KissMeData/192410/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	394	-7	5	-1.75	69771346	177108	120.51	403	410	383	521	281	401	393.95	0.75	-7444	415	408	395	388	375	411	391	218	120	200	270	1	1	108796360	429	-2.02	0.74	12	0.16	-195.00	536.00	1155	20221124	-65.89	351	20230927	12.25	935	-57.86	20230110	351	12.25	20230927	1155	-65.89	20221124	351	12.25	20230927	0.99	N	192410	200	217 억	816929	N	N	N	N
3	20231031	150938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	392	-9	5	-2.24	65279487	165682	112.73	403	410	383	521	281	401	394.00	0.75	-2601	415	408	395	388	375	411	391	218	120	200	270	1	1	108796360	426	-2.01	0.73	12	0.15	-195.00	536.00	1155	20221124	-66.06	351	20230927	11.68	935	-58.07	20230110	351	11.68	20230927	1155	-66.06	20221124	351	11.68	20230927	0.99	N	192410	200	217 억	816929	N	N	N	N
4	20231031	140944	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	390	-11	5	-2.74	46661828	117708	80.09	403	410	388	521	281	401	396.42	0.75	12682	415	408	395	388	375	411	391	218	120	200	270	1	1	108796360	424	-2.00	0.73	12	0.11	-195.00	536.00	1155	20221124	-66.23	351	20230927	11.11	935	-58.29	20230110	351	11.11	20230927	1155	-66.23	20221124	351	11.11	20230927	0.99	N	192410	200	217 억	816929	N	N	N	N
5	20231031	130938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	394	-7	5	-1.75	42789907	107841	73.38	403	410	389	521	281	401	396.79	0.75	19828	415	408	395	388	375	411	391	218	120	200	270	1	1	108796360	429	-2.02	0.74	12	0.10	-195.00	536.00	1155	20221124	-65.89	351	20230927	12.25	935	-57.86	20230110	351	12.25	20230927	1155	-65.89	20221124	351	12.25	20230927	0.99	N	192410	200	217 억	816929	N	N	N	N
6	20231031	120936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	-4	5	-1.00	37421868	94115	64.04	403	410	390	521	281	401	397.62	0.75	18499	415	408	395	388	375	411	391	218	120	200	270	1	1	108796360	432	-2.04	0.74	12	0.09	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	0.99	N	192410	200	217 억	816929	N	N	N	N
7	20231031	111001	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	-5	5	-1.25	33744154	84781	57.69	403	410	390	521	281	401	398.02	0.75	19934	415	408	395	388	375	411	391	218	120	200	270	1	1	108796360	431	-2.03	0.74	12	0.08	-195.00	536.00	1155	20221124	-65.71	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	1155	-65.71	20221124	351	12.82	20230927	0.99	N	192410	200	217 억	816929	N	N	N	N
8	20231031	100945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	6	2	1.50	9106379	22599	15.38	403	410	399	521	281	401	402.95	0.75	-340	415	408	395	388	375	411	391	218	120	200	270	1	1	108796360	443	-2.09	0.76	12	0.02	-195.00	536.00	1155	20221124	-64.76	351	20230927	15.95	935	-56.47	20230110	351	15.95	20230927	1155	-64.76	20221124	351	15.95	20230927	0.99	N	192410	200	217 억	816929	N	N	N	N
9	20231031	090945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	7	2	1.75	973562	2406	1.64	403	410	399	521	281	401	404.64	0.75	119	415	408	395	388	375	411	391	218	120	200	270	1	1	108796360	444	-2.09	0.76	12	0.00	-195.00	536.00	1155	20221124	-64.68	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	1155	-64.68	20221124	351	16.24	20230927	0.99	N	192410	200	217 억	816929	N	N	N	N
10	20231030	160927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	1	2	0.25	57316426	145969	89.84	382	402	382	520	280	400	392.66	0.72	34873	416	407	395	386	374	412	391	218	120	200	270	1	1	108796360	436	-2.06	0.75	12	0.13	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	0.98	N	192410	200	217 억	782056	N	N	N	N
11	20231030	150907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	-1	5	-0.25	55282112	140875	86.70	382	402	382	520	280	400	392.42	0.72	35456	416	407	395	386	374	412	391	218	120	200	270	1	1	108796360	434	-2.05	0.74	12	0.13	-195.00	536.00	1155	20221124	-65.45	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1155	-65.45	20221124	351	13.68	20230927	0.98	N	192410	200	217 억	782056	N	N	N	N
12	20231030	140905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	-1	5	-0.25	51845025	132257	81.40	382	401	382	520	280	400	392.00	0.72	35282	416	407	395	386	374	412	391	218	120	200	270	1	1	108796360	434	-2.05	0.74	12	0.12	-195.00	536.00	1155	20221124	-65.45	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1155	-65.45	20221124	351	13.68	20230927	0.98	N	192410	200	217 억	782056	N	N	N	N
13	20231030	130908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	-1	5	-0.25	42566398	108988	67.08	382	399	382	520	280	400	390.56	0.72	31578	416	407	395	386	374	412	391	218	120	200	270	1	1	108796360	434	-2.05	0.74	12	0.10	-195.00	536.00	1155	20221124	-65.45	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1155	-65.45	20221124	351	13.68	20230927	0.98	N	192410	200	217 억	782056	N	N	N	N
14	20231030	120901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	395	-5	5	-1.25	31574353	81269	50.02	382	399	382	520	280	400	388.52	0.72	12612	416	407	395	386	374	412	391	218	120	200	270	1	1	108796360	430	-2.03	0.74	12	0.07	-195.00	536.00	1155	20221124	-65.80	351	20230927	12.54	935	-57.75	20230110	351	12.54	20230927	1155	-65.80	20221124	351	12.54	20230927	0.98	N	192410	200	217 억	782056	N	N	N	N
15	20231030	110902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	392	-8	5	-2.00	25268401	65110	40.07	382	399	382	520	280	400	388.09	0.72	12499	416	407	395	386	374	412	391	218	120	200	270	1	1	108796360	426	-2.01	0.73	12	0.06	-195.00	536.00	1155	20221124	-66.06	351	20230927	11.68	935	-58.07	20230110	351	11.68	20230927	1155	-66.06	20221124	351	11.68	20230927	0.98	N	192410	200	217 억	782056	N	N	N	N
16	20231030	100900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	389	-11	5	-2.75	19173784	49568	30.51	382	399	382	520	280	400	386.82	0.72	-236	416	407	395	386	374	412	391	218	120	200	270	1	1	108796360	423	-1.99	0.73	12	0.05	-195.00	536.00	1155	20221124	-66.32	351	20230927	10.83	935	-58.40	20230110	351	10.83	20230927	1155	-66.32	20221124	351	10.83	20230927	0.98	N	192410	200	217 억	782056	N	N	N	N
17	20231030	090857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	-1	5	-0.25	4416941	11514	7.09	382	399	382	520	280	400	383.61	0.72	1319	416	407	395	386	374	412	391	218	120	200	270	1	1	108796360	434	-2.05	0.74	12	0.01	-195.00	536.00	1155	20221124	-65.45	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1155	-65.45	20221124	351	13.68	20230927	0.98	N	192410	200	217 억	782056	N	N	N	N
18	20231027	160825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	8	2	2.04	63901455	162304	155.82	383	404	383	509	275	392	393.71	0.70	17146	416	404	396	384	376	400	380	218	117	200	260	1	1	108796360	435	-2.05	0.75	12	0.15	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	0.98	N	192410	200	217 억	764910	N	N	N	N
19	20231027	150859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	395	3	2	0.77	55163819	140152	134.55	383	404	383	509	275	392	393.60	0.70	21010	416	404	396	384	376	400	380	218	117	200	260	1	1	108796360	430	-2.03	0.74	12	0.13	-195.00	536.00	1155	20221124	-65.80	351	20230927	12.54	935	-57.75	20230110	351	12.54	20230927	1155	-65.80	20221124	351	12.54	20230927	0.98	N	192410	200	217 억	764910	N	N	N	N
20	20231027	140857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	8	2	2.04	54092089	137431	131.94	383	404	383	509	275	392	393.59	0.70	21078	416	404	396	384	376	400	380	218	117	200	260	1	1	108796360	435	-2.05	0.75	12	0.13	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	0.98	N	192410	200	217 억	764910	N	N	N	N
21	20231027	130849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	395	3	2	0.77	22585221	56893	54.62	383	404	383	509	275	392	396.98	0.70	-19027	416	404	396	384	376	400	380	218	117	200	260	1	1	108796360	430	-2.03	0.74	12	0.05	-195.00	536.00	1155	20221124	-65.80	351	20230927	12.54	935	-57.75	20230110	351	12.54	20230927	1155	-65.80	20221124	351	12.54	20230927	0.98	N	192410	200	217 억	764910	N	N	N	N
22	20231027	120902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	6	2	1.53	20718251	52172	50.09	383	404	383	509	275	392	397.11	0.70	-18819	416	404	396	384	376	400	380	218	117	200	260	1	1	108796360	433	-2.04	0.74	12	0.05	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	0.98	N	192410	200	217 억	764910	N	N	N	N
23	20231027	110907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	9	2	2.30	14983991	37860	36.35	383	404	383	509	275	392	395.77	0.70	-18206	416	404	396	384	376	400	380	218	117	200	260	1	1	108796360	436	-2.06	0.75	12	0.03	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	0.98	N	192410	200	217 억	764910	N	N	N	N
24	20231027	100857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	395	3	2	0.77	8428944	21420	20.56	383	404	383	509	275	392	393.51	0.70	-7201	416	404	396	384	376	400	380	218	117	200	260	1	1	108796360	430	-2.03	0.74	12	0.02	-195.00	536.00	1155	20221124	-65.80	351	20230927	12.54	935	-57.75	20230110	351	12.54	20230927	1155	-65.80	20221124	351	12.54	20230927	0.98	N	192410	200	217 억	764910	N	N	N	N
25	20231027	090856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	11	2	2.81	704778	1794	1.72	383	404	383	509	275	392	392.85	0.70	-205	416	404	396	384	376	400	380	218	117	200	260	1	1	108796360	438	-2.07	0.75	12	0.00	-195.00	536.00	1155	20221124	-65.11	351	20230927	14.81	935	-56.90	20230110	351	14.81	20230927	1155	-65.11	20221124	351	14.81	20230927	0.98	N	192410	200	217 억	764910	N	N	N	N
26	20231026	160845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	392	-11	5	-2.73	41112067	104160	70.40	408	408	388	523	283	403	394.70	0.71	-10284	423	413	404	394	385	408	389	218	120	200	270	1	1	108796360	426	-2.01	0.73	12	0.10	-195.00	536.00	1155	20221124	-66.06	351	20230927	11.68	935	-58.07	20230110	351	11.68	20230927	1155	-66.06	20221124	351	11.68	20230927	0.98	N	192410	200	217 억	775194	N	N	N	N
27	20231026	150845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	-10	5	-2.48	38708697	98029	66.26	408	408	388	523	283	403	394.87	0.71	-4162	423	413	404	394	385	408	389	218	120	200	270	1	1	108796360	428	-2.02	0.73	12	0.09	-195.00	536.00	1155	20221124	-65.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	1155	-65.97	20221124	351	11.97	20230927	0.98	N	192410	200	217 억	775194	N	N	N	N
28	20231026	140846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	394	-9	5	-2.23	22097857	55690	37.64	408	408	388	523	283	403	396.80	0.71	-5818	423	413	404	394	385	408	389	218	120	200	270	1	1	108796360	429	-2.02	0.74	12	0.05	-195.00	536.00	1155	20221124	-65.89	351	20230927	12.25	935	-57.86	20230110	351	12.25	20230927	1155	-65.89	20221124	351	12.25	20230927	0.98	N	192410	200	217 억	775194	N	N	N	N
29	20231026	130845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	-7	5	-1.74	20955892	52801	35.69	408	408	388	523	283	403	396.88	0.71	-5719	423	413	404	394	385	408	389	218	120	200	270	1	1	108796360	431	-2.03	0.74	12	0.05	-195.00	536.00	1155	20221124	-65.71	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	1155	-65.71	20221124	351	12.82	20230927	0.98	N	192410	200	217 억	775194	N	N	N	N
30	20231026	120840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	-7	5	-1.74	19066984	48026	32.46	408	408	388	523	283	403	397.01	0.71	-3628	423	413	404	394	385	408	389	218	120	200	270	1	1	108796360	431	-2.03	0.74	12	0.04	-195.00	536.00	1155	20221124	-65.71	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	1155	-65.71	20221124	351	12.82	20230927	0.98	N	192410	200	217 억	775194	N	N	N	N
31	20231026	110852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	-3	5	-0.74	16190970	40774	27.56	408	408	388	523	283	403	397.09	0.71	-1267	423	413	404	394	385	408	389	218	120	200	270	1	1	108796360	435	-2.05	0.75	12	0.04	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	0.98	N	192410	200	217 억	775194	N	N	N	N
32	20231026	100848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	-3	5	-0.74	16168154	40717	27.52	408	408	388	523	283	403	397.09	0.71	-1258	423	413	404	394	385	408	389	218	120	200	270	1	1	108796360	435	-2.05	0.75	12	0.04	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	0.98	N	192410	200	217 억	775194	N	N	N	N
33	20231026	090846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	395	-8	5	-1.99	4978155	12461	8.42	408	408	395	523	283	403	399.50	0.71	-1173	423	413	404	394	385	408	389	218	120	200	270	1	1	108796360	430	-2.03	0.74	12	0.01	-195.00	536.00	1155	20221124	-65.80	351	20230927	12.54	935	-57.75	20230110	351	12.54	20230927	1155	-65.80	20221124	351	12.54	20230927	0.98	N	192410	200	217 억	775194	N	N	N	N
34	20231025	160848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	1	2	0.25	59200897	147954	45.40	414	414	395	522	282	402	400.13	0.70	9696	436	419	402	385	368	410	376	218	120	200	270	1	1	108796360	438	-2.07	0.75	12	0.14	-195.00	536.00	1155	20221124	-65.11	351	20230927	14.81	935	-56.90	20230110	351	14.81	20230927	1155	-65.11	20221124	351	14.81	20230927	0.98	N	192410	200	217 억	765498	N	N	N	N
35	20231025	150847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	-4	5	-1.00	55542259	138835	42.60	414	414	395	522	282	402	400.06	0.70	11480	436	419	402	385	368	410	376	218	120	200	270	1	1	108796360	433	-2.04	0.74	12	0.13	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	0.98	N	192410	200	217 억	765498	N	N	N	N
36	20231025	140841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	-2	5	-0.50	46938685	117275	35.98	414	414	396	522	282	402	400.24	0.70	13875	436	419	402	385	368	410	376	218	120	200	270	1	1	108796360	435	-2.05	0.75	12	0.11	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	0.98	N	192410	200	217 억	765498	N	N	N	N
37	20231025	130843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	-2	5	-0.50	45829882	114512	35.14	414	414	396	522	282	402	400.22	0.70	14649	436	419	402	385	368	410	376	218	120	200	270	1	1	108796360	435	-2.05	0.75	12	0.11	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	0.98	N	192410	200	217 억	765498	N	N	N	N
38	20231025	120844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	4	2	1.00	40845451	102054	31.31	414	414	396	522	282	402	400.23	0.70	20354	436	419	402	385	368	410	376	218	120	200	270	1	1	108796360	442	-2.08	0.76	12	0.09	-195.00	536.00	1155	20221124	-64.85	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	1155	-64.85	20221124	351	15.67	20230927	0.98	N	192410	200	217 억	765498	N	N	N	N
39	20231025	110846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	5	2	1.24	36293415	90757	27.85	414	414	396	522	282	402	399.90	0.70	19577	436	419	402	385	368	410	376	218	120	200	270	1	1	108796360	443	-2.09	0.76	12	0.08	-195.00	536.00	1155	20221124	-64.76	351	20230927	15.95	935	-56.47	20230110	351	15.95	20230927	1155	-64.76	20221124	351	15.95	20230927	0.98	N	192410	200	217 억	765498	N	N	N	N
40	20231025	100847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	-2	5	-0.50	31806965	79545	24.41	414	414	396	522	282	402	399.86	0.70	16964	436	419	402	385	368	410	376	218	120	200	270	1	1	108796360	435	-2.05	0.75	12	0.07	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	0.98	N	192410	200	217 억	765498	N	N	N	N
41	20231025	090842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	3	2	0.75	4324311	10736	3.29	414	414	402	522	282	402	402.79	0.70	-9172	436	419	402	385	368	410	376	218	120	200	270	1	1	108796360	441	-2.08	0.76	12	0.01	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	0.98	N	192410	200	217 억	765498	N	N	N	N
42	20231024	160824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	4	2	1.01	129347548	323763	191.02	410	419	385	517	279	398	399.51	0.69	10735	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	437	-2.06	0.75	12	0.30	-195.00	536.00	1155	20221124	-65.19	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	1155	-65.19	20221124	351	14.53	20230927	0.97	N	192410	200	217 억	754833	N	N	N	N
43	20231024	150838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	10	2	2.51	124687179	312177	184.18	410	419	385	517	279	398	399.41	0.69	12817	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	444	-2.09	0.76	12	0.29	-195.00	536.00	1155	20221124	-64.68	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	1155	-64.68	20221124	351	16.24	20230927	0.97	N	192410	200	217 억	754833	N	N	N	N
44	20231024	140822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	14	2	3.52	117758956	295170	174.15	410	419	385	517	279	398	398.95	0.69	3671	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	448	-2.11	0.77	12	0.27	-195.00	536.00	1155	20221124	-64.33	351	20230927	17.38	935	-55.94	20230110	351	17.38	20230927	1155	-64.33	20221124	351	17.38	20230927	0.97	N	192410	200	217 억	754833	N	N	N	N
45	20231024	130828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	-5	5	-1.26	55577733	141628	83.56	410	419	385	517	279	398	392.42	0.69	-12847	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	428	-2.02	0.73	12	0.13	-195.00	536.00	1155	20221124	-65.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	1155	-65.97	20221124	351	11.97	20230927	0.97	N	192410	200	217 억	754833	N	N	N	N
46	20231024	120837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	388	-10	5	-2.51	47201352	120157	70.89	410	419	385	517	279	398	392.83	0.69	-6601	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	422	-1.99	0.72	12	0.11	-195.00	536.00	1155	20221124	-66.41	351	20230927	10.54	935	-58.50	20230110	351	10.54	20230927	1155	-66.41	20221124	351	10.54	20230927	0.97	N	192410	200	217 억	754833	N	N	N	N
47	20231024	110832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	391	-7	5	-1.76	37036262	94063	55.50	410	419	385	517	279	398	393.74	0.69	-7223	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	425	-2.01	0.73	12	0.09	-195.00	536.00	1155	20221124	-66.15	351	20230927	11.40	935	-58.18	20230110	351	11.40	20230927	1155	-66.15	20221124	351	11.40	20230927	0.97	N	192410	200	217 억	754833	N	N	N	N
48	20231024	100824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	-1	5	-0.25	18563785	46525	27.45	410	419	390	517	279	398	399.01	0.69	222	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	432	-2.04	0.74	12	0.04	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	0.97	N	192410	200	217 억	754833	N	N	N	N
49	20231024	090831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	4	2	1.01	6085557	14861	8.77	410	419	398	517	279	398	409.50	0.69	6185	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	437	-2.06	0.75	12	0.01	-195.00	536.00	1155	20221124	-65.19	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	1155	-65.19	20221124	351	14.53	20230927	0.97	N	192410	200	217 억	754833	N	N	N	N
50	20231023	160819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	-9	5	-2.21	67913952	169148	95.91	408	408	396	529	285	407	401.51	0.71	-17525	425	416	406	397	387	411	392	218	122	200	270	1	1	108796360	433	-2.04	0.74	12	0.16	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	0.96	N	192410	200	217 억	777358	N	N	N	N
51	20231023	150825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	-9	5	-2.21	57368459	142656	80.89	408	408	396	529	285	407	402.15	0.71	-13959	425	416	406	397	387	411	392	218	122	200	270	1	1	108796360	433	-2.04	0.74	12	0.13	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	0.96	N	192410	200	217 억	777358	N	N	N	N
52	20231023	140821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	-6	5	-1.47	44993339	111633	63.30	408	408	399	529	285	407	403.05	0.71	-14085	425	416	406	397	387	411	392	218	122	200	270	1	1	108796360	436	-2.06	0.75	12	0.10	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	0.96	N	192410	200	217 억	777358	N	N	N	N
53	20231023	130828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	-5	5	-1.23	27074696	67278	38.15	408	408	399	529	285	407	402.43	0.71	-7645	425	416	406	397	387	411	392	218	122	200	270	1	1	108796360	437	-2.06	0.75	12	0.06	-195.00	536.00	1155	20221124	-65.19	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	1155	-65.19	20221124	351	14.53	20230927	0.96	N	192410	200	217 억	777358	N	N	N	N
54	20231023	120819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-2	5	-0.49	22358526	55538	31.49	408	408	399	529	285	407	402.58	0.71	-3849	425	416	406	397	387	411	392	218	122	200	270	1	1	108796360	441	-2.08	0.76	12	0.05	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	0.96	N	192410	200	217 억	777358	N	N	N	N
55	20231023	110817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	-1	5	-0.25	22170163	55071	31.23	408	408	399	529	285	407	402.57	0.71	-3690	425	416	406	397	387	411	392	218	122	200	270	1	1	108796360	442	-2.08	0.76	12	0.05	-195.00	536.00	1155	20221124	-64.85	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	1155	-64.85	20221124	351	15.67	20230927	0.96	N	192410	200	217 억	777358	N	N	N	N
56	20231023	100812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	-3	5	-0.74	9243813	22971	13.02	408	408	401	529	285	407	402.41	0.71	4165	425	416	406	397	387	411	392	218	122	200	270	1	1	108796360	440	-2.07	0.75	12	0.02	-195.00	536.00	1155	20221124	-65.02	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	1155	-65.02	20221124	351	15.10	20230927	0.96	N	192410	200	217 억	777358	N	N	N	N
57	20231023	090829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	-5	5	-1.23	1640637	4080	2.31	408	408	401	529	285	407	402.12	0.71	-188	425	416	406	397	387	411	392	218	122	200	270	1	1	108796360	437	-2.06	0.75	12	0.00	-195.00	536.00	1155	20221124	-65.19	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	1155	-65.19	20221124	351	14.53	20230927	0.96	N	192410	200	217 억	777358	N	N	N	N
58	20231020	160816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	-7	5	-1.69	70955020	176359	144.64	414	415	396	538	290	414	402.33	0.75	-37732	438	426	416	404	394	421	399	218	124	200	280	1	1	108796360	443	-2.09	0.76	12	0.16	-195.00	536.00	1155	20221124	-64.76	351	20230927	15.95	935	-56.47	20230110	351	15.95	20230927	1155	-64.76	20221124	351	15.95	20230927	0.95	N	192410	200	217 억	812270	N	N	N	N
59	20231020	150816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	-11	5	-2.66	66238224	164639	135.03	414	415	396	538	290	414	402.32	0.75	-33897	438	426	416	404	394	421	399	218	124	200	280	1	1	108796360	438	-2.07	0.75	12	0.15	-195.00	536.00	1155	20221124	-65.11	351	20230927	14.81	935	-56.90	20230110	351	14.81	20230927	1155	-65.11	20221124	351	14.81	20230927	0.95	N	192410	200	217 억	812270	N	N	N	N
60	20231020	140823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-9	5	-2.17	58674746	145754	119.54	414	415	396	538	290	414	402.56	0.75	-33168	438	426	416	404	394	421	399	218	124	200	280	1	1	108796360	441	-2.08	0.76	12	0.13	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	0.95	N	192410	200	217 억	812270	N	N	N	N
61	20231020	130800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	-8	5	-1.93	54873145	136298	111.78	414	415	396	538	290	414	402.60	0.75	-32851	438	426	416	404	394	421	399	218	124	200	280	1	1	108796360	442	-2.08	0.76	12	0.13	-195.00	536.00	1155	20221124	-64.85	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	1155	-64.85	20221124	351	15.67	20230927	0.95	N	192410	200	217 억	812270	N	N	N	N
62	20231020	120811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	-13	5	-3.14	42430611	105484	86.51	414	415	396	538	290	414	402.25	0.75	-26303	438	426	416	404	394	421	399	218	124	200	280	1	1	108796360	436	-2.06	0.75	12	0.10	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	0.95	N	192410	200	217 억	812270	N	N	N	N
63	20231020	110820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-9	5	-2.17	16735816	41142	33.74	414	415	403	538	290	414	406.78	0.75	-11955	438	426	416	404	394	421	399	218	124	200	280	1	1	108796360	441	-2.08	0.76	12	0.04	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	0.95	N	192410	200	217 억	812270	N	N	N	N
64	20231020	100810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	-4	5	-0.97	12540106	30779	25.24	414	415	403	538	290	414	407.42	0.75	-9253	438	426	416	404	394	421	399	218	124	200	280	1	1	108796360	446	-2.10	0.76	12	0.03	-195.00	536.00	1155	20221124	-64.50	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	1155	-64.50	20221124	351	16.81	20230927	0.95	N	192410	200	217 억	812270	N	N	N	N
65	20231020	090811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	414	0	3	0.00	415192	1003	0.82	414	414	413	538	290	414	413.95	0.75	-50	438	426	416	404	394	421	399	218	124	200	280	1	1	108796360	450	-2.12	0.77	12	0.00	-195.00	536.00	1155	20221124	-64.16	351	20230927	17.95	935	-55.72	20230110	351	17.95	20230927	1155	-64.16	20221124	351	17.95	20230927	0.95	N	192410	200	217 억	812270	N	N	N	N
66	20231019	160808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	414	-8	5	-1.90	50153127	121917	114.17	428	428	406	548	296	422	411.37	0.76	-17486	435	428	420	413	405	424	409	218	126	200	280	1	1	108796360	450	-2.12	0.77	12	0.11	-195.00	536.00	1155	20221124	-64.16	351	20230927	17.95	935	-55.72	20230110	351	17.95	20230927	1155	-64.16	20221124	351	17.95	20230927	0.96	N	192410	200	217 억	829411	N	N	N	N
67	20231019	150801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	414	-8	5	-1.90	47570655	115677	108.33	428	428	406	548	296	422	411.24	0.76	-13063	435	428	420	413	405	424	409	218	126	200	280	1	1	108796360	450	-2.12	0.77	12	0.11	-195.00	536.00	1155	20221124	-64.16	351	20230927	17.95	935	-55.72	20230110	351	17.95	20230927	1155	-64.16	20221124	351	17.95	20230927	0.96	N	192410	200	217 억	829411	N	N	N	N
68	20231019	140812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	-12	5	-2.84	41563089	101120	94.70	428	428	406	548	296	422	411.03	0.76	-11761	435	428	420	413	405	424	409	218	126	200	280	1	1	108796360	446	-2.10	0.76	12	0.09	-195.00	536.00	1155	20221124	-64.50	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	1155	-64.50	20221124	351	16.81	20230927	0.96	N	192410	200	217 억	829411	N	N	N	N
69	20231019	130804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	-13	5	-3.08	36582301	89021	83.37	428	428	406	548	296	422	410.94	0.76	-8682	435	428	420	413	405	424	409	218	126	200	280	1	1	108796360	445	-2.10	0.76	12	0.08	-195.00	536.00	1155	20221124	-64.59	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	1155	-64.59	20221124	351	16.52	20230927	0.96	N	192410	200	217 억	829411	N	N	N	N
70	20231019	120810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	-13	5	-3.08	29492543	71621	67.07	428	428	407	548	296	422	411.79	0.76	-4848	435	428	420	413	405	424	409	218	126	200	280	1	1	108796360	445	-2.10	0.76	12	0.07	-195.00	536.00	1155	20221124	-64.59	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	1155	-64.59	20221124	351	16.52	20230927	0.96	N	192410	200	217 억	829411	N	N	N	N
71	20231019	110806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	-7	5	-1.66	23920158	57972	54.29	428	428	408	548	296	422	412.62	0.76	-2475	435	428	420	413	405	424	409	218	126	200	280	1	1	108796360	452	-2.13	0.77	12	0.05	-195.00	536.00	1155	20221124	-64.07	351	20230927	18.23	935	-55.61	20230110	351	18.23	20230927	1155	-64.07	20221124	351	18.23	20230927	0.96	N	192410	200	217 억	829411	N	N	N	N
72	20231019	100758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	417	-5	5	-1.18	12305396	29717	27.83	428	428	408	548	296	422	414.09	0.76	-2657	435	428	420	413	405	424	409	218	126	200	280	1	1	108796360	454	-2.14	0.78	12	0.03	-195.00	536.00	1155	20221124	-63.90	351	20230927	18.80	935	-55.40	20230110	351	18.80	20230927	1155	-63.90	20221124	351	18.80	20230927	0.96	N	192410	200	217 억	829411	N	N	N	N
73	20231019	090809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	421	-1	5	-0.24	4266871	10322	9.67	428	428	408	548	296	422	413.38	0.76	-573	435	428	420	413	405	424	409	218	126	200	280	1	1	108796360	458	-2.16	0.79	12	0.01	-195.00	536.00	1155	20221124	-63.55	351	20230927	19.94	935	-54.97	20230110	351	19.94	20230927	1155	-63.55	20221124	351	19.94	20230927	0.96	N	192410	200	217 억	829411	N	N	N	N
74	20231018	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	422	3	2	0.72	44719239	106616	29.54	425	427	412	544	294	419	419.44	0.77	-12747	440	429	418	407	396	435	413	218	125	200	280	1	1	108796360	459	-2.16	0.79	12	0.10	-195.00	536.00	1155	20221124	-63.46	351	20230927	20.23	935	-54.87	20230110	351	20.23	20230927	1155	-63.46	20221124	351	20.23	20230927	0.95	N	192410	200	217 억	841981	N	N	N	N
75	20231018	150804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	418	-1	5	-0.24	41992432	100119	27.74	425	427	412	544	294	419	419.43	0.77	-12747	440	429	418	407	396	435	413	218	125	200	280	1	1	108796360	455	-2.14	0.78	12	0.09	-195.00	536.00	1155	20221124	-63.81	351	20230927	19.09	935	-55.29	20230110	351	19.09	20230927	1155	-63.81	20221124	351	19.09	20230927	0.95	N	192410	200	217 억	841981	N	N	N	N
76	20231018	140752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	1	2	0.24	38298549	91259	25.29	425	427	412	544	294	419	419.67	0.77	-11643	440	429	418	407	396	435	413	218	125	200	280	1	1	108796360	457	-2.15	0.78	12	0.08	-195.00	536.00	1155	20221124	-63.64	351	20230927	19.66	935	-55.08	20230110	351	19.66	20230927	1155	-63.64	20221124	351	19.66	20230927	0.95	N	192410	200	217 억	841981	N	N	N	N
77	20231018	130750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	1	2	0.24	34574629	82279	22.80	425	427	413	544	294	419	420.21	0.77	-11641	440	429	418	407	396	435	413	218	125	200	280	1	1	108796360	457	-2.15	0.78	12	0.08	-195.00	536.00	1155	20221124	-63.64	351	20230927	19.66	935	-55.08	20230110	351	19.66	20230927	1155	-63.64	20221124	351	19.66	20230927	0.95	N	192410	200	217 억	841981	N	N	N	N
78	20231018	120805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	423	4	2	0.95	34106626	81163	22.49	425	427	413	544	294	419	420.22	0.77	-11586	440	429	418	407	396	435	413	218	125	200	280	1	1	108796360	460	-2.17	0.79	12	0.07	-195.00	536.00	1155	20221124	-63.38	351	20230927	20.51	935	-54.76	20230110	351	20.51	20230927	1155	-63.38	20221124	351	20.51	20230927	0.95	N	192410	200	217 억	841981	N	N	N	N
79	20231018	110758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	417	-2	5	-0.48	27331819	65050	18.02	425	427	413	544	294	419	420.17	0.77	-10379	440	429	418	407	396	435	413	218	125	200	280	1	1	108796360	454	-2.14	0.78	12	0.06	-195.00	536.00	1155	20221124	-63.90	351	20230927	18.80	935	-55.40	20230110	351	18.80	20230927	1155	-63.90	20221124	351	18.80	20230927	0.95	N	192410	200	217 억	841981	N	N	N	N
80	20231018	100807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	413	-6	5	-1.43	25371477	60336	16.72	425	427	413	544	294	419	420.50	0.77	-10190	440	429	418	407	396	435	413	218	125	200	280	1	1	108796360	449	-2.12	0.77	12	0.06	-195.00	536.00	1155	20221124	-64.24	351	20230927	17.66	935	-55.83	20230110	351	17.66	20230927	1155	-64.24	20221124	351	17.66	20230927	0.95	N	192410	200	217 억	841981	N	N	N	N
81	20231018	090754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	424	5	2	1.19	10930397	25761	7.14	425	427	419	544	294	419	424.30	0.77	-6487	440	429	418	407	396	435	413	218	125	200	280	1	1	108796360	461	-2.17	0.79	12	0.02	-195.00	536.00	1155	20221124	-63.29	351	20230927	20.80	935	-54.65	20230110	351	20.80	20230927	1155	-63.29	20221124	351	20.80	20230927	0.95	N	192410	200	217 억	841981	N	N	N	N
82	20231017	160758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	7	2	1.70	47179796	112917	57.80	410	429	407	535	289	412	417.83	0.77	2366	438	425	413	400	388	419	394	218	123	200	280	1	1	108796360	456	-2.15	0.78	12	0.10	-195.00	536.00	1155	20221124	-63.72	351	20230927	19.37	935	-55.19	20230110	351	19.37	20230927	1155	-63.72	20221124	351	19.37	20230927	0.95	N	192410	200	217 억	839608	N	N	N	N
83	20231017	150804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	428	16	2	3.88	40104494	96056	49.17	410	429	407	535	289	412	417.51	0.77	2296	438	425	413	400	388	419	394	218	123	200	280	1	1	108796360	466	-2.19	0.80	12	0.09	-195.00	536.00	1155	20221124	-62.94	351	20230927	21.94	935	-54.22	20230110	351	21.94	20230927	1155	-62.94	20221124	351	21.94	20230927	0.95	N	192410	200	217 억	839608	N	N	N	N
84	20231017	140804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	8	2	1.94	25811694	62246	31.86	410	425	407	535	289	412	414.67	0.77	-275	438	425	413	400	388	419	394	218	123	200	280	1	1	108796360	457	-2.15	0.78	12	0.06	-195.00	536.00	1155	20221124	-63.64	351	20230927	19.66	935	-55.08	20230110	351	19.66	20230927	1155	-63.64	20221124	351	19.66	20230927	0.95	N	192410	200	217 억	839608	N	N	N	N
85	20231017	130758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	7	2	1.70	24089526	58126	29.76	410	425	407	535	289	412	414.44	0.77	-422	438	425	413	400	388	419	394	218	123	200	280	1	1	108796360	456	-2.15	0.78	12	0.05	-195.00	536.00	1155	20221124	-63.72	351	20230927	19.37	935	-55.19	20230110	351	19.37	20230927	1155	-63.72	20221124	351	19.37	20230927	0.95	N	192410	200	217 억	839608	N	N	N	N
86	20231017	120802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	8	2	1.94	23355272	56374	28.86	410	425	407	535	289	412	414.29	0.77	941	438	425	413	400	388	419	394	218	123	200	280	1	1	108796360	457	-2.15	0.78	12	0.05	-195.00	536.00	1155	20221124	-63.64	351	20230927	19.66	935	-55.08	20230110	351	19.66	20230927	1155	-63.64	20221124	351	19.66	20230927	0.95	N	192410	200	217 억	839608	N	N	N	N
87	20231017	110753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	417	5	2	1.21	20360042	49205	25.19	410	425	407	535	289	412	413.78	0.77	1906	438	425	413	400	388	419	394	218	123	200	280	1	1	108796360	454	-2.14	0.78	12	0.05	-195.00	536.00	1155	20221124	-63.90	351	20230927	18.80	935	-55.40	20230110	351	18.80	20230927	1155	-63.90	20221124	351	18.80	20230927	0.95	N	192410	200	217 억	839608	N	N	N	N
88	20231017	100747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	3	2	0.73	12981051	31528	16.14	410	420	407	535	289	412	411.73	0.77	2530	438	425	413	400	388	419	394	218	123	200	280	1	1	108796360	452	-2.13	0.77	12	0.03	-195.00	536.00	1155	20221124	-64.07	351	20230927	18.23	935	-55.61	20230110	351	18.23	20230927	1155	-64.07	20221124	351	18.23	20230927	0.95	N	192410	200	217 억	839608	N	N	N	N
89	20231017	090754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	0	3	0.00	7730793	18754	9.60	410	420	410	535	289	412	412.22	0.77	1059	438	425	413	400	388	419	394	218	123	200	280	1	1	108796360	448	-2.11	0.77	12	0.02	-195.00	536.00	1155	20221124	-64.33	351	20230927	17.38	935	-55.94	20230110	351	17.38	20230927	1155	-64.33	20221124	351	17.38	20230927	0.95	N	192410	200	217 억	839608	N	N	N	N
90	20231016	160755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	-5	5	-1.20	80359221	195311	59.55	420	426	401	542	292	417	411.44	0.84	-69481	475	445	431	401	387	439	395	218	125	200	280	1	1	108796360	448	-2.11	0.77	12	0.18	-195.00	536.00	1155	20221124	-64.33	351	20230927	17.38	935	-55.94	20230110	351	17.38	20230927	1155	-64.33	20221124	351	17.38	20230927	0.95	N	192410	200	217 억	912179	N	N	N	N
91	20231016	150754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-12	5	-2.88	70780716	171991	52.44	420	426	401	542	292	417	411.54	0.84	-66060	475	445	431	401	387	439	395	218	125	200	280	1	1	108796360	441	-2.08	0.76	12	0.16	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	0.95	N	192410	200	217 억	912179	N	N	N	N
92	20231016	140756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	-9	5	-2.16	63201774	153240	46.72	420	426	401	542	292	417	412.44	0.84	-62898	475	445	431	401	387	439	395	218	125	200	280	1	1	108796360	444	-2.09	0.76	12	0.14	-195.00	536.00	1155	20221124	-64.68	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	1155	-64.68	20221124	351	16.24	20230927	0.95	N	192410	200	217 억	912179	N	N	N	N
93	20231016	130750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	-11	5	-2.64	59166025	143323	43.70	420	426	401	542	292	417	412.82	0.84	-55042	475	445	431	401	387	439	395	218	125	200	280	1	1	108796360	442	-2.08	0.76	12	0.13	-195.00	536.00	1155	20221124	-64.85	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	1155	-64.85	20221124	351	15.67	20230927	0.95	N	192410	200	217 억	912179	N	N	N	N
94	20231016	120751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	-9	5	-2.16	51916137	125360	38.22	420	426	407	542	292	417	414.14	0.84	-54501	475	445	431	401	387	439	395	218	125	200	280	1	1	108796360	444	-2.09	0.76	12	0.12	-195.00	536.00	1155	20221124	-64.68	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	1155	-64.68	20221124	351	16.24	20230927	0.95	N	192410	200	217 억	912179	N	N	N	N
95	20231016	110746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	411	-6	5	-1.44	42723529	102873	31.36	420	426	410	542	292	417	415.30	0.84	-42606	475	445	431	401	387	439	395	218	125	200	280	1	1	108796360	447	-2.11	0.77	12	0.09	-195.00	536.00	1155	20221124	-64.42	351	20230927	17.09	935	-56.04	20230110	351	17.09	20230927	1155	-64.42	20221124	351	17.09	20230927	0.95	N	192410	200	217 억	912179	N	N	N	N
96	20231016	100742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	-2	5	-0.48	32703502	78528	23.94	420	426	411	542	292	417	416.46	0.84	-26044	475	445	431	401	387	439	395	218	125	200	280	1	1	108796360	452	-2.13	0.77	12	0.07	-195.00	536.00	1155	20221124	-64.07	351	20230927	18.23	935	-55.61	20230110	351	18.23	20230927	1155	-64.07	20221124	351	18.23	20230927	0.95	N	192410	200	217 억	912179	N	N	N	N
97	20231016	090745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	-2	5	-0.48	6763868	16249	4.95	420	420	411	542	292	417	416.26	0.84	-6326	475	445	431	401	387	439	395	218	125	200	280	1	1	108796360	452	-2.13	0.77	12	0.01	-195.00	536.00	1155	20221124	-64.07	351	20230927	18.23	935	-55.61	20230110	351	18.23	20230927	1155	-64.07	20221124	351	18.23	20230927	0.95	N	192410	200	217 억	912179	N	N	N	N
98	20231012	160807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	14	2	3.29	45291983	103936	85.61	426	446	426	553	299	426	435.77	0.87	18063	438	432	428	422	418	435	425	218	127	200	280	1	1	108796360	479	-2.26	0.82	12	0.10	-195.00	536.00	1260	20221007	-65.08	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	1155	-61.90	20221124	351	25.36	20230927	0.94	N	192410	200	217 억	946891	N	N	N	N
99	20231012	150750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	14	2	3.29	45234053	103804	85.50	426	446	426	553	299	426	435.76	0.87	18014	438	432	428	422	418	435	425	218	127	200	280	1	1	108796360	479	-2.26	0.82	12	0.10	-195.00	536.00	1260	20221007	-65.08	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	1155	-61.90	20221124	351	25.36	20230927	0.94	N	192410	200	217 억	946891	N	N	N	N
100	20231012	140750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	435	9	2	2.11	39321198	90235	74.32	426	446	426	553	299	426	435.76	0.87	15557	438	432	428	422	418	435	425	218	127	200	280	1	1	108796360	473	-2.23	0.81	12	0.08	-195.00	536.00	1260	20221007	-65.48	351	20230927	23.93	935	-53.48	20230110	351	23.93	20230927	1155	-62.34	20221124	351	23.93	20230927	0.94	N	192410	200	217 억	946891	N	N	N	N
101	20231012	130751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	438	12	2	2.82	38558581	88492	72.89	426	446	426	553	299	426	435.73	0.87	15482	438	432	428	422	418	435	425	218	127	200	280	1	1	108796360	477	-2.25	0.82	12	0.08	-195.00	536.00	1260	20221007	-65.24	351	20230927	24.79	935	-53.16	20230110	351	24.79	20230927	1155	-62.08	20221124	351	24.79	20230927	0.94	N	192410	200	217 억	946891	N	N	N	N
102	20231012	120759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	14	2	3.29	34444248	79036	65.10	426	446	426	553	299	426	435.80	0.87	15502	438	432	428	422	418	435	425	218	127	200	280	1	1	108796360	479	-2.26	0.82	12	0.07	-195.00	536.00	1260	20221007	-65.08	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	1155	-61.90	20221124	351	25.36	20230927	0.94	N	192410	200	217 억	946891	N	N	N	N
103	20231012	110758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	443	17	2	3.99	31207605	71629	59.00	426	446	426	553	299	426	435.68	0.87	12219	438	432	428	422	418	435	425	218	127	200	280	1	1	108796360	482	-2.27	0.83	12	0.07	-195.00	536.00	1260	20221007	-64.84	351	20230927	26.21	935	-52.62	20230110	351	26.21	20230927	1155	-61.65	20221124	351	26.21	20230927	0.94	N	192410	200	217 억	946891	N	N	N	N
104	20231012	100753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	436	10	2	2.35	15385431	35567	29.30	426	438	426	553	299	426	432.58	0.87	8501	438	432	428	422	418	435	425	218	127	200	280	1	1	108796360	474	-2.24	0.81	12	0.03	-195.00	536.00	1260	20221007	-65.40	351	20230927	24.22	935	-53.37	20230110	351	24.22	20230927	1155	-62.25	20221124	351	24.22	20230927	0.94	N	192410	200	217 억	946891	N	N	N	N
105	20231012	090758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	436	10	2	2.35	1371076	3149	2.59	426	438	426	553	299	426	435.40	0.87	2056	438	432	428	422	418	435	425	218	127	200	280	1	1	108796360	474	-2.24	0.81	12	0.00	-195.00	536.00	1260	20221007	-65.40	351	20230927	24.22	935	-53.37	20230110	351	24.22	20230927	1155	-62.25	20221124	351	24.22	20230927	0.94	N	192410	200	217 억	946891	N	N	N	N
106	20231011	160748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	426	3	2	0.71	51897979	121129	37.99	425	434	424	549	297	423	428.45	0.86	10302	447	434	428	415	409	432	413	218	126	200	280	1	1	108796360	463	-2.18	0.79	12	0.11	-195.00	536.00	1260	20221007	-66.19	351	20230927	21.37	935	-54.44	20230110	351	21.37	20230927	1170	-63.59	20221011	351	21.37	20230927	0.94	N	192410	200	217 억	937096	N	N	N	N
107	20231011	150752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	430	7	2	1.65	47644781	111163	34.86	425	434	424	549	297	423	428.60	0.86	10302	447	434	428	415	409	432	413	218	126	200	280	1	1	108796360	468	-2.21	0.80	12	0.10	-195.00	536.00	1260	20221007	-65.87	351	20230927	22.51	935	-54.01	20230110	351	22.51	20230927	1170	-63.25	20221011	351	22.51	20230927	0.94	N	192410	200	217 억	937096	N	N	N	N
108	20231011	140756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	427	4	2	0.95	42239884	98542	30.91	425	434	424	549	297	423	428.65	0.86	20559	447	434	428	415	409	432	413	218	126	200	280	1	1	108796360	465	-2.19	0.80	12	0.09	-195.00	536.00	1260	20221007	-66.11	351	20230927	21.65	935	-54.33	20230110	351	21.65	20230927	1170	-63.50	20221011	351	21.65	20230927	0.94	N	192410	200	217 억	937096	N	N	N	N
109	20231011	130746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	432	9	2	2.13	40433732	94313	29.58	425	434	424	549	297	423	428.72	0.86	18004	447	434	428	415	409	432	413	218	126	200	280	1	1	108796360	470	-2.22	0.81	12	0.09	-195.00	536.00	1260	20221007	-65.71	351	20230927	23.08	935	-53.80	20230110	351	23.08	20230927	1170	-63.08	20221011	351	23.08	20230927	0.94	N	192410	200	217 억	937096	N	N	N	N
110	20231011	120801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	429	6	2	1.42	35305892	82357	25.83	425	434	424	549	297	423	428.69	0.86	16873	447	434	428	415	409	432	413	218	126	200	280	1	1	108796360	467	-2.20	0.80	12	0.08	-195.00	536.00	1260	20221007	-65.95	351	20230927	22.22	935	-54.12	20230110	351	22.22	20230927	1170	-63.33	20221011	351	22.22	20230927	0.94	N	192410	200	217 억	937096	N	N	N	N
111	20231011	110755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	429	6	2	1.42	30482343	71085	22.29	425	434	424	549	297	423	428.82	0.86	15641	447	434	428	415	409	432	413	218	126	200	280	1	1	108796360	467	-2.20	0.80	12	0.07	-195.00	536.00	1260	20221007	-65.95	351	20230927	22.22	935	-54.12	20230110	351	22.22	20230927	1170	-63.33	20221011	351	22.22	20230927	0.94	N	192410	200	217 억	937096	N	N	N	N
112	20231011	100750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	433	10	2	2.36	14780399	34413	10.79	425	434	424	549	297	423	429.50	0.86	5012	447	434	428	415	409	432	413	218	126	200	280	1	1	108796360	471	-2.22	0.81	12	0.03	-195.00	536.00	1260	20221007	-65.63	351	20230927	23.36	935	-53.69	20230110	351	23.36	20230927	1170	-62.99	20221011	351	23.36	20230927	0.94	N	192410	200	217 억	937096	N	N	N	N
113	20231011	090754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	428	5	2	1.18	2754821	6478	2.03	425	429	424	549	297	423	425.26	0.86	581	447	434	428	415	409	432	413	218	126	200	280	1	1	108796360	466	-2.19	0.80	12	0.01	-195.00	536.00	1260	20221007	-66.03	351	20230927	21.94	935	-54.22	20230110	351	21.94	20230927	1170	-63.42	20221011	351	21.94	20230927	0.94	N	192410	200	217 억	937096	N	N	N	N
114	20231010	160747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	423	-23	5	-5.16	136199203	317848	128.26	441	441	422	579	313	446	428.52	0.86	8901	466	455	445	434	424	461	440	218	133	200	300	1	1	108796360	460	-2.17	0.79	12	0.29	-195.00	536.00	1260	20221007	-66.43	351	20230927	20.51	935	-54.76	20230110	351	20.51	20230927	1170	-63.85	20221011	351	20.51	20230927	0.93	N	192410	200	217 억	930295	N	N	N	N
115	20231010	150743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	422	-24	5	-5.38	134036644	312735	126.20	441	441	422	579	313	446	428.59	0.86	11315	466	455	445	434	424	461	440	218	133	200	300	1	1	108796360	459	-2.16	0.79	12	0.29	-195.00	536.00	1260	20221007	-66.51	351	20230927	20.23	935	-54.87	20230110	351	20.23	20230927	1170	-63.93	20221011	351	20.23	20230927	0.93	N	192410	200	217 억	930295	N	N	N	N
116	20231010	140748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	424	-22	5	-4.93	124907151	291156	117.49	441	441	422	579	313	446	429.00	0.86	10324	466	455	445	434	424	461	440	218	133	200	300	1	1	108796360	461	-2.17	0.79	12	0.27	-195.00	536.00	1260	20221007	-66.35	351	20230927	20.80	935	-54.65	20230110	351	20.80	20230927	1170	-63.76	20221011	351	20.80	20230927	0.93	N	192410	200	217 억	930295	N	N	N	N
117	20231010	130740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	427	-19	5	-4.26	102887380	239408	96.61	441	441	423	579	313	446	429.76	0.86	33949	466	455	445	434	424	461	440	218	133	200	300	1	1	108796360	465	-2.19	0.80	12	0.22	-195.00	536.00	1260	20221007	-66.11	351	20230927	21.65	935	-54.33	20230110	351	21.65	20230927	1170	-63.50	20221011	351	21.65	20230927	0.93	N	192410	200	217 억	930295	N	N	N	N
118	20231010	120739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	432	-14	5	-3.14	90549660	210565	84.97	441	441	423	579	313	446	430.03	0.86	30701	466	455	445	434	424	461	440	218	133	200	300	1	1	108796360	470	-2.22	0.81	12	0.19	-195.00	536.00	1260	20221007	-65.71	351	20230927	23.08	935	-53.80	20230110	351	23.08	20230927	1170	-63.08	20221011	351	23.08	20230927	0.93	N	192410	200	217 억	930295	N	N	N	N
119	20231010	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	430	-16	5	-3.59	81893607	190451	76.85	441	441	423	579	313	446	430.00	0.86	34355	466	455	445	434	424	461	440	218	133	200	300	1	1	108796360	468	-2.21	0.80	12	0.18	-195.00	536.00	1260	20221007	-65.87	351	20230927	22.51	935	-54.01	20230110	351	22.51	20230927	1170	-63.25	20221011	351	22.51	20230927	0.93	N	192410	200	217 억	930295	N	N	N	N
120	20231010	100734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	432	-14	5	-3.14	57276975	133211	53.76	441	441	423	579	313	446	429.97	0.86	21179	466	455	445	434	424	461	440	218	133	200	300	1	1	108796360	470	-2.22	0.81	12	0.12	-195.00	536.00	1260	20221007	-65.71	351	20230927	23.08	935	-53.80	20230110	351	23.08	20230927	1170	-63.08	20221011	351	23.08	20230927	0.93	N	192410	200	217 억	930295	N	N	N	N
121	20231010	090728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	425	-21	5	-4.71	19450766	44994	18.16	441	441	425	579	313	446	432.30	0.86	2186	466	455	445	434	424	461	440	218	133	200	300	1	1	108796360	462	-2.18	0.79	12	0.04	-195.00	536.00	1260	20221007	-66.27	351	20230927	21.08	935	-54.55	20230110	351	21.08	20230927	1170	-63.68	20221011	351	21.08	20230927	0.93	N	192410	200	217 억	930295	N	N	N	N
122	20231006	160736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	446	8	2	1.83	109190852	244895	21.25	437	456	435	569	307	438	445.87	0.83	26908	482	459	443	420	404	452	413	218	131	200	290	1	1	108796360	485	-2.29	0.83	12	0.23	-195.00	536.00	1260	20221007	-64.60	351	20230927	27.07	935	-52.30	20230110	351	27.07	20230927	1260	-64.60	20221007	351	27.07	20230927	0.95	N	192410	200	217 억	907395	N	N	N	N
123	20231006	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	445	7	2	1.60	106009135	237738	20.63	437	456	435	569	307	438	445.91	0.83	26928	482	459	443	420	404	452	413	218	131	200	290	1	1	108796360	484	-2.28	0.83	12	0.22	-195.00	536.00	1260	20221007	-64.68	351	20230927	26.78	935	-52.41	20230110	351	26.78	20230927	1260	-64.68	20221007	351	26.78	20230927	0.95	N	192410	200	217 억	907395	N	N	N	N
124	20231006	140727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	451	13	2	2.97	94647185	212269	18.42	437	456	435	569	307	438	445.88	0.83	43770	482	459	443	420	404	452	413	218	131	200	290	1	1	108796360	491	-2.31	0.84	12	0.20	-195.00	536.00	1260	20221007	-64.21	351	20230927	28.49	935	-51.76	20230110	351	28.49	20230927	1260	-64.21	20221007	351	28.49	20230927	0.95	N	192410	200	217 억	907395	N	N	N	N
125	20231006	130718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	452	14	2	3.20	84604616	189969	16.48	437	456	435	569	307	438	445.36	0.83	36016	482	459	443	420	404	452	413	218	131	200	290	1	1	108796360	492	-2.32	0.84	12	0.17	-195.00	536.00	1260	20221007	-64.13	351	20230927	28.77	935	-51.66	20230110	351	28.77	20230927	1260	-64.13	20221007	351	28.77	20230927	0.95	N	192410	200	217 억	907395	N	N	N	N
126	20231006	120717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	445	7	2	1.60	66453691	149689	12.99	437	450	435	569	307	438	443.95	0.83	38632	482	459	443	420	404	452	413	218	131	200	290	1	1	108796360	484	-2.28	0.83	12	0.14	-195.00	536.00	1260	20221007	-64.68	351	20230927	26.78	935	-52.41	20230110	351	26.78	20230927	1260	-64.68	20221007	351	26.78	20230927	0.95	N	192410	200	217 억	907395	N	N	N	N
127	20231006	110710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	448	10	2	2.28	61785788	139191	12.08	437	450	435	569	307	438	443.89	0.83	33592	482	459	443	420	404	452	413	218	131	200	290	1	1	108796360	487	-2.30	0.84	12	0.13	-195.00	536.00	1260	20221007	-64.44	351	20230927	27.64	935	-52.09	20230110	351	27.64	20230927	1260	-64.44	20221007	351	27.64	20230927	0.95	N	192410	200	217 억	907395	N	N	N	N
128	20231006	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	446	8	2	1.83	47621454	107440	9.32	437	450	435	569	307	438	443.24	0.83	27808	482	459	443	420	404	452	413	218	131	200	290	1	1	108796360	485	-2.29	0.83	12	0.10	-195.00	536.00	1260	20221007	-64.60	351	20230927	27.07	935	-52.30	20230110	351	27.07	20230927	1260	-64.60	20221007	351	27.07	20230927	0.95	N	192410	200	217 억	907395	N	N	N	N
129	20231006	090711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	447	9	2	2.05	9021839	20610	1.79	437	450	435	569	307	438	437.74	0.83	5040	482	459	443	420	404	452	413	218	131	200	290	1	1	108796360	486	-2.29	0.83	12	0.02	-195.00	536.00	1260	20221007	-64.52	351	20230927	27.35	935	-52.19	20230110	351	27.35	20230927	1260	-64.52	20221007	351	27.35	20230927	0.95	N	192410	200	217 억	907395	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History