KissMeData/200230/price/prices-20231001.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160936	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	689	-17	5	-2.41	83016854	119609	229.73	706	708	675	917	495	706	694.07	3.95	-37731	728	717	704	693	680	722	698	112	211	100	480	1	1	111881453	771	-1.78	0.89	12	0.11	-388.00	775.00	1798	20230209	-61.68	649	20231024	6.16	1798	-61.68	20230209	649	6.16	20231024	1798	-61.68	20230209	649	6.16	20231024	0.29	N	200230	100	111 억	4418221	N	N	0	N	N
3	20231031	150945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	683	-23	5	-3.26	78287676	112680	216.42	706	708	683	917	495	706	694.78	3.95	-35291	728	717	704	693	680	722	698	112	211	100	480	1	1	111881453	764	-1.76	0.88	12	0.10	-388.00	775.00	1798	20230209	-62.01	649	20231024	5.24	1798	-62.01	20230209	649	5.24	20231024	1798	-62.01	20230209	649	5.24	20231024	0.29	N	200230	100	111 억	4418221	N	N	0	N	N
4	20231031	140952	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	690	-16	5	-2.27	66922672	96127	184.63	706	708	689	917	495	706	696.19	3.95	-25427	728	717	704	693	680	722	698	112	211	100	480	1	1	111881453	772	-1.78	0.89	12	0.09	-388.00	775.00	1798	20230209	-61.62	649	20231024	6.32	1798	-61.62	20230209	649	6.32	20231024	1798	-61.62	20230209	649	6.32	20231024	0.29	N	200230	100	111 억	4418221	N	N	0	N	N
5	20231031	130945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	694	-12	5	-1.70	57919987	83086	159.58	706	708	692	917	495	706	697.11	3.95	-16927	728	717	704	693	680	722	698	112	211	100	480	1	1	111881453	776	-1.79	0.90	12	0.07	-388.00	775.00	1798	20230209	-61.40	649	20231024	6.93	1798	-61.40	20230209	649	6.93	20231024	1798	-61.40	20230209	649	6.93	20231024	0.29	N	200230	100	111 억	4418221	N	N	0	N	N
6	20231031	120944	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	697	-9	5	-1.27	41226795	59039	113.39	706	708	695	917	495	706	698.30	3.95	-5770	728	717	704	693	680	722	698	112	211	100	480	1	1	111881453	780	-1.80	0.90	12	0.05	-388.00	775.00	1798	20230209	-61.23	649	20231024	7.40	1798	-61.23	20230209	649	7.40	20231024	1798	-61.23	20230209	649	7.40	20231024	0.29	N	200230	100	111 억	4418221	N	N	0	N	N
7	20231031	111010	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	698	-8	5	-1.13	33447608	47876	91.95	706	708	695	917	495	706	698.63	3.95	4377	728	717	704	693	680	722	698	112	211	100	480	1	1	111881453	781	-1.80	0.90	12	0.04	-388.00	775.00	1798	20230209	-61.18	649	20231024	7.55	1798	-61.18	20230209	649	7.55	20231024	1798	-61.18	20230209	649	7.55	20231024	0.29	N	200230	100	111 억	4418221	N	N	0	N	N
8	20231031	100952	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	698	-8	5	-1.13	22989185	32895	63.18	706	708	695	917	495	706	698.87	3.95	6891	728	717	704	693	680	722	698	112	211	100	480	1	1	111881453	781	-1.80	0.90	12	0.03	-388.00	775.00	1798	20230209	-61.18	649	20231024	7.55	1798	-61.18	20230209	649	7.55	20231024	1798	-61.18	20230209	649	7.55	20231024	0.29	N	200230	100	111 억	4418221	N	N	0	N	N
9	20231031	090953	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	702	-4	5	-0.57	2556135	3649	7.01	706	706	698	917	495	706	700.50	3.95	340	728	717	704	693	680	722	698	112	211	100	480	1	1	111881453	785	-1.81	0.91	12	0.00	-388.00	775.00	1798	20230209	-60.96	649	20231024	8.17	1798	-60.96	20230209	649	8.17	20231024	1798	-60.96	20230209	649	8.17	20231024	0.29	N	200230	100	111 억	4418221	N	N	0	N	N
10	20231030	160934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	706	11	2	1.58	36441951	51895	70.38	700	715	691	903	487	695	702.22	4.00	2257	711	703	689	681	667	707	685	112	208	100	470	1	1	111881453	790	-1.82	0.91	12	0.05	-388.00	775.00	1798	20230209	-60.73	649	20231024	8.78	1798	-60.73	20230209	649	8.78	20231024	1798	-60.73	20230209	649	8.78	20231024	0.29	N	200230	100	111 억	4474783	N	N	0	N	N
11	20231030	150914	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	703	8	2	1.15	34829425	49608	67.28	700	715	691	903	487	695	702.09	4.00	1281	711	703	689	681	667	707	685	112	208	100	470	1	1	111881453	787	-1.81	0.91	12	0.04	-388.00	775.00	1798	20230209	-60.90	649	20231024	8.32	1798	-60.90	20230209	649	8.32	20231024	1798	-60.90	20230209	649	8.32	20231024	0.29	N	200230	100	111 억	4474783	N	N	0	N	N
12	20231030	140913	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	701	6	2	0.86	31026503	44190	59.93	700	715	691	903	487	695	702.12	4.00	995	711	703	689	681	667	707	685	112	208	100	470	1	1	111881453	784	-1.81	0.90	12	0.04	-388.00	775.00	1798	20230209	-61.01	649	20231024	8.01	1798	-61.01	20230209	649	8.01	20231024	1798	-61.01	20230209	649	8.01	20231024	0.29	N	200230	100	111 억	4474783	N	N	0	N	N
13	20231030	130915	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	710	15	2	2.16	25987478	37058	50.26	700	715	691	903	487	695	701.26	4.00	-677	711	703	689	681	667	707	685	112	208	100	470	1	1	111881453	794	-1.83	0.92	12	0.03	-388.00	775.00	1798	20230209	-60.51	649	20231024	9.40	1798	-60.51	20230209	649	9.40	20231024	1798	-60.51	20230209	649	9.40	20231024	0.29	N	200230	100	111 억	4474783	N	N	0	N	N
14	20231030	120908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	695	0	3	0.00	5580434	8003	10.85	700	715	691	903	487	695	697.29	4.00	-758	711	703	689	681	667	707	685	112	208	100	470	1	1	111881453	778	-1.79	0.90	12	0.01	-388.00	775.00	1798	20230209	-61.35	649	20231024	7.09	1798	-61.35	20230209	649	7.09	20231024	1798	-61.35	20230209	649	7.09	20231024	0.29	N	200230	100	111 억	4474783	N	N	0	N	N
15	20231030	110909	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	694	-1	5	-0.14	4207048	6033	8.18	700	715	691	903	487	695	697.34	4.00	-451	711	703	689	681	667	707	685	112	208	100	470	1	1	111881453	776	-1.79	0.90	12	0.01	-388.00	775.00	1798	20230209	-61.40	649	20231024	6.93	1798	-61.40	20230209	649	6.93	20231024	1798	-61.40	20230209	649	6.93	20231024	0.29	N	200230	100	111 억	4474783	N	N	0	N	N
16	20231030	100907	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	697	2	2	0.29	1572849	2251	3.05	700	715	691	903	487	695	698.73	4.00	173	711	703	689	681	667	707	685	112	208	100	470	1	1	111881453	780	-1.80	0.90	12	0.00	-388.00	775.00	1798	20230209	-61.23	649	20231024	7.40	1798	-61.23	20230209	649	7.40	20231024	1798	-61.23	20230209	649	7.40	20231024	0.29	N	200230	100	111 억	4474783	N	N	0	N	N
17	20231030	090904	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	693	-2	5	-0.29	191887	276	0.37	700	700	693	903	487	695	695.24	4.00	-209	711	703	689	681	667	707	685	112	208	100	470	1	1	111881453	775	-1.79	0.89	12	0.00	-388.00	775.00	1798	20230209	-61.46	649	20231024	6.78	1798	-61.46	20230209	649	6.78	20231024	1798	-61.46	20230209	649	6.78	20231024	0.29	N	200230	100	111 억	4474783	N	N	0	N	N
18	20231027	160835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	695	-3	5	-0.43	50683346	73634	77.32	675	697	675	907	489	698	688.31	3.94	-7843	735	716	707	688	679	712	684	112	209	100	470	1	1	111881453	778	-1.79	0.90	12	0.07	-388.00	775.00	1798	20230209	-61.35	649	20231024	7.09	1798	-61.35	20230209	649	7.09	20231024	1798	-61.35	20230209	649	7.09	20231024	0.29	N	200230	100	111 억	4403034	N	N	0	N	N
19	20231027	150906	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	692	-6	5	-0.86	49322453	71669	75.25	675	697	675	907	489	698	688.20	3.94	-7815	735	716	707	688	679	712	684	112	209	100	470	1	1	111881453	774	-1.78	0.89	12	0.06	-388.00	775.00	1798	20230209	-61.51	649	20231024	6.63	1798	-61.51	20230209	649	6.63	20231024	1798	-61.51	20230209	649	6.63	20231024	0.29	N	200230	100	111 억	4403034	N	N	0	N	N
20	20231027	140905	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	688	-10	5	-1.43	40760397	59251	62.22	675	697	675	907	489	698	687.93	3.94	-7202	735	716	707	688	679	712	684	112	209	100	470	1	1	111881453	770	-1.77	0.89	12	0.05	-388.00	775.00	1798	20230209	-61.74	649	20231024	6.01	1798	-61.74	20230209	649	6.01	20231024	1798	-61.74	20230209	649	6.01	20231024	0.29	N	200230	100	111 억	4403034	N	N	0	N	N
21	20231027	130856	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	692	-6	5	-0.86	31964983	46495	48.82	675	697	675	907	489	698	687.49	3.94	-1046	735	716	707	688	679	712	684	112	209	100	470	1	1	111881453	774	-1.78	0.89	12	0.04	-388.00	775.00	1798	20230209	-61.51	649	20231024	6.63	1798	-61.51	20230209	649	6.63	20231024	1798	-61.51	20230209	649	6.63	20231024	0.29	N	200230	100	111 억	4403034	N	N	0	N	N
22	20231027	120910	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	692	-6	5	-0.86	30531341	44427	46.65	675	697	675	907	489	698	687.22	3.94	-674	735	716	707	688	679	712	684	112	209	100	470	1	1	111881453	774	-1.78	0.89	12	0.04	-388.00	775.00	1798	20230209	-61.51	649	20231024	6.63	1798	-61.51	20230209	649	6.63	20231024	1798	-61.51	20230209	649	6.63	20231024	0.29	N	200230	100	111 억	4403034	N	N	0	N	N
23	20231027	110914	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	691	-7	5	-1.00	25393746	36994	38.84	675	697	675	907	489	698	686.43	3.94	-998	735	716	707	688	679	712	684	112	209	100	470	1	1	111881453	773	-1.78	0.89	12	0.03	-388.00	775.00	1798	20230209	-61.57	649	20231024	6.47	1798	-61.57	20230209	649	6.47	20231024	1798	-61.57	20230209	649	6.47	20231024	0.29	N	200230	100	111 억	4403034	N	N	0	N	N
24	20231027	100903	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	685	-13	5	-1.86	14701528	21466	22.54	675	697	675	907	489	698	684.88	3.94	-2490	735	716	707	688	679	712	684	112	209	100	470	1	1	111881453	766	-1.77	0.88	12	0.02	-388.00	775.00	1798	20230209	-61.90	649	20231024	5.55	1798	-61.90	20230209	649	5.55	20231024	1798	-61.90	20230209	649	5.55	20231024	0.29	N	200230	100	111 억	4403034	N	N	0	N	N
25	20231027	090903	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	687	-11	5	-1.58	3733543	5440	5.71	675	697	675	907	489	698	686.31	3.94	-900	735	716	707	688	679	712	684	112	209	100	470	1	1	111881453	769	-1.77	0.89	12	0.00	-388.00	775.00	1798	20230209	-61.79	649	20231024	5.86	1798	-61.79	20230209	649	5.86	20231024	1798	-61.79	20230209	649	5.86	20231024	0.29	N	200230	100	111 억	4403034	N	N	0	N	N
26	20231026	160852	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	698	-28	5	-3.86	67077143	95235	57.53	726	726	698	943	509	726	704.33	3.96	-22592	769	747	714	692	659	758	703	112	217	100	490	1	1	111881453	781	-1.80	0.90	12	0.09	-388.00	775.00	1798	20230209	-61.18	649	20231024	7.55	1798	-61.18	20230209	649	7.55	20231024	1798	-61.18	20230209	649	7.55	20231024	0.28	N	200230	100	111 억	4435591	N	N	0	N	N
27	20231026	150852	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	701	-25	5	-3.44	59363481	84185	50.86	726	726	700	943	509	726	705.16	3.96	-17497	769	747	714	692	659	758	703	112	217	100	490	1	1	111881453	784	-1.81	0.90	12	0.08	-388.00	775.00	1798	20230209	-61.01	649	20231024	8.01	1798	-61.01	20230209	649	8.01	20231024	1798	-61.01	20230209	649	8.01	20231024	0.28	N	200230	100	111 억	4435591	N	N	0	N	N
28	20231026	140853	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	709	-17	5	-2.34	40169455	56853	34.35	726	726	701	943	509	726	706.55	3.96	-11235	769	747	714	692	659	758	703	112	217	100	490	1	1	111881453	793	-1.83	0.91	12	0.05	-388.00	775.00	1798	20230209	-60.57	649	20231024	9.24	1798	-60.57	20230209	649	9.24	20231024	1798	-60.57	20230209	649	9.24	20231024	0.28	N	200230	100	111 억	4435591	N	N	0	N	N
29	20231026	130852	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	707	-19	5	-2.62	37894470	53636	32.40	726	726	701	943	509	726	706.51	3.96	-10568	769	747	714	692	659	758	703	112	217	100	490	1	1	111881453	791	-1.82	0.91	12	0.05	-388.00	775.00	1798	20230209	-60.68	649	20231024	8.94	1798	-60.68	20230209	649	8.94	20231024	1798	-60.68	20230209	649	8.94	20231024	0.28	N	200230	100	111 억	4435591	N	N	0	N	N
30	20231026	120846	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	718	-8	5	-1.10	32105514	45412	27.43	726	726	701	943	509	726	706.98	3.96	-10383	769	747	714	692	659	758	703	112	217	100	490	1	1	111881453	803	-1.85	0.93	12	0.04	-388.00	775.00	1798	20230209	-60.07	649	20231024	10.63	1798	-60.07	20230209	649	10.63	20231024	1798	-60.07	20230209	649	10.63	20231024	0.28	N	200230	100	111 억	4435591	N	N	0	N	N
31	20231026	110859	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	704	-22	5	-3.03	30033344	42486	25.67	726	726	701	943	509	726	706.90	3.96	-9121	769	747	714	692	659	758	703	112	217	100	490	1	1	111881453	788	-1.81	0.91	12	0.04	-388.00	775.00	1798	20230209	-60.85	649	20231024	8.47	1798	-60.85	20230209	649	8.47	20231024	1798	-60.85	20230209	649	8.47	20231024	0.28	N	200230	100	111 억	4435591	N	N	0	N	N
32	20231026	100855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	706	-20	5	-2.75	20777737	29394	17.76	726	726	701	943	509	726	706.87	3.96	-13767	769	747	714	692	659	758	703	112	217	100	490	1	1	111881453	790	-1.82	0.91	12	0.03	-388.00	775.00	1798	20230209	-60.73	649	20231024	8.78	1798	-60.73	20230209	649	8.78	20231024	1798	-60.73	20230209	649	8.78	20231024	0.28	N	200230	100	111 억	4435591	N	N	0	N	N
33	20231026	090853	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	709	-17	5	-2.34	1345931	1889	1.14	726	726	702	943	509	726	712.51	3.96	-598	769	747	714	692	659	758	703	112	217	100	490	1	1	111881453	793	-1.83	0.91	12	0.00	-388.00	775.00	1798	20230209	-60.57	649	20231024	9.24	1798	-60.57	20230209	649	9.24	20231024	1798	-60.57	20230209	649	9.24	20231024	0.28	N	200230	100	111 억	4435591	N	N	0	N	N
34	20231025	160855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	726	45	2	6.61	118572842	165522	68.50	681	736	681	885	477	681	716.02	3.91	59369	711	695	672	656	633	704	665	112	204	100	460	1	1	111881453	812	-1.87	0.94	12	0.15	-388.00	775.00	1798	20230209	-59.62	649	20231024	11.86	1798	-59.62	20230209	649	11.86	20231024	1798	-59.62	20230209	649	11.86	20231024	0.28	N	200230	100	111 억	4376222	N	N	0	N	N
35	20231025	150854	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	720	39	2	5.73	110556970	154460	63.92	681	736	681	885	477	681	715.76	3.91	58417	711	695	672	656	633	704	665	112	204	100	460	1	1	111881453	806	-1.86	0.93	12	0.14	-388.00	775.00	1798	20230209	-59.96	649	20231024	10.94	1798	-59.96	20230209	649	10.94	20231024	1798	-59.96	20230209	649	10.94	20231024	0.28	N	200230	100	111 억	4376222	N	N	0	N	N
36	20231025	140848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	722	41	2	6.02	102238957	142878	59.13	681	736	681	885	477	681	715.57	3.91	52376	711	695	672	656	633	704	665	112	204	100	460	1	1	111881453	808	-1.86	0.93	12	0.13	-388.00	775.00	1798	20230209	-59.84	649	20231024	11.25	1798	-59.84	20230209	649	11.25	20231024	1798	-59.84	20230209	649	11.25	20231024	0.28	N	200230	100	111 억	4376222	N	N	0	N	N
37	20231025	130850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	718	37	2	5.43	95046011	132848	54.98	681	736	681	885	477	681	715.45	3.91	50315	711	695	672	656	633	704	665	112	204	100	460	1	1	111881453	803	-1.85	0.93	12	0.12	-388.00	775.00	1798	20230209	-60.07	649	20231024	10.63	1798	-60.07	20230209	649	10.63	20231024	1798	-60.07	20230209	649	10.63	20231024	0.28	N	200230	100	111 억	4376222	N	N	0	N	N
38	20231025	120851	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	718	37	2	5.43	90530062	126532	52.36	681	736	681	885	477	681	715.47	3.91	47189	711	695	672	656	633	704	665	112	204	100	460	1	1	111881453	803	-1.85	0.93	12	0.11	-388.00	775.00	1798	20230209	-60.07	649	20231024	10.63	1798	-60.07	20230209	649	10.63	20231024	1798	-60.07	20230209	649	10.63	20231024	0.28	N	200230	100	111 억	4376222	N	N	0	N	N
39	20231025	110853	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	714	33	2	4.85	58208302	81797	33.85	681	729	681	885	477	681	711.62	3.91	19952	711	695	672	656	633	704	665	112	204	100	460	1	1	111881453	799	-1.84	0.92	12	0.07	-388.00	775.00	1798	20230209	-60.29	649	20231024	10.02	1798	-60.29	20230209	649	10.02	20231024	1798	-60.29	20230209	649	10.02	20231024	0.28	N	200230	100	111 억	4376222	N	N	0	N	N
40	20231025	100854	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	710	29	2	4.26	47270984	66443	27.50	681	729	681	885	477	681	711.45	3.91	9956	711	695	672	656	633	704	665	112	204	100	460	1	1	111881453	794	-1.83	0.92	12	0.06	-388.00	775.00	1798	20230209	-60.51	649	20231024	9.40	1798	-60.51	20230209	649	9.40	20231024	1798	-60.51	20230209	649	9.40	20231024	0.28	N	200230	100	111 억	4376222	N	N	0	N	N
41	20231025	090849	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	690	9	2	1.32	5023907	7322	3.03	681	691	681	885	477	681	686.14	3.91	3170	711	695	672	656	633	704	665	112	204	100	460	1	1	111881453	772	-1.78	0.89	12	0.01	-388.00	775.00	1798	20230209	-61.62	649	20231024	6.32	1798	-61.62	20230209	649	6.32	20231024	1798	-61.62	20230209	649	6.32	20231024	0.28	N	200230	100	111 억	4376222	N	N	0	N	N
42	20231024	160831	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	681	20	2	3.03	159540919	241643	191.68	665	688	649	859	463	661	660.23	3.83	93108	699	679	670	650	641	675	646	112	198	100	440	1	1	111881453	762	-1.76	0.88	12	0.22	-388.00	775.00	1798	20230209	-62.12	649	20231024	4.93	1798	-62.12	20230209	649	4.93	20231024	1798	-62.12	20230209	649	4.93	20231024	0.30	N	200230	100	111 억	4283114	N	N	0	N	N
43	20231024	150845	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	681	20	2	3.03	156780795	237586	188.47	665	688	649	859	463	661	659.89	3.83	93823	699	679	670	650	641	675	646	112	198	100	440	1	1	111881453	762	-1.76	0.88	12	0.21	-388.00	775.00	1798	20230209	-62.12	649	20231024	4.93	1798	-62.12	20230209	649	4.93	20231024	1798	-62.12	20230209	649	4.93	20231024	0.30	N	200230	100	111 억	4283114	N	N	0	N	N
44	20231024	140828	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	675	14	2	2.12	144508551	219503	174.12	665	679	649	859	463	661	658.34	3.83	83952	699	679	670	650	641	675	646	112	198	100	440	1	1	111881453	755	-1.74	0.87	12	0.20	-388.00	775.00	1798	20230209	-62.46	649	20231024	4.01	1798	-62.46	20230209	649	4.01	20231024	1798	-62.46	20230209	649	4.01	20231024	0.30	N	200230	100	111 억	4283114	N	N	0	N	N
45	20231024	130835	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	662	1	2	0.15	115719737	176373	139.91	665	679	649	859	463	661	656.11	3.83	64056	699	679	670	650	641	675	646	112	198	100	440	1	1	111881453	741	-1.71	0.85	12	0.16	-388.00	775.00	1798	20230209	-63.18	649	20231024	2.00	1798	-63.18	20230209	649	2.00	20231024	1798	-63.18	20230209	649	2.00	20231024	0.30	N	200230	100	111 억	4283114	N	N	0	N	N
46	20231024	120844	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	654	-7	5	-1.06	101954159	155452	123.31	665	679	649	859	463	661	655.86	3.83	50194	699	679	670	650	641	675	646	112	198	100	440	1	1	111881453	732	-1.69	0.84	12	0.14	-388.00	775.00	1798	20230209	-63.63	649	20231024	0.77	1798	-63.63	20230209	649	0.77	20231024	1798	-63.63	20230209	649	0.77	20231024	0.30	N	200230	100	111 억	4283114	N	N	0	N	N
47	20231024	110839	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	653	-8	5	-1.21	94528513	144089	114.30	665	679	649	859	463	661	656.04	3.83	43749	699	679	670	650	641	675	646	112	198	100	440	1	1	111881453	731	-1.68	0.84	12	0.13	-388.00	775.00	1798	20230209	-63.68	649	20231024	0.62	1798	-63.68	20230209	649	0.62	20231024	1798	-63.68	20230209	649	0.62	20231024	0.30	N	200230	100	111 억	4283114	N	N	0	N	N
48	20231024	100831	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	650	-11	5	-1.66	86339927	131523	104.33	665	679	649	859	463	661	656.46	3.83	36321	699	679	670	650	641	675	646	112	198	100	440	1	1	111881453	727	-1.68	0.84	12	0.12	-388.00	775.00	1798	20230209	-63.85	649	20231024	0.15	1798	-63.85	20230209	649	0.15	20231024	1798	-63.85	20230209	649	0.15	20231024	0.30	N	200230	100	111 억	4283114	N	N	0	N	N
49	20231024	090838	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	670	9	2	1.36	7427310	11070	8.78	665	679	665	859	463	661	670.94	3.83	8558	699	679	670	650	641	675	646	112	198	100	440	1	1	111881453	750	-1.73	0.86	12	0.01	-388.00	775.00	1798	20230209	-62.74	661	20231020	1.36	1798	-62.74	20230209	661	1.36	20231020	1798	-62.74	20230209	661	1.36	20231020	0.30	N	200230	100	111 억	4283114	N	N	0	N	N
50	20231023	160825	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	661	-17	5	-2.51	84327133	124763	47.01	678	690	661	881	475	678	675.90	3.79	40404	772	725	693	646	614	709	630	112	203	100	460	1	1	111881453	740	-1.70	0.85	12	0.11	-388.00	775.00	1798	20230209	-63.24	661	20231023	0.00	1798	-63.24	20230209	661	0.00	20231023	1798	-63.24	20230209	661	0.00	20231023	0.30	N	200230	100	111 억	4242610	N	N	0	N	N
51	20231023	150831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	673	-5	5	-0.74	61882800	91182	34.36	678	690	672	881	475	678	678.67	3.79	36610	772	725	693	646	614	709	630	112	203	100	460	1	1	111881453	753	-1.73	0.87	12	0.08	-388.00	775.00	1798	20230209	-62.57	661	20231020	1.82	1798	-62.57	20230209	661	1.82	20231020	1798	-62.57	20230209	661	1.82	20231020	0.30	N	200230	100	111 억	4242610	N	N	0	N	N
52	20231023	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	679	1	2	0.15	47287437	69609	26.23	678	690	674	881	475	678	679.33	3.79	31198	772	725	693	646	614	709	630	112	203	100	460	1	1	111881453	760	-1.75	0.88	12	0.06	-388.00	775.00	1798	20230209	-62.24	661	20231020	2.72	1798	-62.24	20230209	661	2.72	20231020	1798	-62.24	20230209	661	2.72	20231020	0.30	N	200230	100	111 억	4242610	N	N	0	N	N
53	20231023	130835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	684	6	2	0.88	40890664	60216	22.69	678	685	674	881	475	678	679.07	3.79	28283	772	725	693	646	614	709	630	112	203	100	460	1	1	111881453	765	-1.76	0.88	12	0.05	-388.00	775.00	1798	20230209	-61.96	661	20231020	3.48	1798	-61.96	20230209	661	3.48	20231020	1798	-61.96	20230209	661	3.48	20231020	0.30	N	200230	100	111 억	4242610	N	N	0	N	N
54	20231023	120826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	680	2	2	0.29	35685789	52579	19.81	678	685	674	881	475	678	678.71	3.79	26514	772	725	693	646	614	709	630	112	203	100	460	1	1	111881453	761	-1.75	0.88	12	0.05	-388.00	775.00	1798	20230209	-62.18	661	20231020	2.87	1798	-62.18	20230209	661	2.87	20231020	1798	-62.18	20230209	661	2.87	20231020	0.30	N	200230	100	111 억	4242610	N	N	0	N	N
55	20231023	110823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	681	3	2	0.44	30476906	44939	16.93	678	685	674	881	475	678	678.18	3.79	22809	772	725	693	646	614	709	630	112	203	100	460	1	1	111881453	762	-1.76	0.88	12	0.04	-388.00	775.00	1798	20230209	-62.12	661	20231020	3.03	1798	-62.12	20230209	661	3.03	20231020	1798	-62.12	20230209	661	3.03	20231020	0.30	N	200230	100	111 억	4242610	N	N	0	N	N
56	20231023	100818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	676	-2	5	-0.29	20652945	30453	11.47	678	685	674	881	475	678	678.19	3.79	18756	772	725	693	646	614	709	630	112	203	100	460	1	1	111881453	756	-1.74	0.87	12	0.03	-388.00	775.00	1798	20230209	-62.40	661	20231020	2.27	1798	-62.40	20230209	661	2.27	20231020	1798	-62.40	20230209	661	2.27	20231020	0.30	N	200230	100	111 억	4242610	N	N	0	N	N
57	20231023	090836	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	677	-1	5	-0.15	1139531	1683	0.63	678	678	675	881	475	678	677.08	3.79	-651	772	725	693	646	614	709	630	112	203	100	460	1	1	111881453	757	-1.74	0.87	12	0.00	-388.00	775.00	1798	20230209	-62.35	661	20231020	2.42	1798	-62.35	20230209	661	2.42	20231020	1798	-62.35	20230209	661	2.42	20231020	0.30	N	200230	100	111 억	4242610	N	N	0	N	N
58	20231020	160823	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	678	-42	5	-5.83	179719769	264239	183.78	740	740	661	936	504	720	680.14	3.80	-6443	766	742	731	707	696	737	702	112	216	100	480	1	1	111881453	759	-1.75	0.87	12	0.24	-388.00	775.00	1798	20230209	-62.29	661	20231020	2.57	1798	-62.29	20230209	661	2.57	20231020	1798	-62.29	20230209	661	2.57	20231020	0.30	N	200230	100	111 억	4249053	N	N	0	N	N
59	20231020	150822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	676	-44	5	-6.11	171446818	252002	175.27	740	740	661	936	504	720	680.34	3.80	-3835	766	742	731	707	696	737	702	112	216	100	480	1	1	111881453	756	-1.74	0.87	12	0.23	-388.00	775.00	1798	20230209	-62.40	661	20231020	2.27	1798	-62.40	20230209	661	2.27	20231020	1798	-62.40	20230209	661	2.27	20231020	0.30	N	200230	100	111 억	4249053	N	N	0	N	N
60	20231020	140830	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	682	-38	5	-5.28	154621049	227142	157.98	740	740	661	936	504	720	680.72	3.80	-3858	766	742	731	707	696	737	702	112	216	100	480	1	1	111881453	763	-1.76	0.88	12	0.20	-388.00	775.00	1798	20230209	-62.07	661	20231020	3.18	1798	-62.07	20230209	661	3.18	20231020	1798	-62.07	20230209	661	3.18	20231020	0.30	N	200230	100	111 억	4249053	N	N	0	N	N
61	20231020	130806	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	687	-33	5	-4.58	148626662	218379	151.88	740	740	661	936	504	720	680.59	3.80	-8216	766	742	731	707	696	737	702	112	216	100	480	1	1	111881453	769	-1.77	0.89	12	0.20	-388.00	775.00	1798	20230209	-61.79	661	20231020	3.93	1798	-61.79	20230209	661	3.93	20231020	1798	-61.79	20230209	661	3.93	20231020	0.30	N	200230	100	111 억	4249053	N	N	0	N	N
62	20231020	120817	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	688	-32	5	-4.44	137466358	202224	140.65	740	740	661	936	504	720	679.77	3.80	4212	766	742	731	707	696	737	702	112	216	100	480	1	1	111881453	770	-1.77	0.89	12	0.18	-388.00	775.00	1798	20230209	-61.74	661	20231020	4.08	1798	-61.74	20230209	661	4.08	20231020	1798	-61.74	20230209	661	4.08	20231020	0.30	N	200230	100	111 억	4249053	N	N	0	N	N
63	20231020	110826	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	680	-40	5	-5.56	84744419	123728	86.05	740	740	667	936	504	720	684.93	3.80	4960	766	742	731	707	696	737	702	112	216	100	480	1	1	111881453	761	-1.75	0.88	12	0.11	-388.00	775.00	1798	20230209	-62.18	667	20231020	1.95	1798	-62.18	20230209	667	1.95	20231020	1798	-62.18	20230209	667	1.95	20231020	0.30	N	200230	100	111 억	4249053	N	N	0	N	N
64	20231020	100817	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	674	-46	5	-6.39	59742950	86597	60.23	740	740	667	936	504	720	689.90	3.80	3731	766	742	731	707	696	737	702	112	216	100	480	1	1	111881453	754	-1.74	0.87	12	0.08	-388.00	775.00	1798	20230209	-62.51	667	20231020	1.05	1798	-62.51	20230209	667	1.05	20231020	1798	-62.51	20230209	667	1.05	20231020	0.30	N	200230	100	111 억	4249053	N	N	0	N	N
65	20231020	090818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	722	2	2	0.28	1448384	1999	1.39	740	740	722	936	504	720	724.55	3.80	-1195	766	742	731	707	696	737	702	112	216	100	480	1	1	111881453	808	-1.86	0.93	12	0.00	-388.00	775.00	1798	20230209	-59.84	720	20231019	0.28	1798	-59.84	20230209	720	0.28	20231019	1798	-59.84	20230209	720	0.28	20231019	0.30	N	200230	100	111 억	4249053	N	N	0	N	N
66	20231019	160815	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	720	-30	5	-4.00	105133765	143748	196.43	755	755	720	975	525	750	731.38	3.82	-29353	767	758	751	742	735	758	742	112	225	100	510	1	1	111881453	806	-1.86	0.93	12	0.13	-388.00	775.00	1798	20230209	-59.96	720	20231019	0.00	1798	-59.96	20230209	720	0.00	20231019	1798	-59.96	20230209	720	0.00	20231019	0.32	N	200230	100	111 억	4276827	N	N	0	N	N
67	20231019	150807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	729	-21	5	-2.80	98440211	134489	183.78	755	755	720	975	525	750	731.96	3.82	-26546	767	758	751	742	735	758	742	112	225	100	510	1	1	111881453	816	-1.88	0.94	12	0.12	-388.00	775.00	1798	20230209	-59.45	720	20231019	1.25	1798	-59.45	20230209	720	1.25	20231019	1798	-59.45	20230209	720	1.25	20231019	0.32	N	200230	100	111 억	4276827	N	N	0	N	N
68	20231019	140819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	727	-23	5	-3.07	94614523	129218	176.58	755	755	720	975	525	750	732.21	3.82	-23425	767	758	751	742	735	758	742	112	225	100	510	1	1	111881453	813	-1.87	0.94	12	0.12	-388.00	775.00	1798	20230209	-59.57	720	20231019	0.97	1798	-59.57	20230209	720	0.97	20231019	1798	-59.57	20230209	720	0.97	20231019	0.32	N	200230	100	111 억	4276827	N	N	0	N	N
69	20231019	130810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	730	-20	5	-2.67	59550449	80811	110.43	755	755	729	975	525	750	736.91	3.82	-15968	767	758	751	742	735	758	742	112	225	100	510	1	1	111881453	817	-1.88	0.94	12	0.07	-388.00	775.00	1798	20230209	-59.40	729	20231019	0.14	1798	-59.40	20230209	729	0.14	20231019	1798	-59.40	20230209	729	0.14	20231019	0.32	N	200230	100	111 억	4276827	N	N	0	N	N
70	20231019	120817	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	738	-12	5	-1.60	52860587	71657	97.92	755	755	731	975	525	750	737.69	3.82	-13558	767	758	751	742	735	758	742	112	225	100	510	1	1	111881453	826	-1.90	0.95	12	0.06	-388.00	775.00	1798	20230209	-58.95	731	20231019	0.96	1798	-58.95	20230209	731	0.96	20231019	1798	-58.95	20230209	731	0.96	20231019	0.32	N	200230	100	111 억	4276827	N	N	0	N	N
71	20231019	110812	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	742	-8	5	-1.07	32309591	43713	59.73	755	755	731	975	525	750	739.13	3.82	-11372	767	758	751	742	735	758	742	112	225	100	510	1	1	111881453	830	-1.91	0.96	12	0.04	-388.00	775.00	1798	20230209	-58.73	731	20231019	1.50	1798	-58.73	20230209	731	1.50	20231019	1798	-58.73	20230209	731	1.50	20231019	0.32	N	200230	100	111 억	4276827	N	N	0	N	N
72	20231019	100804	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	748	-2	5	-0.27	30308589	41027	56.06	755	755	731	975	525	750	738.75	3.82	-9917	767	758	751	742	735	758	742	112	225	100	510	1	1	111881453	837	-1.93	0.97	12	0.04	-388.00	775.00	1798	20230209	-58.40	731	20231019	2.33	1798	-58.40	20230209	731	2.33	20231019	1798	-58.40	20230209	731	2.33	20231019	0.32	N	200230	100	111 억	4276827	N	N	0	N	N
73	20231019	090815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	746	-4	5	-0.53	3304627	4437	6.06	755	755	742	975	525	750	744.79	3.82	-4124	767	758	751	742	735	758	742	112	225	100	510	1	1	111881453	835	-1.92	0.96	12	0.00	-388.00	775.00	1798	20230209	-58.51	732	20231010	1.91	1798	-58.51	20230209	732	1.91	20231010	1798	-58.51	20230209	732	1.91	20231010	0.32	N	200230	100	111 억	4276827	N	N	0	N	N
74	20231018	160819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	750	0	3	0.00	54778979	73168	108.41	750	760	744	975	525	750	748.67	3.85	-11874	762	755	750	743	738	759	747	112	225	100	510	1	1	111881453	839	-1.93	0.97	12	0.07	-388.00	775.00	1798	20230209	-58.29	732	20231010	2.46	1798	-58.29	20230209	732	2.46	20231010	1798	-58.29	20230209	732	2.46	20231010	0.32	N	200230	100	111 억	4305436	N	N	1	N	N
75	20231018	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	750	0	3	0.00	49416819	65976	97.76	750	760	744	975	525	750	749.01	3.85	-9964	762	755	750	743	738	759	747	112	225	100	510	1	1	111881453	839	-1.93	0.97	12	0.06	-388.00	775.00	1798	20230209	-58.29	732	20231010	2.46	1798	-58.29	20230209	732	2.46	20231010	1798	-58.29	20230209	732	2.46	20231010	0.32	N	200230	100	111 억	4305436	N	N	1	N	N
76	20231018	140758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	749	-1	5	-0.13	43776370	58439	86.59	750	760	744	975	525	750	749.10	3.85	-10345	762	755	750	743	738	759	747	112	225	100	510	1	1	111881453	838	-1.93	0.97	12	0.05	-388.00	775.00	1798	20230209	-58.34	732	20231010	2.32	1798	-58.34	20230209	732	2.32	20231010	1798	-58.34	20230209	732	2.32	20231010	0.32	N	200230	100	111 억	4305436	N	N	1	N	N
77	20231018	130756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	749	-1	5	-0.13	31824328	42501	62.97	750	760	744	975	525	750	748.79	3.85	-1824	762	755	750	743	738	759	747	112	225	100	510	1	1	111881453	838	-1.93	0.97	12	0.04	-388.00	775.00	1798	20230209	-58.34	732	20231010	2.32	1798	-58.34	20230209	732	2.32	20231010	1798	-58.34	20230209	732	2.32	20231010	0.32	N	200230	100	111 억	4305436	N	N	1	N	N
78	20231018	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	749	-1	5	-0.13	21721970	28973	42.93	750	760	748	975	525	750	749.73	3.85	-1208	762	755	750	743	738	759	747	112	225	100	510	1	1	111881453	838	-1.93	0.97	12	0.03	-388.00	775.00	1798	20230209	-58.34	732	20231010	2.32	1798	-58.34	20230209	732	2.32	20231010	1798	-58.34	20230209	732	2.32	20231010	0.32	N	200230	100	111 억	4305436	N	N	1	N	N
79	20231018	110804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	752	2	2	0.27	5300320	7047	10.44	750	760	749	975	525	750	752.14	3.85	-1050	762	755	750	743	738	759	747	112	225	100	510	1	1	111881453	841	-1.94	0.97	12	0.01	-388.00	775.00	1798	20230209	-58.18	732	20231010	2.73	1798	-58.18	20230209	732	2.73	20231010	1798	-58.18	20230209	732	2.73	20231010	0.32	N	200230	100	111 억	4305436	N	N	1	N	N
80	20231018	100814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	751	1	2	0.13	2507247	3324	4.93	750	760	750	975	525	750	754.29	3.85	-974	762	755	750	743	738	759	747	112	225	100	510	1	1	111881453	840	-1.94	0.97	12	0.00	-388.00	775.00	1798	20230209	-58.23	732	20231010	2.60	1798	-58.23	20230209	732	2.60	20231010	1798	-58.23	20230209	732	2.60	20231010	0.32	N	200230	100	111 억	4305436	N	N	1	N	N
81	20231018	090800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	758	8	2	1.07	597263	792	1.17	750	760	750	975	525	750	754.12	3.85	-175	762	755	750	743	738	759	747	112	225	100	510	1	1	111881453	848	-1.95	0.98	12	0.00	-388.00	775.00	1798	20230209	-57.84	732	20231010	3.55	1798	-57.84	20230209	732	3.55	20231010	1798	-57.84	20230209	732	3.55	20231010	0.32	N	200230	100	111 억	4305436	N	N	1	N	N
82	20231017	160804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	750	3	2	0.40	50446818	67383	44.23	745	757	745	971	523	747	748.66	3.84	24105	789	767	757	735	725	763	731	112	224	100	500	1	1	111881453	839	-1.93	0.97	12	0.06	-388.00	775.00	1798	20230209	-58.29	732	20231010	2.46	1798	-58.29	20230209	732	2.46	20231010	1798	-58.29	20230209	732	2.46	20231010	0.32	N	200230	100	111 억	4291287	N	N	1	N	N
83	20231017	150810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	750	3	2	0.40	45647349	60979	40.03	745	757	745	971	523	747	748.57	3.84	22402	789	767	757	735	725	763	731	112	224	100	500	1	1	111881453	839	-1.93	0.97	12	0.05	-388.00	775.00	1798	20230209	-58.29	732	20231010	2.46	1798	-58.29	20230209	732	2.46	20231010	1798	-58.29	20230209	732	2.46	20231010	0.32	N	200230	100	111 억	4291287	N	N	0	N	N
84	20231017	140811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	752	5	2	0.67	29219631	39001	25.60	745	757	745	971	523	747	749.20	3.84	10024	789	767	757	735	725	763	731	112	224	100	500	1	1	111881453	841	-1.94	0.97	12	0.03	-388.00	775.00	1798	20230209	-58.18	732	20231010	2.73	1798	-58.18	20230209	732	2.73	20231010	1798	-58.18	20230209	732	2.73	20231010	0.32	N	200230	100	111 억	4291287	N	N	0	N	N
85	20231017	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	752	5	2	0.67	23500655	31351	20.58	745	757	745	971	523	747	749.60	3.84	6240	789	767	757	735	725	763	731	112	224	100	500	1	1	111881453	841	-1.94	0.97	12	0.03	-388.00	775.00	1798	20230209	-58.18	732	20231010	2.73	1798	-58.18	20230209	732	2.73	20231010	1798	-58.18	20230209	732	2.73	20231010	0.32	N	200230	100	111 억	4291287	N	N	0	N	N
86	20231017	120808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	751	4	2	0.54	10855005	14446	9.48	745	757	745	971	523	747	751.42	3.84	1482	789	767	757	735	725	763	731	112	224	100	500	1	1	111881453	840	-1.94	0.97	12	0.01	-388.00	775.00	1798	20230209	-58.23	732	20231010	2.60	1798	-58.23	20230209	732	2.60	20231010	1798	-58.23	20230209	732	2.60	20231010	0.32	N	200230	100	111 억	4291287	N	N	0	N	N
87	20231017	110759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	754	7	2	0.94	5764806	7666	5.03	745	757	745	971	523	747	752.00	3.84	1309	789	767	757	735	725	763	731	112	224	100	500	1	1	111881453	844	-1.94	0.97	12	0.01	-388.00	775.00	1798	20230209	-58.06	732	20231010	3.01	1798	-58.06	20230209	732	3.01	20231010	1798	-58.06	20230209	732	3.01	20231010	0.32	N	200230	100	111 억	4291287	N	N	0	N	N
88	20231017	100754	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	757	10	2	1.34	2723198	3615	2.37	745	757	745	971	523	747	753.31	3.84	667	789	767	757	735	725	763	731	112	224	100	500	1	1	111881453	847	-1.95	0.98	12	0.00	-388.00	775.00	1798	20230209	-57.90	732	20231010	3.42	1798	-57.90	20230209	732	3.42	20231010	1798	-57.90	20230209	732	3.42	20231010	0.32	N	200230	100	111 억	4291287	N	N	0	N	N
89	20231017	090801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	752	5	2	0.67	314929	422	0.28	745	752	745	971	523	747	746.28	3.84	-45	789	767	757	735	725	763	731	112	224	100	500	1	1	111881453	841	-1.94	0.97	12	0.00	-388.00	775.00	1798	20230209	-58.18	732	20231010	2.73	1798	-58.18	20230209	732	2.73	20231010	1798	-58.18	20230209	732	2.73	20231010	0.32	N	200230	100	111 억	4291287	N	N	0	N	N
90	20231016	160801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	747	-27	5	-3.49	114913653	151561	171.70	779	779	747	1006	542	774	758.20	3.87	-27760	786	780	772	766	758	776	762	112	232	100	520	1	1	111881453	836	-1.93	0.96	12	0.14	-388.00	775.00	1798	20230209	-58.45	732	20231010	2.05	1798	-58.45	20230209	732	2.05	20231010	1798	-58.45	20230209	732	2.05	20231010	0.32	N	200230	100	111 억	4329893	N	N	1	N	N
91	20231016	150801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	753	-21	5	-2.71	104361835	137489	155.76	779	779	750	1006	542	774	759.06	3.87	-21435	786	780	772	766	758	776	762	112	232	100	520	1	1	111881453	842	-1.94	0.97	12	0.12	-388.00	775.00	1798	20230209	-58.12	732	20231010	2.87	1798	-58.12	20230209	732	2.87	20231010	1798	-58.12	20230209	732	2.87	20231010	0.32	N	200230	100	111 억	4329893	N	N	1	N	N
92	20231016	140802	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	756	-18	5	-2.33	79337500	104239	118.09	779	779	756	1006	542	774	761.11	3.87	-27898	786	780	772	766	758	776	762	112	232	100	520	1	1	111881453	846	-1.95	0.98	12	0.09	-388.00	775.00	1798	20230209	-57.95	732	20231010	3.28	1798	-57.95	20230209	732	3.28	20231010	1798	-57.95	20230209	732	3.28	20231010	0.32	N	200230	100	111 억	4329893	N	N	1	N	N
93	20231016	130756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	765	-9	5	-1.16	71702691	94173	106.69	779	779	756	1006	542	774	761.39	3.87	-28013	786	780	772	766	758	776	762	112	232	100	520	1	1	111881453	856	-1.97	0.99	12	0.08	-388.00	775.00	1798	20230209	-57.45	732	20231010	4.51	1798	-57.45	20230209	732	4.51	20231010	1798	-57.45	20230209	732	4.51	20231010	0.32	N	200230	100	111 억	4329893	N	N	1	N	N
94	20231016	120757	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	757	-17	5	-2.20	47613303	62551	70.86	779	779	756	1006	542	774	761.19	3.87	-3842	786	780	772	766	758	776	762	112	232	100	520	1	1	111881453	847	-1.95	0.98	12	0.06	-388.00	775.00	1798	20230209	-57.90	732	20231010	3.42	1798	-57.90	20230209	732	3.42	20231010	1798	-57.90	20230209	732	3.42	20231010	0.32	N	200230	100	111 억	4329893	N	N	1	N	N
95	20231016	110752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	764	-10	5	-1.29	20351484	26606	30.14	779	779	762	1006	542	774	764.92	3.87	-8793	786	780	772	766	758	776	762	112	232	100	520	1	1	111881453	855	-1.97	0.99	12	0.02	-388.00	775.00	1798	20230209	-57.51	732	20231010	4.37	1798	-57.51	20230209	732	4.37	20231010	1798	-57.51	20230209	732	4.37	20231010	0.32	N	200230	100	111 억	4329893	N	N	1	N	N
96	20231016	100749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	767	-7	5	-0.90	16737166	21889	24.80	779	779	762	1006	542	774	764.64	3.87	-7261	786	780	772	766	758	776	762	112	232	100	520	1	1	111881453	858	-1.98	0.99	12	0.02	-388.00	775.00	1798	20230209	-57.34	732	20231010	4.78	1798	-57.34	20230209	732	4.78	20231010	1798	-57.34	20230209	732	4.78	20231010	0.32	N	200230	100	111 억	4329893	N	N	1	N	N
97	20231016	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	772	-2	5	-0.26	3860773	5041	5.71	779	779	763	1006	542	774	765.87	3.87	-3995	786	780	772	766	758	776	762	112	232	100	520	1	1	111881453	864	-1.99	1.00	12	0.00	-388.00	775.00	1798	20230209	-57.06	732	20231010	5.46	1798	-57.06	20230209	732	5.46	20231010	1798	-57.06	20230209	732	5.46	20231010	0.32	N	200230	100	111 억	4329893	N	N	1	N	N
98	20231012	160813	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	772	23	2	3.07	92613749	121705	59.17	740	780	740	973	525	749	760.97	3.84	45515	764	756	744	736	724	760	740	112	224	100	500	1	1	111881453	864	-1.99	1.00	12	0.11	-388.00	775.00	1798	20230209	-57.06	732	20231010	5.46	1798	-57.06	20230209	732	5.46	20231010	1798	-57.06	20230209	732	5.46	20231010	0.31	N	200230	100	111 억	4296727	N	N	1	N	N
99	20231012	150756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	772	23	2	3.07	88177049	115956	56.38	740	780	740	973	525	749	760.44	3.84	44673	764	756	744	736	724	760	740	112	224	100	500	1	1	111881453	864	-1.99	1.00	12	0.10	-388.00	775.00	1798	20230209	-57.06	732	20231010	5.46	1798	-57.06	20230209	732	5.46	20231010	1798	-57.06	20230209	732	5.46	20231010	0.31	N	200230	100	111 억	4296727	N	N	2	N	N
100	20231012	140756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	765	16	2	2.14	72067166	95004	46.19	740	780	740	973	525	749	758.57	3.84	41368	764	756	744	736	724	760	740	112	224	100	500	1	1	111881453	856	-1.97	0.99	12	0.08	-388.00	775.00	1798	20230209	-57.45	732	20231010	4.51	1798	-57.45	20230209	732	4.51	20231010	1798	-57.45	20230209	732	4.51	20231010	0.31	N	200230	100	111 억	4296727	N	N	2	N	N
101	20231012	130757	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	762	13	2	1.74	70412914	92834	45.14	740	780	740	973	525	749	758.48	3.84	40848	764	756	744	736	724	760	740	112	224	100	500	1	1	111881453	853	-1.96	0.98	12	0.08	-388.00	775.00	1798	20230209	-57.62	732	20231010	4.10	1798	-57.62	20230209	732	4.10	20231010	1798	-57.62	20230209	732	4.10	20231010	0.31	N	200230	100	111 억	4296727	N	N	2	N	N
102	20231012	120806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	762	13	2	1.74	63577915	83863	40.77	740	780	740	973	525	749	758.12	3.84	35842	764	756	744	736	724	760	740	112	224	100	500	1	1	111881453	853	-1.96	0.98	12	0.07	-388.00	775.00	1798	20230209	-57.62	732	20231010	4.10	1798	-57.62	20230209	732	4.10	20231010	1798	-57.62	20230209	732	4.10	20231010	0.31	N	200230	100	111 억	4296727	N	N	2	N	N
103	20231012	110804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	764	15	2	2.00	49125884	65016	31.61	740	764	740	973	525	749	755.60	3.84	28804	764	756	744	736	724	760	740	112	224	100	500	1	1	111881453	855	-1.97	0.99	12	0.06	-388.00	775.00	1798	20230209	-57.51	732	20231010	4.37	1798	-57.51	20230209	732	4.37	20231010	1798	-57.51	20230209	732	4.37	20231010	0.31	N	200230	100	111 억	4296727	N	N	2	N	N
104	20231012	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	762	13	2	1.74	23897891	31827	15.47	740	763	740	973	525	749	750.87	3.84	14575	764	756	744	736	724	760	740	112	224	100	500	1	1	111881453	853	-1.96	0.98	12	0.03	-388.00	775.00	1798	20230209	-57.62	732	20231010	4.10	1798	-57.62	20230209	732	4.10	20231010	1798	-57.62	20230209	732	4.10	20231010	0.31	N	200230	100	111 억	4296727	N	N	2	N	N
105	20231012	090804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	752	3	2	0.40	4580406	6182	3.01	740	752	740	973	525	749	740.93	3.84	-288	764	756	744	736	724	760	740	112	224	100	500	1	1	111881453	841	-1.94	0.97	12	0.01	-388.00	775.00	1798	20230209	-58.18	732	20231010	2.73	1798	-58.18	20230209	732	2.73	20231010	1798	-58.18	20230209	732	2.73	20231010	0.31	N	200230	100	111 억	4296727	N	N	2	N	N
106	20231011	160754	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	749	17	2	2.32	152449724	205627	127.51	732	752	732	951	513	732	741.38	3.78	64553	777	754	743	720	709	749	715	112	219	100	490	1	1	111881453	838	-1.93	0.97	12	0.18	-388.00	775.00	1798	20230209	-58.34	732	20231011	2.32	1798	-58.34	20230209	732	2.32	20231011	1798	-58.34	20230209	732	2.32	20231011	0.31	N	200230	100	111 억	4230158	N	N	2	N	N
107	20231011	150759	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	741	9	2	1.23	140879740	190060	117.85	732	752	732	951	513	732	741.24	3.78	60732	777	754	743	720	709	749	715	112	219	100	490	1	1	111881453	829	-1.91	0.96	12	0.17	-388.00	775.00	1798	20230209	-58.79	732	20231011	1.23	1798	-58.79	20230209	732	1.23	20231011	1798	-58.79	20230209	732	1.23	20231011	0.31	N	200230	100	111 억	4230158	N	N	3	N	N
108	20231011	140802	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	745	13	2	1.78	126043596	170084	105.47	732	752	732	951	513	732	741.07	3.78	48697	777	754	743	720	709	749	715	112	219	100	490	1	1	111881453	834	-1.92	0.96	12	0.15	-388.00	775.00	1798	20230209	-58.57	732	20231011	1.78	1798	-58.57	20230209	732	1.78	20231011	1798	-58.57	20230209	732	1.78	20231011	0.31	N	200230	100	111 억	4230158	N	N	3	N	N
109	20231011	130752	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	745	13	2	1.78	96124527	129695	80.42	732	752	732	951	513	732	741.16	3.78	40947	777	754	743	720	709	749	715	112	219	100	490	1	1	111881453	834	-1.92	0.96	12	0.12	-388.00	775.00	1798	20230209	-58.57	732	20231011	1.78	1798	-58.57	20230209	732	1.78	20231011	1798	-58.57	20230209	732	1.78	20231011	0.31	N	200230	100	111 억	4230158	N	N	3	N	N
110	20231011	120807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	744	12	2	1.64	73249559	98832	61.29	732	752	732	951	513	732	741.15	3.78	27107	777	754	743	720	709	749	715	112	219	100	490	1	1	111881453	832	-1.92	0.96	12	0.09	-388.00	775.00	1798	20230209	-58.62	732	20231011	1.64	1798	-58.62	20230209	732	1.64	20231011	1798	-58.62	20230209	732	1.64	20231011	0.31	N	200230	100	111 억	4230158	N	N	3	N	N
111	20231011	110801	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	742	10	2	1.37	64290795	86769	53.80	732	752	732	951	513	732	740.94	3.78	24712	777	754	743	720	709	749	715	112	219	100	490	1	1	111881453	830	-1.91	0.96	12	0.08	-388.00	775.00	1798	20230209	-58.73	732	20231011	1.37	1798	-58.73	20230209	732	1.37	20231011	1798	-58.73	20230209	732	1.37	20231011	0.31	N	200230	100	111 억	4230158	N	N	3	N	N
112	20231011	100756	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	739	7	2	0.96	37979692	51275	31.80	732	752	732	951	513	732	740.71	3.78	20706	777	754	743	720	709	749	715	112	219	100	490	1	1	111881453	827	-1.90	0.95	12	0.05	-388.00	775.00	1798	20230209	-58.90	732	20231011	0.96	1798	-58.90	20230209	732	0.96	20231011	1798	-58.90	20230209	732	0.96	20231011	0.31	N	200230	100	111 억	4230158	N	N	3	N	N
113	20231011	090800	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	736	4	2	0.55	2294285	3132	1.94	732	740	732	951	513	732	732.53	3.78	33	777	754	743	720	709	749	715	112	219	100	490	1	1	111881453	823	-1.90	0.95	12	0.00	-388.00	775.00	1798	20230209	-59.07	732	20231011	0.55	1798	-59.07	20230209	732	0.55	20231011	1798	-59.07	20230209	732	0.55	20231011	0.31	N	200230	100	111 억	4230158	N	N	3	N	N
114	20231010	160753	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	732	-19	5	-2.53	117570041	156867	306.82	764	766	732	976	526	751	749.53	3.78	4570	765	758	751	744	737	754	740	112	225	100	510	1	1	111881453	819	-1.89	0.94	12	0.14	-388.00	775.00	1798	20230209	-59.29	732	20231010	0.00	1798	-59.29	20230209	732	0.00	20231010	1798	-59.29	20230209	732	0.00	20231010	0.30	N	200230	100	111 억	4227082	N	N	3	N	N
115	20231010	150749	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	738	-13	5	-1.73	112000760	149281	291.98	764	766	732	976	526	751	750.27	3.78	9033	765	758	751	744	737	754	740	112	225	100	510	1	1	111881453	826	-1.90	0.95	12	0.13	-388.00	775.00	1798	20230209	-58.95	732	20231010	0.82	1798	-58.95	20230209	732	0.82	20231010	1798	-58.95	20230209	732	0.82	20231010	0.30	N	200230	100	111 억	4227082	N	N	3	N	N
116	20231010	140754	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	741	-10	5	-1.33	99709837	132585	259.32	764	766	739	976	526	751	752.04	3.78	2771	765	758	751	744	737	754	740	112	225	100	510	1	1	111881453	829	-1.91	0.96	12	0.12	-388.00	775.00	1798	20230209	-58.79	739	20231010	0.27	1798	-58.79	20230209	739	0.27	20231010	1798	-58.79	20230209	739	0.27	20231010	0.30	N	200230	100	111 억	4227082	N	N	3	N	N
117	20231010	130746	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	740	-11	5	-1.46	95641728	127092	248.58	764	766	740	976	526	751	752.54	3.78	4914	765	758	751	744	737	754	740	112	225	100	510	1	1	111881453	828	-1.91	0.95	12	0.11	-388.00	775.00	1798	20230209	-58.84	740	20231010	0.00	1798	-58.84	20230209	740	0.00	20231010	1798	-58.84	20230209	740	0.00	20231010	0.30	N	200230	100	111 억	4227082	N	N	3	N	N
118	20231010	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	752	1	2	0.13	69197187	91647	179.25	764	766	746	976	526	751	755.04	3.78	18883	765	758	751	744	737	754	740	112	225	100	510	1	1	111881453	841	-1.94	0.97	12	0.08	-388.00	775.00	1798	20230209	-58.18	744	20231005	1.08	1798	-58.18	20230209	744	1.08	20231005	1798	-58.18	20230209	744	1.08	20231005	0.30	N	200230	100	111 억	4227082	N	N	3	N	N
119	20231010	110732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	751	0	3	0.00	62962040	83333	162.99	764	766	746	976	526	751	755.55	3.78	16394	765	758	751	744	737	754	740	112	225	100	510	1	1	111881453	840	-1.94	0.97	12	0.07	-388.00	775.00	1798	20230209	-58.23	744	20231005	0.94	1798	-58.23	20230209	744	0.94	20231005	1798	-58.23	20230209	744	0.94	20231005	0.30	N	200230	100	111 억	4227082	N	N	3	N	N
120	20231010	100740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	750	-1	5	-0.13	9626046	12803	25.04	764	764	748	976	526	751	751.86	3.78	1995	765	758	751	744	737	754	740	112	225	100	510	1	1	111881453	839	-1.93	0.97	12	0.01	-388.00	775.00	1798	20230209	-58.29	744	20231005	0.81	1798	-58.29	20230209	744	0.81	20231005	1798	-58.29	20230209	744	0.81	20231005	0.30	N	200230	100	111 억	4227082	N	N	3	N	N
121	20231010	090734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	756	5	2	0.67	1580275	2075	4.06	764	764	753	976	526	751	761.58	3.78	-1174	765	758	751	744	737	754	740	112	225	100	510	1	1	111881453	846	-1.95	0.98	12	0.00	-388.00	775.00	1798	20230209	-57.95	744	20231005	1.61	1798	-57.95	20230209	744	1.61	20231005	1798	-57.95	20230209	744	1.61	20231005	0.30	N	200230	100	111 억	4227082	N	N	3	N	N
122	20231006	160741	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	751	0	3	0.00	38162357	50895	44.02	758	758	744	976	526	751	749.82	3.77	10458	777	764	754	741	731	759	736	112	225	100	510	1	1	111881453	840	-1.94	0.97	12	0.05	-388.00	775.00	1798	20230209	-58.23	744	20231006	0.94	1798	-58.23	20230209	744	0.94	20231006	1798	-58.23	20230209	744	0.94	20231006	0.30	N	200230	100	111 억	4216226	N	N	3	N	N
123	20231006	150731	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	751	0	3	0.00	32730843	43655	37.76	758	758	744	976	526	751	749.76	3.77	9483	777	764	754	741	731	759	736	112	225	100	510	1	1	111881453	840	-1.94	0.97	12	0.04	-388.00	775.00	1798	20230209	-58.23	744	20231006	0.94	1798	-58.23	20230209	744	0.94	20231006	1798	-58.23	20230209	744	0.94	20231006	0.30	N	200230	100	111 억	4216226	N	N	5	N	N
124	20231006	140733	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	748	-3	5	-0.40	21317218	28427	24.59	758	758	744	976	526	751	749.89	3.77	7506	777	764	754	741	731	759	736	112	225	100	510	1	1	111881453	837	-1.93	0.97	12	0.03	-388.00	775.00	1798	20230209	-58.40	744	20231006	0.54	1798	-58.40	20230209	744	0.54	20231006	1798	-58.40	20230209	744	0.54	20231006	0.30	N	200230	100	111 억	4216226	N	N	5	N	N
125	20231006	130724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	750	-1	5	-0.13	17448016	23252	20.11	758	758	744	976	526	751	750.39	3.77	6295	777	764	754	741	731	759	736	112	225	100	510	1	1	111881453	839	-1.93	0.97	12	0.02	-388.00	775.00	1798	20230209	-58.29	744	20231006	0.81	1798	-58.29	20230209	744	0.81	20231006	1798	-58.29	20230209	744	0.81	20231006	0.30	N	200230	100	111 억	4216226	N	N	5	N	N
126	20231006	120722	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	750	-1	5	-0.13	13084556	17430	15.08	758	758	744	976	526	751	750.69	3.77	5346	777	764	754	741	731	759	736	112	225	100	510	1	1	111881453	839	-1.93	0.97	12	0.02	-388.00	775.00	1798	20230209	-58.29	744	20231006	0.81	1798	-58.29	20230209	744	0.81	20231006	1798	-58.29	20230209	744	0.81	20231006	0.30	N	200230	100	111 억	4216226	N	N	5	N	N
127	20231006	110715	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	752	1	2	0.13	11163969	14870	12.86	758	758	744	976	526	751	750.77	3.77	4823	777	764	754	741	731	759	736	112	225	100	510	1	1	111881453	841	-1.94	0.97	12	0.01	-388.00	775.00	1798	20230209	-58.18	744	20231006	1.08	1798	-58.18	20230209	744	1.08	20231006	1798	-58.18	20230209	744	1.08	20231006	0.30	N	200230	100	111 억	4216226	N	N	5	N	N
128	20231006	100720	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	751	0	3	0.00	8582039	11433	9.89	758	758	744	976	526	751	750.64	3.77	3761	777	764	754	741	731	759	736	112	225	100	510	1	1	111881453	840	-1.94	0.97	12	0.01	-388.00	775.00	1798	20230209	-58.23	744	20231006	0.94	1798	-58.23	20230209	744	0.94	20231006	1798	-58.23	20230209	744	0.94	20231006	0.30	N	200230	100	111 억	4216226	N	N	5	N	N
129	20231006	090717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	751	0	3	0.00	512882	682	0.59	758	758	751	976	526	751	752.03	3.77	537	777	764	754	741	731	759	736	112	225	100	510	1	1	111881453	840	-1.94	0.97	12	0.00	-388.00	775.00	1798	20230209	-58.23	744	20231005	0.94	1798	-58.23	20230209	744	0.94	20231005	1798	-58.23	20230209	744	0.94	20231005	0.30	N	200230	100	111 억	4216226	N	N	5	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History