KissMeData/264450/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	161052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14810	-350	5	-2.31	200072050	13366	267.00	15280	15280	14790	19700	10620	15160	14971.12	4.34	1388	15366	15262	15166	15062	14966	15215	15015	51	4540	500	10910	10	1	10245706	1517	7.06	1.06	12	0.13	2097.00	13950.00	18500	20231012	-19.95	12050	20230726	22.90	18500	-19.95	20231012	12050	22.90	20230726	18500	-19.95	20231012	12050	22.90	20230726	2.80	N	264450	500	51 억	444418	N	N	14	N	N
3	20231031	151103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14880	-280	5	-1.85	181356640	12104	241.79	15280	15280	14790	19700	10620	15160	14983.20	4.34	966	15366	15262	15166	15062	14966	15215	15015	51	4540	500	10910	10	1	10245706	1525	7.10	1.07	12	0.12	2097.00	13950.00	18500	20231012	-19.57	12050	20230726	23.49	18500	-19.57	20231012	12050	23.49	20230726	18500	-19.57	20231012	12050	23.49	20230726	2.80	N	264450	500	51 억	444418	N	N	0	N	N
4	20231031	141113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14920	-240	5	-1.58	155771350	10384	207.43	15280	15280	14790	19700	10620	15160	15001.09	4.34	413	15366	15262	15166	15062	14966	15215	15015	51	4540	500	10910	10	1	10245706	1529	7.11	1.07	12	0.10	2097.00	13950.00	18500	20231012	-19.35	12050	20230726	23.82	18500	-19.35	20231012	12050	23.82	20230726	18500	-19.35	20231012	12050	23.82	20230726	2.80	N	264450	500	51 억	444418	N	N	0	N	N
5	20231031	131103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14910	-250	5	-1.65	123990010	8244	164.68	15280	15280	14820	19700	10620	15160	15040.03	4.34	264	15366	15262	15166	15062	14966	15215	15015	51	4540	500	10910	10	1	10245706	1528	7.11	1.07	12	0.08	2097.00	13950.00	18500	20231012	-19.41	12050	20230726	23.73	18500	-19.41	20231012	12050	23.73	20230726	18500	-19.41	20231012	12050	23.73	20230726	2.80	N	264450	500	51 억	444418	N	N	0	N	N
6	20231031	121104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15000	-160	5	-1.06	99360100	6590	131.64	15280	15280	14990	19700	10620	15160	15077.41	4.34	-270	15366	15262	15166	15062	14966	15215	15015	51	4540	500	10910	10	1	10245706	1537	7.15	1.08	12	0.06	2097.00	13950.00	18500	20231012	-18.92	12050	20230726	24.48	18500	-18.92	20231012	12050	24.48	20230726	18500	-18.92	20231012	12050	24.48	20230726	2.80	N	264450	500	51 억	444418	N	N	0	N	N
7	20231031	111132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15170	10	2	0.07	87783030	5820	116.26	15280	15280	14990	19700	10620	15160	15082.99	4.34	152	15366	15262	15166	15062	14966	15215	15015	51	4540	500	10910	10	1	10245706	1554	7.23	1.09	12	0.06	2097.00	13950.00	18500	20231012	-18.00	12050	20230726	25.89	18500	-18.00	20231012	12050	25.89	20230726	18500	-18.00	20231012	12050	25.89	20230726	2.80	N	264450	500	51 억	444418	N	N	0	N	N
8	20231031	101112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15190	30	2	0.20	69921920	4639	92.67	15280	15280	14990	19700	10620	15160	15072.63	4.34	239	15366	15262	15166	15062	14966	15215	15015	51	4540	500	10910	10	1	10245706	1556	7.24	1.09	12	0.05	2097.00	13950.00	18500	20231012	-17.89	12050	20230726	26.06	18500	-17.89	20231012	12050	26.06	20230726	18500	-17.89	20231012	12050	26.06	20230726	2.80	N	264450	500	51 억	444418	N	N	0	N	N
9	20231031	091111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15180	20	2	0.13	14011070	921	18.40	15280	15280	15180	19700	10620	15160	15212.89	4.34	-320	15366	15262	15166	15062	14966	15215	15015	51	4540	500	10910	10	1	10245706	1555	7.24	1.09	12	0.01	2097.00	13950.00	18500	20231012	-17.95	12050	20230726	25.98	18500	-17.95	20231012	12050	25.98	20230726	18500	-17.95	20231012	12050	25.98	20230726	2.80	N	264450	500	51 억	444418	N	N	0	N	N
10	20231030	161050	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15160	-10	5	-0.07	76014570	5006	40.78	15170	15270	15070	19720	10620	15170	15184.69	4.34	-106	15510	15340	15240	15070	14970	15425	15155	51	4550	500	10920	10	1	10245706	1553	7.23	1.09	12	0.05	2097.00	13950.00	18500	20231012	-18.05	12050	20230726	25.81	18500	-18.05	20231012	12050	25.81	20230726	18500	-18.05	20231012	12050	25.81	20230726	2.80	N	264450	500	51 억	444524	N	N	0	N	N
11	20231030	151026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	70	2	0.46	69744300	4593	37.42	15170	15270	15070	19720	10620	15170	15184.91	4.34	-197	15510	15340	15240	15070	14970	15425	15155	51	4550	500	10920	10	1	10245706	1561	7.27	1.09	12	0.04	2097.00	13950.00	18500	20231012	-17.62	12050	20230726	26.47	18500	-17.62	20231012	12050	26.47	20230726	18500	-17.62	20231012	12050	26.47	20230726	2.80	N	264450	500	51 억	444524	N	N	0	N	N
12	20231030	141024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	20	2	0.13	51966580	3423	27.89	15170	15270	15070	19720	10620	15170	15181.59	4.34	-353	15510	15340	15240	15070	14970	15425	15155	51	4550	500	10920	10	1	10245706	1556	7.24	1.09	12	0.03	2097.00	13950.00	18500	20231012	-17.89	12050	20230726	26.06	18500	-17.89	20231012	12050	26.06	20230726	18500	-17.89	20231012	12050	26.06	20230726	2.80	N	264450	500	51 억	444524	N	N	0	N	N
13	20231030	131028	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15250	80	2	0.53	32399710	2134	17.38	15170	15270	15070	19720	10620	15170	15182.62	4.34	175	15510	15340	15240	15070	14970	15425	15155	51	4550	500	10920	10	1	10245706	1562	7.27	1.09	12	0.02	2097.00	13950.00	18500	20231012	-17.57	12050	20230726	26.56	18500	-17.57	20231012	12050	26.56	20230726	18500	-17.57	20231012	12050	26.56	20230726	2.80	N	264450	500	51 억	444524	N	N	0	N	N
14	20231030	121019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15250	80	2	0.53	30208170	1990	16.21	15170	15270	15070	19720	10620	15170	15179.98	4.34	210	15510	15340	15240	15070	14970	15425	15155	51	4550	500	10920	10	1	10245706	1562	7.27	1.09	12	0.02	2097.00	13950.00	18500	20231012	-17.57	12050	20230726	26.56	18500	-17.57	20231012	12050	26.56	20230726	18500	-17.57	20231012	12050	26.56	20230726	2.80	N	264450	500	51 억	444524	N	N	0	N	N
15	20231030	111020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15270	100	2	0.66	28883250	1903	15.50	15170	15270	15070	19720	10620	15170	15177.75	4.34	266	15510	15340	15240	15070	14970	15425	15155	51	4550	500	10920	10	1	10245706	1565	7.28	1.09	12	0.02	2097.00	13950.00	18500	20231012	-17.46	12050	20230726	26.72	18500	-17.46	20231012	12050	26.72	20230726	18500	-17.46	20231012	12050	26.72	20230726	2.80	N	264450	500	51 억	444524	N	N	0	N	N
16	20231030	101017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	50	2	0.33	19094980	1261	10.27	15170	15240	15070	19720	10620	15170	15142.73	4.34	307	15510	15340	15240	15070	14970	15425	15155	51	4550	500	10920	10	1	10245706	1559	7.26	1.09	12	0.01	2097.00	13950.00	18500	20231012	-17.73	12050	20230726	26.31	18500	-17.73	20231012	12050	26.31	20230726	18500	-17.73	20231012	12050	26.31	20230726	2.80	N	264450	500	51 억	444524	N	N	0	N	N
17	20231030	091016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15070	-100	5	-0.66	5018410	332	2.70	15170	15170	15070	19720	10620	15170	15115.69	4.34	-20	15510	15340	15240	15070	14970	15425	15155	51	4550	500	10920	10	1	10245706	1544	7.19	1.08	12	0.00	2097.00	13950.00	18500	20231012	-18.54	12050	20230726	25.06	18500	-18.54	20231012	12050	25.06	20230726	18500	-18.54	20231012	12050	25.06	20230726	2.80	N	264450	500	51 억	444524	N	N	0	N	N
18	20231027	160935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15170	30	2	0.20	187288740	12275	63.81	15140	15410	15140	19680	10600	15140	15257.74	4.32	2038	15633	15386	15043	14796	14453	15215	14625	51	4540	500	10900	10	1	10245706	1554	7.23	1.09	12	0.12	2097.00	13950.00	18500	20231012	-18.00	12050	20230726	25.89	18500	-18.00	20231012	12050	25.89	20230726	18500	-18.00	20231012	12050	25.89	20230726	2.82	N	264450	500	51 억	443070	N	N	14	N	N
19	20231027	151018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	80	2	0.53	177169730	11609	60.35	15140	15410	15140	19680	10600	15140	15261.41	4.32	1871	15633	15386	15043	14796	14453	15215	14625	51	4540	500	10900	10	1	10245706	1559	7.26	1.09	12	0.11	2097.00	13950.00	18500	20231012	-17.73	12050	20230726	26.31	18500	-17.73	20231012	12050	26.31	20230726	18500	-17.73	20231012	12050	26.31	20230726	2.82	N	264450	500	51 억	443070	N	N	14	N	N
20	20231027	141016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15230	90	2	0.59	162931780	10674	55.49	15140	15410	15140	19680	10600	15140	15264.36	4.32	1565	15633	15386	15043	14796	14453	15215	14625	51	4540	500	10900	10	1	10245706	1560	7.26	1.09	12	0.10	2097.00	13950.00	18500	20231012	-17.68	12050	20230726	26.39	18500	-17.68	20231012	12050	26.39	20230726	18500	-17.68	20231012	12050	26.39	20230726	2.82	N	264450	500	51 억	443070	N	N	14	N	N
21	20231027	131006	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15230	90	2	0.59	145261620	9514	49.46	15140	15410	15140	19680	10600	15140	15268.20	4.32	1483	15633	15386	15043	14796	14453	15215	14625	51	4540	500	10900	10	1	10245706	1560	7.26	1.09	12	0.09	2097.00	13950.00	18500	20231012	-17.68	12050	20230726	26.39	18500	-17.68	20231012	12050	26.39	20230726	18500	-17.68	20231012	12050	26.39	20230726	2.82	N	264450	500	51 억	443070	N	N	14	N	N
22	20231027	121019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15340	200	2	1.32	109485620	7173	37.29	15140	15410	15140	19680	10600	15140	15263.57	4.32	2530	15633	15386	15043	14796	14453	15215	14625	51	4540	500	10900	10	1	10245706	1572	7.32	1.10	12	0.07	2097.00	13950.00	18500	20231012	-17.08	12050	20230726	27.30	18500	-17.08	20231012	12050	27.30	20230726	18500	-17.08	20231012	12050	27.30	20230726	2.82	N	264450	500	51 억	443070	N	N	14	N	N
23	20231027	111025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15350	210	2	1.39	103874780	6807	35.39	15140	15410	15140	19680	10600	15140	15259.99	4.32	2499	15633	15386	15043	14796	14453	15215	14625	51	4540	500	10900	10	1	10245706	1573	7.32	1.10	12	0.07	2097.00	13950.00	18500	20231012	-17.03	12050	20230726	27.39	18500	-17.03	20231012	12050	27.39	20230726	18500	-17.03	20231012	12050	27.39	20230726	2.82	N	264450	500	51 억	443070	N	N	14	N	N
24	20231027	101014	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	100	2	0.66	39234080	2580	13.41	15140	15300	15140	19680	10600	15140	15207.01	4.32	239	15633	15386	15043	14796	14453	15215	14625	51	4540	500	10900	10	1	10245706	1561	7.27	1.09	12	0.03	2097.00	13950.00	18500	20231012	-17.62	12050	20230726	26.47	18500	-17.62	20231012	12050	26.47	20230726	18500	-17.62	20231012	12050	26.47	20230726	2.82	N	264450	500	51 억	443070	N	N	14	N	N
25	20231027	091016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	50	2	0.33	1136630	75	0.39	15140	15200	15140	19680	10600	15140	15155.07	4.32	14	15633	15386	15043	14796	14453	15215	14625	51	4540	500	10900	10	1	10245706	1556	7.24	1.09	12	0.00	2097.00	13950.00	18500	20231012	-17.89	12050	20230726	26.06	18500	-17.89	20231012	12050	26.06	20230726	18500	-17.89	20231012	12050	26.06	20230726	2.82	N	264450	500	51 억	443070	N	N	14	N	N
26	20231026	161001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15140	-260	5	-1.69	290258300	19226	165.12	15190	15290	14700	20000	10780	15400	15097.18	4.35	-1651	15680	15540	15420	15280	15160	15480	15220	51	4600	500	11080	10	1	10245706	1551	7.22	1.09	12	0.19	2097.00	13950.00	18500	20231012	-18.16	12050	20230726	25.64	18500	-18.16	20231012	12050	25.64	20230726	18500	-18.16	20231012	12050	25.64	20230726	2.86	N	264450	500	51 억	445261	N	N	14	N	N
27	20231026	151001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15210	-190	5	-1.23	270461650	17919	153.89	15190	15290	14700	20000	10780	15400	15093.57	4.35	-1416	15680	15540	15420	15280	15160	15480	15220	51	4600	500	11080	10	1	10245706	1558	7.25	1.09	12	0.17	2097.00	13950.00	18500	20231012	-17.78	12050	20230726	26.22	18500	-17.78	20231012	12050	26.22	20230726	18500	-17.78	20231012	12050	26.22	20230726	2.86	N	264450	500	51 억	445261	N	N	38	N	N
28	20231026	141003	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15130	-270	5	-1.75	229671820	15217	130.69	15190	15290	14700	20000	10780	15400	15093.11	4.35	-608	15680	15540	15420	15280	15160	15480	15220	51	4600	500	11080	10	1	10245706	1550	7.22	1.08	12	0.15	2097.00	13950.00	18500	20231012	-18.22	12050	20230726	25.56	18500	-18.22	20231012	12050	25.56	20230726	18500	-18.22	20231012	12050	25.56	20230726	2.86	N	264450	500	51 억	445261	N	N	38	N	N
29	20231026	131002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15230	-170	5	-1.10	198442210	13163	113.05	15190	15290	14700	20000	10780	15400	15075.76	4.35	154	15680	15540	15420	15280	15160	15480	15220	51	4600	500	11080	10	1	10245706	1560	7.26	1.09	12	0.13	2097.00	13950.00	18500	20231012	-17.68	12050	20230726	26.39	18500	-17.68	20231012	12050	26.39	20230726	18500	-17.68	20231012	12050	26.39	20230726	2.86	N	264450	500	51 억	445261	N	N	38	N	N
30	20231026	120954	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15170	-230	5	-1.49	169090630	11233	96.47	15190	15290	14700	20000	10780	15400	15053.03	4.35	233	15680	15540	15420	15280	15160	15480	15220	51	4600	500	11080	10	1	10245706	1554	7.23	1.09	12	0.11	2097.00	13950.00	18500	20231012	-18.00	12050	20230726	25.89	18500	-18.00	20231012	12050	25.89	20230726	18500	-18.00	20231012	12050	25.89	20230726	2.86	N	264450	500	51 억	445261	N	N	38	N	N
31	20231026	111009	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15210	-190	5	-1.23	131601980	8770	75.32	15190	15260	14700	20000	10780	15400	15005.93	4.35	271	15680	15540	15420	15280	15160	15480	15220	51	4600	500	11080	10	1	10245706	1558	7.25	1.09	12	0.09	2097.00	13950.00	18500	20231012	-17.78	12050	20230726	26.22	18500	-17.78	20231012	12050	26.22	20230726	18500	-17.78	20231012	12050	26.22	20230726	2.86	N	264450	500	51 억	445261	N	N	38	N	N
32	20231026	101005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14930	-470	5	-3.05	94537060	6319	54.27	15190	15190	14700	20000	10780	15400	14960.76	4.35	-181	15680	15540	15420	15280	15160	15480	15220	51	4600	500	11080	10	1	10245706	1530	7.12	1.07	12	0.06	2097.00	13950.00	18500	20231012	-19.30	12050	20230726	23.90	18500	-19.30	20231012	12050	23.90	20230726	18500	-19.30	20231012	12050	23.90	20230726	2.86	N	264450	500	51 억	445261	N	N	38	N	N
33	20231026	091002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-400	5	-2.60	32323450	2151	18.47	15190	15190	15000	20000	10780	15400	15027.17	4.35	-561	15680	15540	15420	15280	15160	15480	15220	51	4600	500	11080	10	1	10245706	1537	7.15	1.08	12	0.02	2097.00	13950.00	18500	20231012	-18.92	12050	20230726	24.48	18500	-18.92	20231012	12050	24.48	20230726	18500	-18.92	20231012	12050	24.48	20230726	2.86	N	264450	500	51 억	445261	N	N	38	N	N
34	20231025	161004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	-90	5	-0.58	179700420	11643	31.40	15530	15560	15300	20100	10850	15490	15434.93	4.39	-3755	16256	15872	15126	14742	13996	16065	14935	51	4610	500	11150	10	1	10245706	1578	7.34	1.10	12	0.11	2097.00	13950.00	18500	20231012	-16.76	12050	20230726	27.80	18500	-16.76	20231012	12050	27.80	20230726	18500	-16.76	20231012	12050	27.80	20230726	2.87	N	264450	500	51 억	450021	N	N	38	N	N
35	20231025	151003	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15410	-80	5	-0.52	169754200	10997	29.66	15530	15560	15300	20100	10850	15490	15436.41	4.39	-3675	16256	15872	15126	14742	13996	16065	14935	51	4610	500	11150	10	1	10245706	1579	7.35	1.10	12	0.11	2097.00	13950.00	18500	20231012	-16.70	12050	20230726	27.88	18500	-16.70	20231012	12050	27.88	20230726	18500	-16.70	20231012	12050	27.88	20230726	2.87	N	264450	500	51 억	450021	N	N	31	N	N
36	20231025	140958	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15490	0	3	0.00	141923200	9197	24.81	15530	15560	15300	20100	10850	15490	15431.47	4.39	-3607	16256	15872	15126	14742	13996	16065	14935	51	4610	500	11150	10	1	10245706	1587	7.39	1.11	12	0.09	2097.00	13950.00	18500	20231012	-16.27	12050	20230726	28.55	18500	-16.27	20231012	12050	28.55	20230726	18500	-16.27	20231012	12050	28.55	20230726	2.87	N	264450	500	51 억	450021	N	N	31	N	N
37	20231025	130959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	-40	5	-0.26	117587030	7622	20.56	15530	15560	15300	20100	10850	15490	15427.32	4.39	-2943	16256	15872	15126	14742	13996	16065	14935	51	4610	500	11150	10	1	10245706	1583	7.37	1.11	12	0.07	2097.00	13950.00	18500	20231012	-16.49	12050	20230726	28.22	18500	-16.49	20231012	12050	28.22	20230726	18500	-16.49	20231012	12050	28.22	20230726	2.87	N	264450	500	51 억	450021	N	N	31	N	N
38	20231025	121002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15480	-10	5	-0.06	86127070	5579	15.05	15530	15560	15300	20100	10850	15490	15437.73	4.39	-1863	16256	15872	15126	14742	13996	16065	14935	51	4610	500	11150	10	1	10245706	1586	7.38	1.11	12	0.05	2097.00	13950.00	18500	20231012	-16.32	12050	20230726	28.46	18500	-16.32	20231012	12050	28.46	20230726	18500	-16.32	20231012	12050	28.46	20230726	2.87	N	264450	500	51 억	450021	N	N	31	N	N
39	20231025	111002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15500	10	2	0.06	55214140	3584	9.67	15530	15560	15300	20100	10850	15490	15405.73	4.39	-1086	16256	15872	15126	14742	13996	16065	14935	51	4610	500	11150	10	1	10245706	1588	7.39	1.11	12	0.03	2097.00	13950.00	18500	20231012	-16.22	12050	20230726	28.63	18500	-16.22	20231012	12050	28.63	20230726	18500	-16.22	20231012	12050	28.63	20230726	2.87	N	264450	500	51 억	450021	N	N	31	N	N
40	20231025	101003	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15480	-10	5	-0.06	35064470	2279	6.15	15530	15560	15300	20100	10850	15490	15385.90	4.39	-769	16256	15872	15126	14742	13996	16065	14935	51	4610	500	11150	10	1	10245706	1586	7.38	1.11	12	0.02	2097.00	13950.00	18500	20231012	-16.32	12050	20230726	28.46	18500	-16.32	20231012	12050	28.46	20230726	18500	-16.32	20231012	12050	28.46	20230726	2.87	N	264450	500	51 억	450021	N	N	31	N	N
41	20231025	090959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15340	-150	5	-0.97	11478510	743	2.00	15530	15560	15340	20100	10850	15490	15448.87	4.39	-281	16256	15872	15126	14742	13996	16065	14935	51	4610	500	11150	10	1	10245706	1572	7.32	1.10	12	0.01	2097.00	13950.00	18500	20231012	-17.08	12050	20230726	27.30	18500	-17.08	20231012	12050	27.30	20230726	18500	-17.08	20231012	12050	27.30	20230726	2.87	N	264450	500	51 억	450021	N	N	31	N	N
42	20231024	160938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15490	800	2	5.45	557930030	37050	523.01	14690	15510	14380	19090	10290	14690	15058.71	4.35	4428	15036	14862	14676	14502	14316	14950	14590	51	4400	500	10570	10	1	10245706	1587	7.39	1.11	12	0.36	2097.00	13950.00	18500	20231012	-16.27	12050	20230726	28.55	18500	-16.27	20231012	12050	28.55	20230726	18500	-16.27	20231012	12050	28.55	20230726	2.90	N	264450	500	51 억	445597	N	N	31	N	N
43	20231024	150953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	760	2	5.17	509134520	33898	478.51	14690	15460	14380	19090	10290	14690	15019.60	4.35	4144	15036	14862	14676	14502	14316	14950	14590	51	4400	500	10570	10	1	10245706	1583	7.37	1.11	12	0.33	2097.00	13950.00	18500	20231012	-16.49	12050	20230726	28.22	18500	-16.49	20231012	12050	28.22	20230726	18500	-16.49	20231012	12050	28.22	20230726	2.90	N	264450	500	51 억	445597	N	N	62	N	N
44	20231024	140936	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15300	610	2	4.15	349897510	23561	332.59	14690	15300	14380	19090	10290	14690	14850.71	4.35	7285	15036	14862	14676	14502	14316	14950	14590	51	4400	500	10570	10	1	10245706	1568	7.30	1.10	12	0.23	2097.00	13950.00	18500	20231012	-17.30	12050	20230726	26.97	18500	-17.30	20231012	12050	26.97	20230726	18500	-17.30	20231012	12050	26.97	20230726	2.90	N	264450	500	51 억	445597	N	N	62	N	N
45	20231024	130942	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14720	30	2	0.20	150363080	10343	146.01	14690	14840	14380	19090	10290	14690	14537.67	4.35	1439	15036	14862	14676	14502	14316	14950	14590	51	4400	500	10570	10	1	10245706	1508	7.02	1.06	12	0.10	2097.00	13950.00	18500	20231012	-20.43	12050	20230726	22.16	18500	-20.43	20231012	12050	22.16	20230726	18500	-20.43	20231012	12050	22.16	20230726	2.90	N	264450	500	51 억	445597	N	N	62	N	N
46	20231024	120952	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14570	-120	5	-0.82	95000940	6559	92.59	14690	14840	14380	19090	10290	14690	14484.06	4.35	-817	15036	14862	14676	14502	14316	14950	14590	51	4400	500	10570	10	1	10245706	1493	6.95	1.04	12	0.06	2097.00	13950.00	18500	20231012	-21.24	12050	20230726	20.91	18500	-21.24	20231012	12050	20.91	20230726	18500	-21.24	20231012	12050	20.91	20230726	2.90	N	264450	500	51 억	445597	N	N	62	N	N
47	20231024	110947	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14400	-290	5	-1.97	72219230	4984	70.36	14690	14840	14400	19090	10290	14690	14490.21	4.35	-1357	15036	14862	14676	14502	14316	14950	14590	51	4400	500	10570	10	1	10245706	1475	6.87	1.03	12	0.05	2097.00	13950.00	18500	20231012	-22.16	12050	20230726	19.50	18500	-22.16	20231012	12050	19.50	20230726	18500	-22.16	20231012	12050	19.50	20230726	2.90	N	264450	500	51 억	445597	N	N	62	N	N
48	20231024	100938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14660	-30	5	-0.20	16702430	1139	16.08	14690	14840	14550	19090	10290	14690	14664.12	4.35	-518	15036	14862	14676	14502	14316	14950	14590	51	4400	500	10570	10	1	10245706	1502	6.99	1.05	12	0.01	2097.00	13950.00	18500	20231012	-20.76	12050	20230726	21.66	18500	-20.76	20231012	12050	21.66	20230726	18500	-20.76	20231012	12050	21.66	20230726	2.90	N	264450	500	51 억	445597	N	N	62	N	N
49	20231024	090946	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14840	150	2	1.02	3629880	247	3.49	14690	14840	14690	19090	10290	14690	14695.87	4.35	4	15036	14862	14676	14502	14316	14950	14590	51	4400	500	10570	10	1	10245706	1520	7.08	1.06	12	0.00	2097.00	13950.00	18500	20231012	-19.78	12050	20230726	23.15	18500	-19.78	20231012	12050	23.15	20230726	18500	-19.78	20231012	12050	23.15	20230726	2.90	N	264450	500	51 억	445597	N	N	62	N	N
50	20231023	160931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14690	10	2	0.07	104068270	7074	29.82	14610	14850	14490	19080	10280	14680	14711.62	4.34	847	15206	14942	14586	14322	13966	15075	14455	51	4400	500	10560	10	1	10245706	1505	7.01	1.05	12	0.07	2097.00	13950.00	18500	20231012	-20.59	12050	20230726	21.91	18500	-20.59	20231012	12050	21.91	20230726	18500	-20.59	20231012	12050	21.91	20230726	2.90	N	264450	500	51 억	444750	N	N	62	N	N
51	20231023	150937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14690	10	2	0.07	99178760	6741	28.41	14610	14850	14490	19080	10280	14680	14712.93	4.34	786	15206	14942	14586	14322	13966	15075	14455	51	4400	500	10560	10	1	10245706	1505	7.01	1.05	12	0.07	2097.00	13950.00	18500	20231012	-20.59	12050	20230726	21.91	18500	-20.59	20231012	12050	21.91	20230726	18500	-20.59	20231012	12050	21.91	20230726	2.90	N	264450	500	51 억	444750	N	N	66	N	N
52	20231023	140935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14790	110	2	0.75	78295480	5323	22.44	14610	14850	14490	19080	10280	14680	14709.09	4.34	776	15206	14942	14586	14322	13966	15075	14455	51	4400	500	10560	10	1	10245706	1515	7.05	1.06	12	0.05	2097.00	13950.00	18500	20231012	-20.05	12050	20230726	22.74	18500	-20.05	20231012	12050	22.74	20230726	18500	-20.05	20231012	12050	22.74	20230726	2.90	N	264450	500	51 억	444750	N	N	66	N	N
53	20231023	130941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14780	100	2	0.68	65628680	4464	18.82	14610	14850	14490	19080	10280	14680	14701.93	4.34	879	15206	14942	14586	14322	13966	15075	14455	51	4400	500	10560	10	1	10245706	1514	7.05	1.06	12	0.04	2097.00	13950.00	18500	20231012	-20.11	12050	20230726	22.66	18500	-20.11	20231012	12050	22.66	20230726	18500	-20.11	20231012	12050	22.66	20230726	2.90	N	264450	500	51 억	444750	N	N	66	N	N
54	20231023	120931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14810	130	2	0.89	60786360	4136	17.43	14610	14850	14490	19080	10280	14680	14697.04	4.34	784	15206	14942	14586	14322	13966	15075	14455	51	4400	500	10560	10	1	10245706	1517	7.06	1.06	12	0.04	2097.00	13950.00	18500	20231012	-19.95	12050	20230726	22.90	18500	-19.95	20231012	12050	22.90	20230726	18500	-19.95	20231012	12050	22.90	20230726	2.90	N	264450	500	51 억	444750	N	N	66	N	N
55	20231023	110929	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14820	140	2	0.95	53085510	3614	15.23	14610	14850	14490	19080	10280	14680	14688.94	4.34	946	15206	14942	14586	14322	13966	15075	14455	51	4400	500	10560	10	1	10245706	1518	7.07	1.06	12	0.04	2097.00	13950.00	18500	20231012	-19.89	12050	20230726	22.99	18500	-19.89	20231012	12050	22.99	20230726	18500	-19.89	20231012	12050	22.99	20230726	2.90	N	264450	500	51 억	444750	N	N	66	N	N
56	20231023	100922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14850	170	2	1.16	51142980	3483	14.68	14610	14850	14490	19080	10280	14680	14683.64	4.34	913	15206	14942	14586	14322	13966	15075	14455	51	4400	500	10560	10	1	10245706	1521	7.08	1.06	12	0.03	2097.00	13950.00	18500	20231012	-19.73	12050	20230726	23.24	18500	-19.73	20231012	12050	23.24	20230726	18500	-19.73	20231012	12050	23.24	20230726	2.90	N	264450	500	51 억	444750	N	N	66	N	N
57	20231023	090943	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14560	-120	5	-0.82	6702660	459	1.93	14610	14610	14560	19080	10280	14680	14596.56	4.34	-189	15206	14942	14586	14322	13966	15075	14455	51	4400	500	10560	10	1	10245706	1492	6.94	1.04	12	0.00	2097.00	13950.00	18500	20231012	-21.30	12050	20230726	20.83	18500	-21.30	20231012	12050	20.83	20230726	18500	-21.30	20231012	12050	20.83	20230726	2.90	N	264450	500	51 억	444750	N	N	66	N	N
58	20231020	160927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14680	-20	5	-0.14	344966390	23693	128.75	14520	14850	14230	19110	10290	14700	14558.72	4.31	2921	15153	14926	14713	14486	14273	14820	14380	51	4410	500	10580	10	1	10245706	1504	7.00	1.05	12	0.23	2097.00	13950.00	18500	20231012	-20.65	12050	20230726	21.83	18500	-20.65	20231012	12050	21.83	20230726	18500	-20.65	20231012	12050	21.83	20230726	2.92	N	264450	500	51 억	441829	N	N	66	N	N
59	20231020	150927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14590	-110	5	-0.75	314164520	21592	117.33	14520	14850	14230	19110	10290	14700	14550.04	4.31	2570	15153	14926	14713	14486	14273	14820	14380	51	4410	500	10580	10	1	10245706	1495	6.96	1.05	12	0.21	2097.00	13950.00	18500	20231012	-21.14	12050	20230726	21.08	18500	-21.14	20231012	12050	21.08	20230726	18500	-21.14	20231012	12050	21.08	20230726	2.92	N	264450	500	51 억	441829	N	N	0	N	N
60	20231020	140936	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14800	100	2	0.68	299506720	20595	111.91	14520	14850	14230	19110	10290	14700	14542.69	4.31	2577	15153	14926	14713	14486	14273	14820	14380	51	4410	500	10580	10	1	10245706	1516	7.06	1.06	12	0.20	2097.00	13950.00	18500	20231012	-20.00	12050	20230726	22.82	18500	-20.00	20231012	12050	22.82	20230726	18500	-20.00	20231012	12050	22.82	20230726	2.92	N	264450	500	51 억	441829	N	N	0	N	N
61	20231020	130910	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14610	-90	5	-0.61	233191400	16075	87.35	14520	14700	14230	19110	10290	14700	14506.46	4.31	-625	15153	14926	14713	14486	14273	14820	14380	51	4410	500	10580	10	1	10245706	1497	6.97	1.05	12	0.16	2097.00	13950.00	18500	20231012	-21.03	12050	20230726	21.24	18500	-21.03	20231012	12050	21.24	20230726	18500	-21.03	20231012	12050	21.24	20230726	2.92	N	264450	500	51 억	441829	N	N	0	N	N
62	20231020	120920	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	-60	5	-0.41	221588430	15280	83.03	14520	14700	14230	19110	10290	14700	14501.86	4.31	-699	15153	14926	14713	14486	14273	14820	14380	51	4410	500	10580	10	1	10245706	1500	6.98	1.05	12	0.15	2097.00	13950.00	18500	20231012	-20.86	12050	20230726	21.49	18500	-20.86	20231012	12050	21.49	20230726	18500	-20.86	20231012	12050	21.49	20230726	2.92	N	264450	500	51 억	441829	N	N	0	N	N
63	20231020	110931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14700	0	3	0.00	200865020	13864	75.34	14520	14700	14230	19110	10290	14700	14488.24	4.31	-1005	15153	14926	14713	14486	14273	14820	14380	51	4410	500	10580	10	1	10245706	1506	7.01	1.05	12	0.14	2097.00	13950.00	18500	20231012	-20.54	12050	20230726	21.99	18500	-20.54	20231012	12050	21.99	20230726	18500	-20.54	20231012	12050	21.99	20230726	2.92	N	264450	500	51 억	441829	N	N	0	N	N
64	20231020	100921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14600	-100	5	-0.68	137035680	9499	51.62	14520	14670	14230	19110	10290	14700	14426.33	4.31	-3572	15153	14926	14713	14486	14273	14820	14380	51	4410	500	10580	10	1	10245706	1496	6.96	1.05	12	0.09	2097.00	13950.00	18500	20231012	-21.08	12050	20230726	21.16	18500	-21.08	20231012	12050	21.16	20230726	18500	-21.08	20231012	12050	21.16	20230726	2.92	N	264450	500	51 억	441829	N	N	0	N	N
65	20231020	090920	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14670	-30	5	-0.20	20698250	1433	7.79	14520	14670	14400	19110	10290	14700	14444.00	4.31	-63	15153	14926	14713	14486	14273	14820	14380	51	4410	500	10580	10	1	10245706	1503	7.00	1.05	12	0.01	2097.00	13950.00	18500	20231012	-20.70	12050	20230726	21.74	18500	-20.70	20231012	12050	21.74	20230726	18500	-20.70	20231012	12050	21.74	20230726	2.92	N	264450	500	51 억	441829	N	N	0	N	N
66	20231019	160919	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14700	-250	5	-1.67	266823270	18233	87.24	14800	14940	14500	19430	10470	14950	14634.08	4.36	-4615	15616	15282	15046	14712	14476	15450	14880	51	4480	500	10760	10	1	10245706	1506	7.01	1.05	12	0.18	2097.00	13950.00	18500	20231012	-20.54	12050	20230726	21.99	18500	-20.54	20231012	12050	21.99	20230726	18500	-20.54	20231012	12050	21.99	20230726	2.92	N	264450	500	51 억	446444	N	N	16	N	N
67	20231019	150909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14670	-280	5	-1.87	241161870	16484	78.87	14800	14940	14500	19430	10470	14950	14630.06	4.36	-4206	15616	15282	15046	14712	14476	15450	14880	51	4480	500	10760	10	1	10245706	1503	7.00	1.05	12	0.16	2097.00	13950.00	18500	20231012	-20.70	12050	20230726	21.74	18500	-20.70	20231012	12050	21.74	20230726	18500	-20.70	20231012	12050	21.74	20230726	2.92	N	264450	500	51 억	446444	N	N	16	N	N
68	20231019	140923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	-310	5	-2.07	198744990	13573	64.95	14800	14940	14500	19430	10470	14950	14642.67	4.36	-4216	15616	15282	15046	14712	14476	15450	14880	51	4480	500	10760	10	1	10245706	1500	6.98	1.05	12	0.13	2097.00	13950.00	18500	20231012	-20.86	12050	20230726	21.49	18500	-20.86	20231012	12050	21.49	20230726	18500	-20.86	20231012	12050	21.49	20230726	2.92	N	264450	500	51 억	446444	N	N	16	N	N
69	20231019	130913	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14620	-330	5	-2.21	175577700	11990	57.37	14800	14940	14500	19430	10470	14950	14643.68	4.36	-4177	15616	15282	15046	14712	14476	15450	14880	51	4480	500	10760	10	1	10245706	1498	6.97	1.05	12	0.12	2097.00	13950.00	18500	20231012	-20.97	12050	20230726	21.33	18500	-20.97	20231012	12050	21.33	20230726	18500	-20.97	20231012	12050	21.33	20230726	2.92	N	264450	500	51 억	446444	N	N	16	N	N
70	20231019	120921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	-310	5	-2.07	170889480	11669	55.84	14800	14940	14500	19430	10470	14950	14644.74	4.36	-4064	15616	15282	15046	14712	14476	15450	14880	51	4480	500	10760	10	1	10245706	1500	6.98	1.05	12	0.11	2097.00	13950.00	18500	20231012	-20.86	12050	20230726	21.49	18500	-20.86	20231012	12050	21.49	20230726	18500	-20.86	20231012	12050	21.49	20230726	2.92	N	264450	500	51 억	446444	N	N	16	N	N
71	20231019	110914	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	-320	5	-2.14	128589390	8765	41.94	14800	14940	14500	19430	10470	14950	14670.78	4.36	-3712	15616	15282	15046	14712	14476	15450	14880	51	4480	500	10760	10	1	10245706	1499	6.98	1.05	12	0.09	2097.00	13950.00	18500	20231012	-20.92	12050	20230726	21.41	18500	-20.92	20231012	12050	21.41	20230726	18500	-20.92	20231012	12050	21.41	20230726	2.92	N	264450	500	51 억	446444	N	N	16	N	N
72	20231019	100909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	-300	5	-2.01	106328830	7242	34.65	14800	14940	14500	19430	10470	14950	14682.25	4.36	-3332	15616	15282	15046	14712	14476	15450	14880	51	4480	500	10760	10	1	10245706	1501	6.99	1.05	12	0.07	2097.00	13950.00	18500	20231012	-20.81	12050	20230726	21.58	18500	-20.81	20231012	12050	21.58	20230726	18500	-20.81	20231012	12050	21.58	20230726	2.92	N	264450	500	51 억	446444	N	N	16	N	N
73	20231019	090918	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14790	-160	5	-1.07	56646180	3848	18.41	14800	14940	14500	19430	10470	14950	14720.94	4.36	-362	15616	15282	15046	14712	14476	15450	14880	51	4480	500	10760	10	1	10245706	1515	7.05	1.06	12	0.04	2097.00	13950.00	18500	20231012	-20.05	12050	20230726	22.74	18500	-20.05	20231012	12050	22.74	20230726	18500	-20.05	20231012	12050	22.74	20230726	2.92	N	264450	500	51 억	446444	N	N	16	N	N
74	20231018	160922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14950	-80	5	-0.53	314198870	20879	83.91	14850	15380	14810	19530	10530	15030	15048.68	4.33	2331	15356	15192	14976	14812	14596	15275	14895	51	4500	500	10820	10	1	10245706	1532	7.13	1.07	12	0.20	2097.00	13950.00	18500	20231012	-19.19	12050	20230726	24.07	18500	-19.19	20231012	12050	24.07	20230726	18500	-19.19	20231012	12050	24.07	20230726	2.97	N	264450	500	51 억	443882	N	N	16	N	N
75	20231018	150912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-30	5	-0.20	279304690	18546	74.53	14850	15380	14810	19530	10530	15030	15060.10	4.33	1932	15356	15192	14976	14812	14596	15275	14895	51	4500	500	10820	10	1	10245706	1537	7.15	1.08	12	0.18	2097.00	13950.00	18500	20231012	-18.92	12050	20230726	24.48	18500	-18.92	20231012	12050	24.48	20230726	18500	-18.92	20231012	12050	24.48	20230726	2.97	N	264450	500	51 억	443882	N	N	36	N	N
76	20231018	140900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	-40	5	-0.27	265722240	17641	70.89	14850	15380	14810	19530	10530	15030	15062.77	4.33	2071	15356	15192	14976	14812	14596	15275	14895	51	4500	500	10820	10	1	10245706	1536	7.15	1.07	12	0.17	2097.00	13950.00	18500	20231012	-18.97	12050	20230726	24.40	18500	-18.97	20231012	12050	24.40	20230726	18500	-18.97	20231012	12050	24.40	20230726	2.97	N	264450	500	51 억	443882	N	N	36	N	N
77	20231018	130857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	20	2	0.13	245220620	16272	65.39	14850	15380	14810	19530	10530	15030	15070.10	4.33	3188	15356	15192	14976	14812	14596	15275	14895	51	4500	500	10820	10	1	10245706	1542	7.18	1.08	12	0.16	2097.00	13950.00	18500	20231012	-18.65	12050	20230726	24.90	18500	-18.65	20231012	12050	24.90	20230726	18500	-18.65	20231012	12050	24.90	20230726	2.97	N	264450	500	51 억	443882	N	N	36	N	N
78	20231018	120914	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14970	-60	5	-0.40	238345550	15814	63.55	14850	15380	14810	19530	10530	15030	15071.81	4.33	3218	15356	15192	14976	14812	14596	15275	14895	51	4500	500	10820	10	1	10245706	1534	7.14	1.07	12	0.15	2097.00	13950.00	18500	20231012	-19.08	12050	20230726	24.23	18500	-19.08	20231012	12050	24.23	20230726	18500	-19.08	20231012	12050	24.23	20230726	2.97	N	264450	500	51 억	443882	N	N	36	N	N
79	20231018	110907	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	0	3	0.00	165282150	10938	43.96	14850	15380	14810	19530	10530	15030	15110.82	4.33	3065	15356	15192	14976	14812	14596	15275	14895	51	4500	500	10820	10	1	10245706	1540	7.17	1.08	12	0.11	2097.00	13950.00	18500	20231012	-18.76	12050	20230726	24.73	18500	-18.76	20231012	12050	24.73	20230726	18500	-18.76	20231012	12050	24.73	20230726	2.97	N	264450	500	51 억	443882	N	N	36	N	N
80	20231018	100917	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	160	2	1.06	138156210	9149	36.77	14850	15380	14810	19530	10530	15030	15100.69	4.33	2829	15356	15192	14976	14812	14596	15275	14895	51	4500	500	10820	10	1	10245706	1556	7.24	1.09	12	0.09	2097.00	13950.00	18500	20231012	-17.89	12050	20230726	26.06	18500	-17.89	20231012	12050	26.06	20230726	18500	-17.89	20231012	12050	26.06	20230726	2.97	N	264450	500	51 억	443882	N	N	36	N	N
81	20231018	090902	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15010	-20	5	-0.13	34579130	2328	9.36	14850	15010	14810	19530	10530	15030	14853.58	4.33	707	15356	15192	14976	14812	14596	15275	14895	51	4500	500	10820	10	1	10245706	1538	7.16	1.08	12	0.02	2097.00	13950.00	18500	20231012	-18.86	12050	20230726	24.56	18500	-18.86	20231012	12050	24.56	20230726	18500	-18.86	20231012	12050	24.56	20230726	2.97	N	264450	500	51 억	443882	N	N	36	N	N
82	20231017	160904	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	80	2	0.54	371077070	24828	58.99	14890	15140	14760	19430	10470	14950	14945.77	4.31	1968	15343	15146	14883	14686	14423	15245	14785	51	4480	500	10760	10	1	10245706	1540	7.17	1.08	12	0.24	2097.00	13950.00	18500	20231012	-18.76	12050	20230726	24.73	18500	-18.76	20231012	12050	24.73	20230726	18500	-18.76	20231012	12050	24.73	20230726	2.94	N	264450	500	51 억	441907	N	N	36	N	N
83	20231017	150913	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15020	70	2	0.47	358201340	23971	56.96	14890	15140	14760	19430	10470	14950	14943.11	4.31	1673	15343	15146	14883	14686	14423	15245	14785	51	4480	500	10760	10	1	10245706	1539	7.16	1.08	12	0.23	2097.00	13950.00	18500	20231012	-18.81	12050	20230726	24.65	18500	-18.81	20231012	12050	24.65	20230726	18500	-18.81	20231012	12050	24.65	20230726	2.94	N	264450	500	51 억	441907	N	N	14	N	N
84	20231017	140915	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15060	110	2	0.74	328457950	21984	52.24	14890	15140	14760	19430	10470	14950	14940.77	4.31	1379	15343	15146	14883	14686	14423	15245	14785	51	4480	500	10760	10	1	10245706	1543	7.18	1.08	12	0.21	2097.00	13950.00	18500	20231012	-18.59	12050	20230726	24.98	18500	-18.59	20231012	12050	24.98	20230726	18500	-18.59	20231012	12050	24.98	20230726	2.94	N	264450	500	51 억	441907	N	N	14	N	N
85	20231017	130907	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	100	2	0.67	311564040	20859	49.56	14890	15140	14760	19430	10470	14950	14936.67	4.31	1441	15343	15146	14883	14686	14423	15245	14785	51	4480	500	10760	10	1	10245706	1542	7.18	1.08	12	0.20	2097.00	13950.00	18500	20231012	-18.65	12050	20230726	24.90	18500	-18.65	20231012	12050	24.90	20230726	18500	-18.65	20231012	12050	24.90	20230726	2.94	N	264450	500	51 억	441907	N	N	14	N	N
86	20231017	120910	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14930	-20	5	-0.13	174177600	11701	27.80	14890	15100	14760	19430	10470	14950	14885.70	4.31	-2518	15343	15146	14883	14686	14423	15245	14785	51	4480	500	10760	10	1	10245706	1530	7.12	1.07	12	0.11	2097.00	13950.00	18500	20231012	-19.30	12050	20230726	23.90	18500	-19.30	20231012	12050	23.90	20230726	18500	-19.30	20231012	12050	23.90	20230726	2.94	N	264450	500	51 억	441907	N	N	14	N	N
87	20231017	110900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14890	-60	5	-0.40	157187950	10561	25.09	14890	15100	14760	19430	10470	14950	14883.81	4.31	-2661	15343	15146	14883	14686	14423	15245	14785	51	4480	500	10760	10	1	10245706	1526	7.10	1.07	12	0.10	2097.00	13950.00	18500	20231012	-19.51	12050	20230726	23.57	18500	-19.51	20231012	12050	23.57	20230726	18500	-19.51	20231012	12050	23.57	20230726	2.94	N	264450	500	51 억	441907	N	N	14	N	N
88	20231017	100854	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14830	-120	5	-0.80	129210720	8677	20.62	14890	15100	14760	19430	10470	14950	14891.17	4.31	-2836	15343	15146	14883	14686	14423	15245	14785	51	4480	500	10760	10	1	10245706	1519	7.07	1.06	12	0.08	2097.00	13950.00	18500	20231012	-19.84	12050	20230726	23.07	18500	-19.84	20231012	12050	23.07	20230726	18500	-19.84	20231012	12050	23.07	20230726	2.94	N	264450	500	51 억	441907	N	N	14	N	N
89	20231017	090904	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	40	2	0.27	25576710	1709	4.06	14890	15100	14890	19430	10470	14950	14965.89	4.31	878	15343	15146	14883	14686	14423	15245	14785	51	4480	500	10760	10	1	10245706	1536	7.15	1.07	12	0.02	2097.00	13950.00	18500	20231012	-18.97	12050	20230726	24.40	18500	-18.97	20231012	12050	24.40	20230726	18500	-18.97	20231012	12050	24.40	20230726	2.94	N	264450	500	51 억	441907	N	N	14	N	N
90	20231016	160902	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14950	-180	5	-1.19	622716900	41939	49.77	14860	15080	14620	19660	10600	15130	14845.73	4.24	7792	16156	15642	15276	14762	14396	15460	14580	51	4530	500	10890	10	1	10245706	1532	7.13	1.07	12	0.41	2097.00	13950.00	18500	20231012	-19.19	12050	20230726	24.07	18500	-19.19	20231012	12050	24.07	20230726	18500	-19.19	20231012	12050	24.07	20230726	2.77	N	264450	500	51 억	434082	N	N	14	N	N
91	20231016	150902	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14950	-180	5	-1.19	544527070	36699	43.55	14860	15080	14620	19660	10600	15130	14837.63	4.24	6710	16156	15642	15276	14762	14396	15460	14580	51	4530	500	10890	10	1	10245706	1532	7.13	1.07	12	0.36	2097.00	13950.00	18500	20231012	-19.19	12050	20230726	24.07	18500	-19.19	20231012	12050	24.07	20230726	18500	-19.19	20231012	12050	24.07	20230726	2.77	N	264450	500	51 억	434082	N	N	47	N	N
92	20231016	140905	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14880	-250	5	-1.65	479809800	32364	38.41	14860	15080	14620	19660	10600	15130	14825.39	4.24	5933	16156	15642	15276	14762	14396	15460	14580	51	4530	500	10890	10	1	10245706	1525	7.10	1.07	12	0.32	2097.00	13950.00	18500	20231012	-19.57	12050	20230726	23.49	18500	-19.57	20231012	12050	23.49	20230726	18500	-19.57	20231012	12050	23.49	20230726	2.77	N	264450	500	51 억	434082	N	N	47	N	N
93	20231016	130857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14800	-330	5	-2.18	393947190	26583	31.55	14860	15080	14620	19660	10600	15130	14819.48	4.24	3095	16156	15642	15276	14762	14396	15460	14580	51	4530	500	10890	10	1	10245706	1516	7.06	1.06	12	0.26	2097.00	13950.00	18500	20231012	-20.00	12050	20230726	22.82	18500	-20.00	20231012	12050	22.82	20230726	18500	-20.00	20231012	12050	22.82	20230726	2.77	N	264450	500	51 억	434082	N	N	47	N	N
94	20231016	120858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14730	-400	5	-2.64	373351780	25187	29.89	14860	15080	14620	19660	10600	15130	14823.16	4.24	3727	16156	15642	15276	14762	14396	15460	14580	51	4530	500	10890	10	1	10245706	1509	7.02	1.06	12	0.25	2097.00	13950.00	18500	20231012	-20.38	12050	20230726	22.24	18500	-20.38	20231012	12050	22.24	20230726	18500	-20.38	20231012	12050	22.24	20230726	2.77	N	264450	500	51 억	434082	N	N	47	N	N
95	20231016	110853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14900	-230	5	-1.52	295518580	19916	23.63	14860	15080	14620	19660	10600	15130	14838.21	4.24	3521	16156	15642	15276	14762	14396	15460	14580	51	4530	500	10890	10	1	10245706	1527	7.11	1.07	12	0.19	2097.00	13950.00	18500	20231012	-19.46	12050	20230726	23.65	18500	-19.46	20231012	12050	23.65	20230726	18500	-19.46	20231012	12050	23.65	20230726	2.77	N	264450	500	51 억	434082	N	N	47	N	N
96	20231016	100848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14880	-250	5	-1.65	204244770	13814	16.39	14860	15060	14620	19660	10600	15130	14785.27	4.24	872	16156	15642	15276	14762	14396	15460	14580	51	4530	500	10890	10	1	10245706	1525	7.10	1.07	12	0.13	2097.00	13950.00	18500	20231012	-19.57	12050	20230726	23.49	18500	-19.57	20231012	12050	23.49	20230726	18500	-19.57	20231012	12050	23.49	20230726	2.77	N	264450	500	51 억	434082	N	N	47	N	N
97	20231016	090850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14970	-160	5	-1.06	21234040	1427	1.69	14860	14980	14850	19660	10600	15130	14879.67	4.24	-516	16156	15642	15276	14762	14396	15460	14580	51	4530	500	10890	10	1	10245706	1534	7.14	1.07	12	0.01	2097.00	13950.00	18500	20231012	-19.08	12050	20230726	24.23	18500	-19.08	20231012	12050	24.23	20230726	18500	-19.08	20231012	12050	24.23	20230726	2.77	N	264450	500	51 억	434082	N	N	47	N	N
98	20231012	160917	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	15820	-1430	5	-8.29	7523329850	452416	494.45	17300	18500	15480	22400	12080	17250	16630.30	4.71	-41112	17856	17552	16966	16662	16076	17705	16815	51	5150	500	12420	10	1	10245706	1621	7.54	1.13	12	4.42	2097.00	13950.00	18500	20231012	-14.49	12050	20230726	31.29	18500	-14.49	20231012	12050	31.29	20230726	18500	-14.49	20231012	12050	31.29	20230726	2.81	N	264450	500	51 억	482466	N	N	46	N	N
99	20231012	150856	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	15690	-1560	5	-9.04	7317748830	439369	480.20	17300	18500	15480	22400	12080	17250	16655.13	4.71	-40045	17856	17552	16966	16662	16076	17705	16815	51	5150	500	12420	10	1	10245706	1608	7.48	1.12	12	4.29	2097.00	13950.00	18500	20231012	-15.19	12050	20230726	30.21	18500	-15.19	20231012	12050	30.21	20230726	18500	-15.19	20231012	12050	30.21	20230726	2.81	N	264450	500	51 억	482466	N	N	20	N	N
100	20231012	140858	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	15660	-1590	5	-9.22	6651211290	397232	434.14	17300	18500	15480	22400	12080	17250	16743.90	4.71	-40392	17856	17552	16966	16662	16076	17705	16815	51	5150	500	12420	10	1	10245706	1604	7.47	1.12	12	3.88	2097.00	13950.00	18500	20231012	-15.35	12050	20230726	29.96	18500	-15.35	20231012	12050	29.96	20230726	18500	-15.35	20231012	12050	29.96	20230726	2.81	N	264450	500	51 억	482466	N	N	20	N	N
101	20231012	130858	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	16350	-900	5	-5.22	3738641700	214328	234.24	17300	18500	16310	22400	12080	17250	17443.55	4.71	-19824	17856	17552	16966	16662	16076	17705	16815	51	5150	500	12420	10	1	10245706	1675	7.80	1.17	12	2.09	2097.00	13950.00	18500	20231012	-11.62	12050	20230726	35.68	18500	-11.62	20231012	12050	35.68	20230726	18500	-11.62	20231012	12050	35.68	20230726	2.81	N	264450	500	51 억	482466	N	N	20	N	N
102	20231012	120908	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17640	390	2	2.26	1023053080	58524	63.96	17300	17800	17180	22400	12080	17250	17480.92	4.71	-4666	17856	17552	16966	16662	16076	17705	16815	51	5150	500	12420	10	1	10245706	1807	8.41	1.26	12	0.57	2097.00	13950.00	17800	20231012	-0.90	12050	20230726	46.39	17800	-0.90	20231012	12050	46.39	20230726	17800	-0.90	20231012	12050	46.39	20230726	2.81	N	264450	500	51 억	482466	N	N	20	N	N
103	20231012	110907	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17620	370	2	2.14	898961010	51487	56.27	17300	17800	17180	22400	12080	17250	17459.96	4.71	-5816	17856	17552	16966	16662	16076	17705	16815	51	5150	500	12420	10	1	10245706	1805	8.40	1.26	12	0.50	2097.00	13950.00	17800	20231012	-1.01	12050	20230726	46.22	17800	-1.01	20231012	12050	46.22	20230726	17800	-1.01	20231012	12050	46.22	20230726	2.81	N	264450	500	51 억	482466	N	N	20	N	N
104	20231012	100900	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17690	440	2	2.55	656089940	37733	41.24	17300	17690	17180	22400	12080	17250	17387.70	4.71	-4592	17856	17552	16966	16662	16076	17705	16815	51	5150	500	12420	10	1	10245706	1812	8.44	1.27	12	0.37	2097.00	13950.00	17690	20231012	0.00	12050	20230726	46.80	17690	0.00	20231012	12050	46.80	20230726	17690	0.00	20231012	12050	46.80	20230726	2.81	N	264450	500	51 억	482466	N	N	20	N	N
105	20231012	090906	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17200	-50	5	-0.29	183085890	10587	11.57	17300	17410	17180	22400	12080	17250	17293.46	4.71	-3033	17856	17552	16966	16662	16076	17705	16815	51	5150	500	12420	10	1	10245706	1762	8.20	1.23	12	0.10	2097.00	13950.00	17410	20231012	-1.21	12050	20230726	42.74	17410	-1.21	20231012	12050	42.74	20230726	17410	-1.21	20231012	12050	42.74	20230726	2.81	N	264450	500	51 억	482466	N	N	20	N	N
106	20231011	160855	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17250	970	2	5.96	1542882740	91356	129.46	16500	17270	16380	21150	11400	16280	16888.01	4.47	24406	17380	16830	16440	15890	15500	17105	16165	51	4870	500	11720	10	1	10245706	1767	8.23	1.24	12	0.89	2097.00	13950.00	17270	20231011	-0.12	12050	20230726	43.15	17270	-0.12	20231011	12050	43.15	20230726	17270	-0.12	20231011	12050	43.15	20230726	2.82	N	264450	500	51 억	457754	N	N	20	N	N
107	20231011	150900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17130	850	2	5.22	1328884320	78926	111.85	16500	17130	16380	21150	11400	16280	16837.09	4.47	22349	17380	16830	16440	15890	15500	17105	16165	51	4870	500	11720	10	1	10245706	1755	8.17	1.23	12	0.77	2097.00	13950.00	17240	20230920	-0.64	12050	20230726	42.16	17240	-0.64	20230920	12050	42.16	20230726	17240	-0.64	20230920	12050	42.16	20230726	2.82	N	264450	500	51 억	457754	N	N	12	N	N
108	20231011	140903	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16710	430	2	2.64	848861590	50627	71.74	16500	17020	16380	21150	11400	16280	16766.97	4.47	13653	17380	16830	16440	15890	15500	17105	16165	51	4870	500	11720	10	1	10245706	1712	7.97	1.20	12	0.49	2097.00	13950.00	17240	20230920	-3.07	12050	20230726	38.67	17240	-3.07	20230920	12050	38.67	20230726	17240	-3.07	20230920	12050	38.67	20230726	2.82	N	264450	500	51 억	457754	N	N	12	N	N
109	20231011	130852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16760	480	2	2.95	538886050	31971	45.31	16500	17020	16380	21150	11400	16280	16855.46	4.47	5813	17380	16830	16440	15890	15500	17105	16165	51	4870	500	11720	10	1	10245706	1717	7.99	1.20	12	0.31	2097.00	13950.00	17240	20230920	-2.78	12050	20230726	39.09	17240	-2.78	20230920	12050	39.09	20230726	17240	-2.78	20230920	12050	39.09	20230726	2.82	N	264450	500	51 억	457754	N	N	12	N	N
110	20231011	120909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16890	610	2	3.75	489197490	29008	41.11	16500	17020	16380	21150	11400	16280	16864.23	4.47	4291	17380	16830	16440	15890	15500	17105	16165	51	4870	500	11720	10	1	10245706	1730	8.05	1.21	12	0.28	2097.00	13950.00	17240	20230920	-2.03	12050	20230726	40.17	17240	-2.03	20230920	12050	40.17	20230726	17240	-2.03	20230920	12050	40.17	20230726	2.82	N	264450	500	51 억	457754	N	N	12	N	N
111	20231011	110903	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16750	470	2	2.89	419380580	24860	35.23	16500	17020	16380	21150	11400	16280	16869.69	4.47	3363	17380	16830	16440	15890	15500	17105	16165	51	4870	500	11720	10	1	10245706	1716	7.99	1.20	12	0.24	2097.00	13950.00	17240	20230920	-2.84	12050	20230726	39.00	17240	-2.84	20230920	12050	39.00	20230726	17240	-2.84	20230920	12050	39.00	20230726	2.82	N	264450	500	51 억	457754	N	N	12	N	N
112	20231011	100856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16810	530	2	3.26	349314110	20676	29.30	16500	17020	16380	21150	11400	16280	16894.67	4.47	3225	17380	16830	16440	15890	15500	17105	16165	51	4870	500	11720	10	1	10245706	1722	8.02	1.21	12	0.20	2097.00	13950.00	17240	20230920	-2.49	12050	20230726	39.50	17240	-2.49	20230920	12050	39.50	20230726	17240	-2.49	20230920	12050	39.50	20230726	2.82	N	264450	500	51 억	457754	N	N	12	N	N
113	20231011	090900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16940	660	2	4.05	135732920	8056	11.42	16500	17000	16380	21150	11400	16280	16848.67	4.47	1797	17380	16830	16440	15890	15500	17105	16165	51	4870	500	11720	10	1	10245706	1736	8.08	1.21	12	0.08	2097.00	13950.00	17240	20230920	-1.74	12050	20230726	40.58	17240	-1.74	20230920	12050	40.58	20230726	17240	-1.74	20230920	12050	40.58	20230726	2.82	N	264450	500	51 억	457754	N	N	12	N	N
114	20231010	161506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16280	330	2	2.07	1165580480	70527	464.05	16190	16990	16050	20700	11170	15950	16528.00	4.38	9551	16183	16066	15923	15806	15663	16125	15865	51	4750	500	11480	10	1	10245706	1668	7.76	1.17	12	0.69	2097.00	13950.00	17240	20230920	-5.57	12050	20230726	35.10	17240	-5.57	20230920	12050	35.10	20230726	17240	-5.57	20230920	12050	35.10	20230726	2.82	N	264450	500	51 억	448281	N	N	12	N	N
115	20231010	150848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16320	370	2	2.32	1133749510	68574	451.20	16190	16990	16050	20700	11170	15950	16534.16	4.38	9391	16183	16066	15923	15806	15663	16125	15865	51	4750	500	11480	10	1	10245706	1672	7.78	1.17	12	0.67	2097.00	13950.00	17240	20230920	-5.34	12050	20230726	35.44	17240	-5.34	20230920	12050	35.44	20230726	17240	-5.34	20230920	12050	35.44	20230726	2.82	N	264450	500	51 억	448281	N	N	0	N	N
116	20231010	140854	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16410	460	2	2.88	973272120	58731	386.44	16190	16990	16050	20700	11170	15950	16572.85	4.38	10042	16183	16066	15923	15806	15663	16125	15865	51	4750	500	11480	10	1	10245706	1681	7.83	1.18	12	0.57	2097.00	13950.00	17240	20230920	-4.81	12050	20230726	36.18	17240	-4.81	20230920	12050	36.18	20230726	17240	-4.81	20230920	12050	36.18	20230726	2.82	N	264450	500	51 억	448281	N	N	0	N	N
117	20231010	130846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16490	540	2	3.39	784720370	47332	311.44	16190	16990	16050	20700	11170	15950	16580.52	4.38	7865	16183	16066	15923	15806	15663	16125	15865	51	4750	500	11480	10	1	10245706	1690	7.86	1.18	12	0.46	2097.00	13950.00	17240	20230920	-4.35	12050	20230726	36.85	17240	-4.35	20230920	12050	36.85	20230726	17240	-4.35	20230920	12050	36.85	20230726	2.82	N	264450	500	51 억	448281	N	N	0	N	N
118	20231010	120845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16540	590	2	3.70	752162930	45356	298.43	16190	16990	16050	20700	11170	15950	16585.06	4.38	7784	16183	16066	15923	15806	15663	16125	15865	51	4750	500	11480	10	1	10245706	1695	7.89	1.19	12	0.44	2097.00	13950.00	17240	20230920	-4.06	12050	20230726	37.26	17240	-4.06	20230920	12050	37.26	20230726	17240	-4.06	20230920	12050	37.26	20230726	2.82	N	264450	500	51 억	448281	N	N	0	N	N
119	20231010	110829	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16480	530	2	3.32	665243250	40088	263.77	16190	16990	16050	20700	11170	15950	16596.33	4.38	7365	16183	16066	15923	15806	15663	16125	15865	51	4750	500	11480	10	1	10245706	1688	7.86	1.18	12	0.39	2097.00	13950.00	17240	20230920	-4.41	12050	20230726	36.76	17240	-4.41	20230920	12050	36.76	20230726	17240	-4.41	20230920	12050	36.76	20230726	2.82	N	264450	500	51 억	448281	N	N	0	N	N
120	20231010	100838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16550	600	2	3.76	572911180	34484	226.90	16190	16990	16050	20700	11170	15950	16615.93	4.38	7474	16183	16066	15923	15806	15663	16125	15865	51	4750	500	11480	10	1	10245706	1696	7.89	1.19	12	0.34	2097.00	13950.00	17240	20230920	-4.00	12050	20230726	37.34	17240	-4.00	20230920	12050	37.34	20230726	17240	-4.00	20230920	12050	37.34	20230726	2.82	N	264450	500	51 억	448281	N	N	0	N	N
121	20231010	090833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16390	440	2	2.76	73120550	4500	29.61	16190	16500	16050	20700	11170	15950	16256.43	4.38	774	16183	16066	15923	15806	15663	16125	15865	51	4750	500	11480	10	1	10245706	1679	7.82	1.17	12	0.04	2097.00	13950.00	17240	20230920	-4.93	12050	20230726	36.02	17240	-4.93	20230920	12050	36.02	20230726	17240	-4.93	20230920	12050	36.02	20230726	2.82	N	264450	500	51 억	448281	N	N	0	N	N
122	20231006	160841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15950	220	2	1.40	235687200	14824	105.58	15900	16040	15780	20400	11020	15730	15898.07	4.38	-39	16163	15946	15643	15426	15123	16055	15535	51	4670	500	11320	10	1	10245706	1634	7.61	1.14	12	0.14	2097.00	13950.00	17240	20230920	-7.48	12050	20230726	32.37	17240	-7.48	20230920	12050	32.37	20230726	17240	-7.48	20230920	12050	32.37	20230726	2.79	N	264450	500	51 억	448320	N	N	1	N	N
123	20231006	150828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15900	170	2	1.08	216940420	13648	97.20	15900	16040	15780	20400	11020	15730	15895.41	4.38	-82	16163	15946	15643	15426	15123	16055	15535	51	4670	500	11320	10	1	10245706	1629	7.58	1.14	12	0.13	2097.00	13950.00	17240	20230920	-7.77	12050	20230726	31.95	17240	-7.77	20230920	12050	31.95	20230726	17240	-7.77	20230920	12050	31.95	20230726	2.79	N	264450	500	51 억	448320	N	N	1	N	N
124	20231006	140830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15900	170	2	1.08	198216520	12472	88.83	15900	16040	15780	20400	11020	15730	15892.93	4.38	-58	16163	15946	15643	15426	15123	16055	15535	51	4670	500	11320	10	1	10245706	1629	7.58	1.14	12	0.12	2097.00	13950.00	17240	20230920	-7.77	12050	20230726	31.95	17240	-7.77	20230920	12050	31.95	20230726	17240	-7.77	20230920	12050	31.95	20230726	2.79	N	264450	500	51 억	448320	N	N	1	N	N
125	20231006	130820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15930	200	2	1.27	155998740	9804	69.82	15900	16040	15780	20400	11020	15730	15911.76	4.38	155	16163	15946	15643	15426	15123	16055	15535	51	4670	500	11320	10	1	10245706	1632	7.60	1.14	12	0.10	2097.00	13950.00	17240	20230920	-7.60	12050	20230726	32.20	17240	-7.60	20230920	12050	32.20	20230726	17240	-7.60	20230920	12050	32.20	20230726	2.79	N	264450	500	51 억	448320	N	N	1	N	N
126	20231006	120818	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15950	220	2	1.40	147347170	9261	65.96	15900	16040	15780	20400	11020	15730	15910.52	4.38	333	16163	15946	15643	15426	15123	16055	15535	51	4670	500	11320	10	1	10245706	1634	7.61	1.14	12	0.09	2097.00	13950.00	17240	20230920	-7.48	12050	20230726	32.37	17240	-7.48	20230920	12050	32.37	20230726	17240	-7.48	20230920	12050	32.37	20230726	2.79	N	264450	500	51 억	448320	N	N	1	N	N
127	20231006	110812	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16000	270	2	1.72	123226270	7744	55.15	15900	16040	15780	20400	11020	15730	15912.51	4.38	251	16163	15946	15643	15426	15123	16055	15535	51	4670	500	11320	10	1	10245706	1639	7.63	1.15	12	0.08	2097.00	13950.00	17240	20230920	-7.19	12050	20230726	32.78	17240	-7.19	20230920	12050	32.78	20230726	17240	-7.19	20230920	12050	32.78	20230726	2.79	N	264450	500	51 억	448320	N	N	1	N	N
128	20231006	100817	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15990	260	2	1.65	90840140	5720	40.74	15900	15990	15780	20400	11020	15730	15881.17	4.38	562	16163	15946	15643	15426	15123	16055	15535	51	4670	500	11320	10	1	10245706	1638	7.63	1.15	12	0.06	2097.00	13950.00	17240	20230920	-7.25	12050	20230726	32.70	17240	-7.25	20230920	12050	32.70	20230726	17240	-7.25	20230920	12050	32.70	20230726	2.79	N	264450	500	51 억	448320	N	N	1	N	N
129	20231006	090812	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15790	60	2	0.38	17528350	1108	7.89	15900	15900	15780	20400	11020	15730	15819.89	4.38	130	16163	15946	15643	15426	15123	16055	15535	51	4670	500	11320	10	1	10245706	1618	7.53	1.13	12	0.01	2097.00	13950.00	17240	20230920	-8.41	12050	20230726	31.04	17240	-8.41	20230920	12050	31.04	20230726	17240	-8.41	20230920	12050	31.04	20230726	2.79	N	264450	500	51 억	448320	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History