KissMeData/065770/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1447	13	2	0.91	72685240	50518	124.86	1441	1460	1432	1864	1004	1434	1438.81	0.62	-5758	1469	1451	1416	1398	1363	1460	1407	97	430	500	1000	1	1	19411130	281	-8.08	1.55	12	0.26	-179.00	936.00	1930	20221205	-25.03	1197	20230726	20.89	1842	-21.44	20230214	1197	20.89	20230726	1930	-25.03	20221205	1197	20.89	20230726	0.34	N	065770	500	97 억	119654	N	N	N	N
3	20231031	150621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1433	-1	5	-0.07	70990684	49341	121.95	1441	1460	1433	1864	1004	1434	1438.79	0.62	-5667	1469	1451	1416	1398	1363	1460	1407	97	430	500	1000	1	1	19411130	278	-8.01	1.53	12	0.25	-179.00	936.00	1930	20221205	-25.75	1197	20230726	19.72	1842	-22.20	20230214	1197	19.72	20230726	1930	-25.75	20221205	1197	19.72	20230726	0.34	N	065770	500	97 억	119654	N	N	N	N
4	20231031	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1437	3	2	0.21	50880925	35342	87.35	1441	1460	1434	1864	1004	1434	1439.69	0.62	-3049	1469	1451	1416	1398	1363	1460	1407	97	430	500	1000	1	1	19411130	279	-8.03	1.54	12	0.18	-179.00	936.00	1930	20221205	-25.54	1197	20230726	20.05	1842	-21.99	20230214	1197	20.05	20230726	1930	-25.54	20221205	1197	20.05	20230726	0.34	N	065770	500	97 억	119654	N	N	N	N
5	20231031	130623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1442	8	2	0.56	46234646	32116	79.38	1441	1460	1434	1864	1004	1434	1439.64	0.62	-2917	1469	1451	1416	1398	1363	1460	1407	97	430	500	1000	1	1	19411130	280	-8.06	1.54	12	0.17	-179.00	936.00	1930	20221205	-25.28	1197	20230726	20.47	1842	-21.72	20230214	1197	20.47	20230726	1930	-25.28	20221205	1197	20.47	20230726	0.34	N	065770	500	97 억	119654	N	N	N	N
6	20231031	120619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1440	6	2	0.42	40350670	28040	69.30	1441	1460	1434	1864	1004	1434	1439.06	0.62	-2298	1469	1451	1416	1398	1363	1460	1407	97	430	500	1000	1	1	19411130	280	-8.04	1.54	12	0.14	-179.00	936.00	1930	20221205	-25.39	1197	20230726	20.30	1842	-21.82	20230214	1197	20.30	20230726	1930	-25.39	20221205	1197	20.30	20230726	0.34	N	065770	500	97 억	119654	N	N	N	N
7	20231031	110637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1437	3	2	0.21	37848302	26302	65.01	1441	1460	1434	1864	1004	1434	1439.02	0.62	-2330	1469	1451	1416	1398	1363	1460	1407	97	430	500	1000	1	1	19411130	279	-8.03	1.54	12	0.14	-179.00	936.00	1930	20221205	-25.54	1197	20230726	20.05	1842	-21.99	20230214	1197	20.05	20230726	1930	-25.54	20221205	1197	20.05	20230726	0.34	N	065770	500	97 억	119654	N	N	N	N
8	20231031	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1440	6	2	0.42	25167359	17472	43.18	1441	1460	1434	1864	1004	1434	1440.49	0.62	-701	1469	1451	1416	1398	1363	1460	1407	97	430	500	1000	1	1	19411130	280	-8.04	1.54	12	0.09	-179.00	936.00	1930	20221205	-25.39	1197	20230726	20.30	1842	-21.82	20230214	1197	20.30	20230726	1930	-25.39	20221205	1197	20.30	20230726	0.34	N	065770	500	97 억	119654	N	N	N	N
9	20231031	090624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1439	5	2	0.35	2843194	1974	4.88	1441	1444	1437	1864	1004	1434	1440.79	0.62	130	1469	1451	1416	1398	1363	1460	1407	97	430	500	1000	1	1	19411130	279	-8.04	1.54	12	0.01	-179.00	936.00	1930	20221205	-25.44	1197	20230726	20.22	1842	-21.88	20230214	1197	20.22	20230726	1930	-25.44	20221205	1197	20.22	20230726	0.34	N	065770	500	97 억	119654	N	N	N	N
10	20231030	160615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1434	44	2	3.17	55854477	39960	82.42	1391	1434	1381	1807	973	1390	1397.77	0.60	2311	1452	1421	1392	1361	1332	1436	1376	97	417	500	970	1	1	19411130	278	-8.01	1.53	12	0.21	-179.00	936.00	1930	20221205	-25.70	1197	20230726	19.80	1842	-22.15	20230214	1197	19.80	20230726	1930	-25.70	20221205	1197	19.80	20230726	0.34	N	065770	500	97 억	117181	N	N	N	N
11	20231030	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1420	30	2	2.16	51859265	37153	76.63	1391	1420	1381	1807	973	1390	1395.83	0.60	2311	1452	1421	1392	1361	1332	1436	1376	97	417	500	970	1	1	19411130	276	-7.93	1.52	12	0.19	-179.00	936.00	1930	20221205	-26.42	1197	20230726	18.63	1842	-22.91	20230214	1197	18.63	20230726	1930	-26.42	20221205	1197	18.63	20230726	0.34	N	065770	500	97 억	117181	N	N	N	N
12	20231030	140601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1404	14	2	1.01	45013480	32275	66.57	1391	1405	1381	1807	973	1390	1394.69	0.60	1810	1452	1421	1392	1361	1332	1436	1376	97	417	500	970	1	1	19411130	273	-7.84	1.50	12	0.17	-179.00	936.00	1930	20221205	-27.25	1197	20230726	17.29	1842	-23.78	20230214	1197	17.29	20230726	1930	-27.25	20221205	1197	17.29	20230726	0.34	N	065770	500	97 억	117181	N	N	N	N
13	20231030	130602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1403	13	2	0.94	40291083	28910	59.63	1391	1405	1381	1807	973	1390	1393.68	0.60	1805	1452	1421	1392	1361	1332	1436	1376	97	417	500	970	1	1	19411130	272	-7.84	1.50	12	0.15	-179.00	936.00	1930	20221205	-27.31	1197	20230726	17.21	1842	-23.83	20230214	1197	17.21	20230726	1930	-27.31	20221205	1197	17.21	20230726	0.34	N	065770	500	97 억	117181	N	N	N	N
14	20231030	120557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1399	9	2	0.65	33188987	23828	49.15	1391	1405	1381	1807	973	1390	1392.86	0.60	1624	1452	1421	1392	1361	1332	1436	1376	97	417	500	970	1	1	19411130	272	-7.82	1.49	12	0.12	-179.00	936.00	1930	20221205	-27.51	1197	20230726	16.88	1842	-24.05	20230214	1197	16.88	20230726	1930	-27.51	20221205	1197	16.88	20230726	0.34	N	065770	500	97 억	117181	N	N	N	N
15	20231030	110558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1405	15	2	1.08	27168412	19514	40.25	1391	1405	1386	1807	973	1390	1392.26	0.60	1656	1452	1421	1392	1361	1332	1436	1376	97	417	500	970	1	1	19411130	273	-7.85	1.50	12	0.10	-179.00	936.00	1930	20221205	-27.20	1197	20230726	17.38	1842	-23.72	20230214	1197	17.38	20230726	1930	-27.20	20221205	1197	17.38	20230726	0.34	N	065770	500	97 억	117181	N	N	N	N
16	20231030	100559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1390	0	3	0.00	22326146	16045	33.09	1391	1404	1386	1807	973	1390	1391.47	0.60	1121	1452	1421	1392	1361	1332	1436	1376	97	417	500	970	1	1	19411130	270	-7.77	1.49	12	0.08	-179.00	936.00	1930	20221205	-27.98	1197	20230726	16.12	1842	-24.54	20230214	1197	16.12	20230726	1930	-27.98	20221205	1197	16.12	20230726	0.34	N	065770	500	97 억	117181	N	N	N	N
17	20231030	090555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1392	2	2	0.14	454324	326	0.67	1391	1404	1391	1807	973	1390	1394.01	0.60	43	1452	1421	1392	1361	1332	1436	1376	97	417	500	970	1	1	19411130	270	-7.78	1.49	12	0.00	-179.00	936.00	1930	20221205	-27.88	1197	20230726	16.29	1842	-24.43	20230214	1197	16.29	20230726	1930	-27.88	20221205	1197	16.29	20230726	0.34	N	065770	500	97 억	117181	N	N	N	N
18	20231027	160528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1390	15	2	1.09	67120589	48482	170.94	1363	1423	1363	1787	963	1375	1384.45	0.59	2797	1419	1397	1378	1356	1337	1387	1346	97	412	500	960	1	1	19411130	270	-7.77	1.49	12	0.25	-179.00	936.00	1930	20221205	-27.98	1197	20230726	16.12	1842	-24.54	20230214	1197	16.12	20230726	1930	-27.98	20221205	1197	16.12	20230726	0.34	N	065770	500	97 억	114384	N	N	N	N
19	20231027	150556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1423	48	2	3.49	61110290	44199	155.84	1363	1423	1363	1787	963	1375	1382.62	0.59	2987	1419	1397	1378	1356	1337	1387	1346	97	412	500	960	1	1	19411130	276	-7.95	1.52	12	0.23	-179.00	936.00	1930	20221205	-26.27	1197	20230726	18.88	1842	-22.75	20230214	1197	18.88	20230726	1930	-26.27	20221205	1197	18.88	20230726	0.34	N	065770	500	97 억	114384	N	N	N	N
20	20231027	140555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1387	12	2	0.87	44087388	32017	112.89	1363	1390	1363	1787	963	1375	1377.00	0.59	3442	1419	1397	1378	1356	1337	1387	1346	97	412	500	960	1	1	19411130	269	-7.75	1.48	12	0.16	-179.00	936.00	1930	20221205	-28.13	1197	20230726	15.87	1842	-24.70	20230214	1197	15.87	20230726	1930	-28.13	20221205	1197	15.87	20230726	0.34	N	065770	500	97 억	114384	N	N	N	N
21	20231027	130548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1388	13	2	0.95	40725530	29594	104.34	1363	1390	1363	1787	963	1375	1376.14	0.59	3677	1419	1397	1378	1356	1337	1387	1346	97	412	500	960	1	1	19411130	269	-7.75	1.48	12	0.15	-179.00	936.00	1930	20221205	-28.08	1197	20230726	15.96	1842	-24.65	20230214	1197	15.96	20230726	1930	-28.08	20221205	1197	15.96	20230726	0.34	N	065770	500	97 억	114384	N	N	N	N
22	20231027	120557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1388	13	2	0.95	37855606	27526	97.05	1363	1388	1363	1787	963	1375	1375.27	0.59	3787	1419	1397	1378	1356	1337	1387	1346	97	412	500	960	1	1	19411130	269	-7.75	1.48	12	0.14	-179.00	936.00	1930	20221205	-28.08	1197	20230726	15.96	1842	-24.65	20230214	1197	15.96	20230726	1930	-28.08	20221205	1197	15.96	20230726	0.34	N	065770	500	97 억	114384	N	N	N	N
23	20231027	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1388	13	2	0.95	31251314	22762	80.26	1363	1388	1363	1787	963	1375	1372.96	0.59	3655	1419	1397	1378	1356	1337	1387	1346	97	412	500	960	1	1	19411130	269	-7.75	1.48	12	0.12	-179.00	936.00	1930	20221205	-28.08	1197	20230726	15.96	1842	-24.65	20230214	1197	15.96	20230726	1930	-28.08	20221205	1197	15.96	20230726	0.34	N	065770	500	97 억	114384	N	N	N	N
24	20231027	100555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1372	-3	5	-0.22	9301652	6813	24.02	1363	1372	1363	1787	963	1375	1365.25	0.59	-233	1419	1397	1378	1356	1337	1387	1346	97	412	500	960	1	1	19411130	266	-7.66	1.47	12	0.04	-179.00	936.00	1930	20221205	-28.91	1197	20230726	14.62	1842	-25.52	20230214	1197	14.62	20230726	1930	-28.91	20221205	1197	14.62	20230726	0.34	N	065770	500	97 억	114384	N	N	N	N
25	20231027	090552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1365	-10	5	-0.73	3262285	2393	8.44	1363	1368	1363	1787	963	1375	1363.17	0.59	63	1419	1397	1378	1356	1337	1387	1346	97	412	500	960	1	1	19411130	265	-7.63	1.46	12	0.01	-179.00	936.00	1930	20221205	-29.27	1197	20230726	14.04	1842	-25.90	20230214	1197	14.04	20230726	1930	-29.27	20221205	1197	14.04	20230726	0.34	N	065770	500	97 억	114384	N	N	N	N
26	20231026	160548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1375	-25	5	-1.79	39221862	28344	41.42	1387	1400	1359	1820	980	1400	1383.77	0.66	-12935	1432	1416	1387	1371	1342	1424	1379	97	420	500	980	1	1	19411130	267	-7.68	1.47	12	0.15	-179.00	936.00	1930	20221205	-28.76	1197	20230726	14.87	1842	-25.35	20230214	1197	14.87	20230726	1930	-28.76	20221205	1197	14.87	20230726	0.34	N	065770	500	97 억	127319	N	N	N	N
27	20231026	150547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1368	-32	5	-2.29	35898016	25915	37.87	1387	1400	1359	1820	980	1400	1385.21	0.66	-12100	1432	1416	1387	1371	1342	1424	1379	97	420	500	980	1	1	19411130	266	-7.64	1.46	12	0.13	-179.00	936.00	1930	20221205	-29.12	1197	20230726	14.29	1842	-25.73	20230214	1197	14.29	20230726	1930	-29.12	20221205	1197	14.29	20230726	0.34	N	065770	500	97 억	127319	N	N	N	N
28	20231026	140548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1387	-13	5	-0.93	28962891	20917	30.57	1387	1400	1359	1820	980	1400	1384.65	0.66	-11366	1432	1416	1387	1371	1342	1424	1379	97	420	500	980	1	1	19411130	269	-7.75	1.48	12	0.11	-179.00	936.00	1930	20221205	-28.13	1197	20230726	15.87	1842	-24.70	20230214	1197	15.87	20230726	1930	-28.13	20221205	1197	15.87	20230726	0.34	N	065770	500	97 억	127319	N	N	N	N
29	20231026	130547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1397	-3	5	-0.21	22122931	15988	23.36	1387	1400	1359	1820	980	1400	1383.71	0.66	-9393	1432	1416	1387	1371	1342	1424	1379	97	420	500	980	1	1	19411130	271	-7.80	1.49	12	0.08	-179.00	936.00	1930	20221205	-27.62	1197	20230726	16.71	1842	-24.16	20230214	1197	16.71	20230726	1930	-27.62	20221205	1197	16.71	20230726	0.34	N	065770	500	97 억	127319	N	N	N	N
30	20231026	120545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1398	-2	5	-0.14	19783772	14311	20.91	1387	1400	1359	1820	980	1400	1382.40	0.66	-8558	1432	1416	1387	1371	1342	1424	1379	97	420	500	980	1	1	19411130	271	-7.81	1.49	12	0.07	-179.00	936.00	1930	20221205	-27.56	1197	20230726	16.79	1842	-24.10	20230214	1197	16.79	20230726	1930	-27.56	20221205	1197	16.79	20230726	0.34	N	065770	500	97 억	127319	N	N	N	N
31	20231026	110552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1395	-5	5	-0.36	17767211	12868	18.81	1387	1400	1359	1820	980	1400	1380.71	0.66	-7697	1432	1416	1387	1371	1342	1424	1379	97	420	500	980	1	1	19411130	271	-7.79	1.49	12	0.07	-179.00	936.00	1930	20221205	-27.72	1197	20230726	16.54	1842	-24.27	20230214	1197	16.54	20230726	1930	-27.72	20221205	1197	16.54	20230726	0.34	N	065770	500	97 억	127319	N	N	N	N
32	20231026	100550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1381	-19	5	-1.36	12977248	9417	13.76	1387	1387	1359	1820	980	1400	1378.04	0.66	-6396	1432	1416	1387	1371	1342	1424	1379	97	420	500	980	1	1	19411130	268	-7.72	1.48	12	0.05	-179.00	936.00	1930	20221205	-28.45	1197	20230726	15.37	1842	-25.03	20230214	1197	15.37	20230726	1930	-28.45	20221205	1197	15.37	20230726	0.34	N	065770	500	97 억	127319	N	N	N	N
33	20231026	090549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1383	-17	5	-1.21	8195604	5922	8.65	1387	1387	1369	1820	980	1400	1383.89	0.66	-4003	1432	1416	1387	1371	1342	1424	1379	97	420	500	980	1	1	19411130	268	-7.73	1.48	12	0.03	-179.00	936.00	1930	20221205	-28.34	1197	20230726	15.54	1842	-24.92	20230214	1197	15.54	20230726	1930	-28.34	20221205	1197	15.54	20230726	0.34	N	065770	500	97 억	127319	N	N	N	N
34	20231025	160551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1400	42	2	3.09	93903781	68384	159.25	1358	1403	1358	1765	951	1358	1373.18	0.59	13582	1380	1369	1351	1340	1322	1374	1345	97	407	500	950	1	1	19411130	272	-7.82	1.50	12	0.35	-179.00	936.00	1930	20221205	-27.46	1197	20230726	16.96	1842	-24.00	20230214	1197	16.96	20230726	1930	-27.46	20221205	1197	16.96	20230726	0.34	N	065770	500	97 억	113737	N	N	N	N
35	20231025	150549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1387	29	2	2.14	74431574	54404	126.69	1358	1400	1358	1765	951	1358	1368.13	0.59	13462	1380	1369	1351	1340	1322	1374	1345	97	407	500	950	1	1	19411130	269	-7.75	1.48	12	0.28	-179.00	936.00	1930	20221205	-28.13	1197	20230726	15.87	1842	-24.70	20230214	1197	15.87	20230726	1930	-28.13	20221205	1197	15.87	20230726	0.34	N	065770	500	97 억	113737	N	N	N	N
36	20231025	140547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1380	22	2	1.62	68410139	50060	116.58	1358	1400	1358	1765	951	1358	1366.56	0.59	13414	1380	1369	1351	1340	1322	1374	1345	97	407	500	950	1	1	19411130	268	-7.71	1.47	12	0.26	-179.00	936.00	1930	20221205	-28.50	1197	20230726	15.29	1842	-25.08	20230214	1197	15.29	20230726	1930	-28.50	20221205	1197	15.29	20230726	0.34	N	065770	500	97 억	113737	N	N	N	N
37	20231025	130546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1380	22	2	1.62	67226099	49202	114.58	1358	1400	1358	1765	951	1358	1366.33	0.59	12726	1380	1369	1351	1340	1322	1374	1345	97	407	500	950	1	1	19411130	268	-7.71	1.47	12	0.25	-179.00	936.00	1930	20221205	-28.50	1197	20230726	15.29	1842	-25.08	20230214	1197	15.29	20230726	1930	-28.50	20221205	1197	15.29	20230726	0.34	N	065770	500	97 억	113737	N	N	N	N
38	20231025	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1379	21	2	1.55	65760129	48140	112.11	1358	1400	1358	1765	951	1358	1366.02	0.59	12645	1380	1369	1351	1340	1322	1374	1345	97	407	500	950	1	1	19411130	268	-7.70	1.47	12	0.25	-179.00	936.00	1930	20221205	-28.55	1197	20230726	15.20	1842	-25.14	20230214	1197	15.20	20230726	1930	-28.55	20221205	1197	15.20	20230726	0.34	N	065770	500	97 억	113737	N	N	N	N
39	20231025	110547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1385	27	2	1.99	63555207	46545	108.39	1358	1400	1358	1765	951	1358	1365.46	0.59	12426	1380	1369	1351	1340	1322	1374	1345	97	407	500	950	1	1	19411130	269	-7.74	1.48	12	0.24	-179.00	936.00	1930	20221205	-28.24	1197	20230726	15.71	1842	-24.81	20230214	1197	15.71	20230726	1930	-28.24	20221205	1197	15.71	20230726	0.34	N	065770	500	97 억	113737	N	N	N	N
40	20231025	100548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1368	10	2	0.74	52767502	38739	90.21	1358	1386	1358	1765	951	1358	1362.13	0.59	9340	1380	1369	1351	1340	1322	1374	1345	97	407	500	950	1	1	19411130	266	-7.64	1.46	12	0.20	-179.00	936.00	1930	20221205	-29.12	1197	20230726	14.29	1842	-25.73	20230214	1197	14.29	20230726	1930	-29.12	20221205	1197	14.29	20230726	0.34	N	065770	500	97 억	113737	N	N	N	N
41	20231025	090545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1371	13	2	0.96	16291781	11917	27.75	1358	1386	1358	1765	951	1358	1367.10	0.59	1163	1380	1369	1351	1340	1322	1374	1345	97	407	500	950	1	1	19411130	266	-7.66	1.46	12	0.06	-179.00	936.00	1930	20221205	-28.96	1197	20230726	14.54	1842	-25.57	20230214	1197	14.54	20230726	1930	-28.96	20221205	1197	14.54	20230726	0.34	N	065770	500	97 억	113737	N	N	N	N
42	20231024	160535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1358	9	2	0.67	57839106	42941	169.11	1338	1362	1333	1753	945	1349	1346.94	0.58	327	1389	1368	1354	1333	1319	1362	1327	97	404	500	940	1	1	19411130	264	-7.59	1.45	12	0.22	-179.00	936.00	1930	20221205	-29.64	1197	20230726	13.45	1842	-26.28	20230214	1197	13.45	20230726	1930	-29.64	20221205	1197	13.45	20230726	0.37	N	065770	500	97 억	113410	N	N	N	N
43	20231024	150544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1362	13	2	0.96	57114385	42408	167.01	1338	1362	1333	1753	945	1349	1346.78	0.58	320	1389	1368	1354	1333	1319	1362	1327	97	404	500	940	1	1	19411130	264	-7.61	1.46	12	0.22	-179.00	936.00	1930	20221205	-29.43	1197	20230726	13.78	1842	-26.06	20230214	1197	13.78	20230726	1930	-29.43	20221205	1197	13.78	20230726	0.37	N	065770	500	97 억	113410	N	N	N	N
44	20231024	140533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1348	-1	5	-0.07	32958111	24500	96.49	1338	1349	1333	1753	945	1349	1345.23	0.58	-4862	1389	1368	1354	1333	1319	1362	1327	97	404	500	940	1	1	19411130	262	-7.53	1.44	12	0.13	-179.00	936.00	1930	20221205	-30.16	1197	20230726	12.61	1842	-26.82	20230214	1197	12.61	20230726	1930	-30.16	20221205	1197	12.61	20230726	0.37	N	065770	500	97 억	113410	N	N	N	N
45	20231024	130540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1344	-5	5	-0.37	31420146	23357	91.99	1338	1349	1333	1753	945	1349	1345.21	0.58	-4866	1389	1368	1354	1333	1319	1362	1327	97	404	500	940	1	1	19411130	261	-7.51	1.44	12	0.12	-179.00	936.00	1930	20221205	-30.36	1197	20230726	12.28	1842	-27.04	20230214	1197	12.28	20230726	1930	-30.36	20221205	1197	12.28	20230726	0.37	N	065770	500	97 억	113410	N	N	N	N
46	20231024	120545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1347	-2	5	-0.15	24699406	18372	72.35	1338	1349	1333	1753	945	1349	1344.40	0.58	-4705	1389	1368	1354	1333	1319	1362	1327	97	404	500	940	1	1	19411130	261	-7.53	1.44	12	0.09	-179.00	936.00	1930	20221205	-30.21	1197	20230726	12.53	1842	-26.87	20230214	1197	12.53	20230726	1930	-30.21	20221205	1197	12.53	20230726	0.37	N	065770	500	97 억	113410	N	N	N	N
47	20231024	110540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1345	-4	5	-0.30	21853988	16260	64.04	1338	1349	1333	1753	945	1349	1344.03	0.58	-4631	1389	1368	1354	1333	1319	1362	1327	97	404	500	940	1	1	19411130	261	-7.51	1.44	12	0.08	-179.00	936.00	1930	20221205	-30.31	1197	20230726	12.36	1842	-26.98	20230214	1197	12.36	20230726	1930	-30.31	20221205	1197	12.36	20230726	0.37	N	065770	500	97 억	113410	N	N	N	N
48	20231024	100535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1347	-2	5	-0.15	18459792	13733	54.08	1338	1349	1338	1753	945	1349	1344.19	0.58	-3538	1389	1368	1354	1333	1319	1362	1327	97	404	500	940	1	1	19411130	261	-7.53	1.44	12	0.07	-179.00	936.00	1930	20221205	-30.21	1197	20230726	12.53	1842	-26.87	20230214	1197	12.53	20230726	1930	-30.21	20221205	1197	12.53	20230726	0.37	N	065770	500	97 억	113410	N	N	N	N
49	20231024	090539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1341	-8	5	-0.59	537700	401	1.58	1338	1344	1338	1753	945	1349	1340.90	0.58	-53	1389	1368	1354	1333	1319	1362	1327	97	404	500	940	1	1	19411130	260	-7.49	1.43	12	0.00	-179.00	936.00	1930	20221205	-30.52	1197	20230726	12.03	1842	-27.20	20230214	1197	12.03	20230726	1930	-30.52	20221205	1197	12.03	20230726	0.37	N	065770	500	97 억	113410	N	N	N	N
50	20231023	160531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1349	-26	5	-1.89	34393422	25391	35.32	1366	1375	1340	1787	963	1375	1354.55	0.62	-7489	1431	1403	1366	1338	1301	1417	1352	97	412	500	960	1	1	19411130	262	-7.54	1.44	12	0.13	-179.00	936.00	1930	20221205	-30.10	1197	20230726	12.70	1842	-26.76	20230214	1197	12.70	20230726	1930	-30.10	20221205	1197	12.70	20230726	0.39	N	065770	500	97 억	120899	N	N	N	N
51	20231023	150534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1345	-30	5	-2.18	31728885	23414	32.57	1366	1375	1340	1787	963	1375	1355.12	0.62	-7230	1431	1403	1366	1338	1301	1417	1352	97	412	500	960	1	1	19411130	261	-7.51	1.44	12	0.12	-179.00	936.00	1930	20221205	-30.31	1197	20230726	12.36	1842	-26.98	20230214	1197	12.36	20230726	1930	-30.31	20221205	1197	12.36	20230726	0.39	N	065770	500	97 억	120899	N	N	N	N
52	20231023	140533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1343	-32	5	-2.33	23243085	17108	23.80	1366	1375	1340	1787	963	1375	1358.61	0.62	-4083	1431	1403	1366	1338	1301	1417	1352	97	412	500	960	1	1	19411130	261	-7.50	1.43	12	0.09	-179.00	936.00	1930	20221205	-30.41	1197	20230726	12.20	1842	-27.09	20230214	1197	12.20	20230726	1930	-30.41	20221205	1197	12.20	20230726	0.39	N	065770	500	97 억	120899	N	N	N	N
53	20231023	130536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1350	-25	5	-1.82	22099918	16258	22.62	1366	1375	1340	1787	963	1375	1359.33	0.62	-4069	1431	1403	1366	1338	1301	1417	1352	97	412	500	960	1	1	19411130	262	-7.54	1.44	12	0.08	-179.00	936.00	1930	20221205	-30.05	1197	20230726	12.78	1842	-26.71	20230214	1197	12.78	20230726	1930	-30.05	20221205	1197	12.78	20230726	0.39	N	065770	500	97 억	120899	N	N	N	N
54	20231023	120531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1350	-25	5	-1.82	18960118	13932	19.38	1366	1375	1340	1787	963	1375	1360.90	0.62	-2866	1431	1403	1366	1338	1301	1417	1352	97	412	500	960	1	1	19411130	262	-7.54	1.44	12	0.07	-179.00	936.00	1930	20221205	-30.05	1197	20230726	12.78	1842	-26.71	20230214	1197	12.78	20230726	1930	-30.05	20221205	1197	12.78	20230726	0.39	N	065770	500	97 억	120899	N	N	N	N
55	20231023	110530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1355	-20	5	-1.45	16373248	12020	16.72	1366	1375	1340	1787	963	1375	1362.17	0.62	-2467	1431	1403	1366	1338	1301	1417	1352	97	412	500	960	1	1	19411130	263	-7.57	1.45	12	0.06	-179.00	936.00	1930	20221205	-29.79	1197	20230726	13.20	1842	-26.44	20230214	1197	13.20	20230726	1930	-29.79	20221205	1197	13.20	20230726	0.39	N	065770	500	97 억	120899	N	N	N	N
56	20231023	100527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1360	-15	5	-1.09	15286115	11220	15.61	1366	1375	1340	1787	963	1375	1362.40	0.62	-1996	1431	1403	1366	1338	1301	1417	1352	97	412	500	960	1	1	19411130	264	-7.60	1.45	12	0.06	-179.00	936.00	1930	20221205	-29.53	1197	20230726	13.62	1842	-26.17	20230214	1197	13.62	20230726	1930	-29.53	20221205	1197	13.62	20230726	0.39	N	065770	500	97 억	120899	N	N	N	N
57	20231023	090538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1353	-22	5	-1.60	3757546	2751	3.83	1366	1366	1353	1787	963	1375	1365.88	0.62	-88	1431	1403	1366	1338	1301	1417	1352	97	412	500	960	1	1	19411130	263	-7.56	1.45	12	0.01	-179.00	936.00	1930	20221205	-29.90	1197	20230726	13.03	1842	-26.55	20230214	1197	13.03	20230726	1930	-29.90	20221205	1197	13.03	20230726	0.39	N	065770	500	97 억	120899	N	N	N	N
58	20231020	160530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1375	-6	5	-0.43	98426652	71816	205.45	1361	1394	1329	1795	967	1381	1370.52	0.63	-501	1451	1415	1395	1359	1339	1406	1350	97	414	500	960	1	1	19411130	267	-7.68	1.47	12	0.37	-179.00	936.00	1930	20221205	-28.76	1197	20230726	14.87	1842	-25.35	20230214	1197	14.87	20230726	1930	-28.76	20221205	1197	14.87	20230726	0.40	N	065770	500	97 억	121400	N	N	N	N
59	20231020	150531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1378	-3	5	-0.22	96269505	70247	200.96	1361	1394	1329	1795	967	1381	1370.44	0.63	-372	1451	1415	1395	1359	1339	1406	1350	97	414	500	960	1	1	19411130	267	-7.70	1.47	12	0.36	-179.00	936.00	1930	20221205	-28.60	1197	20230726	15.12	1842	-25.19	20230214	1197	15.12	20230726	1930	-28.60	20221205	1197	15.12	20230726	0.40	N	065770	500	97 억	121400	N	N	N	N
60	20231020	140533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1371	-10	5	-0.72	86268353	62907	179.96	1361	1394	1329	1795	967	1381	1371.36	0.63	-12	1451	1415	1395	1359	1339	1406	1350	97	414	500	960	1	1	19411130	266	-7.66	1.46	12	0.32	-179.00	936.00	1930	20221205	-28.96	1197	20230726	14.54	1842	-25.57	20230214	1197	14.54	20230726	1930	-28.96	20221205	1197	14.54	20230726	0.40	N	065770	500	97 억	121400	N	N	N	N
61	20231020	130518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1365	-16	5	-1.16	75473058	55039	157.45	1361	1394	1329	1795	967	1381	1371.27	0.63	1741	1451	1415	1395	1359	1339	1406	1350	97	414	500	960	1	1	19411130	265	-7.63	1.46	12	0.28	-179.00	936.00	1930	20221205	-29.27	1197	20230726	14.04	1842	-25.90	20230214	1197	14.04	20230726	1930	-29.27	20221205	1197	14.04	20230726	0.40	N	065770	500	97 억	121400	N	N	N	N
62	20231020	120528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1380	-1	5	-0.07	65947272	48017	137.36	1361	1394	1329	1795	967	1381	1373.42	0.63	1585	1451	1415	1395	1359	1339	1406	1350	97	414	500	960	1	1	19411130	268	-7.71	1.47	12	0.25	-179.00	936.00	1930	20221205	-28.50	1197	20230726	15.29	1842	-25.08	20230214	1197	15.29	20230726	1930	-28.50	20221205	1197	15.29	20230726	0.40	N	065770	500	97 억	121400	N	N	N	N
63	20231020	110533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1352	-29	5	-2.10	12795926	9475	27.11	1361	1367	1329	1795	967	1381	1350.49	0.63	-2752	1451	1415	1395	1359	1339	1406	1350	97	414	500	960	1	1	19411130	262	-7.55	1.44	12	0.05	-179.00	936.00	1930	20221205	-29.95	1197	20230726	12.95	1842	-26.60	20230214	1197	12.95	20230726	1930	-29.95	20221205	1197	12.95	20230726	0.40	N	065770	500	97 억	121400	N	N	N	N
64	20231020	100527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1356	-25	5	-1.81	10658918	7894	22.58	1361	1367	1329	1795	967	1381	1350.26	0.63	-2307	1451	1415	1395	1359	1339	1406	1350	97	414	500	960	1	1	19411130	263	-7.58	1.45	12	0.04	-179.00	936.00	1930	20221205	-29.74	1197	20230726	13.28	1842	-26.38	20230214	1197	13.28	20230726	1930	-29.74	20221205	1197	13.28	20230726	0.40	N	065770	500	97 억	121400	N	N	N	N
65	20231020	090527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1358	-23	5	-1.67	3501151	2573	7.36	1361	1366	1347	1795	967	1381	1360.73	0.63	128	1451	1415	1395	1359	1339	1406	1350	97	414	500	960	1	1	19411130	264	-7.59	1.45	12	0.01	-179.00	936.00	1930	20221205	-29.64	1197	20230726	13.45	1842	-26.28	20230214	1197	13.45	20230726	1930	-29.64	20221205	1197	13.45	20230726	0.40	N	065770	500	97 억	121400	N	N	N	N
66	20231019	160524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1381	-44	5	-3.09	48460424	34953	95.90	1429	1431	1375	1852	998	1425	1386.45	0.65	-5673	1487	1455	1440	1408	1393	1448	1401	97	427	500	990	1	1	19411130	268	-7.72	1.48	12	0.18	-179.00	936.00	1930	20221205	-28.45	1197	20230726	15.37	1842	-25.03	20230214	1197	15.37	20230726	1930	-28.45	20221205	1197	15.37	20230726	0.40	N	065770	500	97 억	127073	N	N	N	N
67	20231019	150523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1379	-46	5	-3.23	44895375	32369	88.81	1429	1431	1375	1852	998	1425	1386.99	0.65	-4751	1487	1455	1440	1408	1393	1448	1401	97	427	500	990	1	1	19411130	268	-7.70	1.47	12	0.17	-179.00	936.00	1930	20221205	-28.55	1197	20230726	15.20	1842	-25.14	20230214	1197	15.20	20230726	1930	-28.55	20221205	1197	15.20	20230726	0.40	N	065770	500	97 억	127073	N	N	N	N
68	20231019	140526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1377	-48	5	-3.37	40996354	29541	81.05	1429	1431	1375	1852	998	1425	1387.78	0.65	-4645	1487	1455	1440	1408	1393	1448	1401	97	427	500	990	1	1	19411130	267	-7.69	1.47	12	0.15	-179.00	936.00	1930	20221205	-28.65	1197	20230726	15.04	1842	-25.24	20230214	1197	15.04	20230726	1930	-28.65	20221205	1197	15.04	20230726	0.40	N	065770	500	97 억	127073	N	N	N	N
69	20231019	130521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1383	-42	5	-2.95	39399030	28381	77.86	1429	1431	1375	1852	998	1425	1388.22	0.65	-4519	1487	1455	1440	1408	1393	1448	1401	97	427	500	990	1	1	19411130	268	-7.73	1.48	12	0.15	-179.00	936.00	1930	20221205	-28.34	1197	20230726	15.54	1842	-24.92	20230214	1197	15.54	20230726	1930	-28.34	20221205	1197	15.54	20230726	0.40	N	065770	500	97 억	127073	N	N	N	N
70	20231019	120526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1380	-45	5	-3.16	26311794	18913	51.89	1429	1431	1375	1852	998	1425	1391.20	0.65	-3609	1487	1455	1440	1408	1393	1448	1401	97	427	500	990	1	1	19411130	268	-7.71	1.47	12	0.10	-179.00	936.00	1930	20221205	-28.50	1197	20230726	15.29	1842	-25.08	20230214	1197	15.29	20230726	1930	-28.50	20221205	1197	15.29	20230726	0.40	N	065770	500	97 억	127073	N	N	N	N
71	20231019	110525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1382	-43	5	-3.02	23527711	16896	46.36	1429	1431	1375	1852	998	1425	1392.50	0.65	-2488	1487	1455	1440	1408	1393	1448	1401	97	427	500	990	1	1	19411130	268	-7.72	1.48	12	0.09	-179.00	936.00	1930	20221205	-28.39	1197	20230726	15.46	1842	-24.97	20230214	1197	15.46	20230726	1930	-28.39	20221205	1197	15.46	20230726	0.40	N	065770	500	97 억	127073	N	N	N	N
72	20231019	100520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1390	-35	5	-2.46	21197805	15218	41.75	1429	1431	1375	1852	998	1425	1392.94	0.65	-1441	1487	1455	1440	1408	1393	1448	1401	97	427	500	990	1	1	19411130	270	-7.77	1.49	12	0.08	-179.00	936.00	1930	20221205	-27.98	1197	20230726	16.12	1842	-24.54	20230214	1197	16.12	20230726	1930	-27.98	20221205	1197	16.12	20230726	0.40	N	065770	500	97 억	127073	N	N	N	N
73	20231019	090525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1401	-24	5	-1.68	5440967	3822	10.49	1429	1431	1400	1852	998	1425	1423.59	0.65	-613	1487	1455	1440	1408	1393	1448	1401	97	427	500	990	1	1	19411130	272	-7.83	1.50	12	0.02	-179.00	936.00	1930	20221205	-27.41	1197	20230726	17.04	1842	-23.94	20230214	1197	17.04	20230726	1930	-27.41	20221205	1197	17.04	20230726	0.40	N	065770	500	97 억	127073	N	N	N	N
74	20231018	160528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1425	-32	5	-2.20	52747141	36449	67.79	1457	1472	1425	1894	1020	1457	1447.15	0.64	2865	1497	1477	1443	1423	1389	1487	1433	97	437	500	1010	1	1	19411130	277	-7.96	1.52	12	0.19	-179.00	936.00	1930	20221205	-26.17	1197	20230726	19.05	1842	-22.64	20230214	1197	19.05	20230726	1930	-26.17	20221205	1197	19.05	20230726	0.40	N	065770	500	97 억	124208	N	N	N	N
75	20231018	150520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1426	-31	5	-2.13	51410140	35511	66.05	1457	1472	1425	1894	1020	1457	1447.72	0.64	2761	1497	1477	1443	1423	1389	1487	1433	97	437	500	1010	1	1	19411130	277	-7.97	1.52	12	0.18	-179.00	936.00	1930	20221205	-26.11	1197	20230726	19.13	1842	-22.58	20230214	1197	19.13	20230726	1930	-26.11	20221205	1197	19.13	20230726	0.40	N	065770	500	97 억	124208	N	N	N	N
76	20231018	140517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1442	-15	5	-1.03	48461765	33453	62.22	1457	1472	1425	1894	1020	1457	1448.65	0.64	2544	1497	1477	1443	1423	1389	1487	1433	97	437	500	1010	1	1	19411130	280	-8.06	1.54	12	0.17	-179.00	936.00	1930	20221205	-25.28	1197	20230726	20.47	1842	-21.72	20230214	1197	20.47	20230726	1930	-25.28	20221205	1197	20.47	20230726	0.40	N	065770	500	97 억	124208	N	N	N	N
77	20231018	130514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1441	-16	5	-1.10	46603775	32163	59.82	1457	1472	1425	1894	1020	1457	1448.99	0.64	3584	1497	1477	1443	1423	1389	1487	1433	97	437	500	1010	1	1	19411130	280	-8.05	1.54	12	0.17	-179.00	936.00	1930	20221205	-25.34	1197	20230726	20.38	1842	-21.77	20230214	1197	20.38	20230726	1930	-25.34	20221205	1197	20.38	20230726	0.40	N	065770	500	97 억	124208	N	N	N	N
78	20231018	120522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1443	-14	5	-0.96	45282281	31245	58.11	1457	1472	1425	1894	1020	1457	1449.26	0.64	3845	1497	1477	1443	1423	1389	1487	1433	97	437	500	1010	1	1	19411130	280	-8.06	1.54	12	0.16	-179.00	936.00	1930	20221205	-25.23	1197	20230726	20.55	1842	-21.66	20230214	1197	20.55	20230726	1930	-25.23	20221205	1197	20.55	20230726	0.40	N	065770	500	97 억	124208	N	N	N	N
79	20231018	110518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1443	-14	5	-0.96	40484745	27889	51.87	1457	1472	1430	1894	1020	1457	1451.64	0.64	4436	1497	1477	1443	1423	1389	1487	1433	97	437	500	1010	1	1	19411130	280	-8.06	1.54	12	0.14	-179.00	936.00	1930	20221205	-25.23	1197	20230726	20.55	1842	-21.66	20230214	1197	20.55	20230726	1930	-25.23	20221205	1197	20.55	20230726	0.40	N	065770	500	97 억	124208	N	N	N	N
80	20231018	100522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1431	-26	5	-1.78	39264210	27041	50.29	1457	1472	1430	1894	1020	1457	1452.03	0.64	4553	1497	1477	1443	1423	1389	1487	1433	97	437	500	1010	1	1	19411130	278	-7.99	1.53	12	0.14	-179.00	936.00	1930	20221205	-25.85	1197	20230726	19.55	1842	-22.31	20230214	1197	19.55	20230726	1930	-25.85	20221205	1197	19.55	20230726	0.40	N	065770	500	97 억	124208	N	N	N	N
81	20231018	090517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1472	15	2	1.03	23418624	16055	29.86	1457	1472	1450	1894	1020	1457	1458.65	0.64	4066	1497	1477	1443	1423	1389	1487	1433	97	437	500	1010	1	1	19411130	286	-8.22	1.57	12	0.08	-179.00	936.00	1930	20221205	-23.73	1197	20230726	22.97	1842	-20.09	20230214	1197	22.97	20230726	1930	-23.73	20221205	1197	22.97	20230726	0.40	N	065770	500	97 억	124208	N	N	N	N
82	20231017	160521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1457	13	2	0.90	76956521	53765	58.92	1439	1463	1409	1877	1011	1444	1430.96	0.64	830	1610	1526	1463	1379	1316	1495	1348	97	433	500	1010	1	1	19411130	283	-8.14	1.56	12	0.28	-179.00	936.00	1930	20221205	-24.51	1197	20230726	21.72	1842	-20.90	20230214	1197	21.72	20230726	1930	-24.51	20221205	1197	21.72	20230726	0.40	N	065770	500	97 억	123378	N	N	N	N
83	20231017	150521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1458	14	2	0.97	76012592	53117	58.21	1439	1463	1409	1877	1011	1444	1430.64	0.64	874	1610	1526	1463	1379	1316	1495	1348	97	433	500	1010	1	1	19411130	283	-8.15	1.56	12	0.27	-179.00	936.00	1930	20221205	-24.46	1197	20230726	21.80	1842	-20.85	20230214	1197	21.80	20230726	1930	-24.46	20221205	1197	21.80	20230726	0.40	N	065770	500	97 억	123378	N	N	N	N
84	20231017	140523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1459	15	2	1.04	73022992	51067	55.97	1439	1463	1409	1877	1011	1444	1429.49	0.64	976	1610	1526	1463	1379	1316	1495	1348	97	433	500	1010	1	1	19411130	283	-8.15	1.56	12	0.26	-179.00	936.00	1930	20221205	-24.40	1197	20230726	21.89	1842	-20.79	20230214	1197	21.89	20230726	1930	-24.40	20221205	1197	21.89	20230726	0.40	N	065770	500	97 억	123378	N	N	N	N
85	20231017	130518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1453	9	2	0.62	71620106	50105	54.91	1439	1458	1409	1877	1011	1444	1428.92	0.64	1246	1610	1526	1463	1379	1316	1495	1348	97	433	500	1010	1	1	19411130	282	-8.12	1.55	12	0.26	-179.00	936.00	1930	20221205	-24.72	1197	20230726	21.39	1842	-21.12	20230214	1197	21.39	20230726	1930	-24.72	20221205	1197	21.39	20230726	0.40	N	065770	500	97 억	123378	N	N	N	N
86	20231017	120519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1444	0	3	0.00	64538128	45213	49.55	1439	1444	1409	1877	1011	1444	1426.81	0.64	18	1610	1526	1463	1379	1316	1495	1348	97	433	500	1010	1	1	19411130	280	-8.07	1.54	12	0.23	-179.00	936.00	1930	20221205	-25.18	1197	20230726	20.63	1842	-21.61	20230214	1197	20.63	20230726	1930	-25.18	20221205	1197	20.63	20230726	0.40	N	065770	500	97 억	123378	N	N	N	N
87	20231017	110515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1437	-7	5	-0.48	48500097	34086	37.36	1439	1439	1409	1877	1011	1444	1421.83	0.64	279	1610	1526	1463	1379	1316	1495	1348	97	433	500	1010	1	1	19411130	279	-8.03	1.54	12	0.18	-179.00	936.00	1930	20221205	-25.54	1197	20230726	20.05	1842	-21.99	20230214	1197	20.05	20230726	1930	-25.54	20221205	1197	20.05	20230726	0.40	N	065770	500	97 억	123378	N	N	N	N
88	20231017	100512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1430	-14	5	-0.97	41929343	29496	32.33	1439	1439	1409	1877	1011	1444	1420.23	0.64	464	1610	1526	1463	1379	1316	1495	1348	97	433	500	1010	1	1	19411130	278	-7.99	1.53	12	0.15	-179.00	936.00	1930	20221205	-25.91	1197	20230726	19.47	1842	-22.37	20230214	1197	19.47	20230726	1930	-25.91	20221205	1197	19.47	20230726	0.40	N	065770	500	97 억	123378	N	N	N	N
89	20231017	090516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1426	-18	5	-1.25	8645883	6017	6.59	1439	1439	1426	1877	1011	1444	1434.32	0.64	-216	1610	1526	1463	1379	1316	1495	1348	97	433	500	1010	1	1	19411130	277	-7.97	1.52	12	0.03	-179.00	936.00	1930	20221205	-26.11	1197	20230726	19.13	1842	-22.58	20230214	1197	19.13	20230726	1930	-26.11	20221205	1197	19.13	20230726	0.40	N	065770	500	97 억	123378	N	N	N	N
90	20231016	160516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1444	-92	5	-5.99	132794071	91245	214.40	1495	1547	1400	1996	1076	1536	1455.34	0.70	-8918	1584	1560	1524	1500	1464	1572	1512	97	460	500	1070	1	1	19411130	280	-8.07	1.54	12	0.47	-179.00	936.00	1930	20221205	-25.18	1197	20230726	20.63	1842	-21.61	20230214	1197	20.63	20230726	1930	-25.18	20221205	1197	20.63	20230726	0.40	N	065770	500	97 억	135364	N	N	N	N
91	20231016	150515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1412	-124	5	-8.07	125881837	86434	203.10	1495	1547	1400	1996	1076	1536	1456.38	0.70	-9083	1584	1560	1524	1500	1464	1572	1512	97	460	500	1070	1	1	19411130	274	-7.89	1.51	12	0.45	-179.00	936.00	1930	20221205	-26.84	1197	20230726	17.96	1842	-23.34	20230214	1197	17.96	20230726	1930	-26.84	20221205	1197	17.96	20230726	0.40	N	065770	500	97 억	135364	N	N	N	N
92	20231016	140516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1426	-110	5	-7.16	110689450	75728	177.94	1495	1547	1400	1996	1076	1536	1461.66	0.70	-2641	1584	1560	1524	1500	1464	1572	1512	97	460	500	1070	1	1	19411130	277	-7.97	1.52	12	0.39	-179.00	936.00	1930	20221205	-26.11	1197	20230726	19.13	1842	-22.58	20230214	1197	19.13	20230726	1930	-26.11	20221205	1197	19.13	20230726	0.40	N	065770	500	97 억	135364	N	N	N	N
93	20231016	130514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1427	-109	5	-7.10	108440710	74152	174.24	1495	1547	1400	1996	1076	1536	1462.40	0.70	-1799	1584	1560	1524	1500	1464	1572	1512	97	460	500	1070	1	1	19411130	277	-7.97	1.52	12	0.38	-179.00	936.00	1930	20221205	-26.06	1197	20230726	19.21	1842	-22.53	20230214	1197	19.21	20230726	1930	-26.06	20221205	1197	19.21	20230726	0.40	N	065770	500	97 억	135364	N	N	N	N
94	20231016	120514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1450	-86	5	-5.60	71552392	48122	113.07	1495	1547	1448	1996	1076	1536	1486.88	0.70	-1074	1584	1560	1524	1500	1464	1572	1512	97	460	500	1070	1	1	19411130	281	-8.10	1.55	12	0.25	-179.00	936.00	1930	20221205	-24.87	1197	20230726	21.14	1842	-21.28	20230214	1197	21.14	20230726	1930	-24.87	20221205	1197	21.14	20230726	0.40	N	065770	500	97 억	135364	N	N	N	N
95	20231016	110512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1463	-73	5	-4.75	53777847	35943	84.46	1495	1547	1461	1996	1076	1536	1496.18	0.70	408	1584	1560	1524	1500	1464	1572	1512	97	460	500	1070	1	1	19411130	284	-8.17	1.56	12	0.19	-179.00	936.00	1930	20221205	-24.20	1197	20230726	22.22	1842	-20.58	20230214	1197	22.22	20230726	1930	-24.20	20221205	1197	22.22	20230726	0.40	N	065770	500	97 억	135364	N	N	N	N
96	20231016	100508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1512	-24	5	-1.56	28315568	18873	44.35	1495	1547	1461	1996	1076	1536	1500.29	0.70	2267	1584	1560	1524	1500	1464	1572	1512	97	460	500	1070	1	1	19411130	293	-8.45	1.62	12	0.10	-179.00	936.00	1930	20221205	-21.66	1197	20230726	26.32	1842	-17.92	20230214	1197	26.32	20230726	1930	-21.66	20221205	1197	26.32	20230726	0.40	N	065770	500	97 억	135364	N	N	N	N
97	20231016	090511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1496	-40	5	-2.60	11756860	7893	18.55	1495	1536	1461	1996	1076	1536	1489.44	0.70	-9	1584	1560	1524	1500	1464	1572	1512	97	460	500	1070	1	1	19411130	290	-8.36	1.60	12	0.04	-179.00	936.00	1930	20221205	-22.49	1197	20230726	24.98	1842	-18.78	20230214	1197	24.98	20230726	1930	-22.49	20221205	1197	24.98	20230726	0.40	N	065770	500	97 억	135364	N	N	N	N
98	20231012	160524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1528	-16	5	-1.04	154831101	100559	143.22	1545	1570	1519	2005	1081	1544	1539.62	0.69	6520	1623	1583	1504	1464	1385	1603	1484	97	461	500	1080	1	1	19411130	297	-8.54	1.63	12	0.52	-179.00	936.00	1930	20221205	-20.83	1197	20230726	27.65	1842	-17.05	20230214	1197	27.65	20230726	1930	-20.83	20221205	1197	27.65	20230726	0.40	N	065770	500	97 억	133490	N	N	N	N
99	20231012	150514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1535	-9	5	-0.58	152054371	98742	140.63	1545	1570	1519	2005	1081	1544	1539.83	0.69	6520	1623	1583	1504	1464	1385	1603	1484	97	461	500	1080	1	1	19411130	298	-8.58	1.64	12	0.51	-179.00	936.00	1930	20221205	-20.47	1197	20230726	28.24	1842	-16.67	20230214	1197	28.24	20230726	1930	-20.47	20221205	1197	28.24	20230726	0.40	N	065770	500	97 억	133490	N	N	N	N
100	20231012	140513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1536	-8	5	-0.52	149724123	97222	138.47	1545	1570	1519	2005	1081	1544	1539.94	0.69	6651	1623	1583	1504	1464	1385	1603	1484	97	461	500	1080	1	1	19411130	298	-8.58	1.64	12	0.50	-179.00	936.00	1930	20221205	-20.41	1197	20230726	28.32	1842	-16.61	20230214	1197	28.32	20230726	1930	-20.41	20221205	1197	28.32	20230726	0.40	N	065770	500	97 억	133490	N	N	N	N
101	20231012	130513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1539	-5	5	-0.32	148383512	96349	137.22	1545	1570	1519	2005	1081	1544	1539.98	0.69	7031	1623	1583	1504	1464	1385	1603	1484	97	461	500	1080	1	1	19411130	299	-8.60	1.64	12	0.50	-179.00	936.00	1930	20221205	-20.26	1197	20230726	28.57	1842	-16.45	20230214	1197	28.57	20230726	1930	-20.26	20221205	1197	28.57	20230726	0.40	N	065770	500	97 억	133490	N	N	N	N
102	20231012	120521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1529	-15	5	-0.97	147248337	95611	136.17	1545	1570	1519	2005	1081	1544	1539.99	0.69	7324	1623	1583	1504	1464	1385	1603	1484	97	461	500	1080	1	1	19411130	297	-8.54	1.63	12	0.49	-179.00	936.00	1930	20221205	-20.78	1197	20230726	27.74	1842	-16.99	20230214	1197	27.74	20230726	1930	-20.78	20221205	1197	27.74	20230726	0.40	N	065770	500	97 억	133490	N	N	N	N
103	20231012	110519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1540	-4	5	-0.26	119723887	77602	110.52	1545	1570	1519	2005	1081	1544	1542.76	0.69	6671	1623	1583	1504	1464	1385	1603	1484	97	461	500	1080	1	1	19411130	299	-8.60	1.65	12	0.40	-179.00	936.00	1930	20221205	-20.21	1197	20230726	28.65	1842	-16.40	20230214	1197	28.65	20230726	1930	-20.21	20221205	1197	28.65	20230726	0.40	N	065770	500	97 억	133490	N	N	N	N
104	20231012	100518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1542	-2	5	-0.13	94440176	61121	87.05	1545	1570	1519	2005	1081	1544	1545.17	0.69	-598	1623	1583	1504	1464	1385	1603	1484	97	461	500	1080	1	1	19411130	299	-8.61	1.65	12	0.31	-179.00	936.00	1930	20221205	-20.10	1197	20230726	28.82	1842	-16.29	20230214	1197	28.82	20230726	1930	-20.10	20221205	1197	28.82	20230726	0.40	N	065770	500	97 억	133490	N	N	N	N
105	20231012	090520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1560	16	2	1.04	58490236	37638	53.60	1545	1570	1537	2005	1081	1544	1554.59	0.69	-2202	1623	1583	1504	1464	1385	1603	1484	97	461	500	1080	1	1	19411130	303	-8.72	1.67	12	0.19	-179.00	936.00	1930	20221205	-19.17	1197	20230726	30.33	1842	-15.31	20230214	1197	30.33	20230726	1930	-19.17	20221205	1197	30.33	20230726	0.40	N	065770	500	97 억	133490	N	N	N	N
106	20231011	160515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1544	33	2	2.18	104214497	69914	103.57	1488	1544	1425	1964	1058	1511	1490.39	0.69	1318	1616	1563	1507	1454	1398	1535	1426	97	453	500	1050	1	1	19411130	300	-8.63	1.65	12	0.36	-179.00	936.00	1930	20221205	-20.00	1197	20230726	28.99	1842	-16.18	20230214	1197	28.99	20230726	1930	-20.00	20221205	1197	28.99	20230726	0.40	N	065770	500	97 억	133116	N	N	N	N
107	20231011	150515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1523	12	2	0.79	77191239	52188	77.31	1488	1523	1425	1964	1058	1511	1479.10	0.69	-5095	1616	1563	1507	1454	1398	1535	1426	97	453	500	1050	1	1	19411130	296	-8.51	1.63	12	0.27	-179.00	936.00	1930	20221205	-21.09	1197	20230726	27.23	1842	-17.32	20230214	1197	27.23	20230726	1930	-21.09	20221205	1197	27.23	20230726	0.40	N	065770	500	97 억	133116	N	N	N	N
108	20231011	140521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1514	3	2	0.20	68012811	46125	68.33	1488	1520	1425	1964	1058	1511	1474.53	0.69	-4908	1616	1563	1507	1454	1398	1535	1426	97	453	500	1050	1	1	19411130	294	-8.46	1.62	12	0.24	-179.00	936.00	1930	20221205	-21.55	1197	20230726	26.48	1842	-17.81	20230214	1197	26.48	20230726	1930	-21.55	20221205	1197	26.48	20230726	0.40	N	065770	500	97 억	133116	N	N	N	N
109	20231011	130511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1504	-7	5	-0.46	57176456	38943	57.69	1488	1505	1425	1964	1058	1511	1468.21	0.69	-3793	1616	1563	1507	1454	1398	1535	1426	97	453	500	1050	1	1	19411130	292	-8.40	1.61	12	0.20	-179.00	936.00	1930	20221205	-22.07	1197	20230726	25.65	1842	-18.35	20230214	1197	25.65	20230726	1930	-22.07	20221205	1197	25.65	20230726	0.40	N	065770	500	97 억	133116	N	N	N	N
110	20231011	120522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1480	-31	5	-2.05	46963063	32084	47.53	1488	1495	1425	1964	1058	1511	1463.75	0.69	-2440	1616	1563	1507	1454	1398	1535	1426	97	453	500	1050	1	1	19411130	287	-8.27	1.58	12	0.17	-179.00	936.00	1930	20221205	-23.32	1197	20230726	23.64	1842	-19.65	20230214	1197	23.64	20230726	1930	-23.32	20221205	1197	23.64	20230726	0.40	N	065770	500	97 억	133116	N	N	N	N
111	20231011	110518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1475	-36	5	-2.38	43000046	29397	43.55	1488	1495	1425	1964	1058	1511	1462.73	0.69	-1882	1616	1563	1507	1454	1398	1535	1426	97	453	500	1050	1	1	19411130	286	-8.24	1.58	12	0.15	-179.00	936.00	1930	20221205	-23.58	1197	20230726	23.22	1842	-19.92	20230214	1197	23.22	20230726	1930	-23.58	20221205	1197	23.22	20230726	0.40	N	065770	500	97 억	133116	N	N	N	N
112	20231011	100513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1458	-53	5	-3.51	37362243	25547	37.85	1488	1495	1425	1964	1058	1511	1462.49	0.69	-1408	1616	1563	1507	1454	1398	1535	1426	97	453	500	1050	1	1	19411130	283	-8.15	1.56	12	0.13	-179.00	936.00	1930	20221205	-24.46	1197	20230726	21.80	1842	-20.85	20230214	1197	21.80	20230726	1930	-24.46	20221205	1197	21.80	20230726	0.40	N	065770	500	97 억	133116	N	N	N	N
113	20231011	090517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1472	-39	5	-2.58	5871022	3971	5.88	1488	1488	1449	1964	1058	1511	1478.46	0.69	-54	1616	1563	1507	1454	1398	1535	1426	97	453	500	1050	1	1	19411130	286	-8.22	1.57	12	0.02	-179.00	936.00	1930	20221205	-23.73	1197	20230726	22.97	1842	-20.09	20230214	1197	22.97	20230726	1930	-23.73	20221205	1197	22.97	20230726	0.40	N	065770	500	97 억	133116	N	N	N	N
114	20231010	160511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1511	-10	5	-0.66	102186439	67502	41.70	1521	1560	1451	1977	1065	1521	1513.83	0.69	-634	1631	1575	1473	1417	1315	1604	1446	97	456	500	1060	1	1	19411130	293	-8.44	1.61	12	0.35	-179.00	936.00	1930	20221205	-21.71	1197	20230726	26.23	1842	-17.97	20230214	1197	26.23	20230726	1930	-21.71	20221205	1197	26.23	20230726	0.42	N	065770	500	97 억	133884	N	N	N	N
115	20231010	150509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1462	-59	5	-3.88	95412138	62973	38.90	1521	1560	1451	1977	1065	1521	1515.13	0.69	555	1631	1575	1473	1417	1315	1604	1446	97	456	500	1060	1	1	19411130	284	-8.17	1.56	12	0.32	-179.00	936.00	1930	20221205	-24.25	1197	20230726	22.14	1842	-20.63	20230214	1197	22.14	20230726	1930	-24.25	20221205	1197	22.14	20230726	0.42	N	065770	500	97 억	133884	N	N	N	N
116	20231010	140512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1472	-49	5	-3.22	87242746	57413	35.47	1521	1560	1451	1977	1065	1521	1519.56	0.69	-643	1631	1575	1473	1417	1315	1604	1446	97	456	500	1060	1	1	19411130	286	-8.22	1.57	12	0.30	-179.00	936.00	1930	20221205	-23.73	1197	20230726	22.97	1842	-20.09	20230214	1197	22.97	20230726	1930	-23.73	20221205	1197	22.97	20230726	0.42	N	065770	500	97 억	133884	N	N	N	N
117	20231010	130507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1480	-41	5	-2.70	76744645	50286	31.06	1521	1560	1480	1977	1065	1521	1526.16	0.69	-821	1631	1575	1473	1417	1315	1604	1446	97	456	500	1060	1	1	19411130	287	-8.27	1.58	12	0.26	-179.00	936.00	1930	20221205	-23.32	1197	20230726	23.64	1842	-19.65	20230214	1197	23.64	20230726	1930	-23.32	20221205	1197	23.64	20230726	0.42	N	065770	500	97 억	133884	N	N	N	N
118	20231010	120507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1519	-2	5	-0.13	69063496	45146	27.89	1521	1560	1502	1977	1065	1521	1529.78	0.69	-366	1631	1575	1473	1417	1315	1604	1446	97	456	500	1060	1	1	19411130	295	-8.49	1.62	12	0.23	-179.00	936.00	1930	20221205	-21.30	1197	20230726	26.90	1842	-17.54	20230214	1197	26.90	20230726	1930	-21.30	20221205	1197	26.90	20230726	0.42	N	065770	500	97 억	133884	N	N	N	N
119	20231010	110500	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1520	-1	5	-0.07	67780091	44300	27.37	1521	1560	1502	1977	1065	1521	1530.02	0.69	-311	1631	1575	1473	1417	1315	1604	1446	97	456	500	1060	1	1	19411130	295	-8.49	1.62	12	0.23	-179.00	936.00	1930	20221205	-21.24	1197	20230726	26.98	1842	-17.48	20230214	1197	26.98	20230726	1930	-21.24	20221205	1197	26.98	20230726	0.42	N	065770	500	97 억	133884	N	N	N	N
120	20231010	100504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1532	11	2	0.72	50516456	32978	20.37	1521	1560	1521	1977	1065	1521	1531.82	0.69	-1238	1631	1575	1473	1417	1315	1604	1446	97	456	500	1060	1	1	19411130	297	-8.56	1.64	12	0.17	-179.00	936.00	1930	20221205	-20.62	1197	20230726	27.99	1842	-16.83	20230214	1197	27.99	20230726	1930	-20.62	20221205	1197	27.99	20230726	0.42	N	065770	500	97 억	133884	N	N	N	N
121	20231010	090501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1550	29	2	1.91	17009790	11149	6.89	1521	1560	1521	1977	1065	1521	1525.68	0.69	12	1631	1575	1473	1417	1315	1604	1446	97	456	500	1060	1	1	19411130	301	-8.66	1.66	12	0.06	-179.00	936.00	1930	20221205	-19.69	1197	20230726	29.49	1842	-15.85	20230214	1197	29.49	20230726	1930	-19.69	20221205	1197	29.49	20230726	0.42	N	065770	500	97 억	133884	N	N	N	N
122	20231006	160507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1521	118	2	8.41	236988663	161665	136.55	1399	1529	1371	1823	983	1403	1465.92	0.60	15404	1503	1453	1405	1355	1307	1429	1331	97	420	500	980	1	1	19411130	295	-8.50	1.62	12	0.83	-179.00	936.00	1930	20221205	-21.19	1197	20230726	27.07	1842	-17.43	20230214	1197	27.07	20230726	1930	-21.19	20221205	1197	27.07	20230726	0.43	N	065770	500	97 억	116374	N	N	N	N
123	20231006	150459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1520	117	2	8.34	204374293	140202	118.42	1399	1529	1371	1823	983	1403	1457.71	0.60	14814	1503	1453	1405	1355	1307	1429	1331	97	420	500	980	1	1	19411130	295	-8.49	1.62	12	0.72	-179.00	936.00	1930	20221205	-21.24	1197	20230726	26.98	1842	-17.48	20230214	1197	26.98	20230726	1930	-21.24	20221205	1197	26.98	20230726	0.43	N	065770	500	97 억	116374	N	N	N	N
124	20231006	140458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1502	99	2	7.06	166066027	114865	97.02	1399	1512	1371	1823	983	1403	1445.75	0.60	10793	1503	1453	1405	1355	1307	1429	1331	97	420	500	980	1	1	19411130	292	-8.39	1.60	12	0.59	-179.00	936.00	1930	20221205	-22.18	1197	20230726	25.48	1842	-18.46	20230214	1197	25.48	20230726	1930	-22.18	20221205	1197	25.48	20230726	0.43	N	065770	500	97 억	116374	N	N	N	N
125	20231006	130456	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1502	99	2	7.06	157429800	109083	92.14	1399	1512	1371	1823	983	1403	1443.21	0.60	8545	1503	1453	1405	1355	1307	1429	1331	97	420	500	980	1	1	19411130	292	-8.39	1.60	12	0.56	-179.00	936.00	1930	20221205	-22.18	1197	20230726	25.48	1842	-18.46	20230214	1197	25.48	20230726	1930	-22.18	20221205	1197	25.48	20230726	0.43	N	065770	500	97 억	116374	N	N	N	N
126	20231006	120453	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1472	69	2	4.92	125981548	88159	74.47	1399	1474	1371	1823	983	1403	1429.03	0.60	8299	1503	1453	1405	1355	1307	1429	1331	97	420	500	980	1	1	19411130	286	-8.22	1.57	12	0.45	-179.00	936.00	1930	20221205	-23.73	1197	20230726	22.97	1842	-20.09	20230214	1197	22.97	20230726	1930	-23.73	20221205	1197	22.97	20230726	0.43	N	065770	500	97 억	116374	N	N	N	N
127	20231006	110450	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1435	32	2	2.28	75217220	53234	44.97	1399	1470	1371	1823	983	1403	1412.95	0.60	4706	1503	1453	1405	1355	1307	1429	1331	97	420	500	980	1	1	19411130	279	-8.02	1.53	12	0.27	-179.00	936.00	1930	20221205	-25.65	1197	20230726	19.88	1842	-22.10	20230214	1197	19.88	20230726	1930	-25.65	20221205	1197	19.88	20230726	0.43	N	065770	500	97 억	116374	N	N	N	N
128	20231006	100453	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1424	21	2	1.50	35474361	25197	21.28	1399	1470	1371	1823	983	1403	1407.88	0.60	5236	1503	1453	1405	1355	1307	1429	1331	97	420	500	980	1	1	19411130	276	-7.96	1.52	12	0.13	-179.00	936.00	1930	20221205	-26.22	1197	20230726	18.96	1842	-22.69	20230214	1197	18.96	20230726	1930	-26.22	20221205	1197	18.96	20230726	0.43	N	065770	500	97 억	116374	N	N	N	N
129	20231006	090449	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1390	-13	5	-0.93	8408971	6024	5.09	1399	1399	1371	1823	983	1403	1395.91	0.60	0	1503	1453	1405	1355	1307	1429	1331	97	420	500	980	1	1	19411130	270	-7.77	1.49	12	0.03	-179.00	936.00	1930	20221205	-27.98	1197	20230726	16.12	1842	-24.54	20230214	1197	16.12	20230726	1930	-27.98	20221205	1197	16.12	20230726	0.43	N	065770	500	97 억	116374	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History