1601	10.55	1.08	12	0.20	1996.00	19430.00	35750	20221216	-41.12	20800	20230817	1.20	35500	-40.70	20230104	20800	1.20	20230817	35750	-41.12	20221216	20800	1.20	20230817	3.15	N	073490	500	38 억	142858	N	N	60	N	N
54	20231023	120552	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21300	-200	5	-0.93	162559800	7605	18.76	21250	21800	21250	27950	15050	21500	21375.38	1.88	-722	22400	21950	21550	21100	20700	21750	20900	38	6450	500	15480	50	1	7603846	1620	10.67	1.10	12	0.10	1996.00	19430.00	35750	20221216	-40.42	20800	20230817	2.40	35500	-40.00	20230104	20800	2.40	20230817	35750	-40.42	20221216	20800	2.40	20230817	3.15	N	073490	500	38 억	142858	N	N	60	N	N
55	20231023	110551	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-50	5	-0.23	129800200	6069	14.97	21250	21800	21250	27950	15050	21500	21387.41	1.88	243	22400	21950	21550	21100	20700	21750	20900	38	6450	500	15480	50	1	7603846	1631	10.75	1.10	12	0.08	1996.00	19430.00	35750	20221216	-40.00	20800	20230817	3.12	35500	-39.58	20230104	20800	3.12	20230817	35750	-40.00	20221216	20800	3.12	20230817	3.15	N	073490	500	38 억	142858	N	N	60	N	N
56	20231023	100547	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-100	5	-0.47	60749200	2841	7.01	21250	21800	21250	27950	15050	21500	21383.03	1.88	363	22400	21950	21550	21100	20700	21750	20900	38	6450	500	15480	50	1	7603846	1627	10.72	1.10	12	0.04	1996.00	19430.00	35750	20221216	-40.14	20800	20230817	2.88	35500	-39.72	20230104	20800	2.88	20230817	35750	-40.14	20221216	20800	2.88	20230817	3.15	N	073490	500	38 억	142858	N	N	60	N	N
57	20231023	090600	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21300	-200	5	-0.93	23433650	1100	2.71	21250	21800	21250	27950	15050	21500	21303.32	1.88	292	22400	21950	21550	21100	20700	21750	20900	38	6450	500	15480	50	1	7603846	1620	10.67	1.10	12	0.01	1996.00	19430.00	35750	20221216	-40.42	20800	20230817	2.40	35500	-40.00	20230104	20800	2.40	20230817	35750	-40.42	20221216	20800	2.40	20230817	3.15	N	073490	500	38 억	142858	N	N	60	N	N
58	20231020	160552	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	-450	5	-2.05	862018300	40039	128.21	21900	22000	21150	28500	15400	21950	21529.45	1.95	-7318	22716	22332	22116	21732	21516	22225	21625	38	6550	500	15800	50	1	7603846	1635	10.77	1.11	12	0.53	1996.00	19430.00	35750	20221216	-39.86	20800	20230817	3.37	35500	-39.44	20230104	20800	3.37	20230817	35750	-39.86	20221216	20800	3.37	20230817	3.15	N	073490	500	38 억	148638	N	N	60	N	N
59	20231020	150552	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	-400	5	-1.82	830718300	38581	123.54	21900	22000	21150	28500	15400	21950	21531.74	1.95	-6779	22716	22332	22116	21732	21516	22225	21625	38	6550	500	15800	50	1	7603846	1639	10.80	1.11	12	0.51	1996.00	19430.00	35750	20221216	-39.72	20800	20230817	3.61	35500	-39.30	20230104	20800	3.61	20230817	35750	-39.72	20221216	20800	3.61	20230817	3.15	N	073490	500	38 억	148638	N	N	4	N	N
60	20231020	140555	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	-250	5	-1.14	683576250	31748	101.66	21900	22000	21150	28500	15400	21950	21531.25	1.95	-5346	22716	22332	22116	21732	21516	22225	21625	38	6550	500	15800	50	1	7603846	1650	10.87	1.12	12	0.42	1996.00	19430.00	35750	20221216	-39.30	20800	20230817	4.33	35500	-38.87	20230104	20800	4.33	20230817	35750	-39.30	20221216	20800	4.33	20230817	3.15	N	073490	500	38 억	148638	N	N	4	N	N
61	20231020	130539	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-550	5	-2.51	595415850	27660	88.57	21900	22000	21150	28500	15400	21950	21526.17	1.95	-4915	22716	22332	22116	21732	21516	22225	21625	38	6550	500	15800	50	1	7603846	1627	10.72	1.10	12	0.36	1996.00	19430.00	35750	20221216	-40.14	20800	20230817	2.88	35500	-39.72	20230104	20800	2.88	20230817	35750	-40.14	20221216	20800	2.88	20230817	3.15	N	073490	500	38 억	148638	N	N	4	N	N
62	20231020	120549	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-550	5	-2.51	544761950	25286	80.97	21900	22000	21150	28500	15400	21950	21543.93	1.95	-4530	22716	22332	22116	21732	21516	22225	21625	38	6550	500	15800	50	1	7603846	1627	10.72	1.10	12	0.33	1996.00	19430.00	35750	20221216	-40.14	20800	20230817	2.88	35500	-39.72	20230104	20800	2.88	20230817	35750	-40.14	20221216	20800	2.88	20230817	3.15	N	073490	500	38 억	148638	N	N	4	N	N
63	20231020	110554	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-550	5	-2.51	477948150	22154	70.94	21900	22000	21150	28500	15400	21950	21573.81	1.95	-4197	22716	22332	22116	21732	21516	22225	21625	38	6550	500	15800	50	1	7603846	1627	10.72	1.10	12	0.29	1996.00	19430.00	35750	20221216	-40.14	20800	20230817	2.88	35500	-39.72	20230104	20800	2.88	20230817	35750	-40.14	20221216	20800	2.88	20230817	3.15	N	073490	500	38 억	148638	N	N	4	N	N
64	20231020	100547	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	-400	5	-1.82	279316850	12888	41.27	21900	22000	21400	28500	15400	21950	21672.52	1.95	-4644	22716	22332	22116	21732	21516	22225	21625	38	6550	500	15800	50	1	7603846	1639	10.80	1.11	12	0.17	1996.00	19430.00	35750	20221216	-39.72	20800	20230817	3.61	35500	-39.30	20230104	20800	3.61	20230817	35750	-39.72	20221216	20800	3.61	20230817	3.15	N	073490	500	38 억	148638	N	N	4	N	N
65	20231020	090549	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	-100	5	-0.46	23562900	1077	3.45	21900	22000	21800	28500	15400	21950	21877.94	1.95	130	22716	22332	22116	21732	21516	22225	21625	38	6550	500	15800	50	1	7603846	1661	10.95	1.12	12	0.01	1996.00	19430.00	35750	20221216	-38.88	20800	20230817	5.05	35500	-38.45	20230104	20800	5.05	20230817	35750	-38.88	20221216	20800	5.05	20230817	3.15	N	073490	500	38 억	148638	N	N	4	N	N
66	20231019	160545	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	-600	5	-2.66	688711050	31216	82.28	22250	22500	21900	29300	15800	22550	22063.18	2.11	-11560	23183	22866	22483	22166	21783	22675	21975	38	6750	500	16230	50	1	7603846	1669	11.00	1.13	12	0.41	1996.00	19430.00	35750	20221216	-38.60	20800	20230817	5.53	35500	-38.17	20230104	20800	5.53	20230817	35750	-38.60	20221216	20800	5.53	20230817	3.17	N	073490	500	38 억	160247	N	N	4	N	N
67	20231019	150543	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-550	5	-2.44	616729100	27938	73.64	22250	22500	21900	29300	15800	22550	22073.20	2.11	-10801	23183	22866	22483	22166	21783	22675	21975	38	6750	500	16230	50	1	7603846	1673	11.02	1.13	12	0.37	1996.00	19430.00	35750	20221216	-38.46	20800	20230817	5.77	35500	-38.03	20230104	20800	5.77	20230817	35750	-38.46	20221216	20800	5.77	20230817	3.17	N	073490	500	38 억	160247	N	N	8	N	N
68	20231019	140547	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-500	5	-2.22	565340450	25602	67.49	22250	22500	21900	29300	15800	22550	22080.03	2.11	-10275	23183	22866	22483	22166	21783	22675	21975	38	6750	500	16230	50	1	7603846	1677	11.05	1.13	12	0.34	1996.00	19430.00	35750	20221216	-38.32	20800	20230817	6.01	35500	-37.89	20230104	20800	6.01	20230817	35750	-38.32	20221216	20800	6.01	20230817	3.17	N	073490	500	38 억	160247	N	N	8	N	N
69	20231019	130542	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-550	5	-2.44	474144050	21458	56.56	22250	22500	21900	29300	15800	22550	22094.23	2.11	-9583	23183	22866	22483	22166	21783	22675	21975	38	6750	500	16230	50	1	7603846	1673	11.02	1.13	12	0.28	1996.00	19430.00	35750	20221216	-38.46	20800	20230817	5.77	35500	-38.03	20230104	20800	5.77	20230817	35750	-38.46	20221216	20800	5.77	20230817	3.17	N	073490	500	38 억	160247	N	N	8	N	N
70	20231019	120547	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	-450	5	-2.00	321395900	14510	38.25	22250	22500	22000	29300	15800	22550	22147.15	2.11	-5440	23183	22866	22483	22166	21783	22675	21975	38	6750	500	16230	50	1	7603846	1680	11.07	1.14	12	0.19	1996.00	19430.00	35750	20221216	-38.18	20800	20230817	6.25	35500	-37.75	20230104	20800	6.25	20230817	35750	-38.18	20221216	20800	6.25	20230817	3.17	N	073490	500	38 억	160247	N	N	8	N	N
71	20231019	110545	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	-400	5	-1.77	289897600	13085	34.49	22250	22500	22000	29300	15800	22550	22151.88	2.11	-4535	23183	22866	22483	22166	21783	22675	21975	38	6750	500	16230	50	1	7603846	1684	11.10	1.14	12	0.17	1996.00	19430.00	35750	20221216	-38.04	20800	20230817	6.49	35500	-37.61	20230104	20800	6.49	20230817	35750	-38.04	20221216	20800	6.49	20230817	3.17	N	073490	500	38 억	160247	N	N	8	N	N
72	20231019	100541	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	-300	5	-1.33	218023550	9853	25.97	22250	22500	22000	29300	15800	22550	22123.26	2.11	-3524	23183	22866	22483	22166	21783	22675	21975	38	6750	500	16230	50	1	7603846	1692	11.15	1.15	12	0.13	1996.00	19430.00	35750	20221216	-37.76	20800	20230817	6.97	35500	-37.32	20230104	20800	6.97	20230817	35750	-37.76	20221216	20800	6.97	20230817	3.17	N	073490	500	38 억	160247	N	N	8	N	N
73	20231019	090546	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	-450	5	-2.00	57984700	2613	6.89	22250	22350	22100	29300	15800	22550	22176.41	2.11	-1213	23183	22866	22483	22166	21783	22675	21975	38	6750	500	16230	50	1	7603846	1680	11.07	1.14	12	0.03	1996.00	19430.00	35750	20221216	-38.18	20800	20230817	6.25	35500	-37.75	20230104	20800	6.25	20230817	35750	-38.18	20221216	20800	6.25	20230817	3.17	N	073490	500	38 억	160247	N	N	8	N	N
74	20231018	160549	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	150	2	0.67	845440300	37728	284.08	22600	22800	22100	29100	15700	22400	22408.82	2.05	3112	22800	22600	22400	22200	22000	22700	22300	38	6700	500	16120	50	1	7603846	1715	11.30	1.16	12	0.50	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.18	N	073490	500	38 억	156251	N	N	8	N	N
75	20231018	150542	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	150	2	0.67	827006100	36910	277.92	22600	22800	22100	29100	15700	22400	22406.02	2.05	3324	22800	22600	22400	22200	22000	22700	22300	38	6700	500	16120	50	1	7603846	1715	11.30	1.16	12	0.49	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.18	N	073490	500	38 억	156251	N	N	36	N	N
76	20231018	140537	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	150	2	0.67	751201650	33541	252.55	22600	22800	22100	29100	15700	22400	22396.52	2.05	4762	22800	22600	22400	22200	22000	22700	22300	38	6700	500	16120	50	1	7603846	1715	11.30	1.16	12	0.44	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.18	N	073490	500	38 억	156251	N	N	36	N	N
77	20231018	130534	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	200	2	0.89	713755500	31878	240.03	22600	22800	22100	29100	15700	22400	22390.22	2.05	5520	22800	22600	22400	22200	22000	22700	22300	38	6700	500	16120	50	1	7603846	1718	11.32	1.16	12	0.42	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.18	N	073490	500	38 억	156251	N	N	36	N	N
78	20231018	120543	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	150	2	0.67	634217650	28356	213.51	22600	22800	22100	29100	15700	22400	22366.26	2.05	5603	22800	22600	22400	22200	22000	22700	22300	38	6700	500	16120	50	1	7603846	1715	11.30	1.16	12	0.37	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.18	N	073490	500	38 억	156251	N	N	36	N	N
79	20231018	110538	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	250	2	1.12	581473750	26022	195.93	22600	22800	22100	29100	15700	22400	22345.47	2.05	5830	22800	22600	22400	22200	22000	22700	22300	38	6700	500	16120	50	1	7603846	1722	11.35	1.17	12	0.34	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.18	N	073490	500	38 억	156251	N	N	36	N	N
80	20231018	100543	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	0	3	0.00	154673000	6882	51.82	22600	22650	22300	29100	15700	22400	22475.01	2.05	-2548	22800	22600	22400	22200	22000	22700	22300	38	6700	500	16120	50	1	7603846	1703	11.22	1.15	12	0.09	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.18	N	073490	500	38 억	156251	N	N	36	N	N
81	20231018	090536	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22300	-100	5	-0.45	9488500	425	3.20	22600	22600	22300	29100	15700	22400	22325.88	2.05	-298	22800	22600	22400	22200	22000	22700	22300	38	6700	500	16120	50	1	7603846	1696	11.17	1.15	12	0.01	1996.00	19430.00	35750	20221216	-37.62	20800	20230817	7.21	35500	-37.18	20230104	20800	7.21	20230817	35750	-37.62	20221216	20800	7.21	20230817	3.18	N	073490	500	38 억	156251	N	N	36	N	N
82	20231017	160540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	200	2	0.90	296590300	13250	42.53	22200	22600	22200	28850	15550	22200	22384.10	2.02	2907	22866	22532	22266	21932	21666	22700	22100	38	6650	500	15980	50	1	7603846	1703	11.22	1.15	12	0.17	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.20	N	073490	500	38 억	153341	N	N	36	N	N
83	20231017	150542	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	50	2	0.23	290385500	12973	41.64	22200	22600	22200	28850	15550	22200	22383.84	2.02	2941	22866	22532	22266	21932	21666	22700	22100	38	6650	500	15980	50	1	7603846	1692	11.15	1.15	12	0.17	1996.00	19430.00	35750	20221216	-37.76	20800	20230817	6.97	35500	-37.32	20230104	20800	6.97	20230817	35750	-37.76	20221216	20800	6.97	20230817	3.20	N	073490	500	38 억	153341	N	N	224	N	N
84	20231017	140544	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	200	2	0.90	217380100	9702	31.14	22200	22600	22200	28850	15550	22200	22405.70	2.02	1268	22866	22532	22266	21932	21666	22700	22100	38	6650	500	15980	50	1	7603846	1703	11.22	1.15	12	0.13	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.20	N	073490	500	38 억	153341	N	N	224	N	N
85	20231017	130539	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	350	2	1.58	163342750	7300	23.43	22200	22600	22200	28850	15550	22200	22375.72	2.02	1709	22866	22532	22266	21932	21666	22700	22100	38	6650	500	15980	50	1	7603846	1715	11.30	1.16	12	0.10	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.20	N	073490	500	38 억	153341	N	N	224	N	N
86	20231017	120540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	150	2	0.68	142461150	6370	20.45	22200	22600	22200	28850	15550	22200	22364.39	2.02	1821	22866	22532	22266	21932	21666	22700	22100	38	6650	500	15980	50	1	7603846	1699	11.20	1.15	12	0.08	1996.00	19430.00	35750	20221216	-37.48	20800	20230817	7.45	35500	-37.04	20230104	20800	7.45	20230817	35750	-37.48	20221216	20800	7.45	20230817	3.20	N	073490	500	38 억	153341	N	N	224	N	N
87	20231017	110536	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	250	2	1.13	127035950	5682	18.24	22200	22600	22200	28850	15550	22200	22357.61	2.02	1828	22866	22532	22266	21932	21666	22700	22100	38	6650	500	15980	50	1	7603846	1707	11.25	1.16	12	0.07	1996.00	19430.00	35750	20221216	-37.20	20800	20230817	7.93	35500	-36.76	20230104	20800	7.93	20230817	35750	-37.20	20221216	20800	7.93	20230817	3.20	N	073490	500	38 억	153341	N	N	224	N	N
88	20231017	100532	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	150	2	0.68	82082100	3670	11.78	22200	22600	22200	28850	15550	22200	22365.69	2.02	1131	22866	22532	22266	21932	21666	22700	22100	38	6650	500	15980	50	1	7603846	1699	11.20	1.15	12	0.05	1996.00	19430.00	35750	20221216	-37.48	20800	20230817	7.45	35500	-37.04	20230104	20800	7.45	20230817	35750	-37.48	20221216	20800	7.45	20230817	3.20	N	073490	500	38 억	153341	N	N	224	N	N
89	20231017	090536	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	150	2	0.68	7526850	338	1.08	22200	22600	22200	28850	15550	22200	22268.79	2.02	-25	22866	22532	22266	21932	21666	22700	22100	38	6650	500	15980	50	1	7603846	1699	11.20	1.15	12	0.00	1996.00	19430.00	35750	20221216	-37.48	20800	20230817	7.45	35500	-37.04	20230104	20800	7.45	20230817	35750	-37.48	20221216	20800	7.45	20230817	3.20	N	073490	500	38 억	153341	N	N	224	N	N
90	20231016	160536	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	-350	5	-1.55	691574900	31126	97.79	22150	22600	22000	29300	15800	22550	22218.52	1.99	2207	23050	22800	22450	22200	21850	22625	22025	38	6750	500	16230	50	1	7603846	1688	11.12	1.14	12	0.41	1996.00	19430.00	35750	20221216	-37.90	20800	20230817	6.73	35500	-37.46	20230104	20800	6.73	20230817	35750	-37.90	20221216	20800	6.73	20230817	3.12	N	073490	500	38 억	151504	N	N	224	N	N
91	20231016	150535	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	-350	5	-1.55	664007500	29883	93.89	22150	22600	22000	29300	15800	22550	22220.19	1.99	2097	23050	22800	22450	22200	21850	22625	22025	38	6750	500	16230	50	1	7603846	1688	11.12	1.14	12	0.39	1996.00	19430.00	35750	20221216	-37.90	20800	20230817	6.73	35500	-37.46	20230104	20800	6.73	20230817	35750	-37.90	20221216	20800	6.73	20230817	3.12	N	073490	500	38 억	151504	N	N	297	N	N
92	20231016	140537	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	-400	5	-1.77	588489900	26469	83.16	22150	22600	22000	29300	15800	22550	22233.11	1.99	1761	23050	22800	22450	22200	21850	22625	22025	38	6750	500	16230	50	1	7603846	1684	11.10	1.14	12	0.35	1996.00	19430.00	35750	20221216	-38.04	20800	20230817	6.49	35500	-37.61	20230104	20800	6.49	20230817	35750	-38.04	20221216	20800	6.49	20230817	3.12	N	073490	500	38 억	151504	N	N	297	N	N
93	20231016	130534	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	-450	5	-2.00	500764850	22495	70.67	22150	22600	22050	29300	15800	22550	22261.10	1.99	2728	23050	22800	22450	22200	21850	22625	22025	38	6750	500	16230	50	1	7603846	1680	11.07	1.14	12	0.30	1996.00	19430.00	35750	20221216	-38.18	20800	20230817	6.25	35500	-37.75	20230104	20800	6.25	20230817	35750	-38.18	20221216	20800	6.25	20230817	3.12	N	073490	500	38 억	151504	N	N	297	N	N
94	20231016	120534	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	-400	5	-1.77	463035800	20787	65.31	22150	22600	22100	29300	15800	22550	22275.19	1.99	3401	23050	22800	22450	22200	21850	22625	22025	38	6750	500	16230	50	1	7603846	1684	11.10	1.14	12	0.27	1996.00	19430.00	35750	20221216	-38.04	20800	20230817	6.49	35500	-37.61	20230104	20800	6.49	20230817	35750	-38.04	20221216	20800	6.49	20230817	3.12	N	073490	500	38 억	151504	N	N	297	N	N
95	20231016	110531	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22300	-250	5	-1.11	374917700	16811	52.82	22150	22600	22100	29300	15800	22550	22301.85	1.99	5353	23050	22800	22450	22200	21850	22625	22025	38	6750	500	16230	50	1	7603846	1696	11.17	1.15	12	0.22	1996.00	19430.00	35750	20221216	-37.62	20800	20230817	7.21	35500	-37.18	20230104	20800	7.21	20230817	35750	-37.62	20221216	20800	7.21	20230817	3.12	N	073490	500	38 억	151504	N	N	297	N	N
96	20231016	100527	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	-200	5	-0.89	213993600	9616	30.21	22150	22550	22100	29300	15800	22550	22253.76	1.99	814	23050	22800	22450	22200	21850	22625	22025	38	6750	500	16230	50	1	7603846	1699	11.20	1.15	12	0.13	1996.00	19430.00	35750	20221216	-37.48	20800	20230817	7.45	35500	-37.04	20230104	20800	7.45	20230817	35750	-37.48	20221216	20800	7.45	20230817	3.12	N	073490	500	38 억	151504	N	N	297	N	N
97	20231016	090530	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	-300	5	-1.33	53415650	2401	7.54	22150	22400	22150	29300	15800	22550	22246.62	1.99	-766	23050	22800	22450	22200	21850	22625	22025	38	6750	500	16230	50	1	7603846	1692	11.15	1.15	12	0.03	1996.00	19430.00	35750	20221216	-37.76	20800	20230817	6.97	35500	-37.32	20230104	20800	6.97	20230817	35750	-37.76	20221216	20800	6.97	20230817	3.12	N	073490	500	38 억	151504	N	N	297	N	N
98	20231012	160545	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	-200	5	-0.88	837093000	36911	138.10	22750	23050	22500	29550	15950	22750	22678.91	2.07	-565	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16380	50	1	7603846	1715	11.30	1.16	12	0.49	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.12	N	073490	500	38 억	157634	N	N	50	N	N
99	20231012	150535	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	-150	5	-0.66	788442100	34755	130.04	22750	23050	22500	29550	15950	22750	22685.72	2.07	224	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16380	50	1	7603846	1718	11.32	1.16	12	0.46	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.12	N	073490	500	38 억	157634	N	N	18	N	N
100	20231012	140533	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	-100	5	-0.44	716298000	31558	118.08	22750	23050	22500	29550	15950	22750	22697.83	2.07	785	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16380	50	1	7603846	1722	11.35	1.17	12	0.42	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.12	N	073490	500	38 억	157634	N	N	18	N	N
101	20231012	130533	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	0	3	0.00	632639900	27866	104.26	22750	23050	22500	29550	15950	22750	22702.93	2.07	1222	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16380	50	1	7603846	1730	11.40	1.17	12	0.37	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.12	N	073490	500	38 억	157634	N	N	18	N	N
102	20231012	120542	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	-150	5	-0.66	590569950	26012	97.32	22750	23050	22500	29550	15950	22750	22703.75	2.07	1815	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16380	50	1	7603846	1718	11.32	1.16	12	0.34	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.12	N	073490	500	38 억	157634	N	N	18	N	N
103	20231012	110540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	0	3	0.00	416471100	18300	68.47	22750	23050	22600	29550	15950	22750	22757.98	2.07	1259	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16380	50	1	7603846	1730	11.40	1.17	12	0.24	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.12	N	073490	500	38 억	157634	N	N	18	N	N
104	20231012	100538	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	50	2	0.22	171824450	7540	28.21	22750	23050	22700	29550	15950	22750	22788.39	2.07	1707	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16380	50	1	7603846	1734	11.42	1.17	12	0.10	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.12	N	073490	500	38 억	157634	N	N	18	N	N
105	20231012	090540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22950	200	2	0.88	20451750	895	3.35	22750	23050	22750	29550	15950	22750	22851.12	2.07	233	23716	23232	22716	22232	21716	23475	22475	38	6800	500	16380	50	1	7603846	1745	11.50	1.18	12	0.01	1996.00	19430.00	35750	20221216	-35.80	20800	20230817	10.34	35500	-35.35	20230104	20800	10.34	20230817	35750	-35.80	20221216	20800	10.34	20230817	3.12	N	073490	500	38 억	157634	N	N	18	N	N
106	20231011	160535	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	350	2	1.56	610417350	26687	92.56	22700	23200	22200	29100	15700	22400	22873.23	2.00	5069	23366	22882	22566	22082	21766	22725	21925	38	6700	500	16120	50	1	7603846	1730	11.40	1.17	12	0.35	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.13	N	073490	500	38 억	151796	N	N	18	N	N
107	20231011	150535	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22900	500	2	2.23	580739800	25385	88.04	22700	23200	22200	29100	15700	22400	22877.28	2.00	4823	23366	22882	22566	22082	21766	22725	21925	38	6700	500	16120	50	1	7603846	1741	11.47	1.18	12	0.33	1996.00	19430.00	35750	20221216	-35.94	20800	20230817	10.10	35500	-35.49	20230104	20800	10.10	20230817	35750	-35.94	20221216	20800	10.10	20230817	3.13	N	073490	500	38 억	151796	N	N	10	N	N
108	20231011	140540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23000	600	2	2.68	468545700	20506	71.12	22700	23200	22200	29100	15700	22400	22849.20	2.00	4293	23366	22882	22566	22082	21766	22725	21925	38	6700	500	16120	50	1	7603846	1749	11.52	1.18	12	0.27	1996.00	19430.00	35750	20221216	-35.66	20800	20230817	10.58	35500	-35.21	20230104	20800	10.58	20230817	35750	-35.66	20221216	20800	10.58	20230817	3.13	N	073490	500	38 억	151796	N	N	10	N	N
109	20231011	130531	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	400	2	1.79	332571200	14601	50.64	22700	23000	22200	29100	15700	22400	22777.29	2.00	4188	23366	22882	22566	22082	21766	22725	21925	38	6700	500	16120	50	1	7603846	1734	11.42	1.17	12	0.19	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.13	N	073490	500	38 억	151796	N	N	10	N	N
110	20231011	120542	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22700	300	2	1.34	250966900	11029	38.25	22700	23000	22200	29100	15700	22400	22755.18	2.00	3280	23366	22882	22566	22082	21766	22725	21925	38	6700	500	16120	50	1	7603846	1726	11.37	1.17	12	0.15	1996.00	19430.00	35750	20221216	-36.50	20800	20230817	9.13	35500	-36.06	20230104	20800	9.13	20230817	35750	-36.50	20221216	20800	9.13	20230817	3.13	N	073490	500	38 억	151796	N	N	10	N	N
111	20231011	110537	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	400	2	1.79	197726950	8687	30.13	22700	23000	22200	29100	15700	22400	22761.25	2.00	3112	23366	22882	22566	22082	21766	22725	21925	38	6700	500	16120	50	1	7603846	1734	11.42	1.17	12	0.11	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.13	N	073490	500	38 억	151796	N	N	10	N	N
112	20231011	100534	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22700	300	2	1.34	155795900	6845	23.74	22700	23000	22200	29100	15700	22400	22760.54	2.00	3473	23366	22882	22566	22082	21766	22725	21925	38	6700	500	16120	50	1	7603846	1726	11.37	1.17	12	0.09	1996.00	19430.00	35750	20221216	-36.50	20800	20230817	9.13	35500	-36.06	20230104	20800	9.13	20230817	35750	-36.50	20221216	20800	9.13	20230817	3.13	N	073490	500	38 억	151796	N	N	10	N	N
113	20231011	090538	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	150	2	0.67	15306450	683	2.37	22700	22700	22200	29100	15700	22400	22410.61	2.00	303	23366	22882	22566	22082	21766	22725	21925	38	6700	500	16120	50	1	7603846	1715	11.30	1.16	12	0.01	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.13	N	073490	500	38 억	151796	N	N	10	N	N
114	20231010	160530	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	-400	5	-1.75	651605950	28804	195.65	22600	23050	22250	29600	16000	22800	22622.07	2.08	-6315	23266	23032	22766	22532	22266	23150	22650	38	6800	500	16410	50	1	7603846	1703	11.22	1.15	12	0.38	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.22	N	073490	500	38 억	158363	N	N	10	N	N
115	20231010	150529	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	-400	5	-1.75	599229450	26463	179.75	22600	23050	22250	29600	16000	22800	22644.05	2.08	-6030	23266	23032	22766	22532	22266	23150	22650	38	6800	500	16410	50	1	7603846	1703	11.22	1.15	12	0.35	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.22	N	073490	500	38 억	158363	N	N	0	N	N
116	20231010	140532	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	-450	5	-1.97	523950350	23095	156.87	22600	23050	22300	29600	16000	22800	22686.74	2.08	-5447	23266	23032	22766	22532	22266	23150	22650	38	6800	500	16410	50	1	7603846	1699	11.20	1.15	12	0.30	1996.00	19430.00	35750	20221216	-37.48	20800	20230817	7.45	35500	-37.04	20230104	20800	7.45	20230817	35750	-37.48	20221216	20800	7.45	20230817	3.22	N	073490	500	38 억	158363	N	N	0	N	N
117	20231010	130527	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	-200	5	-0.88	373612150	16395	111.36	22600	23050	22450	29600	16000	22800	22788.18	2.08	-4399	23266	23032	22766	22532	22266	23150	22650	38	6800	500	16410	50	1	7603846	1718	11.32	1.16	12	0.22	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.22	N	073490	500	38 억	158363	N	N	0	N	N
118	20231010	120527	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	-50	5	-0.22	257331750	11289	76.68	22600	23050	22450	29600	16000	22800	22794.91	2.08	-1807	23266	23032	22766	22532	22266	23150	22650	38	6800	500	16410	50	1	7603846	1730	11.40	1.17	12	0.15	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.22	N	073490	500	38 억	158363	N	N	0	N	N
119	20231010	110519	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22950	150	2	0.66	216098700	9481	64.40	22600	23050	22450	29600	16000	22800	22792.82	2.08	-1473	23266	23032	22766	22532	22266	23150	22650	38	6800	500	16410	50	1	7603846	1745	11.50	1.18	12	0.12	1996.00	19430.00	35750	20221216	-35.80	20800	20230817	10.34	35500	-35.35	20230104	20800	10.34	20230817	35750	-35.80	20221216	20800	10.34	20230817	3.22	N	073490	500	38 억	158363	N	N	0	N	N
120	20231010	100522	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22900	100	2	0.44	141656200	6226	42.29	22600	23050	22450	29600	16000	22800	22752.36	2.08	-643	23266	23032	22766	22532	22266	23150	22650	38	6800	500	16410	50	1	7603846	1741	11.47	1.18	12	0.08	1996.00	19430.00	35750	20221216	-35.94	20800	20230817	10.10	35500	-35.49	20230104	20800	10.10	20230817	35750	-35.94	20221216	20800	10.10	20230817	3.22	N	073490	500	38 억	158363	N	N	0	N	N
121	20231010	090520	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	-150	5	-0.66	27332350	1206	8.19	22600	22950	22600	29600	16000	22800	22663.64	2.08	-303	23266	23032	22766	22532	22266	23150	22650	38	6800	500	16410	50	1	7603846	1722	11.35	1.17	12	0.02	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.22	N	073490	500	38 억	158363	N	N	0	N	N
122	20231006	160526	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	50	2	0.22	331793000	14554	41.92	22500	23000	22500	29550	15950	22750	22797.75	2.09	-661	23450	23100	22800	22450	22150	22950	22300	38	6800	500	16380	50	1	7603846	1734	11.42	1.17	12	0.19	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.20	N	073490	500	38 억	158996	N	N	1	N	N
123	20231006	150517	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	0	3	0.00	245672700	10757	30.98	22500	23000	22500	29550	15950	22750	22839.34	2.09	-500	23450	23100	22800	22450	22150	22950	22300	38	6800	500	16380	50	1	7603846	1730	11.40	1.17	12	0.14	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.20	N	073490	500	38 억	158996	N	N	1	N	N
124	20231006	140517	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22850	100	2	0.44	178977600	7836	22.57	22500	23000	22500	29550	15950	22750	22841.75	2.09	-552	23450	23100	22800	22450	22150	22950	22300	38	6800	500	16380	50	1	7603846	1737	11.45	1.18	12	0.10	1996.00	19430.00	35750	20221216	-36.08	20800	20230817	9.86	35500	-35.63	20230104	20800	9.86	20230817	35750	-36.08	20221216	20800	9.86	20230817	3.20	N	073490	500	38 억	158996	N	N	1	N	N
125	20231006	130514	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22850	100	2	0.44	163635900	7164	20.63	22500	23000	22500	29550	15950	22750	22842.88	2.09	-353	23450	23100	22800	22450	22150	22950	22300	38	6800	500	16380	50	1	7603846	1737	11.45	1.18	12	0.09	1996.00	19430.00	35750	20221216	-36.08	20800	20230817	9.86	35500	-35.63	20230104	20800	9.86	20230817	35750	-36.08	20221216	20800	9.86	20230817	3.20	N	073490	500	38 억	158996	N	N	1	N	N
126	20231006	120511	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22850	100	2	0.44	145589650	6375	18.36	22500	23000	22500	29550	15950	22750	22839.17	2.09	-414	23450	23100	22800	22450	22150	22950	22300	38	6800	500	16380	50	1	7603846	1737	11.45	1.18	12	0.08	1996.00	19430.00	35750	20221216	-36.08	20800	20230817	9.86	35500	-35.63	20230104	20800	9.86	20230817	35750	-36.08	20221216	20800	9.86	20230817	3.20	N	073490	500	38 억	158996	N	N	1	N	N
127	20231006	110507	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22900	150	2	0.66	128653700	5634	16.23	22500	23000	22500	29550	15950	22750	22836.98	2.09	-232	23450	23100	22800	22450	22150	22950	22300	38	6800	500	16380	50	1	7603846	1741	11.47	1.18	12	0.07	1996.00	19430.00	35750	20221216	-35.94	20800	20230817	10.10	35500	-35.49	20230104	20800	10.10	20230817	35750	-35.94	20221216	20800	10.10	20230817	3.20	N	073490	500	38 억	158996	N	N	1	N	N
128	20231006	100512	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23000	250	2	1.10	88175150	3862	11.12	22500	23000	22500	29550	15950	22750	22833.93	2.09	-270	23450	23100	22800	22450	22150	22950	22300	38	6800	500	16380	50	1	7603846	1749	11.52	1.18	12	0.05	1996.00	19430.00	35750	20221216	-35.66	20800	20230817	10.58	35500	-35.21	20230104	20800	10.58	20230817	35750	-35.66	20221216	20800	10.58	20230817	3.20	N	073490	500	38 억	158996	N	N	1	N	N
129	20231006	090507	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22950	200	2	0.88	13863600	609	1.75	22500	23000	22500	29550	15950	22750	22767.84	2.09	-210	23450	23100	22800	22450	22150	22950	22300	38	6800	500	16380	50	1	7603846	1745	11.50	1.18	12	0.01	1996.00	19430.00	35750	20221216	-35.80	20800	20230817	10.34	35500	-35.35	20230104	20800	10.34	20230817	35750	-35.80	20221216	20800	10.34	20230817	3.20	N	073490	500	38 억	158996	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History