KissMeData/115160/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2765	-55	5	-1.95	417027685	149313	110.61	2850	2850	2765	3665	1975	2820	2793.02	5.58	-56036	2903	2861	2803	2761	2703	2882	2782	220	845	500	2080	5	1	43970124	1216	-3.17	0.42	12	0.34	-872.00	6538.00	5070	20221208	-45.46	2745	20231024	0.73	4785	-42.22	20230222	2745	0.73	20231024	5070	-45.46	20221208	2745	0.73	20231024	2.60	N	115160	500	219 억	2453759	N	N	0	N	N
3	20231031	150822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	-50	5	-1.77	388316765	138933	102.92	2850	2850	2765	3665	1975	2820	2794.98	5.58	-54960	2903	2861	2803	2761	2703	2882	2782	220	845	500	2080	5	1	43970124	1218	-3.18	0.42	12	0.32	-872.00	6538.00	5070	20221208	-45.36	2745	20231024	0.91	4785	-42.11	20230222	2745	0.91	20231024	5070	-45.36	20221208	2745	0.91	20231024	2.60	N	115160	500	219 억	2453759	N	N	0	N	N
4	20231031	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	-50	5	-1.77	354670610	126785	93.92	2850	2850	2765	3665	1975	2820	2797.41	5.58	-52707	2903	2861	2803	2761	2703	2882	2782	220	845	500	2080	5	1	43970124	1218	-3.18	0.42	12	0.29	-872.00	6538.00	5070	20221208	-45.36	2745	20231024	0.91	4785	-42.11	20230222	2745	0.91	20231024	5070	-45.36	20221208	2745	0.91	20231024	2.60	N	115160	500	219 억	2453759	N	N	0	N	N
5	20231031	130822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	-50	5	-1.77	317930540	113535	84.10	2850	2850	2765	3665	1975	2820	2800.27	5.58	-42933	2903	2861	2803	2761	2703	2882	2782	220	845	500	2080	5	1	43970124	1218	-3.18	0.42	12	0.26	-872.00	6538.00	5070	20221208	-45.36	2745	20231024	0.91	4785	-42.11	20230222	2745	0.91	20231024	5070	-45.36	20221208	2745	0.91	20231024	2.60	N	115160	500	219 억	2453759	N	N	0	N	N
6	20231031	120821	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2780	-40	5	-1.42	259025530	92304	68.38	2850	2850	2765	3665	1975	2820	2806.21	5.58	-43130	2903	2861	2803	2761	2703	2882	2782	220	845	500	2080	5	1	43970124	1222	-3.19	0.43	12	0.21	-872.00	6538.00	5070	20221208	-45.17	2745	20231024	1.28	4785	-41.90	20230222	2745	1.28	20231024	5070	-45.17	20221208	2745	1.28	20231024	2.60	N	115160	500	219 억	2453759	N	N	0	N	N
7	20231031	110843	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	-25	5	-0.89	198324820	70488	52.21	2850	2850	2780	3665	1975	2820	2813.59	5.58	-28920	2903	2861	2803	2761	2703	2882	2782	220	845	500	2080	5	1	43970124	1229	-3.21	0.43	12	0.16	-872.00	6538.00	5070	20221208	-44.87	2745	20231024	1.82	4785	-41.59	20230222	2745	1.82	20231024	5070	-44.87	20221208	2745	1.82	20231024	2.60	N	115160	500	219 억	2453759	N	N	0	N	N
8	20231031	100828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	-20	5	-0.71	137212390	48585	35.99	2850	2850	2795	3665	1975	2820	2824.18	5.58	-17947	2903	2861	2803	2761	2703	2882	2782	220	845	500	2080	5	1	43970124	1231	-3.21	0.43	12	0.11	-872.00	6538.00	5070	20221208	-44.77	2745	20231024	2.00	4785	-41.48	20230222	2745	2.00	20231024	5070	-44.77	20221208	2745	2.00	20231024	2.60	N	115160	500	219 억	2453759	N	N	0	N	N
9	20231031	090828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	10	2	0.35	28915765	10187	7.55	2850	2850	2820	3665	1975	2820	2838.62	5.58	-200	2903	2861	2803	2761	2703	2882	2782	220	845	500	2080	5	1	43970124	1244	-3.25	0.43	12	0.02	-872.00	6538.00	5070	20221208	-44.18	2745	20231024	3.10	4785	-40.86	20230222	2745	3.10	20231024	5070	-44.18	20221208	2745	3.10	20231024	2.60	N	115160	500	219 억	2453759	N	N	0	N	N
10	20231030	160813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2820	60	2	2.17	372709680	133015	84.90	2750	2845	2745	3585	1935	2760	2802.88	5.48	45901	2846	2802	2776	2732	2706	2790	2720	220	825	500	2040	5	1	43970124	1240	-3.23	0.43	12	0.30	-872.00	6538.00	5070	20221208	-44.38	2745	20231030	2.73	4785	-41.07	20230222	2745	2.73	20231030	5070	-44.38	20221208	2745	2.73	20231030	2.64	N	115160	500	219 억	2407858	N	N	0	N	N
11	20231030	150756	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2810	50	2	1.81	351517330	125459	80.08	2750	2845	2745	3585	1935	2760	2802.77	5.48	41461	2846	2802	2776	2732	2706	2790	2720	220	825	500	2040	5	1	43970124	1236	-3.22	0.43	12	0.29	-872.00	6538.00	5070	20221208	-44.58	2745	20231030	2.37	4785	-41.27	20230222	2745	2.37	20231030	5070	-44.58	20221208	2745	2.37	20231030	2.64	N	115160	500	219 억	2407858	N	N	0	N	N
12	20231030	140754	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2815	55	2	1.99	330786040	118073	75.36	2750	2845	2745	3585	1935	2760	2802.51	5.48	40877	2846	2802	2776	2732	2706	2790	2720	220	825	500	2040	5	1	43970124	1238	-3.23	0.43	12	0.27	-872.00	6538.00	5070	20221208	-44.48	2745	20231030	2.55	4785	-41.17	20230222	2745	2.55	20231030	5070	-44.48	20221208	2745	2.55	20231030	2.64	N	115160	500	219 억	2407858	N	N	0	N	N
13	20231030	130756	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2830	70	2	2.54	316339685	112932	72.08	2750	2845	2745	3585	1935	2760	2802.16	5.48	40729	2846	2802	2776	2732	2706	2790	2720	220	825	500	2040	5	1	43970124	1244	-3.25	0.43	12	0.26	-872.00	6538.00	5070	20221208	-44.18	2745	20231030	3.10	4785	-40.86	20230222	2745	3.10	20231030	5070	-44.18	20221208	2745	3.10	20231030	2.64	N	115160	500	219 억	2407858	N	N	0	N	N
14	20231030	120751	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2820	60	2	2.17	242972715	86984	55.52	2750	2835	2745	3585	1935	2760	2794.37	5.48	23159	2846	2802	2776	2732	2706	2790	2720	220	825	500	2040	5	1	43970124	1240	-3.23	0.43	12	0.20	-872.00	6538.00	5070	20221208	-44.38	2745	20231030	2.73	4785	-41.07	20230222	2745	2.73	20231030	5070	-44.38	20221208	2745	2.73	20231030	2.64	N	115160	500	219 억	2407858	N	N	0	N	N
15	20231030	110752	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2835	75	2	2.72	195416960	70087	44.73	2750	2835	2745	3585	1935	2760	2789.33	5.48	16890	2846	2802	2776	2732	2706	2790	2720	220	825	500	2040	5	1	43970124	1247	-3.25	0.43	12	0.16	-872.00	6538.00	5070	20221208	-44.08	2745	20231030	3.28	4785	-40.75	20230222	2745	3.28	20231030	5070	-44.08	20221208	2745	3.28	20231030	2.64	N	115160	500	219 억	2407858	N	N	0	N	N
16	20231030	100750	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2790	30	2	1.09	105120660	37955	24.23	2750	2800	2745	3585	1935	2760	2770.35	5.48	-1482	2846	2802	2776	2732	2706	2790	2720	220	825	500	2040	5	1	43970124	1227	-3.20	0.43	12	0.09	-872.00	6538.00	5070	20221208	-44.97	2745	20231030	1.64	4785	-41.69	20230222	2745	1.64	20231030	5070	-44.97	20221208	2745	1.64	20231030	2.64	N	115160	500	219 억	2407858	N	N	0	N	N
17	20231030	090747	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2765	5	2	0.18	32517195	11794	7.53	2750	2775	2750	3585	1935	2760	2756.24	5.48	604	2846	2802	2776	2732	2706	2790	2720	220	825	500	2040	5	1	43970124	1216	-3.17	0.42	12	0.03	-872.00	6538.00	5070	20221208	-45.46	2745	20231024	0.73	4785	-42.22	20230222	2745	0.73	20231024	5070	-45.46	20221208	2745	0.73	20231024	2.64	N	115160	500	219 억	2407858	N	N	0	N	N
18	20231027	160718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2760	-5	5	-0.18	417820420	150401	47.69	2790	2820	2750	3590	1940	2765	2778.05	5.50	-11124	2951	2857	2811	2717	2671	2835	2695	220	825	500	2040	5	1	43970124	1214	-3.17	0.42	12	0.34	-872.00	6538.00	5070	20221208	-45.56	2745	20231024	0.55	4785	-42.32	20230222	2745	0.55	20231024	5070	-45.56	20221208	2745	0.55	20231024	2.66	N	115160	500	219 억	2418982	N	N	0	N	N
19	20231027	150749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2765	0	3	0.00	381503985	137252	43.52	2790	2820	2750	3590	1940	2765	2779.59	5.50	-12297	2951	2857	2811	2717	2671	2835	2695	220	825	500	2040	5	1	43970124	1216	-3.17	0.42	12	0.31	-872.00	6538.00	5070	20221208	-45.46	2745	20231024	0.73	4785	-42.22	20230222	2745	0.73	20231024	5070	-45.46	20221208	2745	0.73	20231024	2.66	N	115160	500	219 억	2418982	N	N	0	N	N
20	20231027	140747	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	5	2	0.18	332273130	119484	37.89	2790	2820	2750	3590	1940	2765	2780.90	5.50	-14009	2951	2857	2811	2717	2671	2835	2695	220	825	500	2040	5	1	43970124	1218	-3.18	0.42	12	0.27	-872.00	6538.00	5070	20221208	-45.36	2745	20231024	0.91	4785	-42.11	20230222	2745	0.91	20231024	5070	-45.36	20221208	2745	0.91	20231024	2.66	N	115160	500	219 억	2418982	N	N	0	N	N
21	20231027	130739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	5	2	0.18	266253070	95656	30.33	2790	2820	2750	3590	1940	2765	2783.44	5.50	-12580	2951	2857	2811	2717	2671	2835	2695	220	825	500	2040	5	1	43970124	1218	-3.18	0.42	12	0.22	-872.00	6538.00	5070	20221208	-45.36	2745	20231024	0.91	4785	-42.11	20230222	2745	0.91	20231024	5070	-45.36	20221208	2745	0.91	20231024	2.66	N	115160	500	219 억	2418982	N	N	0	N	N
22	20231027	120751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	40	2	1.45	215895085	77550	24.59	2790	2820	2750	3590	1940	2765	2783.95	5.50	-4109	2951	2857	2811	2717	2671	2835	2695	220	825	500	2040	5	1	43970124	1233	-3.22	0.43	12	0.18	-872.00	6538.00	5070	20221208	-44.67	2745	20231024	2.19	4785	-41.38	20230222	2745	2.19	20231024	5070	-44.67	20221208	2745	2.19	20231024	2.66	N	115160	500	219 억	2418982	N	N	0	N	N
23	20231027	110757	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2790	25	2	0.90	194882885	70058	22.21	2790	2810	2750	3590	1940	2765	2781.74	5.50	-2776	2951	2857	2811	2717	2671	2835	2695	220	825	500	2040	5	1	43970124	1227	-3.20	0.43	12	0.16	-872.00	6538.00	5070	20221208	-44.97	2745	20231024	1.64	4785	-41.69	20230222	2745	1.64	20231024	5070	-44.97	20221208	2745	1.64	20231024	2.66	N	115160	500	219 억	2418982	N	N	0	N	N
24	20231027	100747	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2780	15	2	0.54	121897790	43940	13.93	2790	2800	2750	3590	1940	2765	2774.19	5.50	-15574	2951	2857	2811	2717	2671	2835	2695	220	825	500	2040	5	1	43970124	1222	-3.19	0.43	12	0.10	-872.00	6538.00	5070	20221208	-45.17	2745	20231024	1.28	4785	-41.90	20230222	2745	1.28	20231024	5070	-45.17	20221208	2745	1.28	20231024	2.66	N	115160	500	219 억	2418982	N	N	0	N	N
25	20231027	090745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2750	-15	5	-0.54	23307715	8411	2.67	2790	2790	2750	3590	1940	2765	2771.10	5.50	-3262	2951	2857	2811	2717	2671	2835	2695	220	825	500	2040	5	1	43970124	1209	-3.15	0.42	12	0.02	-872.00	6538.00	5070	20221208	-45.76	2745	20231024	0.18	4785	-42.53	20230222	2745	0.18	20231024	5070	-45.76	20221208	2745	0.18	20231024	2.66	N	115160	500	219 억	2418982	N	N	0	N	N
26	20231026	160737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2765	-165	5	-5.63	870728035	309190	42.28	2905	2905	2765	3805	2055	2930	2816.19	5.77	-117093	3106	3017	2931	2842	2756	3062	2887	220	875	500	2160	5	1	43970124	1216	-3.17	0.42	12	0.70	-872.00	6538.00	5070	20221208	-45.46	2745	20231024	0.73	4785	-42.22	20230222	2745	0.73	20231024	5070	-45.46	20221208	2745	0.73	20231024	2.91	N	115160	500	219 억	2535831	N	N	0	N	N
27	20231026	150736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	-145	5	-4.95	785592905	278478	38.08	2905	2905	2775	3805	2055	2930	2821.02	5.77	-113280	3106	3017	2931	2842	2756	3062	2887	220	875	500	2160	5	1	43970124	1225	-3.19	0.43	12	0.63	-872.00	6538.00	5070	20221208	-45.07	2745	20231024	1.46	4785	-41.80	20230222	2745	1.46	20231024	5070	-45.07	20221208	2745	1.46	20231024	2.91	N	115160	500	219 억	2535831	N	N	0	N	N
28	20231026	140739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2795	-135	5	-4.61	670721610	237269	32.45	2905	2905	2790	3805	2055	2930	2826.84	5.77	-103037	3106	3017	2931	2842	2756	3062	2887	220	875	500	2160	5	1	43970124	1229	-3.21	0.43	12	0.54	-872.00	6538.00	5070	20221208	-44.87	2745	20231024	1.82	4785	-41.59	20230222	2745	1.82	20231024	5070	-44.87	20221208	2745	1.82	20231024	2.91	N	115160	500	219 억	2535831	N	N	0	N	N
29	20231026	130737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	-125	5	-4.27	525796020	185446	25.36	2905	2905	2795	3805	2055	2930	2835.31	5.77	-85834	3106	3017	2931	2842	2756	3062	2887	220	875	500	2160	5	1	43970124	1233	-3.22	0.43	12	0.42	-872.00	6538.00	5070	20221208	-44.67	2745	20231024	2.19	4785	-41.38	20230222	2745	2.19	20231024	5070	-44.67	20221208	2745	2.19	20231024	2.91	N	115160	500	219 억	2535831	N	N	0	N	N
30	20231026	120734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2805	-125	5	-4.27	491351925	173172	23.68	2905	2905	2795	3805	2055	2930	2837.36	5.77	-80903	3106	3017	2931	2842	2756	3062	2887	220	875	500	2160	5	1	43970124	1233	-3.22	0.43	12	0.39	-872.00	6538.00	5070	20221208	-44.67	2745	20231024	2.19	4785	-41.38	20230222	2745	2.19	20231024	5070	-44.67	20221208	2745	2.19	20231024	2.91	N	115160	500	219 억	2535831	N	N	0	N	N
31	20231026	110743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2830	-100	5	-3.41	289404760	101395	13.87	2905	2905	2825	3805	2055	2930	2854.23	5.77	-37760	3106	3017	2931	2842	2756	3062	2887	220	875	500	2160	5	1	43970124	1244	-3.25	0.43	12	0.23	-872.00	6538.00	5070	20221208	-44.18	2745	20231024	3.10	4785	-40.86	20230222	2745	3.10	20231024	5070	-44.18	20221208	2745	3.10	20231024	2.91	N	115160	500	219 억	2535831	N	N	0	N	N
32	20231026	100741	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	-70	5	-2.39	203573545	71204	9.74	2905	2905	2835	3805	2055	2930	2859.02	5.77	-27301	3106	3017	2931	2842	2756	3062	2887	220	875	500	2160	5	1	43970124	1258	-3.28	0.44	12	0.16	-872.00	6538.00	5070	20221208	-43.59	2745	20231024	4.19	4785	-40.23	20230222	2745	4.19	20231024	5070	-43.59	20221208	2745	4.19	20231024	2.91	N	115160	500	219 억	2535831	N	N	0	N	N
33	20231026	090737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	-70	5	-2.39	45766925	15969	2.18	2905	2905	2835	3805	2055	2930	2865.99	5.77	-707	3106	3017	2931	2842	2756	3062	2887	220	875	500	2160	5	1	43970124	1258	-3.28	0.44	12	0.04	-872.00	6538.00	5070	20221208	-43.59	2745	20231024	4.19	4785	-40.23	20230222	2745	4.19	20231024	5070	-43.59	20221208	2745	4.19	20231024	2.91	N	115160	500	219 억	2535831	N	N	0	N	N
34	20231025	160740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2930	70	2	2.45	2143606920	726332	22.13	2870	3020	2845	3715	2005	2860	2951.29	5.42	153554	3683	3271	3008	2596	2333	3477	2802	220	855	500	2110	5	1	43970124	1288	-3.36	0.45	12	1.65	-872.00	6538.00	5070	20221208	-42.21	2745	20231024	6.74	4785	-38.77	20230222	2745	6.74	20231024	5070	-42.21	20221208	2745	6.74	20231024	2.95	N	115160	500	219 억	2383296	N	N	0	N	N
35	20231025	150739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2975	115	2	4.02	2093256270	709233	21.61	2870	3020	2845	3715	2005	2860	2951.44	5.42	149951	3683	3271	3008	2596	2333	3477	2802	220	855	500	2110	5	1	43970124	1308	-3.41	0.46	12	1.61	-872.00	6538.00	5070	20221208	-41.32	2745	20231024	8.38	4785	-37.83	20230222	2745	8.38	20231024	5070	-41.32	20221208	2745	8.38	20231024	2.95	N	115160	500	219 억	2383296	N	N	0	N	N
36	20231025	140735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2965	105	2	3.67	1951395550	661248	20.15	2870	3020	2845	3715	2005	2860	2951.08	5.42	135405	3683	3271	3008	2596	2333	3477	2802	220	855	500	2110	5	1	43970124	1304	-3.40	0.45	12	1.50	-872.00	6538.00	5070	20221208	-41.52	2745	20231024	8.01	4785	-38.04	20230222	2745	8.01	20231024	5070	-41.52	20221208	2745	8.01	20231024	2.95	N	115160	500	219 억	2383296	N	N	0	N	N
37	20231025	130735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2980	120	2	4.20	1609406080	545740	16.63	2870	3020	2845	3715	2005	2860	2949.03	5.42	103078	3683	3271	3008	2596	2333	3477	2802	220	855	500	2110	5	1	43970124	1310	-3.42	0.46	12	1.24	-872.00	6538.00	5070	20221208	-41.22	2745	20231024	8.56	4785	-37.72	20230222	2745	8.56	20231024	5070	-41.22	20221208	2745	8.56	20231024	2.95	N	115160	500	219 억	2383296	N	N	0	N	N
38	20231025	120735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2985	125	2	4.37	1500565580	509204	15.52	2870	3020	2845	3715	2005	2860	2946.89	5.42	83368	3683	3271	3008	2596	2333	3477	2802	220	855	500	2110	5	1	43970124	1313	-3.42	0.46	12	1.16	-872.00	6538.00	5070	20221208	-41.12	2745	20231024	8.74	4785	-37.62	20230222	2745	8.74	20231024	5070	-41.12	20221208	2745	8.74	20231024	2.95	N	115160	500	219 억	2383296	N	N	0	N	N
39	20231025	110737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2965	105	2	3.67	1376413085	467416	14.24	2870	3020	2845	3715	2005	2860	2944.73	5.42	60315	3683	3271	3008	2596	2333	3477	2802	220	855	500	2110	5	1	43970124	1304	-3.40	0.45	12	1.06	-872.00	6538.00	5070	20221208	-41.52	2745	20231024	8.01	4785	-38.04	20230222	2745	8.01	20231024	5070	-41.52	20221208	2745	8.01	20231024	2.95	N	115160	500	219 억	2383296	N	N	0	N	N
40	20231025	100739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2940	80	2	2.80	569632230	196293	5.98	2870	2960	2845	3715	2005	2860	2901.95	5.42	60382	3683	3271	3008	2596	2333	3477	2802	220	855	500	2110	5	1	43970124	1293	-3.37	0.45	12	0.45	-872.00	6538.00	5070	20221208	-42.01	2745	20231024	7.10	4785	-38.56	20230222	2745	7.10	20231024	5070	-42.01	20221208	2745	7.10	20231024	2.95	N	115160	500	219 억	2383296	N	N	0	N	N
41	20231025	090733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	-5	5	-0.17	147284335	51354	1.56	2870	2900	2845	3715	2005	2860	2868.02	5.42	-3885	3683	3271	3008	2596	2333	3477	2802	220	855	500	2110	5	1	43970124	1255	-3.27	0.44	12	0.12	-872.00	6538.00	5070	20221208	-43.69	2745	20231024	4.01	4785	-40.33	20230222	2745	4.01	20231024	5070	-43.69	20221208	2745	4.01	20231024	2.95	N	115160	500	219 억	2383296	N	N	0	N	N
42	20231024	160719	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2860	25	2	0.88	9982795635	3274711	1760.68	2835	3420	2745	3685	1985	2835	3048.46	5.26	66273	2988	2911	2873	2796	2758	2892	2777	220	850	500	2090	5	1	43970124	1258	-3.28	0.44	12	7.45	-872.00	6538.00	5070	20221208	-43.59	2745	20231024	4.19	4785	-40.23	20230222	2745	4.19	20231024	5070	-43.59	20221208	2745	4.19	20231024	2.98	N	115160	500	219 억	2314119	N	N	0	N	N
43	20231024	150732	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2870	35	2	1.23	9828079920	3220687	1731.64	2835	3420	2745	3685	1985	2835	3051.55	5.26	56137	2988	2911	2873	2796	2758	2892	2777	220	850	500	2090	5	1	43970124	1262	-3.29	0.44	12	7.32	-872.00	6538.00	5070	20221208	-43.39	2745	20231024	4.55	4785	-40.02	20230222	2745	4.55	20231024	5070	-43.39	20221208	2745	4.55	20231024	2.98	N	115160	500	219 억	2314119	N	N	0	N	N
44	20231024	140717	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2850	15	2	0.53	9645670630	3156797	1697.28	2835	3420	2745	3685	1985	2835	3055.52	5.26	36702	2988	2911	2873	2796	2758	2892	2777	220	850	500	2090	5	1	43970124	1253	-3.27	0.44	12	7.18	-872.00	6538.00	5070	20221208	-43.79	2745	20231024	3.83	4785	-40.44	20230222	2745	3.83	20231024	5070	-43.79	20221208	2745	3.83	20231024	2.98	N	115160	500	219 억	2314119	N	N	0	N	N
45	20231024	130724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2810	-25	5	-0.88	9227534285	3007852	1617.20	2835	3420	2745	3685	1985	2835	3067.82	5.26	6634	2988	2911	2873	2796	2758	2892	2777	220	850	500	2090	5	1	43970124	1236	-3.22	0.43	12	6.84	-872.00	6538.00	5070	20221208	-44.58	2745	20231024	2.37	4785	-41.27	20230222	2745	2.37	20231024	5070	-44.58	20221208	2745	2.37	20231024	2.98	N	115160	500	219 억	2314119	N	N	0	N	N
46	20231024	120731	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2820	-15	5	-0.53	8608503720	2788588	1499.31	2835	3420	2745	3685	1985	2835	3087.05	5.26	-13453	2988	2911	2873	2796	2758	2892	2777	220	850	500	2090	5	1	43970124	1240	-3.23	0.43	12	6.34	-872.00	6538.00	5070	20221208	-44.38	2745	20231024	2.73	4785	-41.07	20230222	2745	2.73	20231024	5070	-44.38	20221208	2745	2.73	20231024	2.98	N	115160	500	219 억	2314119	N	N	0	N	N
47	20231024	110726	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2975	140	2	4.94	4881858450	1541668	828.89	2835	3420	2745	3685	1985	2835	3166.61	5.26	-28233	2988	2911	2873	2796	2758	2892	2777	220	850	500	2090	5	1	43970124	1308	-3.41	0.46	12	3.51	-872.00	6538.00	5070	20221208	-41.32	2745	20231024	8.38	4785	-37.83	20230222	2745	8.38	20231024	5070	-41.32	20221208	2745	8.38	20231024	2.98	N	115160	500	219 억	2314119	Y	N	0	N	N
48	20231024	100719	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2820	-15	5	-0.53	126193810	44379	23.86	2835	2875	2815	3685	1985	2835	2843.55	5.26	-255	2988	2911	2873	2796	2758	2892	2777	220	850	500	2090	5	1	43970124	1240	-3.23	0.43	12	0.10	-872.00	6538.00	5070	20221208	-44.38	2815	20231024	0.18	4785	-41.07	20230222	2815	0.18	20231024	5070	-44.38	20221208	2815	0.18	20231024	2.98	N	115160	500	219 억	2314119	N	N	0	N	N
49	20231024	090725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2865	30	2	1.06	12446890	4375	2.35	2835	2865	2835	3685	1985	2835	2845.00	5.26	927	2988	2911	2873	2796	2758	2892	2777	220	850	500	2090	5	1	43970124	1260	-3.29	0.44	12	0.01	-872.00	6538.00	5070	20221208	-43.49	2835	20231024	1.06	4785	-40.13	20230222	2835	1.06	20231024	5070	-43.49	20221208	2835	1.06	20231024	2.98	N	115160	500	219 억	2314119	N	N	0	N	N
50	20231023	160714	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2835	-85	5	-2.91	521004205	180606	47.56	2920	2950	2835	3795	2045	2920	2884.81	5.27	-3161	3050	2985	2910	2845	2770	2947	2807	220	875	500	2160	5	1	43970124	1247	-3.25	0.43	12	0.41	-872.00	6538.00	5070	20221208	-44.08	2835	20231023	0.00	4785	-40.75	20230222	2835	0.00	20231023	5070	-44.08	20221208	2835	0.00	20231023	2.93	N	115160	500	219 억	2317230	N	N	0	N	N
51	20231023	150719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	-65	5	-2.23	484361540	167712	44.17	2920	2950	2850	3795	2045	2920	2888.06	5.27	-3275	3050	2985	2910	2845	2770	2947	2807	220	875	500	2160	5	1	43970124	1255	-3.27	0.44	12	0.38	-872.00	6538.00	5070	20221208	-43.69	2835	20231020	0.71	4785	-40.33	20230222	2835	0.71	20231020	5070	-43.69	20221208	2835	0.71	20231020	2.93	N	115160	500	219 억	2317230	N	N	0	N	N
52	20231023	140717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	-35	5	-1.20	359024165	123955	32.64	2920	2950	2875	3795	2045	2920	2896.41	5.27	5882	3050	2985	2910	2845	2770	2947	2807	220	875	500	2160	5	1	43970124	1269	-3.31	0.44	12	0.28	-872.00	6538.00	5070	20221208	-43.10	2835	20231020	1.76	4785	-39.71	20230222	2835	1.76	20231020	5070	-43.10	20221208	2835	1.76	20231020	2.93	N	115160	500	219 억	2317230	N	N	0	N	N
53	20231023	130723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	-35	5	-1.20	268221240	92455	24.35	2920	2950	2875	3795	2045	2920	2901.10	5.27	2207	3050	2985	2910	2845	2770	2947	2807	220	875	500	2160	5	1	43970124	1269	-3.31	0.44	12	0.21	-872.00	6538.00	5070	20221208	-43.10	2835	20231020	1.76	4785	-39.71	20230222	2835	1.76	20231020	5070	-43.10	20221208	2835	1.76	20231020	2.93	N	115160	500	219 억	2317230	N	N	0	N	N
54	20231023	120715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	-40	5	-1.37	231918835	79875	21.04	2920	2950	2875	3795	2045	2920	2903.52	5.27	3262	3050	2985	2910	2845	2770	2947	2807	220	875	500	2160	5	1	43970124	1266	-3.30	0.44	12	0.18	-872.00	6538.00	5070	20221208	-43.20	2835	20231020	1.59	4785	-39.81	20230222	2835	1.59	20231020	5070	-43.20	20221208	2835	1.59	20231020	2.93	N	115160	500	219 억	2317230	N	N	0	N	N
55	20231023	110713	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	-15	5	-0.51	158999445	54656	14.39	2920	2950	2885	3795	2045	2920	2909.09	5.27	5662	3050	2985	2910	2845	2770	2947	2807	220	875	500	2160	5	1	43970124	1277	-3.33	0.44	12	0.12	-872.00	6538.00	5070	20221208	-42.70	2835	20231020	2.47	4785	-39.29	20230222	2835	2.47	20231020	5070	-42.70	20221208	2835	2.47	20231020	2.93	N	115160	500	219 억	2317230	N	N	0	N	N
56	20231023	100707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	-15	5	-0.51	134475740	46208	12.17	2920	2950	2885	3795	2045	2920	2910.23	5.27	9135	3050	2985	2910	2845	2770	2947	2807	220	875	500	2160	5	1	43970124	1277	-3.33	0.44	12	0.11	-872.00	6538.00	5070	20221208	-42.70	2835	20231020	2.47	4785	-39.29	20230222	2835	2.47	20231020	5070	-42.70	20221208	2835	2.47	20231020	2.93	N	115160	500	219 억	2317230	N	N	0	N	N
57	20231023	090723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	-25	5	-0.86	35104710	12084	3.18	2920	2950	2885	3795	2045	2920	2905.06	5.27	4297	3050	2985	2910	2845	2770	2947	2807	220	875	500	2160	5	1	43970124	1273	-3.32	0.44	12	0.03	-872.00	6538.00	5070	20221208	-42.90	2835	20231020	2.12	4785	-39.50	20230222	2835	2.12	20231020	5070	-42.90	20221208	2835	2.12	20231020	2.93	N	115160	500	219 억	2317230	N	N	0	N	N
58	20231020	160712	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2920	-60	5	-2.01	1083682925	374541	146.78	2970	2975	2835	3870	2090	2980	2893.29	5.37	-42240	3060	3020	3000	2960	2940	3010	2950	220	890	500	2200	5	1	43970124	1284	-3.35	0.45	12	0.85	-872.00	6538.00	5070	20221208	-42.41	2835	20231020	3.00	4785	-38.98	20230222	2835	3.00	20231020	5070	-42.41	20221208	2835	3.00	20231020	2.96	N	115160	500	219 억	2359310	N	N	1	N	N
59	20231020	150712	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2915	-65	5	-2.18	1051085800	363364	142.40	2970	2975	2835	3870	2090	2980	2892.58	5.37	-41177	3060	3020	3000	2960	2940	3010	2950	220	890	500	2200	5	1	43970124	1282	-3.34	0.45	12	0.83	-872.00	6538.00	5070	20221208	-42.50	2835	20231020	2.82	4785	-39.08	20230222	2835	2.82	20231020	5070	-42.50	20221208	2835	2.82	20231020	2.96	N	115160	500	219 억	2359310	N	N	1	N	N
60	20231020	140716	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2925	-55	5	-1.85	1008339365	348714	136.66	2970	2975	2835	3870	2090	2980	2891.52	5.37	-33718	3060	3020	3000	2960	2940	3010	2950	220	890	500	2200	5	1	43970124	1286	-3.35	0.45	12	0.79	-872.00	6538.00	5070	20221208	-42.31	2835	20231020	3.17	4785	-38.87	20230222	2835	3.17	20231020	5070	-42.31	20221208	2835	3.17	20231020	2.96	N	115160	500	219 억	2359310	N	N	1	N	N
61	20231020	130657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2905	-75	5	-2.52	831250795	288079	112.90	2970	2975	2835	3870	2090	2980	2885.40	5.37	-31650	3060	3020	3000	2960	2940	3010	2950	220	890	500	2200	5	1	43970124	1277	-3.33	0.44	12	0.66	-872.00	6538.00	5070	20221208	-42.70	2835	20231020	2.47	4785	-39.29	20230222	2835	2.47	20231020	5070	-42.70	20221208	2835	2.47	20231020	2.96	N	115160	500	219 억	2359310	N	N	1	N	N
62	20231020	120709	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2865	-115	5	-3.86	737487255	255509	100.13	2970	2975	2835	3870	2090	2980	2886.24	5.37	-30135	3060	3020	3000	2960	2940	3010	2950	220	890	500	2200	5	1	43970124	1260	-3.29	0.44	12	0.58	-872.00	6538.00	5070	20221208	-43.49	2835	20231020	1.06	4785	-40.13	20230222	2835	1.06	20231020	5070	-43.49	20221208	2835	1.06	20231020	2.96	N	115160	500	219 억	2359310	N	N	1	N	N
63	20231020	110716	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2865	-115	5	-3.86	638569920	220909	86.57	2970	2975	2835	3870	2090	2980	2890.53	5.37	-28830	3060	3020	3000	2960	2940	3010	2950	220	890	500	2200	5	1	43970124	1260	-3.29	0.44	12	0.50	-872.00	6538.00	5070	20221208	-43.49	2835	20231020	1.06	4785	-40.13	20230222	2835	1.06	20231020	5070	-43.49	20221208	2835	1.06	20231020	2.96	N	115160	500	219 억	2359310	N	N	1	N	N
64	20231020	100707	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2890	-90	5	-3.02	427298425	146937	57.58	2970	2975	2870	3870	2090	2980	2907.89	5.37	-28157	3060	3020	3000	2960	2940	3010	2950	220	890	500	2200	5	1	43970124	1271	-3.31	0.44	12	0.33	-872.00	6538.00	5070	20221208	-43.00	2870	20231020	0.70	4785	-39.60	20230222	2870	0.70	20231020	5070	-43.00	20221208	2870	0.70	20231020	2.96	N	115160	500	219 억	2359310	N	N	1	N	N
65	20231020	090710	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2940	-40	5	-1.34	80157975	27156	10.64	2970	2975	2940	3870	2090	2980	2951.44	5.37	184	3060	3020	3000	2960	2940	3010	2950	220	890	500	2200	5	1	43970124	1293	-3.37	0.45	12	0.06	-872.00	6538.00	5070	20221208	-42.01	2940	20231020	0.00	4785	-38.56	20230222	2940	0.00	20231020	5070	-42.01	20221208	2940	0.00	20231020	2.96	N	115160	500	219 억	2359310	N	N	1	N	N
66	20231019	160704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2980	-90	5	-2.93	745848000	248670	101.99	3040	3040	2980	3990	2150	3070	2999.46	5.52	-69299	3173	3121	3063	3011	2953	3147	3037	220	920	500	2270	5	1	43970124	1310	-3.42	0.46	12	0.57	-872.00	6538.00	5070	20221208	-41.22	2980	20231019	0.00	4785	-37.72	20230222	2980	0.00	20231019	5070	-41.22	20221208	2980	0.00	20231019	2.97	N	115160	500	219 억	2428849	N	N	1	N	N
67	20231019	150701	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2985	-85	5	-2.77	682970680	227579	93.34	3040	3040	2980	3990	2150	3070	3001.03	5.52	-67223	3173	3121	3063	3011	2953	3147	3037	220	920	500	2270	5	1	43970124	1313	-3.42	0.46	12	0.52	-872.00	6538.00	5070	20221208	-41.12	2980	20231019	0.17	4785	-37.62	20230222	2980	0.17	20231019	5070	-41.12	20221208	2980	0.17	20231019	2.97	N	115160	500	219 억	2428849	N	N	0	N	N
68	20231019	140709	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3000	-70	5	-2.28	521766830	173685	71.23	3040	3040	2980	3990	2150	3070	3004.10	5.52	-56821	3173	3121	3063	3011	2953	3147	3037	220	920	500	2270	5	1	43970124	1319	-3.44	0.46	12	0.40	-872.00	6538.00	5070	20221208	-40.83	2980	20231019	0.67	4785	-37.30	20230222	2980	0.67	20231019	5070	-40.83	20221208	2980	0.67	20231019	2.97	N	115160	500	219 억	2428849	N	N	0	N	N
69	20231019	130701	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3005	-65	5	-2.12	489546200	162941	66.83	3040	3040	2980	3990	2150	3070	3004.44	5.52	-54790	3173	3121	3063	3011	2953	3147	3037	220	920	500	2270	5	1	43970124	1321	-3.45	0.46	12	0.37	-872.00	6538.00	5070	20221208	-40.73	2980	20231019	0.84	4785	-37.20	20230222	2980	0.84	20231019	5070	-40.73	20221208	2980	0.84	20231019	2.97	N	115160	500	219 억	2428849	N	N	0	N	N
70	20231019	120707	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2995	-75	5	-2.44	446614090	148620	60.95	3040	3040	2980	3990	2150	3070	3005.07	5.52	-50344	3173	3121	3063	3011	2953	3147	3037	220	920	500	2270	5	1	43970124	1317	-3.43	0.46	12	0.34	-872.00	6538.00	5070	20221208	-40.93	2980	20231019	0.50	4785	-37.41	20230222	2980	0.50	20231019	5070	-40.93	20221208	2980	0.50	20231019	2.97	N	115160	500	219 억	2428849	N	N	0	N	N
71	20231019	110704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3000	-70	5	-2.28	363112415	120733	49.52	3040	3040	2980	3990	2150	3070	3007.57	5.52	-40751	3173	3121	3063	3011	2953	3147	3037	220	920	500	2270	5	1	43970124	1319	-3.44	0.46	12	0.27	-872.00	6538.00	5070	20221208	-40.83	2980	20231019	0.67	4785	-37.30	20230222	2980	0.67	20231019	5070	-40.83	20221208	2980	0.67	20231019	2.97	N	115160	500	219 억	2428849	N	N	0	N	N
72	20231019	100659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3010	-60	5	-1.95	289779550	96320	39.50	3040	3040	2980	3990	2150	3070	3008.51	5.52	-36129	3173	3121	3063	3011	2953	3147	3037	220	920	500	2270	5	1	43970124	1324	-3.45	0.46	12	0.22	-872.00	6538.00	5070	20221208	-40.63	2980	20231019	1.01	4785	-37.10	20230222	2980	1.01	20231019	5070	-40.63	20221208	2980	1.01	20231019	2.97	N	115160	500	219 억	2428849	N	N	0	N	N
73	20231019	090707	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2995	-75	5	-2.44	130553655	43305	17.76	3040	3040	2980	3990	2150	3070	3014.75	5.52	-21659	3173	3121	3063	3011	2953	3147	3037	220	920	500	2270	5	1	43970124	1317	-3.43	0.46	12	0.10	-872.00	6538.00	5070	20221208	-40.93	2980	20231019	0.50	4785	-37.41	20230222	2980	0.50	20231019	5070	-40.93	20221208	2980	0.50	20231019	2.97	N	115160	500	219 억	2428849	N	N	0	N	N
74	20231018	160709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3070	30	2	0.99	746800780	243011	142.22	3015	3115	3005	3950	2130	3040	3073.12	5.39	58709	3110	3075	3045	3010	2980	3092	3027	220	910	500	2240	5	1	43970124	1350	-3.52	0.47	12	0.55	-872.00	6538.00	5070	20221208	-39.45	3000	20230927	2.33	4785	-35.84	20230222	3000	2.33	20230927	5070	-39.45	20221208	3000	2.33	20230927	3.01	N	115160	500	219 억	2370132	N	N	0	N	N
75	20231018	150702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3070	30	2	0.99	711911515	231654	135.58	3015	3115	3005	3950	2130	3040	3073.17	5.39	54118	3110	3075	3045	3010	2980	3092	3027	220	910	500	2240	5	1	43970124	1350	-3.52	0.47	12	0.53	-872.00	6538.00	5070	20221208	-39.45	3000	20230927	2.33	4785	-35.84	20230222	3000	2.33	20230927	5070	-39.45	20221208	3000	2.33	20230927	3.01	N	115160	500	219 억	2370132	N	N	0	N	N
76	20231018	140653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3070	30	2	0.99	612864125	199418	116.71	3015	3115	3005	3950	2130	3040	3073.26	5.39	47212	3110	3075	3045	3010	2980	3092	3027	220	910	500	2240	5	1	43970124	1350	-3.52	0.47	12	0.45	-872.00	6538.00	5070	20221208	-39.45	3000	20230927	2.33	4785	-35.84	20230222	3000	2.33	20230927	5070	-39.45	20221208	3000	2.33	20230927	3.01	N	115160	500	219 억	2370132	N	N	0	N	N
77	20231018	130651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3075	35	2	1.15	567974695	184828	108.17	3015	3115	3005	3950	2130	3040	3072.99	5.39	47368	3110	3075	3045	3010	2980	3092	3027	220	910	500	2240	5	1	43970124	1352	-3.53	0.47	12	0.42	-872.00	6538.00	5070	20221208	-39.35	3000	20230927	2.50	4785	-35.74	20230222	3000	2.50	20230927	5070	-39.35	20221208	3000	2.50	20230927	3.01	N	115160	500	219 억	2370132	N	N	0	N	N
78	20231018	120703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3070	30	2	0.99	513897035	167176	97.84	3015	3115	3005	3950	2130	3040	3073.99	5.39	42900	3110	3075	3045	3010	2980	3092	3027	220	910	500	2240	5	1	43970124	1350	-3.52	0.47	12	0.38	-872.00	6538.00	5070	20221208	-39.45	3000	20230927	2.33	4785	-35.84	20230222	3000	2.33	20230927	5070	-39.45	20221208	3000	2.33	20230927	3.01	N	115160	500	219 억	2370132	N	N	0	N	N
79	20231018	110656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3075	35	2	1.15	464646510	151147	88.46	3015	3115	3005	3950	2130	3040	3074.14	5.39	43741	3110	3075	3045	3010	2980	3092	3027	220	910	500	2240	5	1	43970124	1352	-3.53	0.47	12	0.34	-872.00	6538.00	5070	20221208	-39.35	3000	20230927	2.50	4785	-35.74	20230222	3000	2.50	20230927	5070	-39.35	20221208	3000	2.50	20230927	3.01	N	115160	500	219 억	2370132	N	N	0	N	N
80	20231018	100702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3075	35	2	1.15	313840015	102238	59.84	3015	3115	3005	3950	2130	3040	3069.70	5.39	12748	3110	3075	3045	3010	2980	3092	3027	220	910	500	2240	5	1	43970124	1352	-3.53	0.47	12	0.23	-872.00	6538.00	5070	20221208	-39.35	3000	20230927	2.50	4785	-35.74	20230222	3000	2.50	20230927	5070	-39.35	20221208	3000	2.50	20230927	3.01	N	115160	500	219 억	2370132	N	N	0	N	N
81	20231018	090654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3035	-5	5	-0.16	47573860	15777	9.23	3015	3035	3005	3950	2130	3040	3015.39	5.39	4753	3110	3075	3045	3010	2980	3092	3027	220	910	500	2240	5	1	43970124	1334	-3.48	0.46	12	0.04	-872.00	6538.00	5070	20221208	-40.14	3000	20230927	1.17	4785	-36.57	20230222	3000	1.17	20230927	5070	-40.14	20221208	3000	1.17	20230927	3.01	N	115160	500	219 억	2370132	N	N	0	N	N
82	20231017	160657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3040	30	2	1.00	510998900	167089	53.89	3015	3080	3015	3910	2110	3010	3058.30	5.35	19815	3123	3066	3033	2976	2943	3050	2960	220	900	500	2220	5	1	43970124	1337	-3.49	0.46	12	0.38	-872.00	6538.00	5070	20221208	-40.04	3000	20230927	1.33	4785	-36.47	20230222	3000	1.33	20230927	5070	-40.04	20221208	3000	1.33	20230927	3.06	N	115160	500	219 억	2350284	N	N	0	N	N
83	20231017	150701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3045	35	2	1.16	494314895	161602	52.12	3015	3080	3015	3910	2110	3010	3058.84	5.35	19614	3123	3066	3033	2976	2943	3050	2960	220	900	500	2220	5	1	43970124	1339	-3.49	0.47	12	0.37	-872.00	6538.00	5070	20221208	-39.94	3000	20230927	1.50	4785	-36.36	20230222	3000	1.50	20230927	5070	-39.94	20221208	3000	1.50	20230927	3.06	N	115160	500	219 억	2350284	N	N	0	N	N
84	20231017	140703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3050	40	2	1.33	445927380	145741	47.00	3015	3080	3015	3910	2110	3010	3059.72	5.35	23878	3123	3066	3033	2976	2943	3050	2960	220	900	500	2220	5	1	43970124	1341	-3.50	0.47	12	0.33	-872.00	6538.00	5070	20221208	-39.84	3000	20230927	1.67	4785	-36.26	20230222	3000	1.67	20230927	5070	-39.84	20221208	3000	1.67	20230927	3.06	N	115160	500	219 억	2350284	N	N	0	N	N
85	20231017	130657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3070	60	2	1.99	350908655	114726	37.00	3015	3080	3015	3910	2110	3010	3058.67	5.35	23047	3123	3066	3033	2976	2943	3050	2960	220	900	500	2220	5	1	43970124	1350	-3.52	0.47	12	0.26	-872.00	6538.00	5070	20221208	-39.45	3000	20230927	2.33	4785	-35.84	20230222	3000	2.33	20230927	5070	-39.45	20221208	3000	2.33	20230927	3.06	N	115160	500	219 억	2350284	N	N	0	N	N
86	20231017	120700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3055	45	2	1.50	280347410	91676	29.56	3015	3080	3015	3910	2110	3010	3058.02	5.35	22258	3123	3066	3033	2976	2943	3050	2960	220	900	500	2220	5	1	43970124	1343	-3.50	0.47	12	0.21	-872.00	6538.00	5070	20221208	-39.74	3000	20230927	1.83	4785	-36.15	20230222	3000	1.83	20230927	5070	-39.74	20221208	3000	1.83	20230927	3.06	N	115160	500	219 억	2350284	N	N	0	N	N
87	20231017	110653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3070	60	2	1.99	258291780	84475	27.24	3015	3080	3015	3910	2110	3010	3057.61	5.35	21792	3123	3066	3033	2976	2943	3050	2960	220	900	500	2220	5	1	43970124	1350	-3.52	0.47	12	0.19	-872.00	6538.00	5070	20221208	-39.45	3000	20230927	2.33	4785	-35.84	20230222	3000	2.33	20230927	5070	-39.45	20221208	3000	2.33	20230927	3.06	N	115160	500	219 억	2350284	N	N	0	N	N
88	20231017	100647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3050	40	2	1.33	186918730	61137	19.72	3015	3080	3015	3910	2110	3010	3057.37	5.35	12106	3123	3066	3033	2976	2943	3050	2960	220	900	500	2220	5	1	43970124	1341	-3.50	0.47	12	0.14	-872.00	6538.00	5070	20221208	-39.84	3000	20230927	1.67	4785	-36.26	20230222	3000	1.67	20230927	5070	-39.84	20221208	3000	1.67	20230927	3.06	N	115160	500	219 억	2350284	N	N	0	N	N
89	20231017	090654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3050	40	2	1.33	69839320	22938	7.40	3015	3065	3015	3910	2110	3010	3044.70	5.35	-2073	3123	3066	3033	2976	2943	3050	2960	220	900	500	2220	5	1	43970124	1341	-3.50	0.47	12	0.05	-872.00	6538.00	5070	20221208	-39.84	3000	20230927	1.67	4785	-36.26	20230222	3000	1.67	20230927	5070	-39.84	20221208	3000	1.67	20230927	3.06	N	115160	500	219 억	2350284	N	N	0	N	N
90	20231016	160654	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3010	-85	5	-2.75	926886455	306656	68.20	3070	3090	3000	4020	2170	3095	3022.61	5.57	-100283	3231	3162	3116	3047	3001	3140	3025	220	925	500	2290	5	1	43970124	1324	-3.45	0.46	12	0.70	-872.00	6538.00	5070	20221208	-40.63	3000	20231016	0.33	4785	-37.10	20230222	3000	0.33	20231016	5070	-40.63	20221208	3000	0.33	20231016	3.14	N	115160	500	219 억	2450598	N	N	0	N	N
91	20231016	150655	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3015	-80	5	-2.58	862365845	285237	63.44	3070	3090	3000	4020	2170	3095	3023.33	5.57	-99552	3231	3162	3116	3047	3001	3140	3025	220	925	500	2290	5	1	43970124	1326	-3.46	0.46	12	0.65	-872.00	6538.00	5070	20221208	-40.53	3000	20231016	0.50	4785	-36.99	20230222	3000	0.50	20231016	5070	-40.53	20221208	3000	0.50	20231016	3.14	N	115160	500	219 억	2450598	N	N	0	N	N
92	20231016	140655	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3020	-75	5	-2.42	762990240	252275	56.11	3070	3090	3000	4020	2170	3095	3024.44	5.57	-97082	3231	3162	3116	3047	3001	3140	3025	220	925	500	2290	5	1	43970124	1328	-3.46	0.46	12	0.57	-872.00	6538.00	5070	20221208	-40.43	3000	20231016	0.67	4785	-36.89	20230222	3000	0.67	20231016	5070	-40.43	20221208	3000	0.67	20231016	3.14	N	115160	500	219 억	2450598	N	N	0	N	N
93	20231016	130650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3020	-75	5	-2.42	729033750	241016	53.60	3070	3090	3000	4020	2170	3095	3024.84	5.57	-96686	3231	3162	3116	3047	3001	3140	3025	220	925	500	2290	5	1	43970124	1328	-3.46	0.46	12	0.55	-872.00	6538.00	5070	20221208	-40.43	3000	20231016	0.67	4785	-36.89	20230222	3000	0.67	20231016	5070	-40.43	20221208	3000	0.67	20231016	3.14	N	115160	500	219 억	2450598	N	N	0	N	N
94	20231016	120650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3010	-85	5	-2.75	704195950	232778	51.77	3070	3090	3000	4020	2170	3095	3025.18	5.57	-95946	3231	3162	3116	3047	3001	3140	3025	220	925	500	2290	5	1	43970124	1324	-3.45	0.46	12	0.53	-872.00	6538.00	5070	20221208	-40.63	3000	20231016	0.33	4785	-37.10	20230222	3000	0.33	20231016	5070	-40.63	20221208	3000	0.33	20231016	3.14	N	115160	500	219 억	2450598	N	N	0	N	N
95	20231016	110647	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3015	-80	5	-2.58	594479895	196328	43.66	3070	3090	3000	4020	2170	3095	3027.99	5.57	-79852	3231	3162	3116	3047	3001	3140	3025	220	925	500	2290	5	1	43970124	1326	-3.46	0.46	12	0.45	-872.00	6538.00	5070	20221208	-40.53	3000	20231016	0.50	4785	-36.99	20230222	3000	0.50	20231016	5070	-40.53	20221208	3000	0.50	20231016	3.14	N	115160	500	219 억	2450598	N	N	0	N	N
96	20231016	100644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3015	-80	5	-2.58	504614380	166513	37.03	3070	3090	3000	4020	2170	3095	3030.48	5.57	-61171	3231	3162	3116	3047	3001	3140	3025	220	925	500	2290	5	1	43970124	1326	-3.46	0.46	12	0.38	-872.00	6538.00	5070	20221208	-40.53	3000	20231016	0.50	4785	-36.99	20230222	3000	0.50	20231016	5070	-40.53	20221208	3000	0.50	20231016	3.14	N	115160	500	219 억	2450598	N	N	0	N	N
97	20231016	090646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3025	-70	5	-2.26	190678360	62510	13.90	3070	3090	3020	4020	2170	3095	3050.37	5.57	-19031	3231	3162	3116	3047	3001	3140	3025	220	925	500	2290	5	1	43970124	1330	-3.47	0.46	12	0.14	-872.00	6538.00	5070	20221208	-40.34	3000	20230927	0.83	4785	-36.78	20230222	3000	0.83	20230927	5070	-40.34	20221208	3000	0.83	20230927	3.14	N	115160	500	219 억	2450598	N	N	0	N	N
98	20231012	160706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3190	20	2	0.63	1410673230	438899	62.51	3185	3255	3165	4120	2220	3170	3215.16	5.63	57322	3286	3227	3156	3097	3026	3257	3127	220	950	500	2340	5	1	43970124	1403	-3.66	0.49	12	1.00	-872.00	6538.00	5070	20221208	-37.08	3000	20230927	6.33	4785	-33.33	20230222	3000	6.33	20230927	5070	-37.08	20221208	3000	6.33	20230927	3.22	N	115160	500	219 억	2473358	N	N	1	N	N
99	20231012	150651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	10	2	0.32	1315234490	408858	58.23	3185	3255	3170	4120	2220	3170	3218.03	5.63	45512	3286	3227	3156	3097	3026	3257	3127	220	950	500	2340	5	1	43970124	1398	-3.65	0.49	12	0.93	-872.00	6538.00	5070	20221208	-37.28	3000	20230927	6.00	4785	-33.54	20230222	3000	6.00	20230927	5070	-37.28	20221208	3000	6.00	20230927	3.22	N	115160	500	219 억	2473358	N	N	1	N	N
100	20231012	140650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3195	25	2	0.79	1181384225	366827	52.25	3185	3255	3180	4120	2220	3170	3221.97	5.63	54095	3286	3227	3156	3097	3026	3257	3127	220	950	500	2340	5	1	43970124	1405	-3.66	0.49	12	0.83	-872.00	6538.00	5070	20221208	-36.98	3000	20230927	6.50	4785	-33.23	20230222	3000	6.50	20230927	5070	-36.98	20221208	3000	6.50	20230927	3.22	N	115160	500	219 억	2473358	N	N	1	N	N
101	20231012	130650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3210	40	2	1.26	1014243910	314577	44.80	3185	3255	3185	4120	2220	3170	3225.93	5.63	80346	3286	3227	3156	3097	3026	3257	3127	220	950	500	2340	5	1	43970124	1411	-3.68	0.49	12	0.72	-872.00	6538.00	5070	20221208	-36.69	3000	20230927	7.00	4785	-32.92	20230222	3000	7.00	20230927	5070	-36.69	20221208	3000	7.00	20230927	3.22	N	115160	500	219 억	2473358	N	N	1	N	N
102	20231012	120658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3225	55	2	1.74	954246070	295924	42.15	3185	3255	3185	4120	2220	3170	3226.55	5.63	80151	3286	3227	3156	3097	3026	3257	3127	220	950	500	2340	5	1	43970124	1418	-3.70	0.49	12	0.67	-872.00	6538.00	5070	20221208	-36.39	3000	20230927	7.50	4785	-32.60	20230222	3000	7.50	20230927	5070	-36.39	20221208	3000	7.50	20230927	3.22	N	115160	500	219 억	2473358	N	N	1	N	N
103	20231012	110658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3235	65	2	2.05	854421955	264979	37.74	3185	3255	3185	4120	2220	3170	3226.63	5.63	66317	3286	3227	3156	3097	3026	3257	3127	220	950	500	2340	5	1	43970124	1422	-3.71	0.49	12	0.60	-872.00	6538.00	5070	20221208	-36.19	3000	20230927	7.83	4785	-32.39	20230222	3000	7.83	20230927	5070	-36.19	20221208	3000	7.83	20230927	3.22	N	115160	500	219 억	2473358	N	N	1	N	N
104	20231012	100654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3235	65	2	2.05	713222395	221307	31.52	3185	3255	3185	4120	2220	3170	3225.28	5.63	54605	3286	3227	3156	3097	3026	3257	3127	220	950	500	2340	5	1	43970124	1422	-3.71	0.49	12	0.50	-872.00	6538.00	5070	20221208	-36.19	3000	20230927	7.83	4785	-32.39	20230222	3000	7.83	20230927	5070	-36.19	20221208	3000	7.83	20230927	3.22	N	115160	500	219 억	2473358	N	N	1	N	N
105	20231012	090658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3245	75	2	2.37	407595440	126856	18.07	3185	3255	3185	4120	2220	3170	3216.75	5.63	26109	3286	3227	3156	3097	3026	3257	3127	220	950	500	2340	5	1	43970124	1427	-3.72	0.50	12	0.29	-872.00	6538.00	5070	20221208	-36.00	3000	20230927	8.17	4785	-32.18	20230222	3000	8.17	20230927	5070	-36.00	20221208	3000	8.17	20230927	3.22	N	115160	500	219 억	2473358	N	N	1	N	N
106	20231011	160649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3170	85	2	2.76	2150980200	677272	45.99	3085	3215	3085	4010	2160	3085	3175.97	4.97	289183	3378	3231	3158	3011	2938	3195	2975	220	925	500	2280	5	1	43970124	1394	-3.64	0.48	12	1.54	-872.00	6538.00	5070	20221208	-37.48	3000	20230927	5.67	4785	-33.75	20230222	3000	5.67	20230927	5070	-37.48	20221208	3000	5.67	20230927	3.12	N	115160	500	219 억	2183744	N	N	1	N	N
107	20231011	150653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	95	2	3.08	1983772830	624582	42.41	3085	3215	3085	4010	2160	3085	3176.17	4.97	265562	3378	3231	3158	3011	2938	3195	2975	220	925	500	2280	5	1	43970124	1398	-3.65	0.49	12	1.42	-872.00	6538.00	5070	20221208	-37.28	3000	20230927	6.00	4785	-33.54	20230222	3000	6.00	20230927	5070	-37.28	20221208	3000	6.00	20230927	3.12	N	115160	500	219 억	2183744	N	N	1	N	N
108	20231011	140656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3175	90	2	2.92	1765387030	555960	37.75	3085	3215	3085	4010	2160	3085	3175.40	4.97	220955	3378	3231	3158	3011	2938	3195	2975	220	925	500	2280	5	1	43970124	1396	-3.64	0.49	12	1.26	-872.00	6538.00	5070	20221208	-37.38	3000	20230927	5.83	4785	-33.65	20230222	3000	5.83	20230927	5070	-37.38	20221208	3000	5.83	20230927	3.12	N	115160	500	219 억	2183744	N	N	1	N	N
109	20231011	130647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3195	110	2	3.57	1442533415	454974	30.89	3085	3210	3085	4010	2160	3085	3170.60	4.97	190507	3378	3231	3158	3011	2938	3195	2975	220	925	500	2280	5	1	43970124	1405	-3.66	0.49	12	1.03	-872.00	6538.00	5070	20221208	-36.98	3000	20230927	6.50	4785	-33.23	20230222	3000	6.50	20230927	5070	-36.98	20221208	3000	6.50	20230927	3.12	N	115160	500	219 억	2183744	N	N	1	N	N
110	20231011	120701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	95	2	3.08	1211358695	382626	25.98	3085	3210	3085	4010	2160	3085	3165.93	4.97	145287	3378	3231	3158	3011	2938	3195	2975	220	925	500	2280	5	1	43970124	1398	-3.65	0.49	12	0.87	-872.00	6538.00	5070	20221208	-37.28	3000	20230927	6.00	4785	-33.54	20230222	3000	6.00	20230927	5070	-37.28	20221208	3000	6.00	20230927	3.12	N	115160	500	219 억	2183744	N	N	1	N	N
111	20231011	110655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3185	100	2	3.24	1126005825	355783	24.16	3085	3210	3085	4010	2160	3085	3164.89	4.97	130255	3378	3231	3158	3011	2938	3195	2975	220	925	500	2280	5	1	43970124	1400	-3.65	0.49	12	0.81	-872.00	6538.00	5070	20221208	-37.18	3000	20230927	6.17	4785	-33.44	20230222	3000	6.17	20230927	5070	-37.18	20221208	3000	6.17	20230927	3.12	N	115160	500	219 억	2183744	N	N	1	N	N
112	20231011	100651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3200	115	2	3.73	933653135	295262	20.05	3085	3210	3085	4010	2160	3085	3162.14	4.97	97645	3378	3231	3158	3011	2938	3195	2975	220	925	500	2280	5	1	43970124	1407	-3.67	0.49	12	0.67	-872.00	6538.00	5070	20221208	-36.88	3000	20230927	6.67	4785	-33.12	20230222	3000	6.67	20230927	5070	-36.88	20221208	3000	6.67	20230927	3.12	N	115160	500	219 억	2183744	N	N	1	N	N
113	20231011	090655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3155	70	2	2.27	250914295	80350	5.46	3085	3160	3085	4010	2160	3085	3122.81	4.97	24022	3378	3231	3158	3011	2938	3195	2975	220	925	500	2280	5	1	43970124	1387	-3.62	0.48	12	0.18	-872.00	6538.00	5070	20221208	-37.77	3000	20230927	5.17	4785	-34.06	20230222	3000	5.17	20230927	5070	-37.77	20221208	3000	5.17	20230927	3.12	N	115160	500	219 억	2183744	N	N	1	N	N
114	20231010	160646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3085	-280	5	-8.32	4585097295	1442632	12.79	3300	3305	3085	4370	2360	3365	3178.51	5.07	-45486	4158	3761	3483	3086	2808	3960	3285	220	1005	500	2490	5	1	43970124	1356	-3.54	0.47	12	3.28	-872.00	6538.00	5070	20221208	-39.15	3000	20230927	2.83	4785	-35.53	20230222	3000	2.83	20230927	5070	-39.15	20221208	3000	2.83	20230927	3.18	N	115160	500	219 억	2229687	N	N	1	N	N
115	20231010	150645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3100	-265	5	-7.88	4384710665	1377791	12.22	3300	3305	3090	4370	2360	3365	3182.40	5.07	-44955	4158	3761	3483	3086	2808	3960	3285	220	1005	500	2490	5	1	43970124	1363	-3.56	0.47	12	3.13	-872.00	6538.00	5070	20221208	-38.86	3000	20230927	3.33	4785	-35.21	20230222	3000	3.33	20230927	5070	-38.86	20221208	3000	3.33	20230927	3.18	N	115160	500	219 억	2229687	N	N	1	N	N
116	20231010	140649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3105	-260	5	-7.73	3917694720	1227144	10.88	3300	3305	3105	4370	2360	3365	3192.51	5.07	-37471	4158	3761	3483	3086	2808	3960	3285	220	1005	500	2490	5	1	43970124	1365	-3.56	0.47	12	2.79	-872.00	6538.00	5070	20221208	-38.76	3000	20230927	3.50	4785	-35.11	20230222	3000	3.50	20230927	5070	-38.76	20221208	3000	3.50	20230927	3.18	N	115160	500	219 억	2229687	N	N	1	N	N
117	20231010	130641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3130	-235	5	-6.98	3570526410	1115827	9.90	3300	3305	3125	4370	2360	3365	3199.87	5.07	-40757	4158	3761	3483	3086	2808	3960	3285	220	1005	500	2490	5	1	43970124	1376	-3.59	0.48	12	2.54	-872.00	6538.00	5070	20221208	-38.26	3000	20230927	4.33	4785	-34.59	20230222	3000	4.33	20230927	5070	-38.26	20221208	3000	4.33	20230927	3.18	N	115160	500	219 억	2229687	N	N	1	N	N
118	20231010	120641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3170	-195	5	-5.79	3208615860	1001000	8.88	3300	3305	3150	4370	2360	3365	3205.39	5.07	-26400	4158	3761	3483	3086	2808	3960	3285	220	1005	500	2490	5	1	43970124	1394	-3.64	0.48	12	2.28	-872.00	6538.00	5070	20221208	-37.48	3000	20230927	5.67	4785	-33.75	20230222	3000	5.67	20230927	5070	-37.48	20221208	3000	5.67	20230927	3.18	N	115160	500	219 억	2229687	N	N	1	N	N
119	20231010	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3190	-175	5	-5.20	2614646275	813855	7.22	3300	3305	3150	4370	2360	3365	3212.64	5.07	-9490	4158	3761	3483	3086	2808	3960	3285	220	1005	500	2490	5	1	43970124	1403	-3.66	0.49	12	1.85	-872.00	6538.00	5070	20221208	-37.08	3000	20230927	6.33	4785	-33.33	20230222	3000	6.33	20230927	5070	-37.08	20221208	3000	6.33	20230927	3.18	N	115160	500	219 억	2229687	N	N	1	N	N
120	20231010	100636	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	-185	5	-5.50	2264265930	703765	6.24	3300	3305	3150	4370	2360	3365	3217.33	5.07	-16079	4158	3761	3483	3086	2808	3960	3285	220	1005	500	2490	5	1	43970124	1398	-3.65	0.49	12	1.60	-872.00	6538.00	5070	20221208	-37.28	3000	20230927	6.00	4785	-33.54	20230222	3000	6.00	20230927	5070	-37.28	20221208	3000	6.00	20230927	3.18	N	115160	500	219 억	2229687	N	N	1	N	N
121	20231010	090631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3200	-165	5	-4.90	1019308240	314538	2.79	3300	3305	3195	4370	2360	3365	3240.60	5.07	-28938	4158	3761	3483	3086	2808	3960	3285	220	1005	500	2490	5	1	43970124	1407	-3.67	0.49	12	0.72	-872.00	6538.00	5070	20221208	-36.88	3000	20230927	6.67	4785	-33.12	20230222	3000	6.67	20230927	5070	-36.88	20221208	3000	6.67	20230927	3.18	N	115160	500	219 억	2229687	N	N	1	N	N
122	20231006	160638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3365	265	2	8.55	40272769615	11192535	5137.54	3205	3880	3205	4030	2170	3100	3598.67	5.13	-29435	3326	3212	3151	3037	2976	3182	3007	220	930	500	2290	5	1	43970124	1480	-3.86	0.51	12	25.45	-872.00	6538.00	5070	20221208	-33.63	3000	20230927	12.17	4785	-29.68	20230222	3000	12.17	20230927	5070	-33.63	20221208	3000	12.17	20230927	3.17	N	115160	500	219 억	2254001	N	N	1	N	N
123	20231006	150629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3305	205	2	6.61	39205288735	10873041	4990.88	3205	3880	3205	4030	2170	3100	3605.75	5.13	-40562	3326	3212	3151	3037	2976	3182	3007	220	930	500	2290	5	1	43970124	1453	-3.79	0.51	12	24.73	-872.00	6538.00	5070	20221208	-34.81	3000	20230927	10.17	4785	-30.93	20230222	3000	10.17	20230927	5070	-34.81	20221208	3000	10.17	20230927	3.17	N	115160	500	219 억	2254001	N	N	2	N	N
124	20231006	140631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3355	255	2	8.23	37103963280	10241141	4700.83	3205	3880	3205	4030	2170	3100	3623.05	5.13	-84994	3326	3212	3151	3037	2976	3182	3007	220	930	500	2290	5	1	43970124	1475	-3.85	0.51	12	23.29	-872.00	6538.00	5070	20221208	-33.83	3000	20230927	11.83	4785	-29.89	20230222	3000	11.83	20230927	5070	-33.83	20221208	3000	11.83	20230927	3.17	N	115160	500	219 억	2254001	N	N	2	N	N
125	20231006	130622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3435	335	2	10.81	33659336625	9227853	4235.72	3205	3880	3205	4030	2170	3100	3647.60	5.13	-95067	3326	3212	3151	3037	2976	3182	3007	220	930	500	2290	5	1	43970124	1510	-3.94	0.53	12	20.99	-872.00	6538.00	5070	20221208	-32.25	3000	20230927	14.50	4785	-28.21	20230222	3000	14.50	20230927	5070	-32.25	20221208	3000	14.50	20230927	3.17	N	115160	500	219 억	2254001	N	N	2	N	N
126	20231006	120622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3590	490	2	15.81	29999099235	8187327	3758.10	3205	3880	3205	4030	2170	3100	3664.12	5.13	-90516	3326	3212	3151	3037	2976	3182	3007	220	930	500	2290	5	1	43970124	1579	-4.12	0.55	12	18.62	-872.00	6538.00	5070	20221208	-29.19	3000	20230927	19.67	4785	-24.97	20230222	3000	19.67	20230927	5070	-29.19	20221208	3000	19.67	20230927	3.17	N	115160	500	219 억	2254001	N	N	2	N	N
127	20231006	110617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3595	495	2	15.97	27182319340	7406082	3399.50	3205	3880	3205	4030	2170	3100	3670.30	5.13	-79433	3326	3212	3151	3037	2976	3182	3007	220	930	500	2290	5	1	43970124	1581	-4.12	0.55	12	16.84	-872.00	6538.00	5070	20221208	-29.09	3000	20230927	19.83	4785	-24.87	20230222	3000	19.83	20230927	5070	-29.09	20221208	3000	19.83	20230927	3.17	N	115160	500	219 억	2254001	N	N	2	N	N
128	20231006	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3610	510	2	16.45	21427284145	5817292	2670.22	3205	3880	3205	4030	2170	3100	3683.42	5.13	-75774	3326	3212	3151	3037	2976	3182	3007	220	930	500	2290	5	1	43970124	1587	-4.14	0.55	12	13.23	-872.00	6538.00	5070	20221208	-28.80	3000	20230927	20.33	4785	-24.56	20230222	3000	20.33	20230927	5070	-28.80	20221208	3000	20.33	20230927	3.17	N	115160	500	219 억	2254001	N	N	2	N	N
129	20231006	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3735	635	2	20.48	6981997460	1865023	856.07	3205	3880	3205	4030	2170	3100	3743.78	5.13	-74003	3326	3212	3151	3037	2976	3182	3007	220	930	500	2290	5	1	43970124	1642	-4.28	0.57	12	4.24	-872.00	6538.00	5070	20221208	-26.33	3000	20230927	24.50	4785	-21.94	20230222	3000	24.50	20230927	5070	-26.33	20221208	3000	24.50	20230927	3.17	N	115160	500	219 억	2254001	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History