KissMeData/297570/price/prices-20231001.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	2	2	0.15	59552014	45474	86.97	1345	1345	1296	1706	920	1313	1309.58	0.25	-7966	1333	1323	1303	1293	1273	1328	1298	35	393	100	810	1	1	34621218	455	7.47	1.46	12	0.13	176.00	903.00	2245	20221209	-41.43	1257	20231020	4.61	2245	-41.43	20230118	1257	4.61	20231020	2245	-41.43	20221209	1257	4.61	20231020	2.85	N	297570	100	34 억	87263	N	N	N	N
3	20231031	151134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1305	-8	5	-0.61	45256977	34528	66.03	1345	1345	1296	1706	920	1313	1310.73	0.25	-7884	1333	1323	1303	1293	1273	1328	1298	35	393	100	810	1	1	34621218	452	7.41	1.45	12	0.10	176.00	903.00	2245	20221209	-41.87	1257	20231020	3.82	2245	-41.87	20230118	1257	3.82	20231020	2245	-41.87	20221209	1257	3.82	20231020	2.85	N	297570	100	34 억	87263	N	N	N	N
4	20231031	141144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	-6	5	-0.46	42010678	32041	61.28	1345	1345	1296	1706	920	1313	1311.15	0.25	-8201	1333	1323	1303	1293	1273	1328	1298	35	393	100	810	1	1	34621218	452	7.43	1.45	12	0.09	176.00	903.00	2245	20221209	-41.78	1257	20231020	3.98	2245	-41.78	20230118	1257	3.98	20231020	2245	-41.78	20221209	1257	3.98	20231020	2.85	N	297570	100	34 억	87263	N	N	N	N
5	20231031	131134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1303	-10	5	-0.76	37334647	28473	54.45	1345	1345	1296	1706	920	1313	1311.23	0.25	-8143	1333	1323	1303	1293	1273	1328	1298	35	393	100	810	1	1	34621218	451	7.40	1.44	12	0.08	176.00	903.00	2245	20221209	-41.96	1257	20231020	3.66	2245	-41.96	20230118	1257	3.66	20231020	2245	-41.96	20221209	1257	3.66	20231020	2.85	N	297570	100	34 억	87263	N	N	N	N
6	20231031	121135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1304	-9	5	-0.69	23638460	17959	34.34	1345	1345	1304	1706	920	1313	1316.25	0.25	-3078	1333	1323	1303	1293	1273	1328	1298	35	393	100	810	1	1	34621218	451	7.41	1.44	12	0.05	176.00	903.00	2245	20221209	-41.92	1257	20231020	3.74	2245	-41.92	20230118	1257	3.74	20231020	2245	-41.92	20221209	1257	3.74	20231020	2.85	N	297570	100	34 억	87263	N	N	N	N
7	20231031	111204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1305	-8	5	-0.61	13382664	10101	19.32	1345	1345	1305	1706	920	1313	1324.89	0.25	-3078	1333	1323	1303	1293	1273	1328	1298	35	393	100	810	1	1	34621218	452	7.41	1.45	12	0.03	176.00	903.00	2245	20221209	-41.87	1257	20231020	3.82	2245	-41.87	20230118	1257	3.82	20231020	2245	-41.87	20221209	1257	3.82	20231020	2.85	N	297570	100	34 억	87263	N	N	N	N
8	20231031	101143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	-6	5	-0.46	12207236	9201	17.60	1345	1345	1306	1706	920	1313	1326.73	0.25	-3064	1333	1323	1303	1293	1273	1328	1298	35	393	100	810	1	1	34621218	452	7.43	1.45	12	0.03	176.00	903.00	2245	20221209	-41.78	1257	20231020	3.98	2245	-41.78	20230118	1257	3.98	20231020	2245	-41.78	20221209	1257	3.98	20231020	2.85	N	297570	100	34 억	87263	N	N	N	N
9	20231031	091142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1323	10	2	0.76	4955067	3691	7.06	1345	1345	1320	1706	920	1313	1342.47	0.25	-471	1333	1323	1303	1293	1273	1328	1298	35	393	100	810	1	1	34621218	458	7.52	1.47	12	0.01	176.00	903.00	2245	20221209	-41.07	1257	20231020	5.25	2245	-41.07	20230118	1257	5.25	20231020	2245	-41.07	20221209	1257	5.25	20231020	2.85	N	297570	100	34 억	87263	N	N	N	N
10	20231030	161120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1313	20	2	1.55	68183350	52290	150.17	1283	1313	1283	1680	906	1293	1303.95	0.24	5072	1314	1303	1282	1271	1250	1309	1277	35	387	100	800	1	1	34621218	455	7.46	1.45	12	0.15	176.00	903.00	2245	20221209	-41.51	1257	20231020	4.46	2245	-41.51	20230118	1257	4.46	20231020	2245	-41.51	20221209	1257	4.46	20231020	2.84	N	297570	100	34 억	82191	N	N	N	N
11	20231030	151055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1312	19	2	1.47	65039425	49895	143.29	1283	1312	1283	1680	906	1293	1303.53	0.24	5072	1314	1303	1282	1271	1250	1309	1277	35	387	100	800	1	1	34621218	454	7.45	1.45	12	0.14	176.00	903.00	2245	20221209	-41.56	1257	20231020	4.38	2245	-41.56	20230118	1257	4.38	20231020	2245	-41.56	20221209	1257	4.38	20231020	2.84	N	297570	100	34 억	82191	N	N	N	N
12	20231030	141052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	18	2	1.39	33193085	25514	73.27	1283	1312	1283	1680	906	1293	1300.98	0.24	4767	1314	1303	1282	1271	1250	1309	1277	35	387	100	800	1	1	34621218	454	7.45	1.45	12	0.07	176.00	903.00	2245	20221209	-41.60	1257	20231020	4.30	2245	-41.60	20230118	1257	4.30	20231020	2245	-41.60	20221209	1257	4.30	20231020	2.84	N	297570	100	34 억	82191	N	N	N	N
13	20231030	131057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1308	15	2	1.16	26897022	20703	59.46	1283	1312	1283	1680	906	1293	1299.18	0.24	1976	1314	1303	1282	1271	1250	1309	1277	35	387	100	800	1	1	34621218	453	7.43	1.45	12	0.06	176.00	903.00	2245	20221209	-41.74	1257	20231020	4.06	2245	-41.74	20230118	1257	4.06	20231020	2245	-41.74	20221209	1257	4.06	20231020	2.84	N	297570	100	34 억	82191	N	N	N	N
14	20231030	121047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	17	2	1.31	21081776	16255	46.68	1283	1312	1283	1680	906	1293	1296.94	0.24	418	1314	1303	1282	1271	1250	1309	1277	35	387	100	800	1	1	34621218	454	7.44	1.45	12	0.05	176.00	903.00	2245	20221209	-41.65	1257	20231020	4.22	2245	-41.65	20230118	1257	4.22	20231020	2245	-41.65	20221209	1257	4.22	20231020	2.84	N	297570	100	34 억	82191	N	N	N	N
15	20231030	111048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1309	16	2	1.24	16459658	12718	36.52	1283	1312	1283	1680	906	1293	1294.20	0.24	418	1314	1303	1282	1271	1250	1309	1277	35	387	100	800	1	1	34621218	453	7.44	1.45	12	0.04	176.00	903.00	2245	20221209	-41.69	1257	20231020	4.14	2245	-41.69	20230118	1257	4.14	20231020	2245	-41.69	20221209	1257	4.14	20231020	2.84	N	297570	100	34 억	82191	N	N	N	N
16	20231030	101044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1299	6	2	0.46	11188572	8672	24.91	1283	1299	1283	1680	906	1293	1290.20	0.24	349	1314	1303	1282	1271	1250	1309	1277	35	387	100	800	1	1	34621218	450	7.38	1.44	12	0.03	176.00	903.00	2245	20221209	-42.14	1257	20231020	3.34	2245	-42.14	20230118	1257	3.34	20231020	2245	-42.14	20221209	1257	3.34	20231020	2.84	N	297570	100	34 억	82191	N	N	N	N
17	20231030	091044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1283	-10	5	-0.77	1621912	1264	3.63	1283	1284	1283	1680	906	1293	1283.16	0.24	-19	1314	1303	1282	1271	1250	1309	1277	35	387	100	800	1	1	34621218	444	7.29	1.42	12	0.00	176.00	903.00	2245	20221209	-42.85	1257	20231020	2.07	2245	-42.85	20230118	1257	2.07	20231020	2245	-42.85	20221209	1257	2.07	20231020	2.84	N	297570	100	34 억	82191	N	N	N	N
18	20231027	160955	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1293	3	2	0.23	44372913	34820	102.31	1268	1293	1261	1677	903	1290	1274.35	0.24	-1468	1356	1323	1292	1259	1228	1339	1275	35	387	100	790	1	1	34621218	448	7.35	1.43	12	0.10	176.00	903.00	2245	20221209	-42.41	1257	20231020	2.86	2245	-42.41	20230118	1257	2.86	20231020	2245	-42.41	20221209	1257	2.86	20231020	2.87	N	297570	100	34 억	83659	N	N	N	N
19	20231027	151046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1280	-10	5	-0.78	38557532	30287	88.99	1268	1293	1261	1677	903	1290	1273.06	0.24	-1497	1356	1323	1292	1259	1228	1339	1275	35	387	100	790	1	1	34621218	443	7.27	1.42	12	0.09	176.00	903.00	2245	20221209	-42.98	1257	20231020	1.83	2245	-42.98	20230118	1257	1.83	20231020	2245	-42.98	20221209	1257	1.83	20231020	2.87	N	297570	100	34 억	83659	N	N	N	N
20	20231027	141044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1274	-16	5	-1.24	35655503	28017	82.32	1268	1293	1261	1677	903	1290	1272.63	0.24	-1376	1356	1323	1292	1259	1228	1339	1275	35	387	100	790	1	1	34621218	441	7.24	1.41	12	0.08	176.00	903.00	2245	20221209	-43.25	1257	20231020	1.35	2245	-43.25	20230118	1257	1.35	20231020	2245	-43.25	20221209	1257	1.35	20231020	2.87	N	297570	100	34 억	83659	N	N	N	N
21	20231027	131034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1272	-18	5	-1.40	24985451	19594	57.57	1268	1293	1261	1677	903	1290	1275.15	0.24	-1231	1356	1323	1292	1259	1228	1339	1275	35	387	100	790	1	1	34621218	440	7.23	1.41	12	0.06	176.00	903.00	2245	20221209	-43.34	1257	20231020	1.19	2245	-43.34	20230118	1257	1.19	20231020	2245	-43.34	20221209	1257	1.19	20231020	2.87	N	297570	100	34 억	83659	N	N	N	N
22	20231027	121046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1285	-5	5	-0.39	21574895	16938	49.77	1268	1293	1261	1677	903	1290	1273.74	0.24	166	1356	1323	1292	1259	1228	1339	1275	35	387	100	790	1	1	34621218	445	7.30	1.42	12	0.05	176.00	903.00	2245	20221209	-42.76	1257	20231020	2.23	2245	-42.76	20230118	1257	2.23	20231020	2245	-42.76	20221209	1257	2.23	20231020	2.87	N	297570	100	34 억	83659	N	N	N	N
23	20231027	111053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1276	-14	5	-1.09	13160641	10343	30.39	1268	1293	1261	1677	903	1290	1272.40	0.24	217	1356	1323	1292	1259	1228	1339	1275	35	387	100	790	1	1	34621218	442	7.25	1.41	12	0.03	176.00	903.00	2245	20221209	-43.16	1257	20231020	1.51	2245	-43.16	20230118	1257	1.51	20231020	2245	-43.16	20221209	1257	1.51	20231020	2.87	N	297570	100	34 억	83659	N	N	N	N
24	20231027	101042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1275	-15	5	-1.16	9177446	7205	21.17	1268	1293	1268	1677	903	1290	1273.73	0.24	-277	1356	1323	1292	1259	1228	1339	1275	35	387	100	790	1	1	34621218	441	7.24	1.41	12	0.02	176.00	903.00	2245	20221209	-43.21	1257	20231020	1.43	2245	-43.21	20230118	1257	1.43	20231020	2245	-43.21	20221209	1257	1.43	20231020	2.87	N	297570	100	34 억	83659	N	N	N	N
25	20231027	091046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1285	-5	5	-0.39	4298351	3377	9.92	1268	1285	1268	1677	903	1290	1272.76	0.24	-260	1356	1323	1292	1259	1228	1339	1275	35	387	100	790	1	1	34621218	445	7.30	1.42	12	0.01	176.00	903.00	2245	20221209	-42.76	1257	20231020	2.23	2245	-42.76	20230118	1257	2.23	20231020	2245	-42.76	20221209	1257	2.23	20231020	2.87	N	297570	100	34 억	83659	N	N	N	N
26	20231026	161029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	-25	5	-1.90	43582880	34033	124.98	1271	1325	1261	1709	921	1315	1280.61	0.25	-3055	1335	1324	1312	1301	1289	1319	1296	35	394	100	810	1	1	34621218	447	7.33	1.43	12	0.10	176.00	903.00	2245	20221209	-42.54	1257	20231020	2.63	2245	-42.54	20230118	1257	2.63	20231020	2245	-42.54	20221209	1257	2.63	20231020	2.86	N	297570	100	34 억	87506	N	N	N	N
27	20231026	151028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1289	-26	5	-1.98	37993494	29699	109.07	1271	1325	1261	1709	921	1315	1279.29	0.25	-2751	1335	1324	1312	1301	1289	1319	1296	35	394	100	810	1	1	34621218	446	7.32	1.43	12	0.09	176.00	903.00	2245	20221209	-42.58	1257	20231020	2.55	2245	-42.58	20230118	1257	2.55	20231020	2245	-42.58	20221209	1257	2.55	20231020	2.86	N	297570	100	34 억	87506	N	N	N	N
28	20231026	141030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	-25	5	-1.90	36276414	28362	104.16	1271	1325	1261	1709	921	1315	1279.05	0.25	-2463	1335	1324	1312	1301	1289	1319	1296	35	394	100	810	1	1	34621218	447	7.33	1.43	12	0.08	176.00	903.00	2245	20221209	-42.54	1257	20231020	2.63	2245	-42.54	20230118	1257	2.63	20231020	2245	-42.54	20221209	1257	2.63	20231020	2.86	N	297570	100	34 억	87506	N	N	N	N
29	20231026	131029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1280	-35	5	-2.66	30825643	24115	88.56	1271	1325	1261	1709	921	1315	1278.28	0.25	-1345	1335	1324	1312	1301	1289	1319	1296	35	394	100	810	1	1	34621218	443	7.27	1.42	12	0.07	176.00	903.00	2245	20221209	-42.98	1257	20231020	1.83	2245	-42.98	20230118	1257	1.83	20231020	2245	-42.98	20221209	1257	1.83	20231020	2.86	N	297570	100	34 억	87506	N	N	N	N
30	20231026	121021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1282	-33	5	-2.51	28745137	22489	82.59	1271	1325	1261	1709	921	1315	1278.19	0.25	-1184	1335	1324	1312	1301	1289	1319	1296	35	394	100	810	1	1	34621218	444	7.28	1.42	12	0.06	176.00	903.00	2245	20221209	-42.90	1257	20231020	1.99	2245	-42.90	20230118	1257	1.99	20231020	2245	-42.90	20221209	1257	1.99	20231020	2.86	N	297570	100	34 억	87506	N	N	N	N
31	20231026	111037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1277	-38	5	-2.89	21299402	16663	61.19	1271	1325	1261	1709	921	1315	1278.25	0.25	-1525	1335	1324	1312	1301	1289	1319	1296	35	394	100	810	1	1	34621218	442	7.26	1.41	12	0.05	176.00	903.00	2245	20221209	-43.12	1257	20231020	1.59	2245	-43.12	20230118	1257	1.59	20231020	2245	-43.12	20221209	1257	1.59	20231020	2.86	N	297570	100	34 억	87506	N	N	N	N
32	20231026	101032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1275	-40	5	-3.04	17319097	13546	49.75	1271	1325	1261	1709	921	1315	1278.54	0.25	-1341	1335	1324	1312	1301	1289	1319	1296	35	394	100	810	1	1	34621218	441	7.24	1.41	12	0.04	176.00	903.00	2245	20221209	-43.21	1257	20231020	1.43	2245	-43.21	20230118	1257	1.43	20231020	2245	-43.21	20221209	1257	1.43	20231020	2.86	N	297570	100	34 억	87506	N	N	N	N
33	20231026	091030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1287	-28	5	-2.13	4744341	3674	13.49	1271	1325	1271	1709	921	1315	1291.33	0.25	-48	1335	1324	1312	1301	1289	1319	1296	35	394	100	810	1	1	34621218	446	7.31	1.43	12	0.01	176.00	903.00	2245	20221209	-42.67	1257	20231020	2.39	2245	-42.67	20230118	1257	2.39	20231020	2245	-42.67	20221209	1257	2.39	20231020	2.86	N	297570	100	34 억	87506	N	N	N	N
34	20231025	161032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	5	2	0.38	35658227	27154	60.51	1320	1323	1300	1703	917	1310	1313.35	0.25	1501	1340	1325	1295	1280	1250	1332	1287	35	393	100	810	1	1	34621218	455	7.47	1.46	12	0.08	176.00	903.00	2245	20221209	-41.43	1257	20231020	4.61	2245	-41.43	20230118	1257	4.61	20231020	2245	-41.43	20221209	1257	4.61	20231020	2.92	N	297570	100	34 억	86005	N	N	N	N
35	20231025	151030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	5	2	0.38	32955758	25094	55.92	1320	1323	1300	1703	917	1310	1313.48	0.25	1172	1340	1325	1295	1280	1250	1332	1287	35	393	100	810	1	1	34621218	455	7.47	1.46	12	0.07	176.00	903.00	2245	20221209	-41.43	1257	20231020	4.61	2245	-41.43	20230118	1257	4.61	20231020	2245	-41.43	20221209	1257	4.61	20231020	2.92	N	297570	100	34 억	86005	N	N	N	N
36	20231025	141025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	4	2	0.31	27135599	20666	46.06	1320	1323	1300	1703	917	1310	1313.27	0.25	893	1340	1325	1295	1280	1250	1332	1287	35	393	100	810	1	1	34621218	455	7.47	1.46	12	0.06	176.00	903.00	2245	20221209	-41.47	1257	20231020	4.53	2245	-41.47	20230118	1257	4.53	20231020	2245	-41.47	20221209	1257	4.53	20231020	2.92	N	297570	100	34 억	86005	N	N	N	N
37	20231025	131026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1320	10	2	0.76	19035907	14522	32.36	1320	1320	1300	1703	917	1310	1310.92	0.25	551	1340	1325	1295	1280	1250	1332	1287	35	393	100	810	1	1	34621218	457	7.50	1.46	12	0.04	176.00	903.00	2245	20221209	-41.20	1257	20231020	5.01	2245	-41.20	20230118	1257	5.01	20231020	2245	-41.20	20221209	1257	5.01	20231020	2.92	N	297570	100	34 억	86005	N	N	N	N
38	20231025	121029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	1	2	0.08	15243355	11635	25.93	1320	1320	1300	1703	917	1310	1310.15	0.25	520	1340	1325	1295	1280	1250	1332	1287	35	393	100	810	1	1	34621218	454	7.45	1.45	12	0.03	176.00	903.00	2245	20221209	-41.60	1257	20231020	4.30	2245	-41.60	20230118	1257	4.30	20231020	2245	-41.60	20221209	1257	4.30	20231020	2.92	N	297570	100	34 억	86005	N	N	N	N
39	20231025	111030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	-3	5	-0.23	13779122	10523	23.45	1320	1320	1300	1703	917	1310	1309.34	0.25	349	1340	1325	1295	1280	1250	1332	1287	35	393	100	810	1	1	34621218	452	7.43	1.45	12	0.03	176.00	903.00	2245	20221209	-41.78	1257	20231020	3.98	2245	-41.78	20230118	1257	3.98	20231020	2245	-41.78	20221209	1257	3.98	20231020	2.92	N	297570	100	34 억	86005	N	N	N	N
40	20231025	101030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1308	-2	5	-0.15	9398184	7179	16.00	1320	1320	1300	1703	917	1310	1308.91	0.25	97	1340	1325	1295	1280	1250	1332	1287	35	393	100	810	1	1	34621218	453	7.43	1.45	12	0.02	176.00	903.00	2245	20221209	-41.74	1257	20231020	4.06	2245	-41.74	20230118	1257	4.06	20231020	2245	-41.74	20221209	1257	4.06	20231020	2.92	N	297570	100	34 억	86005	N	N	N	N
41	20231025	091026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1305	-5	5	-0.38	5834439	4442	9.90	1320	1320	1304	1703	917	1310	1315.02	0.25	-1	1340	1325	1295	1280	1250	1332	1287	35	393	100	810	1	1	34621218	452	7.41	1.45	12	0.01	176.00	903.00	2245	20221209	-41.87	1257	20231020	3.82	2245	-41.87	20230118	1257	3.82	20231020	2245	-41.87	20221209	1257	3.82	20231020	2.92	N	297570	100	34 억	86005	N	N	N	N
42	20231024	161003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	18	2	1.39	57444347	44871	95.46	1270	1310	1265	1679	905	1292	1280.20	0.25	-1374	1320	1305	1288	1273	1256	1313	1281	35	387	100	800	1	1	34621218	454	7.44	1.45	12	0.13	176.00	903.00	2245	20221209	-41.65	1257	20231020	4.22	2245	-41.65	20230118	1257	4.22	20231020	2245	-41.65	20221209	1257	4.22	20231020	2.94	N	297570	100	34 억	87379	N	N	N	N
43	20231024	151020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	8	2	0.62	54554207	42659	90.76	1270	1305	1265	1679	905	1292	1278.84	0.25	-1374	1320	1305	1288	1273	1256	1313	1281	35	387	100	800	1	1	34621218	450	7.39	1.44	12	0.12	176.00	903.00	2245	20221209	-42.09	1257	20231020	3.42	2245	-42.09	20230118	1257	3.42	20231020	2245	-42.09	20221209	1257	3.42	20231020	2.94	N	297570	100	34 억	87379	N	N	N	N
44	20231024	141003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	-2	5	-0.15	47877426	37516	79.82	1270	1299	1265	1679	905	1292	1276.19	0.25	-1535	1320	1305	1288	1273	1256	1313	1281	35	387	100	800	1	1	34621218	447	7.33	1.43	12	0.11	176.00	903.00	2245	20221209	-42.54	1257	20231020	2.63	2245	-42.54	20230118	1257	2.63	20231020	2245	-42.54	20221209	1257	2.63	20231020	2.94	N	297570	100	34 억	87379	N	N	N	N
45	20231024	131007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1276	-16	5	-1.24	34145855	26757	56.93	1270	1299	1265	1679	905	1292	1276.15	0.25	-2221	1320	1305	1288	1273	1256	1313	1281	35	387	100	800	1	1	34621218	442	7.25	1.41	12	0.08	176.00	903.00	2245	20221209	-43.16	1257	20231020	1.51	2245	-43.16	20230118	1257	1.51	20231020	2245	-43.16	20221209	1257	1.51	20231020	2.94	N	297570	100	34 억	87379	N	N	N	N
46	20231024	121018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1274	-18	5	-1.39	32363495	25359	53.95	1270	1299	1265	1679	905	1292	1276.21	0.25	-2216	1320	1305	1288	1273	1256	1313	1281	35	387	100	800	1	1	34621218	441	7.24	1.41	12	0.07	176.00	903.00	2245	20221209	-43.25	1257	20231020	1.35	2245	-43.25	20230118	1257	1.35	20231020	2245	-43.25	20221209	1257	1.35	20231020	2.94	N	297570	100	34 억	87379	N	N	N	N
47	20231024	111014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1272	-20	5	-1.55	23157089	18114	38.54	1270	1299	1269	1679	905	1292	1278.41	0.25	-2275	1320	1305	1288	1273	1256	1313	1281	35	387	100	800	1	1	34621218	440	7.23	1.41	12	0.05	176.00	903.00	2245	20221209	-43.34	1257	20231020	1.19	2245	-43.34	20230118	1257	1.19	20231020	2245	-43.34	20221209	1257	1.19	20231020	2.94	N	297570	100	34 억	87379	N	N	N	N
48	20231024	101004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1281	-11	5	-0.85	12001588	9357	19.91	1270	1299	1270	1679	905	1292	1282.63	0.25	-357	1320	1305	1288	1273	1256	1313	1281	35	387	100	800	1	1	34621218	443	7.28	1.42	12	0.03	176.00	903.00	2245	20221209	-42.94	1257	20231020	1.91	2245	-42.94	20230118	1257	1.91	20231020	2245	-42.94	20221209	1257	1.91	20231020	2.94	N	297570	100	34 억	87379	N	N	N	N
49	20231024	091012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1299	7	2	0.54	6324210	4941	10.51	1270	1299	1270	1679	905	1292	1279.95	0.25	69	1320	1305	1288	1273	1256	1313	1281	35	387	100	800	1	1	34621218	450	7.38	1.44	12	0.01	176.00	903.00	2245	20221209	-42.14	1257	20231020	3.34	2245	-42.14	20230118	1257	3.34	20231020	2245	-42.14	20221209	1257	3.34	20231020	2.94	N	297570	100	34 억	87379	N	N	N	N
50	20231023	160957	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1292	-27	5	-2.05	59232412	46146	59.61	1271	1303	1271	1714	924	1319	1283.57	0.26	-3274	1517	1417	1337	1237	1157	1378	1198	35	395	100	810	1	1	34621218	447	7.34	1.43	12	0.13	176.00	903.00	2245	20221209	-42.45	1257	20231020	2.78	2245	-42.45	20230118	1257	2.78	20231020	2245	-42.45	20221209	1257	2.78	20231020	2.96	N	297570	100	34 억	91382	N	N	N	N
51	20231023	151002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1281	-38	5	-2.88	49799501	38840	50.17	1271	1303	1271	1714	924	1319	1282.17	0.26	-3011	1517	1417	1337	1237	1157	1378	1198	35	395	100	810	1	1	34621218	443	7.28	1.42	12	0.11	176.00	903.00	2245	20221209	-42.94	1257	20231020	1.91	2245	-42.94	20230118	1257	1.91	20231020	2245	-42.94	20221209	1257	1.91	20231020	2.96	N	297570	100	34 억	91382	N	N	N	N
52	20231023	141001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1284	-35	5	-2.65	36643093	28595	36.94	1271	1303	1271	1714	924	1319	1281.45	0.26	-2302	1517	1417	1337	1237	1157	1378	1198	35	395	100	810	1	1	34621218	445	7.30	1.42	12	0.08	176.00	903.00	2245	20221209	-42.81	1257	20231020	2.15	2245	-42.81	20230118	1257	2.15	20231020	2245	-42.81	20221209	1257	2.15	20231020	2.96	N	297570	100	34 억	91382	N	N	N	N
53	20231023	131008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1284	-35	5	-2.65	30745913	24011	31.02	1271	1303	1271	1714	924	1319	1280.49	0.26	-1848	1517	1417	1337	1237	1157	1378	1198	35	395	100	810	1	1	34621218	445	7.30	1.42	12	0.07	176.00	903.00	2245	20221209	-42.81	1257	20231020	2.15	2245	-42.81	20230118	1257	2.15	20231020	2245	-42.81	20221209	1257	2.15	20231020	2.96	N	297570	100	34 억	91382	N	N	N	N
54	20231023	120957	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1298	-21	5	-1.59	26674541	20857	26.94	1271	1303	1271	1714	924	1319	1278.93	0.26	-1896	1517	1417	1337	1237	1157	1378	1198	35	395	100	810	1	1	34621218	449	7.38	1.44	12	0.06	176.00	903.00	2245	20221209	-42.18	1257	20231020	3.26	2245	-42.18	20230118	1257	3.26	20231020	2245	-42.18	20221209	1257	3.26	20231020	2.96	N	297570	100	34 억	91382	N	N	N	N
55	20231023	110954	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1302	-17	5	-1.29	25134758	19672	25.41	1271	1303	1271	1714	924	1319	1277.69	0.26	-1509	1517	1417	1337	1237	1157	1378	1198	35	395	100	810	1	1	34621218	451	7.40	1.44	12	0.06	176.00	903.00	2245	20221209	-42.00	1257	20231020	3.58	2245	-42.00	20230118	1257	3.58	20231020	2245	-42.00	20221209	1257	3.58	20231020	2.96	N	297570	100	34 억	91382	N	N	N	N
56	20231023	100948	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1295	-24	5	-1.82	24369688	19082	24.65	1271	1303	1271	1714	924	1319	1277.10	0.26	-1510	1517	1417	1337	1237	1157	1378	1198	35	395	100	810	1	1	34621218	448	7.36	1.43	12	0.06	176.00	903.00	2245	20221209	-42.32	1257	20231020	3.02	2245	-42.32	20230118	1257	3.02	20231020	2245	-42.32	20221209	1257	3.02	20231020	2.96	N	297570	100	34 억	91382	N	N	N	N
57	20231023	091008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1285	-34	5	-2.58	10029040	7889	10.19	1271	1303	1271	1714	924	1319	1271.27	0.26	-70	1517	1417	1337	1237	1157	1378	1198	35	395	100	810	1	1	34621218	445	7.30	1.42	12	0.02	176.00	903.00	2245	20221209	-42.76	1257	20231020	2.23	2245	-42.76	20230118	1257	2.23	20231020	2245	-42.76	20221209	1257	2.23	20231020	2.96	N	297570	100	34 억	91382	N	N	N	N
58	20231020	160953	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1319	-10	5	-0.75	102919814	77394	105.78	1330	1437	1257	1727	931	1329	1329.82	0.31	-16048	1413	1370	1335	1292	1257	1353	1275	35	398	100	820	1	1	34621218	457	7.49	1.46	12	0.22	176.00	903.00	2245	20221209	-41.25	1257	20231020	4.93	2245	-41.25	20230118	1257	4.93	20231020	2245	-41.25	20221209	1257	4.93	20231020	2.96	N	297570	100	34 억	107430	N	N	N	N
59	20231020	150952	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1274	-55	5	-4.14	98094321	73715	100.75	1330	1437	1257	1727	931	1329	1330.72	0.31	-15611	1413	1370	1335	1292	1257	1353	1275	35	398	100	820	1	1	34621218	441	7.24	1.41	12	0.21	176.00	903.00	2245	20221209	-43.25	1257	20231020	1.35	2245	-43.25	20230118	1257	1.35	20231020	2245	-43.25	20221209	1257	1.35	20231020	2.96	N	297570	100	34 억	107430	N	N	N	N
60	20231020	141002	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1303	-26	5	-1.96	92675971	69517	95.01	1330	1437	1257	1727	931	1329	1333.14	0.31	-15320	1413	1370	1335	1292	1257	1353	1275	35	398	100	820	1	1	34621218	451	7.40	1.44	12	0.20	176.00	903.00	2245	20221209	-41.96	1257	20231020	3.66	2245	-41.96	20230118	1257	3.66	20231020	2245	-41.96	20221209	1257	3.66	20231020	2.96	N	297570	100	34 억	107430	N	N	N	N
61	20231020	130935	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1289	-40	5	-3.01	91241668	68405	93.49	1330	1437	1257	1727	931	1329	1333.85	0.31	-15281	1413	1370	1335	1292	1257	1353	1275	35	398	100	820	1	1	34621218	446	7.32	1.43	12	0.20	176.00	903.00	2245	20221209	-42.58	1257	20231020	2.55	2245	-42.58	20230118	1257	2.55	20231020	2245	-42.58	20221209	1257	2.55	20231020	2.96	N	297570	100	34 억	107430	N	N	N	N
62	20231020	120945	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1284	-45	5	-3.39	86117984	64449	88.08	1330	1437	1257	1727	931	1329	1336.22	0.31	-14379	1413	1370	1335	1292	1257	1353	1275	35	398	100	820	1	1	34621218	445	7.30	1.42	12	0.19	176.00	903.00	2245	20221209	-42.81	1257	20231020	2.15	2245	-42.81	20230118	1257	2.15	20231020	2245	-42.81	20221209	1257	2.15	20231020	2.96	N	297570	100	34 억	107430	N	N	N	N
63	20231020	110956	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1285	-44	5	-3.31	75770726	56336	77.00	1330	1437	1257	1727	931	1329	1344.98	0.31	-13145	1413	1370	1335	1292	1257	1353	1275	35	398	100	820	1	1	34621218	445	7.30	1.42	12	0.16	176.00	903.00	2245	20221209	-42.76	1257	20231020	2.23	2245	-42.76	20230118	1257	2.23	20231020	2245	-42.76	20221209	1257	2.23	20231020	2.96	N	297570	100	34 억	107430	N	N	N	N
64	20231020	100947	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1275	-54	5	-4.06	26329477	20550	28.09	1330	1330	1257	1727	931	1329	1281.24	0.31	-10032	1413	1370	1335	1292	1257	1353	1275	35	398	100	820	1	1	34621218	441	7.24	1.41	12	0.06	176.00	903.00	2245	20221209	-43.21	1257	20231020	1.43	2245	-43.21	20230118	1257	1.43	20231020	2245	-43.21	20221209	1257	1.43	20231020	2.96	N	297570	100	34 억	107430	N	N	N	N
65	20231020	090945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1295	-34	5	-2.56	4469718	3427	4.68	1330	1330	1295	1727	931	1329	1304.27	0.31	-2835	1413	1370	1335	1292	1257	1353	1275	35	398	100	820	1	1	34621218	448	7.36	1.43	12	0.01	176.00	903.00	2245	20221209	-42.32	1291	20231006	0.31	2245	-42.32	20230118	1291	0.31	20231006	2245	-42.32	20221209	1291	0.31	20231006	2.96	N	297570	100	34 억	107430	N	N	N	N
66	20231019	160944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1329	-20	5	-1.48	97122606	73164	215.49	1376	1378	1300	1753	945	1349	1327.46	0.37	-21026	1374	1361	1343	1330	1312	1352	1321	35	404	100	830	1	1	34621218	460	7.55	1.47	12	0.21	176.00	903.00	2245	20221209	-40.80	1291	20231006	2.94	2245	-40.80	20230118	1291	2.94	20231006	2245	-40.80	20221209	1291	2.94	20231006	2.97	N	297570	100	34 억	129221	N	N	N	N
67	20231019	150934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1316	-33	5	-2.45	90412461	68112	200.61	1376	1378	1300	1753	945	1349	1327.41	0.37	-20014	1374	1361	1343	1330	1312	1352	1321	35	404	100	830	1	1	34621218	456	7.48	1.46	12	0.20	176.00	903.00	2245	20221209	-41.38	1291	20231006	1.94	2245	-41.38	20230118	1291	1.94	20231006	2245	-41.38	20221209	1291	1.94	20231006	2.97	N	297570	100	34 억	129221	N	N	N	N
68	20231019	140948	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1313	-36	5	-2.67	81037708	61000	179.66	1376	1378	1300	1753	945	1349	1328.49	0.37	-19786	1374	1361	1343	1330	1312	1352	1321	35	404	100	830	1	1	34621218	455	7.46	1.45	12	0.18	176.00	903.00	2245	20221209	-41.51	1291	20231006	1.70	2245	-41.51	20230118	1291	1.70	20231006	2245	-41.51	20221209	1291	1.70	20231006	2.97	N	297570	100	34 억	129221	N	N	N	N
69	20231019	130938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1302	-47	5	-3.48	70172622	52699	155.21	1376	1378	1302	1753	945	1349	1331.57	0.37	-16420	1374	1361	1343	1330	1312	1352	1321	35	404	100	830	1	1	34621218	451	7.40	1.44	12	0.15	176.00	903.00	2245	20221209	-42.00	1291	20231006	0.85	2245	-42.00	20230118	1291	0.85	20231006	2245	-42.00	20221209	1291	0.85	20231006	2.97	N	297570	100	34 억	129221	N	N	N	N
70	20231019	120945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1320	-29	5	-2.15	56358415	42131	124.09	1376	1378	1309	1753	945	1349	1337.69	0.37	-14470	1374	1361	1343	1330	1312	1352	1321	35	404	100	830	1	1	34621218	457	7.50	1.46	12	0.12	176.00	903.00	2245	20221209	-41.20	1291	20231006	2.25	2245	-41.20	20230118	1291	2.25	20231006	2245	-41.20	20221209	1291	2.25	20231006	2.97	N	297570	100	34 억	129221	N	N	N	N
71	20231019	110939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1319	-30	5	-2.22	47631546	35471	104.47	1376	1378	1309	1753	945	1349	1342.83	0.37	-13431	1374	1361	1343	1330	1312	1352	1321	35	404	100	830	1	1	34621218	457	7.49	1.46	12	0.10	176.00	903.00	2245	20221209	-41.25	1291	20231006	2.17	2245	-41.25	20230118	1291	2.17	20231006	2245	-41.25	20221209	1291	2.17	20231006	2.97	N	297570	100	34 억	129221	N	N	N	N
72	20231019	100934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1340	-9	5	-0.67	32161664	23763	69.99	1376	1378	1323	1753	945	1349	1353.43	0.37	-11797	1374	1361	1343	1330	1312	1352	1321	35	404	100	830	1	1	34621218	464	7.61	1.48	12	0.07	176.00	903.00	2245	20221209	-40.31	1291	20231006	3.80	2245	-40.31	20230118	1291	3.80	20231006	2245	-40.31	20221209	1291	3.80	20231006	2.97	N	297570	100	34 억	129221	N	N	N	N
73	20231019	090944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1340	-9	5	-0.67	16797094	12303	36.24	1376	1378	1340	1753	945	1349	1365.29	0.37	-3467	1374	1361	1343	1330	1312	1352	1321	35	404	100	830	1	1	34621218	464	7.61	1.48	12	0.04	176.00	903.00	2245	20221209	-40.31	1291	20231006	3.80	2245	-40.31	20230118	1291	3.80	20231006	2245	-40.31	20221209	1291	3.80	20231006	2.97	N	297570	100	34 억	129221	N	N	N	N
74	20231018	160947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	0	3	0.00	45315503	33925	114.60	1356	1356	1325	1753	945	1349	1335.75	0.39	-5645	1363	1355	1344	1336	1325	1360	1341	35	404	100	830	1	1	34621218	467	7.66	1.49	12	0.10	176.00	903.00	2245	20221209	-39.91	1285	20221014	4.98	2245	-39.91	20230118	1291	4.49	20231006	2245	-39.91	20221209	1291	4.49	20231006	2.96	N	297570	100	34 억	135469	N	N	N	N
75	20231018	150938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	-24	5	-1.78	41457256	31052	104.89	1356	1356	1325	1753	945	1349	1335.09	0.39	-5548	1363	1355	1344	1336	1325	1360	1341	35	404	100	830	1	1	34621218	459	7.53	1.47	12	0.09	176.00	903.00	2245	20221209	-40.98	1285	20221014	3.11	2245	-40.98	20230118	1291	2.63	20231006	2245	-40.98	20221209	1291	2.63	20231006	2.96	N	297570	100	34 억	135469	N	N	N	N
76	20231018	140924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1328	-21	5	-1.56	30935038	23125	78.12	1356	1356	1328	1753	945	1349	1337.73	0.39	-4957	1363	1355	1344	1336	1325	1360	1341	35	404	100	830	1	1	34621218	460	7.55	1.47	12	0.07	176.00	903.00	2245	20221209	-40.85	1285	20221014	3.35	2245	-40.85	20230118	1291	2.87	20231006	2245	-40.85	20221209	1291	2.87	20231006	2.96	N	297570	100	34 억	135469	N	N	N	N
77	20231018	130921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1335	-14	5	-1.04	19611732	14619	49.38	1356	1356	1333	1753	945	1349	1341.52	0.39	-5231	1363	1355	1344	1336	1325	1360	1341	35	404	100	830	1	1	34621218	462	7.59	1.48	12	0.04	176.00	903.00	2245	20221209	-40.53	1285	20221014	3.89	2245	-40.53	20230118	1291	3.41	20231006	2245	-40.53	20221209	1291	3.41	20231006	2.96	N	297570	100	34 억	135469	N	N	N	N
78	20231018	120939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1336	-13	5	-0.96	17273681	12866	43.46	1356	1356	1333	1753	945	1349	1342.58	0.39	-4940	1363	1355	1344	1336	1325	1360	1341	35	404	100	830	1	1	34621218	463	7.59	1.48	12	0.04	176.00	903.00	2245	20221209	-40.49	1285	20221014	3.97	2245	-40.49	20230118	1291	3.49	20231006	2245	-40.49	20221209	1291	3.49	20231006	2.96	N	297570	100	34 억	135469	N	N	N	N
79	20231018	110931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1336	-13	5	-0.96	11001834	8163	27.57	1356	1356	1336	1753	945	1349	1347.77	0.39	-4810	1363	1355	1344	1336	1325	1360	1341	35	404	100	830	1	1	34621218	463	7.59	1.48	12	0.02	176.00	903.00	2245	20221209	-40.49	1285	20221014	3.97	2245	-40.49	20230118	1291	3.49	20231006	2245	-40.49	20221209	1291	3.49	20231006	2.96	N	297570	100	34 억	135469	N	N	N	N
80	20231018	100942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	-6	5	-0.44	8177485	6053	20.45	1356	1356	1340	1753	945	1349	1350.98	0.39	-4684	1363	1355	1344	1336	1325	1360	1341	35	404	100	830	1	1	34621218	465	7.63	1.49	12	0.02	176.00	903.00	2245	20221209	-40.18	1285	20221014	4.51	2245	-40.18	20230118	1291	4.03	20231006	2245	-40.18	20221209	1291	4.03	20231006	2.96	N	297570	100	34 억	135469	N	N	N	N
81	20231018	090927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	0	3	0.00	498651	368	1.24	1356	1356	1349	1753	945	1349	1355.03	0.39	-98	1363	1355	1344	1336	1325	1360	1341	35	404	100	830	1	1	34621218	467	7.66	1.49	12	0.00	176.00	903.00	2245	20221209	-39.91	1285	20221014	4.98	2245	-39.91	20230118	1291	4.49	20231006	2245	-39.91	20221209	1291	4.49	20231006	2.96	N	297570	100	34 억	135469	N	N	N	N
82	20231017	160928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	2	2	0.15	39742988	29602	102.31	1333	1352	1333	1751	943	1347	1342.58	0.39	588	1399	1373	1352	1326	1305	1386	1339	35	404	100	830	1	1	34621218	467	7.66	1.49	12	0.09	176.00	903.00	2245	20221209	-39.91	1240	20221013	8.79	2245	-39.91	20230118	1291	4.49	20231006	2245	-39.91	20221209	1291	4.49	20231006	2.96	N	297570	100	34 억	134878	N	N	N	N
83	20231017	150938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1341	-6	5	-0.45	35108359	26155	90.39	1333	1352	1333	1751	943	1347	1342.32	0.39	594	1399	1373	1352	1326	1305	1386	1339	35	404	100	830	1	1	34621218	464	7.62	1.49	12	0.08	176.00	903.00	2245	20221209	-40.27	1240	20221013	8.15	2245	-40.27	20230118	1291	3.87	20231006	2245	-40.27	20221209	1291	3.87	20231006	2.96	N	297570	100	34 억	134878	N	N	N	N
84	20231017	140939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	-4	5	-0.30	18650349	13875	47.95	1333	1352	1333	1751	943	1347	1344.17	0.39	537	1399	1373	1352	1326	1305	1386	1339	35	404	100	830	1	1	34621218	465	7.63	1.49	12	0.04	176.00	903.00	2245	20221209	-40.18	1240	20221013	8.31	2245	-40.18	20230118	1291	4.03	20231006	2245	-40.18	20221209	1291	4.03	20231006	2.96	N	297570	100	34 억	134878	N	N	N	N
85	20231017	130931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1341	-6	5	-0.45	16201628	12053	41.66	1333	1352	1333	1751	943	1347	1344.20	0.39	506	1399	1373	1352	1326	1305	1386	1339	35	404	100	830	1	1	34621218	464	7.62	1.49	12	0.03	176.00	903.00	2245	20221209	-40.27	1240	20221013	8.15	2245	-40.27	20230118	1291	3.87	20231006	2245	-40.27	20221209	1291	3.87	20231006	2.96	N	297570	100	34 억	134878	N	N	N	N
86	20231017	120935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	-2	5	-0.15	12305028	9151	31.63	1333	1352	1333	1751	943	1347	1344.66	0.39	470	1399	1373	1352	1326	1305	1386	1339	35	404	100	830	1	1	34621218	466	7.64	1.49	12	0.03	176.00	903.00	2245	20221209	-40.09	1240	20221013	8.47	2245	-40.09	20230118	1291	4.18	20231006	2245	-40.09	20221209	1291	4.18	20231006	2.96	N	297570	100	34 억	134878	N	N	N	N
87	20231017	110924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1350	3	2	0.22	11355473	8445	29.19	1333	1352	1333	1751	943	1347	1344.64	0.39	33	1399	1373	1352	1326	1305	1386	1339	35	404	100	830	1	1	34621218	467	7.67	1.50	12	0.02	176.00	903.00	2245	20221209	-39.87	1240	20221013	8.87	2245	-39.87	20230118	1291	4.57	20231006	2245	-39.87	20221209	1291	4.57	20231006	2.96	N	297570	100	34 억	134878	N	N	N	N
88	20231017	100918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	2	2	0.15	6678027	4968	17.17	1333	1352	1333	1751	943	1347	1344.21	0.39	32	1399	1373	1352	1326	1305	1386	1339	35	404	100	830	1	1	34621218	467	7.66	1.49	12	0.01	176.00	903.00	2245	20221209	-39.91	1240	20221013	8.79	2245	-39.91	20230118	1291	4.49	20231006	2245	-39.91	20221209	1291	4.49	20231006	2.96	N	297570	100	34 억	134878	N	N	N	N
89	20231017	090929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1341	-6	5	-0.45	2032755	1524	5.27	1333	1341	1333	1751	943	1347	1333.83	0.39	-79	1399	1373	1352	1326	1305	1386	1339	35	404	100	830	1	1	34621218	464	7.62	1.49	12	0.00	176.00	903.00	2245	20221209	-40.27	1240	20221013	8.15	2245	-40.27	20230118	1291	3.87	20231006	2245	-40.27	20221209	1291	3.87	20231006	2.96	N	297570	100	34 억	134878	N	N	N	N
90	20231016	160926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1347	-25	5	-1.82	38938942	28935	106.49	1331	1378	1331	1783	961	1372	1345.73	0.41	-5232	1392	1381	1361	1350	1330	1387	1356	35	411	100	850	1	1	34621218	466	7.65	1.49	12	0.08	176.00	903.00	2245	20221209	-40.00	1240	20221013	8.63	2245	-40.00	20230118	1291	4.34	20231006	2245	-40.00	20221209	1291	4.34	20231006	2.96	N	297570	100	34 억	140495	N	N	N	N
91	20231016	150926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1347	-25	5	-1.82	35582218	26443	97.32	1331	1378	1331	1783	961	1372	1345.61	0.41	-4872	1392	1381	1361	1350	1330	1387	1356	35	411	100	850	1	1	34621218	466	7.65	1.49	12	0.08	176.00	903.00	2245	20221209	-40.00	1240	20221013	8.63	2245	-40.00	20230118	1291	4.34	20231006	2245	-40.00	20221209	1291	4.34	20231006	2.96	N	297570	100	34 억	140495	N	N	N	N
92	20231016	140928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1346	-26	5	-1.90	25915496	19242	70.82	1331	1378	1331	1783	961	1372	1346.81	0.41	-4641	1392	1381	1361	1350	1330	1387	1356	35	411	100	850	1	1	34621218	466	7.65	1.49	12	0.06	176.00	903.00	2245	20221209	-40.04	1240	20221013	8.55	2245	-40.04	20230118	1291	4.26	20231006	2245	-40.04	20221209	1291	4.26	20231006	2.96	N	297570	100	34 억	140495	N	N	N	N
93	20231016	130922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1340	-32	5	-2.33	20449773	15167	55.82	1331	1378	1331	1783	961	1372	1348.29	0.41	-3679	1392	1381	1361	1350	1330	1387	1356	35	411	100	850	1	1	34621218	464	7.61	1.48	12	0.04	176.00	903.00	2245	20221209	-40.31	1240	20221013	8.06	2245	-40.31	20230118	1291	3.80	20231006	2245	-40.31	20221209	1291	3.80	20231006	2.96	N	297570	100	34 억	140495	N	N	N	N
94	20231016	120923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1342	-30	5	-2.19	17634989	13069	48.10	1331	1378	1331	1783	961	1372	1349.36	0.41	-3379	1392	1381	1361	1350	1330	1387	1356	35	411	100	850	1	1	34621218	465	7.62	1.49	12	0.04	176.00	903.00	2245	20221209	-40.22	1240	20221013	8.23	2245	-40.22	20230118	1291	3.95	20231006	2245	-40.22	20221209	1291	3.95	20231006	2.96	N	297570	100	34 억	140495	N	N	N	N
95	20231016	110916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1342	-30	5	-2.19	11149289	8239	30.32	1331	1378	1331	1783	961	1372	1353.21	0.41	-3361	1392	1381	1361	1350	1330	1387	1356	35	411	100	850	1	1	34621218	465	7.62	1.49	12	0.02	176.00	903.00	2245	20221209	-40.22	1240	20221013	8.23	2245	-40.22	20230118	1291	3.95	20231006	2245	-40.22	20221209	1291	3.95	20231006	2.96	N	297570	100	34 억	140495	N	N	N	N
96	20231016	100911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1342	-30	5	-2.19	8625820	6358	23.40	1331	1378	1331	1783	961	1372	1356.66	0.41	-2842	1392	1381	1361	1350	1330	1387	1356	35	411	100	850	1	1	34621218	465	7.62	1.49	12	0.02	176.00	903.00	2245	20221209	-40.22	1240	20221013	8.23	2245	-40.22	20230118	1291	3.95	20231006	2245	-40.22	20221209	1291	3.95	20231006	2.96	N	297570	100	34 억	140495	N	N	N	N
97	20231016	090913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1366	-6	5	-0.44	2053557	1507	5.55	1331	1366	1331	1783	961	1372	1362.62	0.41	-1434	1392	1381	1361	1350	1330	1387	1356	35	411	100	850	1	1	34621218	473	7.76	1.51	12	0.00	176.00	903.00	2245	20221209	-39.15	1240	20221013	10.16	2245	-39.15	20230118	1291	5.81	20231006	2245	-39.15	20221209	1291	5.81	20231006	2.96	N	297570	100	34 억	140495	N	N	N	N
98	20231012	160942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1362	16	2	1.19	30654315	22575	80.99	1346	1369	1346	1749	943	1346	1357.75	0.42	-153	1371	1358	1335	1322	1299	1365	1329	35	403	100	830	1	1	34621218	472	7.74	1.51	12	0.07	176.00	903.00	2245	20221209	-39.33	1240	20221013	9.84	2245	-39.33	20230118	1291	5.50	20231006	2245	-39.33	20221209	1240	9.84	20221013	3.00	N	297570	100	34 억	144833	N	N	N	N
99	20231012	150920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1362	16	2	1.19	29092101	21428	76.87	1346	1369	1346	1749	943	1346	1357.67	0.42	25	1371	1358	1335	1322	1299	1365	1329	35	403	100	830	1	1	34621218	472	7.74	1.51	12	0.06	176.00	903.00	2245	20221209	-39.33	1240	20221013	9.84	2245	-39.33	20230118	1291	5.50	20231006	2245	-39.33	20221209	1240	9.84	20221013	3.00	N	297570	100	34 억	144833	N	N	N	N
100	20231012	140922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1360	14	2	1.04	26725903	19689	70.64	1346	1369	1346	1749	943	1346	1357.40	0.42	25	1371	1358	1335	1322	1299	1365	1329	35	403	100	830	1	1	34621218	471	7.73	1.51	12	0.06	176.00	903.00	2245	20221209	-39.42	1240	20221013	9.68	2245	-39.42	20230118	1291	5.34	20231006	2245	-39.42	20221209	1240	9.68	20221013	3.00	N	297570	100	34 억	144833	N	N	N	N
101	20231012	130922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1354	8	2	0.59	24168502	17807	63.88	1346	1369	1346	1749	943	1346	1357.25	0.42	25	1371	1358	1335	1322	1299	1365	1329	35	403	100	830	1	1	34621218	469	7.69	1.50	12	0.05	176.00	903.00	2245	20221209	-39.69	1240	20221013	9.19	2245	-39.69	20230118	1291	4.88	20231006	2245	-39.69	20221209	1240	9.19	20221013	3.00	N	297570	100	34 억	144833	N	N	N	N
102	20231012	120932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1360	14	2	1.04	19271272	14199	50.94	1346	1369	1346	1749	943	1346	1357.23	0.42	25	1371	1358	1335	1322	1299	1365	1329	35	403	100	830	1	1	34621218	471	7.73	1.51	12	0.04	176.00	903.00	2245	20221209	-39.42	1240	20221013	9.68	2245	-39.42	20230118	1291	5.34	20231006	2245	-39.42	20221209	1240	9.68	20221013	3.00	N	297570	100	34 억	144833	N	N	N	N
103	20231012	110931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1366	20	2	1.49	13164487	9718	34.86	1346	1366	1346	1749	943	1346	1354.65	0.42	-45	1371	1358	1335	1322	1299	1365	1329	35	403	100	830	1	1	34621218	473	7.76	1.51	12	0.03	176.00	903.00	2245	20221209	-39.15	1240	20221013	10.16	2245	-39.15	20230118	1291	5.81	20231006	2245	-39.15	20221209	1240	10.16	20221013	3.00	N	297570	100	34 억	144833	N	N	N	N
104	20231012	100923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1351	5	2	0.37	5203370	3855	13.83	1346	1355	1346	1749	943	1346	1349.77	0.42	-283	1371	1358	1335	1322	1299	1365	1329	35	403	100	830	1	1	34621218	468	7.68	1.50	12	0.01	176.00	903.00	2245	20221209	-39.82	1240	20221013	8.95	2245	-39.82	20230118	1291	4.65	20231006	2245	-39.82	20221209	1240	8.95	20221013	3.00	N	297570	100	34 억	144833	N	N	N	N
105	20231012	090930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	3	2	0.22	2368973	1759	6.31	1346	1349	1346	1749	943	1346	1346.77	0.42	-193	1371	1358	1335	1322	1299	1365	1329	35	403	100	830	1	1	34621218	467	7.66	1.49	12	0.01	176.00	903.00	2245	20221209	-39.91	1240	20221013	8.79	2245	-39.91	20230118	1291	4.49	20231006	2245	-39.91	20221209	1240	8.79	20221013	3.00	N	297570	100	34 억	144833	N	N	N	N
106	20231011	160919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1346	11	2	0.82	37328000	27863	51.71	1312	1348	1312	1735	935	1335	1339.70	0.42	302	1368	1351	1328	1311	1288	1340	1300	35	400	100	820	1	1	34621218	466	7.65	1.49	12	0.08	176.00	903.00	2245	20221209	-40.04	1240	20221013	8.55	2245	-40.04	20230118	1291	4.26	20231006	2245	-40.04	20221209	1240	8.55	20221013	3.03	N	297570	100	34 억	144531	N	N	N	N
107	20231011	150925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	9	2	0.67	32189194	24039	44.61	1312	1348	1312	1735	935	1335	1339.04	0.42	302	1368	1351	1328	1311	1288	1340	1300	35	400	100	820	1	1	34621218	465	7.64	1.49	12	0.07	176.00	903.00	2245	20221209	-40.13	1240	20221013	8.39	2245	-40.13	20230118	1291	4.11	20231006	2245	-40.13	20221209	1240	8.39	20221013	3.03	N	297570	100	34 억	144531	N	N	N	N
108	20231011	140927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	10	2	0.75	26821995	20047	37.20	1312	1345	1312	1735	935	1335	1337.96	0.42	299	1368	1351	1328	1311	1288	1340	1300	35	400	100	820	1	1	34621218	466	7.64	1.49	12	0.06	176.00	903.00	2245	20221209	-40.09	1240	20221013	8.47	2245	-40.09	20230118	1291	4.18	20231006	2245	-40.09	20221209	1240	8.47	20221013	3.03	N	297570	100	34 억	144531	N	N	N	N
109	20231011	130915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	9	2	0.67	24421551	18261	33.89	1312	1345	1312	1735	935	1335	1337.36	0.42	299	1368	1351	1328	1311	1288	1340	1300	35	400	100	820	1	1	34621218	465	7.64	1.49	12	0.05	176.00	903.00	2245	20221209	-40.13	1240	20221013	8.39	2245	-40.13	20230118	1291	4.11	20231006	2245	-40.13	20221209	1240	8.39	20221013	3.03	N	297570	100	34 억	144531	N	N	N	N
110	20231011	120933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1341	6	2	0.45	21296310	15936	29.57	1312	1345	1312	1735	935	1335	1336.36	0.42	299	1368	1351	1328	1311	1288	1340	1300	35	400	100	820	1	1	34621218	464	7.62	1.49	12	0.05	176.00	903.00	2245	20221209	-40.27	1240	20221013	8.15	2245	-40.27	20230118	1291	3.87	20231006	2245	-40.27	20221209	1240	8.15	20221013	3.03	N	297570	100	34 억	144531	N	N	N	N
111	20231011	110928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	8	2	0.60	20971788	15694	29.12	1312	1345	1312	1735	935	1335	1336.29	0.42	299	1368	1351	1328	1311	1288	1340	1300	35	400	100	820	1	1	34621218	465	7.63	1.49	12	0.05	176.00	903.00	2245	20221209	-40.18	1240	20221013	8.31	2245	-40.18	20230118	1291	4.03	20231006	2245	-40.18	20221209	1240	8.31	20221013	3.03	N	297570	100	34 억	144531	N	N	N	N
112	20231011	100920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	10	2	0.75	20802730	15568	28.89	1312	1345	1312	1735	935	1335	1336.25	0.42	299	1368	1351	1328	1311	1288	1340	1300	35	400	100	820	1	1	34621218	466	7.64	1.49	12	0.04	176.00	903.00	2245	20221209	-40.09	1240	20221013	8.47	2245	-40.09	20230118	1291	4.18	20231006	2245	-40.09	20221209	1240	8.47	20221013	3.03	N	297570	100	34 억	144531	N	N	N	N
113	20231011	090924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1328	-7	5	-0.52	2009352	1527	2.83	1312	1328	1312	1735	935	1335	1315.88	0.42	-11	1368	1351	1328	1311	1288	1340	1300	35	400	100	820	1	1	34621218	460	7.55	1.47	12	0.00	176.00	903.00	2245	20221209	-40.85	1240	20221013	7.10	2245	-40.85	20230118	1291	2.87	20231006	2245	-40.85	20221209	1240	7.10	20221013	3.03	N	297570	100	34 억	144531	N	N	N	N
114	20231010	161529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1335	10	2	0.75	71793239	53885	95.79	1339	1345	1305	1722	928	1325	1332.34	0.43	-4111	1354	1339	1315	1300	1276	1347	1308	35	397	100	820	1	1	34621218	462	7.59	1.48	12	0.16	176.00	903.00	2245	20221209	-40.53	1240	20221013	7.66	2245	-40.53	20230118	1291	3.41	20231006	2245	-40.53	20221209	1240	7.66	20221013	3.12	N	297570	100	34 억	149402	N	N	N	N
115	20231010	150911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	-14	5	-1.06	70208292	52694	93.68	1339	1345	1305	1722	928	1325	1332.38	0.43	-4757	1354	1339	1315	1300	1276	1347	1308	35	397	100	820	1	1	34621218	454	7.45	1.45	12	0.15	176.00	903.00	2245	20221209	-41.60	1240	20221013	5.73	2245	-41.60	20230118	1291	1.55	20231006	2245	-41.60	20221209	1240	5.73	20221013	3.12	N	297570	100	34 억	149402	N	N	N	N
116	20231010	140918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1317	-8	5	-0.60	61268649	45883	81.57	1339	1345	1317	1722	928	1325	1335.32	0.43	-3931	1354	1339	1315	1300	1276	1347	1308	35	397	100	820	1	1	34621218	456	7.48	1.46	12	0.13	176.00	903.00	2245	20221209	-41.34	1240	20221013	6.21	2245	-41.34	20230118	1291	2.01	20231006	2245	-41.34	20221209	1240	6.21	20221013	3.12	N	297570	100	34 억	149402	N	N	N	N
117	20231010	130911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1327	2	2	0.15	50316974	37607	66.86	1339	1345	1327	1722	928	1325	1337.97	0.43	-733	1354	1339	1315	1300	1276	1347	1308	35	397	100	820	1	1	34621218	459	7.54	1.47	12	0.11	176.00	903.00	2245	20221209	-40.89	1240	20221013	7.02	2245	-40.89	20230118	1291	2.79	20231006	2245	-40.89	20221209	1240	7.02	20221013	3.12	N	297570	100	34 억	149402	N	N	N	N
118	20231010	120908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1339	14	2	1.06	35818992	26753	47.56	1339	1345	1335	1722	928	1325	1338.88	0.43	810	1354	1339	1315	1300	1276	1347	1308	35	397	100	820	1	1	34621218	464	7.61	1.48	12	0.08	176.00	903.00	2245	20221209	-40.36	1240	20221013	7.98	2245	-40.36	20230118	1291	3.72	20231006	2245	-40.36	20221209	1240	7.98	20221013	3.12	N	297570	100	34 억	149402	N	N	N	N
119	20231010	110851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1335	10	2	0.75	34012231	25405	45.16	1339	1345	1335	1722	928	1325	1338.80	0.43	1027	1354	1339	1315	1300	1276	1347	1308	35	397	100	820	1	1	34621218	462	7.59	1.48	12	0.07	176.00	903.00	2245	20221209	-40.53	1240	20221013	7.66	2245	-40.53	20230118	1291	3.41	20231006	2245	-40.53	20221209	1240	7.66	20221013	3.12	N	297570	100	34 억	149402	N	N	N	N
120	20231010	100902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1340	15	2	1.13	31215244	23315	41.45	1339	1345	1335	1722	928	1325	1338.85	0.43	808	1354	1339	1315	1300	1276	1347	1308	35	397	100	820	1	1	34621218	464	7.61	1.48	12	0.07	176.00	903.00	2245	20221209	-40.31	1240	20221013	8.06	2245	-40.31	20230118	1291	3.80	20231006	2245	-40.31	20221209	1240	8.06	20221013	3.12	N	297570	100	34 억	149402	N	N	N	N
121	20231010	090857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1335	10	2	0.75	7891359	5897	10.48	1339	1343	1335	1722	928	1325	1338.20	0.43	207	1354	1339	1315	1300	1276	1347	1308	35	397	100	820	1	1	34621218	462	7.59	1.48	12	0.02	176.00	903.00	2245	20221209	-40.53	1240	20221013	7.66	2245	-40.53	20230118	1291	3.41	20231006	2245	-40.53	20221209	1240	7.66	20221013	3.12	N	297570	100	34 억	149402	N	N	N	N
122	20231006	160904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	2	2	0.15	73877258	56251	54.61	1291	1330	1291	1719	927	1323	1313.16	0.42	4043	1372	1347	1321	1296	1270	1334	1283	35	396	100	820	1	1	34621218	459	7.53	1.47	12	0.16	176.00	903.00	2245	20221209	-40.98	1240	20221013	6.85	2245	-40.98	20230118	1291	2.63	20231006	2245	-40.98	20221209	1240	6.85	20221013	3.11	N	297570	100	34 억	145359	N	N	N	N
123	20231006	150851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1319	-4	5	-0.30	67693477	51566	50.06	1291	1330	1291	1719	927	1323	1312.74	0.42	4045	1372	1347	1321	1296	1270	1334	1283	35	396	100	820	1	1	34621218	457	7.49	1.46	12	0.15	176.00	903.00	2245	20221209	-41.25	1240	20221013	6.37	2245	-41.25	20230118	1291	2.17	20231006	2245	-41.25	20221209	1240	6.37	20221013	3.11	N	297570	100	34 억	145359	N	N	N	N
124	20231006	140853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	2	2	0.15	61206284	46657	45.29	1291	1330	1291	1719	927	1323	1311.82	0.42	3386	1372	1347	1321	1296	1270	1334	1283	35	396	100	820	1	1	34621218	459	7.53	1.47	12	0.13	176.00	903.00	2245	20221209	-40.98	1240	20221013	6.85	2245	-40.98	20230118	1291	2.63	20231006	2245	-40.98	20221209	1240	6.85	20221013	3.11	N	297570	100	34 억	145359	N	N	N	N
125	20231006	130843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1322	-1	5	-0.08	43680226	33410	32.43	1291	1330	1291	1719	927	1323	1307.38	0.42	2494	1372	1347	1321	1296	1270	1334	1283	35	396	100	820	1	1	34621218	458	7.51	1.46	12	0.10	176.00	903.00	2245	20221209	-41.11	1240	20221013	6.61	2245	-41.11	20230118	1291	2.40	20231006	2245	-41.11	20221209	1240	6.61	20221013	3.11	N	297570	100	34 억	145359	N	N	N	N
126	20231006	120841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1323	0	3	0.00	38510466	29501	28.64	1291	1330	1291	1719	927	1323	1305.37	0.42	2486	1372	1347	1321	1296	1270	1334	1283	35	396	100	820	1	1	34621218	458	7.52	1.47	12	0.09	176.00	903.00	2245	20221209	-41.07	1240	20221013	6.69	2245	-41.07	20230118	1291	2.48	20231006	2245	-41.07	20221209	1240	6.69	20221013	3.11	N	297570	100	34 억	145359	N	N	N	N
127	20231006	110834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1323	0	3	0.00	36822279	28225	27.40	1291	1330	1291	1719	927	1323	1304.57	0.42	2486	1372	1347	1321	1296	1270	1334	1283	35	396	100	820	1	1	34621218	458	7.52	1.47	12	0.08	176.00	903.00	2245	20221209	-41.07	1240	20221013	6.69	2245	-41.07	20230118	1291	2.48	20231006	2245	-41.07	20221209	1240	6.69	20221013	3.11	N	297570	100	34 억	145359	N	N	N	N
128	20231006	100841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1322	-1	5	-0.08	28436048	21870	21.23	1291	1330	1291	1719	927	1323	1300.18	0.42	1351	1372	1347	1321	1296	1270	1334	1283	35	396	100	820	1	1	34621218	458	7.51	1.46	12	0.06	176.00	903.00	2245	20221209	-41.11	1240	20221013	6.61	2245	-41.11	20230118	1291	2.40	20231006	2245	-41.11	20221209	1240	6.61	20221013	3.11	N	297570	100	34 억	145359	N	N	N	N
129	20231006	090832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1328	5	2	0.38	20135074	15568	15.11	1291	1330	1291	1719	927	1323	1293.27	0.42	320	1372	1347	1321	1296	1270	1334	1283	35	396	100	820	1	1	34621218	460	7.55	1.47	12	0.04	176.00	903.00	2245	20221209	-40.85	1240	20221013	7.10	2245	-40.85	20230118	1291	2.87	20231006	2245	-40.85	20221209	1240	7.10	20221013	3.11	N	297570	100	34 억	145359	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History