KissMeData/115440/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6790	-60	5	-0.88	244717870	35956	117.30	6890	6960	6720	8900	4800	6850	6806.04	0.48	-9092	7070	6960	6860	6750	6650	7015	6805	54	2050	500	5060	10	1	10754239	730	-6.84	1.13	12	0.33	-992.00	6002.00	13660	20230310	-50.29	6700	20231027	1.34	13660	-50.29	20230310	6700	1.34	20231027	13660	-50.29	20230310	6700	1.34	20231027	4.67	N	115440	500	53 억	51311	N	N	15	N	N
3	20231031	150823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6770	-80	5	-1.17	233980850	34366	112.11	6890	6960	6730	8900	4800	6850	6808.50	0.48	-8870	7070	6960	6860	6750	6650	7015	6805	54	2050	500	5060	10	1	10754239	728	-6.82	1.13	12	0.32	-992.00	6002.00	13660	20230310	-50.44	6700	20231027	1.04	13660	-50.44	20230310	6700	1.04	20231027	13660	-50.44	20230310	6700	1.04	20231027	4.67	N	115440	500	53 억	51311	N	N	0	N	N
4	20231031	140829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6780	-70	5	-1.02	189067020	27719	90.43	6890	6960	6760	8900	4800	6850	6820.85	0.48	-8798	7070	6960	6860	6750	6650	7015	6805	54	2050	500	5060	10	1	10754239	729	-6.83	1.13	12	0.26	-992.00	6002.00	13660	20230310	-50.37	6700	20231027	1.19	13660	-50.37	20230310	6700	1.19	20231027	13660	-50.37	20230310	6700	1.19	20231027	4.67	N	115440	500	53 억	51311	N	N	0	N	N
5	20231031	130823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6800	-50	5	-0.73	165987420	24324	79.35	6890	6960	6760	8900	4800	6850	6824.02	0.48	-8065	7070	6960	6860	6750	6650	7015	6805	54	2050	500	5060	10	1	10754239	731	-6.85	1.13	12	0.23	-992.00	6002.00	13660	20230310	-50.22	6700	20231027	1.49	13660	-50.22	20230310	6700	1.49	20231027	13660	-50.22	20230310	6700	1.49	20231027	4.67	N	115440	500	53 억	51311	N	N	0	N	N
6	20231031	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6810	-40	5	-0.58	87083310	12715	41.48	6890	6960	6800	8900	4800	6850	6848.86	0.48	-4535	7070	6960	6860	6750	6650	7015	6805	54	2050	500	5060	10	1	10754239	732	-6.86	1.13	12	0.12	-992.00	6002.00	13660	20230310	-50.15	6700	20231027	1.64	13660	-50.15	20230310	6700	1.64	20231027	13660	-50.15	20230310	6700	1.64	20231027	4.67	N	115440	500	53 억	51311	N	N	0	N	N
7	20231031	110844	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6860	10	2	0.15	46007780	6687	21.82	6890	6960	6820	8900	4800	6850	6880.18	0.48	194	7070	6960	6860	6750	6650	7015	6805	54	2050	500	5060	10	1	10754239	738	-6.92	1.14	12	0.06	-992.00	6002.00	13660	20230310	-49.78	6700	20231027	2.39	13660	-49.78	20230310	6700	2.39	20231027	13660	-49.78	20230310	6700	2.39	20231027	4.67	N	115440	500	53 억	51311	N	N	0	N	N
8	20231031	100829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6850	0	3	0.00	34405790	4992	16.29	6890	6960	6850	8900	4800	6850	6892.19	0.48	538	7070	6960	6860	6750	6650	7015	6805	54	2050	500	5060	10	1	10754239	737	-6.91	1.14	12	0.05	-992.00	6002.00	13660	20230310	-49.85	6700	20231027	2.24	13660	-49.85	20230310	6700	2.24	20231027	13660	-49.85	20230310	6700	2.24	20231027	4.67	N	115440	500	53 억	51311	N	N	0	N	N
9	20231031	090829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6960	110	2	1.61	4483470	646	2.11	6890	6960	6890	8900	4800	6850	6940.36	0.48	140	7070	6960	6860	6750	6650	7015	6805	54	2050	500	5060	10	1	10754239	748	-7.02	1.16	12	0.01	-992.00	6002.00	13660	20230310	-49.05	6700	20231027	3.88	13660	-49.05	20230310	6700	3.88	20231027	13660	-49.05	20230310	6700	3.88	20231027	4.67	N	115440	500	53 억	51311	N	N	0	N	N
10	20231030	160814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6850	0	3	0.00	209712800	30503	88.80	6790	6970	6760	8900	4800	6850	6875.15	0.38	12559	7083	6966	6833	6716	6583	7025	6775	54	2050	500	5060	10	1	10754239	737	-6.91	1.14	12	0.28	-992.00	6002.00	13660	20230310	-49.85	6700	20231027	2.24	13660	-49.85	20230310	6700	2.24	20231027	13660	-49.85	20230310	6700	2.24	20231027	4.71	N	115440	500	53 억	40608	N	N	0	N	N
11	20231030	150757	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6890	40	2	0.58	186827970	27168	79.09	6790	6970	6760	8900	4800	6850	6876.77	0.38	11841	7083	6966	6833	6716	6583	7025	6775	54	2050	500	5060	10	1	10754239	741	-6.95	1.15	12	0.25	-992.00	6002.00	13660	20230310	-49.56	6700	20231027	2.84	13660	-49.56	20230310	6700	2.84	20231027	13660	-49.56	20230310	6700	2.84	20231027	4.71	N	115440	500	53 억	40608	N	N	0	N	N
12	20231030	140756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6900	50	2	0.73	177237270	25776	75.04	6790	6970	6760	8900	4800	6850	6876.06	0.38	11866	7083	6966	6833	6716	6583	7025	6775	54	2050	500	5060	10	1	10754239	742	-6.96	1.15	12	0.24	-992.00	6002.00	13660	20230310	-49.49	6700	20231027	2.99	13660	-49.49	20230310	6700	2.99	20231027	13660	-49.49	20230310	6700	2.99	20231027	4.71	N	115440	500	53 억	40608	N	N	0	N	N
13	20231030	130757	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6960	110	2	1.61	164223700	23892	69.55	6790	6970	6760	8900	4800	6850	6873.59	0.38	11039	7083	6966	6833	6716	6583	7025	6775	54	2050	500	5060	10	1	10754239	748	-7.02	1.16	12	0.22	-992.00	6002.00	13660	20230310	-49.05	6700	20231027	3.88	13660	-49.05	20230310	6700	3.88	20231027	13660	-49.05	20230310	6700	3.88	20231027	4.71	N	115440	500	53 억	40608	N	N	0	N	N
14	20231030	120752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6910	60	2	0.88	153843200	22393	65.19	6790	6970	6760	8900	4800	6850	6870.15	0.38	10424	7083	6966	6833	6716	6583	7025	6775	54	2050	500	5060	10	1	10754239	743	-6.97	1.15	12	0.21	-992.00	6002.00	13660	20230310	-49.41	6700	20231027	3.13	13660	-49.41	20230310	6700	3.13	20231027	13660	-49.41	20230310	6700	3.13	20231027	4.71	N	115440	500	53 억	40608	N	N	0	N	N
15	20231030	110753	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6940	90	2	1.31	138492160	20175	58.73	6790	6940	6760	8900	4800	6850	6864.54	0.38	10245	7083	6966	6833	6716	6583	7025	6775	54	2050	500	5060	10	1	10754239	746	-7.00	1.16	12	0.19	-992.00	6002.00	13660	20230310	-49.19	6700	20231027	3.58	13660	-49.19	20230310	6700	3.58	20231027	13660	-49.19	20230310	6700	3.58	20231027	4.71	N	115440	500	53 억	40608	N	N	0	N	N
16	20231030	100751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6850	0	3	0.00	57003260	8340	24.28	6790	6910	6760	8900	4800	6850	6834.92	0.38	4347	7083	6966	6833	6716	6583	7025	6775	54	2050	500	5060	10	1	10754239	737	-6.91	1.14	12	0.08	-992.00	6002.00	13660	20230310	-49.85	6700	20231027	2.24	13660	-49.85	20230310	6700	2.24	20231027	13660	-49.85	20230310	6700	2.24	20231027	4.71	N	115440	500	53 억	40608	N	N	0	N	N
17	20231030	090748	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6770	-80	5	-1.17	3684200	543	1.58	6790	6820	6760	8900	4800	6850	6784.90	0.38	39	7083	6966	6833	6716	6583	7025	6775	54	2050	500	5060	10	1	10754239	728	-6.82	1.13	12	0.01	-992.00	6002.00	13660	20230310	-50.44	6700	20231027	1.04	13660	-50.44	20230310	6700	1.04	20231027	13660	-50.44	20230310	6700	1.04	20231027	4.71	N	115440	500	53 억	40608	N	N	0	N	N
18	20231027	160719	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6850	-90	5	-1.30	224903960	32796	66.88	6830	6950	6700	9020	4860	6940	6857.67	0.37	-1365	7166	7052	6966	6852	6766	7010	6810	54	2080	500	5130	10	1	10754239	737	-6.91	1.14	12	0.30	-992.00	6002.00	13660	20230310	-49.85	6700	20231027	2.24	13660	-49.85	20230310	6700	2.24	20231027	13660	-49.85	20230310	6700	2.24	20231027	4.72	N	115440	500	53 억	40321	N	N	6	N	N
19	20231027	150750	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6820	-120	5	-1.73	208310950	30368	61.93	6830	6950	6700	9020	4860	6940	6859.55	0.37	-1199	7166	7052	6966	6852	6766	7010	6810	54	2080	500	5130	10	1	10754239	733	-6.88	1.14	12	0.28	-992.00	6002.00	13660	20230310	-50.07	6700	20231027	1.79	13660	-50.07	20230310	6700	1.79	20231027	13660	-50.07	20230310	6700	1.79	20231027	4.72	N	115440	500	53 억	40321	N	N	6	N	N
20	20231027	140748	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6830	-110	5	-1.59	160542320	23401	47.72	6830	6950	6700	9020	4860	6940	6860.49	0.37	-306	7166	7052	6966	6852	6766	7010	6810	54	2080	500	5130	10	1	10754239	735	-6.89	1.14	12	0.22	-992.00	6002.00	13660	20230310	-50.00	6700	20231027	1.94	13660	-50.00	20230310	6700	1.94	20231027	13660	-50.00	20230310	6700	1.94	20231027	4.72	N	115440	500	53 억	40321	N	N	6	N	N
21	20231027	130740	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6860	-80	5	-1.15	139462790	20322	41.44	6830	6950	6700	9020	4860	6940	6862.65	0.37	469	7166	7052	6966	6852	6766	7010	6810	54	2080	500	5130	10	1	10754239	738	-6.92	1.14	12	0.19	-992.00	6002.00	13660	20230310	-49.78	6700	20231027	2.39	13660	-49.78	20230310	6700	2.39	20231027	13660	-49.78	20230310	6700	2.39	20231027	4.72	N	115440	500	53 억	40321	N	N	6	N	N
22	20231027	120752	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6870	-70	5	-1.01	119427290	17405	35.49	6830	6950	6700	9020	4860	6940	6861.67	0.37	964	7166	7052	6966	6852	6766	7010	6810	54	2080	500	5130	10	1	10754239	739	-6.93	1.14	12	0.16	-992.00	6002.00	13660	20230310	-49.71	6700	20231027	2.54	13660	-49.71	20230310	6700	2.54	20231027	13660	-49.71	20230310	6700	2.54	20231027	4.72	N	115440	500	53 억	40321	N	N	6	N	N
23	20231027	110758	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6920	-20	5	-0.29	96578300	14083	28.72	6830	6950	6700	9020	4860	6940	6857.79	0.37	-303	7166	7052	6966	6852	6766	7010	6810	54	2080	500	5130	10	1	10754239	744	-6.98	1.15	12	0.13	-992.00	6002.00	13660	20230310	-49.34	6700	20231027	3.28	13660	-49.34	20230310	6700	3.28	20231027	13660	-49.34	20230310	6700	3.28	20231027	4.72	N	115440	500	53 억	40321	N	N	6	N	N
24	20231027	100748	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6820	-120	5	-1.73	77305060	11291	23.02	6830	6920	6700	9020	4860	6940	6846.61	0.37	-782	7166	7052	6966	6852	6766	7010	6810	54	2080	500	5130	10	1	10754239	733	-6.88	1.14	12	0.10	-992.00	6002.00	13660	20230310	-50.07	6700	20231027	1.79	13660	-50.07	20230310	6700	1.79	20231027	13660	-50.07	20230310	6700	1.79	20231027	4.72	N	115440	500	53 억	40321	N	N	6	N	N
25	20231027	090746	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6910	-30	5	-0.43	16987440	2496	5.09	6830	6910	6700	9020	4860	6940	6805.87	0.37	676	7166	7052	6966	6852	6766	7010	6810	54	2080	500	5130	10	1	10754239	743	-6.97	1.15	12	0.02	-992.00	6002.00	13660	20230310	-49.41	6700	20231027	3.13	13660	-49.41	20230310	6700	3.13	20231027	13660	-49.41	20230310	6700	3.13	20231027	4.72	N	115440	500	53 억	40321	N	N	6	N	N
26	20231026	160738	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6940	-190	5	-2.66	338850450	48789	160.54	7080	7080	6880	9260	5000	7130	6945.22	0.48	-12740	7430	7280	7180	7030	6930	7230	6980	54	2130	500	5270	10	1	10754239	746	-7.00	1.16	12	0.45	-992.00	6002.00	13660	20230310	-49.19	6880	20231026	0.87	13660	-49.19	20230310	6880	0.87	20231026	13660	-49.19	20230310	6880	0.87	20231026	4.78	N	115440	500	53 억	51631	N	N	6	N	N
27	20231026	150737	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6960	-170	5	-2.38	311952340	44919	147.80	7080	7080	6880	9260	5000	7130	6944.77	0.48	-12405	7430	7280	7180	7030	6930	7230	6980	54	2130	500	5270	10	1	10754239	748	-7.02	1.16	12	0.42	-992.00	6002.00	13660	20230310	-49.05	6880	20231026	1.16	13660	-49.05	20230310	6880	1.16	20231026	13660	-49.05	20230310	6880	1.16	20231026	4.78	N	115440	500	53 억	51631	N	N	2	N	N
28	20231026	140740	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6910	-220	5	-3.09	303506890	43704	143.81	7080	7080	6880	9260	5000	7130	6944.60	0.48	-12376	7430	7280	7180	7030	6930	7230	6980	54	2130	500	5270	10	1	10754239	743	-6.97	1.15	12	0.41	-992.00	6002.00	13660	20230310	-49.41	6880	20231026	0.44	13660	-49.41	20230310	6880	0.44	20231026	13660	-49.41	20230310	6880	0.44	20231026	4.78	N	115440	500	53 억	51631	N	N	2	N	N
29	20231026	130738	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6920	-210	5	-2.95	227776030	32730	107.70	7080	7080	6910	9260	5000	7130	6959.24	0.48	-11900	7430	7280	7180	7030	6930	7230	6980	54	2130	500	5270	10	1	10754239	744	-6.98	1.15	12	0.30	-992.00	6002.00	13660	20230310	-49.34	6910	20231026	0.14	13660	-49.34	20230310	6910	0.14	20231026	13660	-49.34	20230310	6910	0.14	20231026	4.78	N	115440	500	53 억	51631	N	N	2	N	N
30	20231026	120735	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6940	-190	5	-2.66	178624090	25632	84.34	7080	7080	6920	9260	5000	7130	6968.79	0.48	-11174	7430	7280	7180	7030	6930	7230	6980	54	2130	500	5270	10	1	10754239	746	-7.00	1.16	12	0.24	-992.00	6002.00	13660	20230310	-49.19	6920	20231026	0.29	13660	-49.19	20230310	6920	0.29	20231026	13660	-49.19	20230310	6920	0.29	20231026	4.78	N	115440	500	53 억	51631	N	N	2	N	N
31	20231026	110744	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6970	-160	5	-2.24	123631080	17731	58.34	7080	7080	6920	9260	5000	7130	6972.59	0.48	-6400	7430	7280	7180	7030	6930	7230	6980	54	2130	500	5270	10	1	10754239	750	-7.03	1.16	12	0.16	-992.00	6002.00	13660	20230310	-48.98	6920	20231026	0.72	13660	-48.98	20230310	6920	0.72	20231026	13660	-48.98	20230310	6920	0.72	20231026	4.78	N	115440	500	53 억	51631	N	N	2	N	N
32	20231026	100742	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6940	-190	5	-2.66	105309350	15100	49.69	7080	7080	6920	9260	5000	7130	6974.13	0.48	-6168	7430	7280	7180	7030	6930	7230	6980	54	2130	500	5270	10	1	10754239	746	-7.00	1.16	12	0.14	-992.00	6002.00	13660	20230310	-49.19	6920	20231026	0.29	13660	-49.19	20230310	6920	0.29	20231026	13660	-49.19	20230310	6920	0.29	20231026	4.78	N	115440	500	53 억	51631	N	N	2	N	N
33	20231026	090738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6980	-150	5	-2.10	23128800	3296	10.85	7080	7080	6970	9260	5000	7130	7017.23	0.48	-2490	7430	7280	7180	7030	6930	7230	6980	54	2130	500	5270	10	1	10754239	751	-7.04	1.16	12	0.03	-992.00	6002.00	13660	20230310	-48.90	6920	20231024	0.87	13660	-48.90	20230310	6920	0.87	20231024	13660	-48.90	20230310	6920	0.87	20231024	4.78	N	115440	500	53 억	51631	N	N	2	N	N
34	20231025	160741	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7130	40	2	0.56	216227460	30157	54.66	7140	7330	7080	9210	4970	7090	7170.06	0.49	-281	7336	7212	7066	6942	6796	7275	7005	54	2120	500	5240	10	1	10754239	767	-7.19	1.19	12	0.28	-992.00	6002.00	13660	20230310	-47.80	6920	20231024	3.03	13660	-47.80	20230310	6920	3.03	20231024	13660	-47.80	20230310	6920	3.03	20231024	4.78	N	115440	500	53 억	53021	N	N	2	N	N
35	20231025	150740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7160	70	2	0.99	197311110	27507	49.85	7140	7330	7080	9210	4970	7090	7173.12	0.49	-497	7336	7212	7066	6942	6796	7275	7005	54	2120	500	5240	10	1	10754239	770	-7.22	1.19	12	0.26	-992.00	6002.00	13660	20230310	-47.58	6920	20231024	3.47	13660	-47.58	20230310	6920	3.47	20231024	13660	-47.58	20230310	6920	3.47	20231024	4.78	N	115440	500	53 억	53021	N	N	26	N	N
36	20231025	140736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7120	30	2	0.42	176373330	24575	44.54	7140	7330	7080	9210	4970	7090	7176.94	0.49	-249	7336	7212	7066	6942	6796	7275	7005	54	2120	500	5240	10	1	10754239	766	-7.18	1.19	12	0.23	-992.00	6002.00	13660	20230310	-47.88	6920	20231024	2.89	13660	-47.88	20230310	6920	2.89	20231024	13660	-47.88	20230310	6920	2.89	20231024	4.78	N	115440	500	53 억	53021	N	N	26	N	N
37	20231025	130736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7090	0	3	0.00	154851860	21550	39.06	7140	7330	7080	9210	4970	7090	7185.70	0.49	-726	7336	7212	7066	6942	6796	7275	7005	54	2120	500	5240	10	1	10754239	762	-7.15	1.18	12	0.20	-992.00	6002.00	13660	20230310	-48.10	6920	20231024	2.46	13660	-48.10	20230310	6920	2.46	20231024	13660	-48.10	20230310	6920	2.46	20231024	4.78	N	115440	500	53 억	53021	N	N	26	N	N
38	20231025	120736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7150	60	2	0.85	138245600	19212	34.82	7140	7330	7080	9210	4970	7090	7195.79	0.49	-172	7336	7212	7066	6942	6796	7275	7005	54	2120	500	5240	10	1	10754239	769	-7.21	1.19	12	0.18	-992.00	6002.00	13660	20230310	-47.66	6920	20231024	3.32	13660	-47.66	20230310	6920	3.32	20231024	13660	-47.66	20230310	6920	3.32	20231024	4.78	N	115440	500	53 억	53021	N	N	26	N	N
39	20231025	110738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7200	110	2	1.55	103149290	14284	25.89	7140	7330	7110	9210	4970	7090	7221.32	0.49	158	7336	7212	7066	6942	6796	7275	7005	54	2120	500	5240	10	1	10754239	774	-7.26	1.20	12	0.13	-992.00	6002.00	13660	20230310	-47.29	6920	20231024	4.05	13660	-47.29	20230310	6920	4.05	20231024	13660	-47.29	20230310	6920	4.05	20231024	4.78	N	115440	500	53 억	53021	N	N	26	N	N
40	20231025	100740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7310	220	2	3.10	81974720	11345	20.56	7140	7330	7110	9210	4970	7090	7225.63	0.49	-27	7336	7212	7066	6942	6796	7275	7005	54	2120	500	5240	10	1	10754239	786	-7.37	1.22	12	0.11	-992.00	6002.00	13660	20230310	-46.49	6920	20231024	5.64	13660	-46.49	20230310	6920	5.64	20231024	13660	-46.49	20230310	6920	5.64	20231024	4.78	N	115440	500	53 억	53021	N	N	26	N	N
41	20231025	090734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7130	40	2	0.56	5580810	778	1.41	7140	7250	7110	9210	4970	7090	7173.28	0.49	232	7336	7212	7066	6942	6796	7275	7005	54	2120	500	5240	10	1	10754239	767	-7.19	1.19	12	0.01	-992.00	6002.00	13660	20230310	-47.80	6920	20231024	3.03	13660	-47.80	20230310	6920	3.03	20231024	13660	-47.80	20230310	6920	3.03	20231024	4.78	N	115440	500	53 억	53021	N	N	26	N	N
42	20231024	160720	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7090	50	2	0.71	379501440	53958	155.40	7000	7190	6920	9150	4930	7040	7032.84	0.42	8066	7266	7152	7076	6962	6886	7210	7020	54	2110	500	5200	10	1	10754239	762	-7.15	1.18	12	0.50	-992.00	6002.00	13660	20230310	-48.10	6920	20231024	2.46	13660	-48.10	20230310	6920	2.46	20231024	13660	-48.10	20230310	6920	2.46	20231024	5.31	N	115440	500	53 억	44977	N	N	18	N	N
43	20231024	150733	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7150	110	2	1.56	348112130	49539	142.68	7000	7190	6920	9150	4930	7040	7027.03	0.42	6751	7266	7152	7076	6962	6886	7210	7020	54	2110	500	5200	10	1	10754239	769	-7.21	1.19	12	0.46	-992.00	6002.00	13660	20230310	-47.66	6920	20231024	3.32	13660	-47.66	20230310	6920	3.32	20231024	13660	-47.66	20230310	6920	3.32	20231024	5.31	N	115440	500	53 억	44977	N	N	77	N	N
44	20231024	140718	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7120	80	2	1.14	302172220	43095	124.12	7000	7190	6920	9150	4930	7040	7011.76	0.42	1441	7266	7152	7076	6962	6886	7210	7020	54	2110	500	5200	10	1	10754239	766	-7.18	1.19	12	0.40	-992.00	6002.00	13660	20230310	-47.88	6920	20231024	2.89	13660	-47.88	20230310	6920	2.89	20231024	13660	-47.88	20230310	6920	2.89	20231024	5.31	N	115440	500	53 억	44977	N	N	77	N	N
45	20231024	130725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7060	20	2	0.28	241554620	34469	99.27	7000	7190	6920	9150	4930	7040	7007.87	0.42	-1220	7266	7152	7076	6962	6886	7210	7020	54	2110	500	5200	10	1	10754239	759	-7.12	1.18	12	0.32	-992.00	6002.00	13660	20230310	-48.32	6920	20231024	2.02	13660	-48.32	20230310	6920	2.02	20231024	13660	-48.32	20230310	6920	2.02	20231024	5.31	N	115440	500	53 억	44977	N	N	77	N	N
46	20231024	120732	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7030	-10	5	-0.14	226824820	32379	93.25	7000	7190	6920	9150	4930	7040	7005.29	0.42	-2236	7266	7152	7076	6962	6886	7210	7020	54	2110	500	5200	10	1	10754239	756	-7.09	1.17	12	0.30	-992.00	6002.00	13660	20230310	-48.54	6920	20231024	1.59	13660	-48.54	20230310	6920	1.59	20231024	13660	-48.54	20230310	6920	1.59	20231024	5.31	N	115440	500	53 억	44977	N	N	77	N	N
47	20231024	110727	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	6990	-50	5	-0.71	214229180	30582	88.08	7000	7190	6920	9150	4930	7040	7005.06	0.42	-2608	7266	7152	7076	6962	6886	7210	7020	54	2110	500	5200	10	1	10754239	752	-7.05	1.16	12	0.28	-992.00	6002.00	13660	20230310	-48.83	6920	20231024	1.01	13660	-48.83	20230310	6920	1.01	20231024	13660	-48.83	20230310	6920	1.01	20231024	5.31	N	115440	500	53 억	44977	N	N	77	N	N
48	20231024	100720	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7020	-20	5	-0.28	64281990	9084	26.16	7000	7190	7000	9150	4930	7040	7076.45	0.42	1706	7266	7152	7076	6962	6886	7210	7020	54	2110	500	5200	10	1	10754239	755	-7.08	1.17	12	0.08	-992.00	6002.00	13660	20230310	-48.61	7000	20231024	0.29	13660	-48.61	20230310	7000	0.29	20231024	13660	-48.61	20230310	7000	0.29	20231024	5.31	N	115440	500	53 억	44977	N	N	77	N	N
49	20231024	090726	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7080	40	2	0.57	8147210	1162	3.35	7000	7080	7000	9150	4930	7040	7011.02	0.42	469	7266	7152	7076	6962	6886	7210	7020	54	2110	500	5200	10	1	10754239	761	-7.14	1.18	12	0.01	-992.00	6002.00	13660	20230310	-48.17	7000	20231024	1.14	13660	-48.17	20230310	7000	1.14	20231024	13660	-48.17	20230310	7000	1.14	20231024	5.31	N	115440	500	53 억	44977	N	N	77	N	N
50	20231023	160715	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7040	-60	5	-0.85	242213410	34217	44.77	7010	7190	7000	9230	4970	7100	7079.21	0.39	3208	7260	7180	7110	7030	6960	7145	6995	54	2130	500	5250	10	1	10754239	757	-7.10	1.17	12	0.32	-992.00	6002.00	13660	20230310	-48.46	7000	20231023	0.57	13660	-48.46	20230310	7000	0.57	20231023	13660	-48.46	20230310	7000	0.57	20231023	5.34	N	115440	500	53 억	41484	N	N	77	N	N
51	20231023	150720	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7050	-50	5	-0.70	202604360	28584	37.40	7010	7190	7000	9230	4970	7100	7088.03	0.39	2988	7260	7180	7110	7030	6960	7145	6995	54	2130	500	5250	10	1	10754239	758	-7.11	1.17	12	0.27	-992.00	6002.00	13660	20230310	-48.39	7000	20231023	0.71	13660	-48.39	20230310	7000	0.71	20231023	13660	-48.39	20230310	7000	0.71	20231023	5.34	N	115440	500	53 억	41484	N	N	81	N	N
52	20231023	140718	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7090	-10	5	-0.14	148139460	20857	27.29	7010	7190	7000	9230	4970	7100	7102.63	0.39	2700	7260	7180	7110	7030	6960	7145	6995	54	2130	500	5250	10	1	10754239	762	-7.15	1.18	12	0.19	-992.00	6002.00	13660	20230310	-48.10	7000	20231023	1.29	13660	-48.10	20230310	7000	1.29	20231023	13660	-48.10	20230310	7000	1.29	20231023	5.34	N	115440	500	53 억	41484	N	N	81	N	N
53	20231023	130724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7150	50	2	0.70	142273810	20032	26.21	7010	7190	7000	9230	4970	7100	7102.33	0.39	2712	7260	7180	7110	7030	6960	7145	6995	54	2130	500	5250	10	1	10754239	769	-7.21	1.19	12	0.19	-992.00	6002.00	13660	20230310	-47.66	7000	20231023	2.14	13660	-47.66	20230310	7000	2.14	20231023	13660	-47.66	20230310	7000	2.14	20231023	5.34	N	115440	500	53 억	41484	N	N	81	N	N
54	20231023	120716	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7140	40	2	0.56	139270960	19610	25.66	7010	7190	7000	9230	4970	7100	7102.04	0.39	2729	7260	7180	7110	7030	6960	7145	6995	54	2130	500	5250	10	1	10754239	768	-7.20	1.19	12	0.18	-992.00	6002.00	13660	20230310	-47.73	7000	20231023	2.00	13660	-47.73	20230310	7000	2.00	20231023	13660	-47.73	20230310	7000	2.00	20231023	5.34	N	115440	500	53 억	41484	N	N	81	N	N
55	20231023	110714	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7180	80	2	1.13	133336840	18781	24.58	7010	7190	7000	9230	4970	7100	7099.56	0.39	3224	7260	7180	7110	7030	6960	7145	6995	54	2130	500	5250	10	1	10754239	772	-7.24	1.20	12	0.17	-992.00	6002.00	13660	20230310	-47.44	7000	20231023	2.57	13660	-47.44	20230310	7000	2.57	20231023	13660	-47.44	20230310	7000	2.57	20231023	5.34	N	115440	500	53 억	41484	N	N	81	N	N
56	20231023	100708	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7160	60	2	0.85	74907930	10564	13.82	7010	7160	7000	9230	4970	7100	7090.87	0.39	1901	7260	7180	7110	7030	6960	7145	6995	54	2130	500	5250	10	1	10754239	770	-7.22	1.19	12	0.10	-992.00	6002.00	13660	20230310	-47.58	7000	20231023	2.29	13660	-47.58	20230310	7000	2.29	20231023	13660	-47.58	20230310	7000	2.29	20231023	5.34	N	115440	500	53 억	41484	N	N	81	N	N
57	20231023	090724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7040	-60	5	-0.85	11993170	1704	2.23	7010	7070	7000	9230	4970	7100	7038.25	0.39	-547	7260	7180	7110	7030	6960	7145	6995	54	2130	500	5250	10	1	10754239	757	-7.10	1.17	12	0.02	-992.00	6002.00	13660	20230310	-48.46	7000	20231023	0.57	13660	-48.46	20230310	7000	0.57	20231023	13660	-48.46	20230310	7000	0.57	20231023	5.34	N	115440	500	53 억	41484	N	N	81	N	N
58	20231020	160713	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7100	-200	5	-2.74	538254830	75947	103.14	7150	7190	7040	9490	5110	7300	7087.19	0.39	-947	7440	7370	7270	7200	7100	7320	7150	54	2190	500	5400	10	1	10754239	764	-7.16	1.18	12	0.71	-992.00	6002.00	13660	20230310	-48.02	7040	20231020	0.85	13660	-48.02	20230310	7040	0.85	20231020	13660	-48.02	20230310	7040	0.85	20231020	5.19	N	115440	500	53 억	42431	N	N	81	N	N
59	20231020	150713	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7100	-200	5	-2.74	526351100	74269	100.86	7150	7190	7040	9490	5110	7300	7087.09	0.39	-906	7440	7370	7270	7200	7100	7320	7150	54	2190	500	5400	10	1	10754239	764	-7.16	1.18	12	0.69	-992.00	6002.00	13660	20230310	-48.02	7040	20231020	0.85	13660	-48.02	20230310	7040	0.85	20231020	13660	-48.02	20230310	7040	0.85	20231020	5.19	N	115440	500	53 억	42431	N	N	3	N	N
60	20231020	140717	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7120	-180	5	-2.47	415331840	58552	79.52	7150	7190	7050	9490	5110	7300	7093.38	0.39	300	7440	7370	7270	7200	7100	7320	7150	54	2190	500	5400	10	1	10754239	766	-7.18	1.19	12	0.54	-992.00	6002.00	13660	20230310	-47.88	7050	20231020	0.99	13660	-47.88	20230310	7050	0.99	20231020	13660	-47.88	20230310	7050	0.99	20231020	5.19	N	115440	500	53 억	42431	N	N	3	N	N
61	20231020	130658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7090	-210	5	-2.88	349367210	49234	66.86	7150	7190	7050	9490	5110	7300	7096.06	0.39	-112	7440	7370	7270	7200	7100	7320	7150	54	2190	500	5400	10	1	10754239	762	-7.15	1.18	12	0.46	-992.00	6002.00	13660	20230310	-48.10	7050	20231020	0.57	13660	-48.10	20230310	7050	0.57	20231020	13660	-48.10	20230310	7050	0.57	20231020	5.19	N	115440	500	53 억	42431	N	N	3	N	N
62	20231020	120710	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7100	-200	5	-2.74	330227660	46533	63.20	7150	7190	7050	9490	5110	7300	7096.63	0.39	-484	7440	7370	7270	7200	7100	7320	7150	54	2190	500	5400	10	1	10754239	764	-7.16	1.18	12	0.43	-992.00	6002.00	13660	20230310	-48.02	7050	20231020	0.71	13660	-48.02	20230310	7050	0.71	20231020	13660	-48.02	20230310	7050	0.71	20231020	5.19	N	115440	500	53 억	42431	N	N	3	N	N
63	20231020	110717	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7110	-190	5	-2.60	275062540	38736	52.61	7150	7190	7050	9490	5110	7300	7100.95	0.39	-888	7440	7370	7270	7200	7100	7320	7150	54	2190	500	5400	10	1	10754239	765	-7.17	1.18	12	0.36	-992.00	6002.00	13660	20230310	-47.95	7050	20231020	0.85	13660	-47.95	20230310	7050	0.85	20231020	13660	-47.95	20230310	7050	0.85	20231020	5.19	N	115440	500	53 억	42431	N	N	3	N	N
64	20231020	100708	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7100	-200	5	-2.74	148251780	20833	28.29	7150	7190	7090	9490	5110	7300	7116.20	0.39	-637	7440	7370	7270	7200	7100	7320	7150	54	2190	500	5400	10	1	10754239	764	-7.16	1.18	12	0.19	-992.00	6002.00	13660	20230310	-48.02	7090	20231020	0.14	13660	-48.02	20230310	7090	0.14	20231020	13660	-48.02	20230310	7090	0.14	20231020	5.19	N	115440	500	53 억	42431	N	N	3	N	N
65	20231020	090711	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7160	-140	5	-1.92	24051080	3365	4.57	7150	7190	7130	9490	5110	7300	7147.42	0.39	1200	7440	7370	7270	7200	7100	7320	7150	54	2190	500	5400	10	1	10754239	770	-7.22	1.19	12	0.03	-992.00	6002.00	13660	20230310	-47.58	7130	20231020	0.42	13660	-47.58	20230310	7130	0.42	20231020	13660	-47.58	20230310	7130	0.42	20231020	5.19	N	115440	500	53 억	42431	N	N	3	N	N
66	20231019	160705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7300	-80	5	-1.08	527343670	72706	97.74	7320	7340	7170	9590	5170	7380	7253.10	0.43	-3848	7613	7496	7423	7306	7233	7460	7270	54	2210	500	5460	10	1	10754239	785	-7.36	1.22	12	0.68	-992.00	6002.00	13660	20230310	-46.56	7170	20231019	1.81	13660	-46.56	20230310	7170	1.81	20231019	13660	-46.56	20230310	7170	1.81	20231019	5.21	N	115440	500	53 억	46280	N	N	3	N	N
67	20231019	150702	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7300	-80	5	-1.08	480855880	66328	89.17	7320	7340	7170	9590	5170	7380	7249.67	0.43	-3810	7613	7496	7423	7306	7233	7460	7270	54	2210	500	5460	10	1	10754239	785	-7.36	1.22	12	0.62	-992.00	6002.00	13660	20230310	-46.56	7170	20231019	1.81	13660	-46.56	20230310	7170	1.81	20231019	13660	-46.56	20230310	7170	1.81	20231019	5.21	N	115440	500	53 억	46280	N	N	25	N	N
68	20231019	140710	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7250	-130	5	-1.76	448361500	61878	83.19	7320	7330	7170	9590	5170	7380	7245.90	0.43	-2874	7613	7496	7423	7306	7233	7460	7270	54	2210	500	5460	10	1	10754239	780	-7.31	1.21	12	0.58	-992.00	6002.00	13660	20230310	-46.93	7170	20231019	1.12	13660	-46.93	20230310	7170	1.12	20231019	13660	-46.93	20230310	7170	1.12	20231019	5.21	N	115440	500	53 억	46280	N	N	25	N	N
69	20231019	130702	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7270	-110	5	-1.49	404345920	55809	75.03	7320	7330	7170	9590	5170	7380	7245.17	0.43	-2779	7613	7496	7423	7306	7233	7460	7270	54	2210	500	5460	10	1	10754239	782	-7.33	1.21	12	0.52	-992.00	6002.00	13660	20230310	-46.78	7170	20231019	1.39	13660	-46.78	20230310	7170	1.39	20231019	13660	-46.78	20230310	7170	1.39	20231019	5.21	N	115440	500	53 억	46280	N	N	25	N	N
70	20231019	120708	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7200	-180	5	-2.44	349256260	48178	64.77	7320	7330	7170	9590	5170	7380	7249.29	0.43	-2423	7613	7496	7423	7306	7233	7460	7270	54	2210	500	5460	10	1	10754239	774	-7.26	1.20	12	0.45	-992.00	6002.00	13660	20230310	-47.29	7170	20231019	0.42	13660	-47.29	20230310	7170	0.42	20231019	13660	-47.29	20230310	7170	0.42	20231019	5.21	N	115440	500	53 억	46280	N	N	25	N	N
71	20231019	110705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7230	-150	5	-2.03	224761310	30913	41.56	7320	7330	7220	9590	5170	7380	7270.77	0.43	-1610	7613	7496	7423	7306	7233	7460	7270	54	2210	500	5460	10	1	10754239	778	-7.29	1.20	12	0.29	-992.00	6002.00	13660	20230310	-47.07	7220	20231019	0.14	13660	-47.07	20230310	7220	0.14	20231019	13660	-47.07	20230310	7220	0.14	20231019	5.21	N	115440	500	53 억	46280	N	N	25	N	N
72	20231019	100700	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7330	-50	5	-0.68	124626520	17105	22.99	7320	7330	7240	9590	5170	7380	7285.97	0.43	-342	7613	7496	7423	7306	7233	7460	7270	54	2210	500	5460	10	1	10754239	788	-7.39	1.22	12	0.16	-992.00	6002.00	13660	20230310	-46.34	7240	20231019	1.24	13660	-46.34	20230310	7240	1.24	20231019	13660	-46.34	20230310	7240	1.24	20231019	5.21	N	115440	500	53 억	46280	N	N	25	N	N
73	20231019	090708	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	7270	-110	5	-1.49	30265150	4149	5.58	7320	7330	7240	9590	5170	7380	7294.56	0.43	-411	7613	7496	7423	7306	7233	7460	7270	54	2210	500	5460	10	1	10754239	782	-7.33	1.21	12	0.04	-992.00	6002.00	13660	20230310	-46.78	7240	20231019	0.41	13660	-46.78	20230310	7240	0.41	20231019	13660	-46.78	20230310	7240	0.41	20231019	5.21	N	115440	500	53 억	46280	N	N	25	N	N
74	20231018	160710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7380	-120	5	-1.60	546521230	73967	153.52	7540	7540	7350	9750	5250	7500	7388.73	0.49	-5888	7646	7572	7496	7422	7346	7610	7460	54	2250	500	5550	10	1	10754239	794	-7.44	1.23	12	0.69	-992.00	6002.00	13660	20230310	-45.97	7330	20230927	0.68	13660	-45.97	20230310	7330	0.68	20230927	13660	-45.97	20230310	7330	0.68	20230927	5.22	N	115440	500	53 억	52613	N	N	25	N	N
75	20231018	150703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7370	-130	5	-1.73	508197060	68777	142.75	7540	7540	7350	9750	5250	7500	7389.06	0.49	-5170	7646	7572	7496	7422	7346	7610	7460	54	2250	500	5550	10	1	10754239	793	-7.43	1.23	12	0.64	-992.00	6002.00	13660	20230310	-46.05	7330	20230927	0.55	13660	-46.05	20230310	7330	0.55	20230927	13660	-46.05	20230310	7330	0.55	20230927	5.22	N	115440	500	53 억	52613	N	N	52	N	N
76	20231018	140654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7370	-130	5	-1.73	453156840	61310	127.25	7540	7540	7350	9750	5250	7500	7391.24	0.49	-4610	7646	7572	7496	7422	7346	7610	7460	54	2250	500	5550	10	1	10754239	793	-7.43	1.23	12	0.57	-992.00	6002.00	13660	20230310	-46.05	7330	20230927	0.55	13660	-46.05	20230310	7330	0.55	20230927	13660	-46.05	20230310	7330	0.55	20230927	5.22	N	115440	500	53 억	52613	N	N	52	N	N
77	20231018	130651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7360	-140	5	-1.87	354326320	47879	99.38	7540	7540	7350	9750	5250	7500	7400.45	0.49	-3996	7646	7572	7496	7422	7346	7610	7460	54	2250	500	5550	10	1	10754239	792	-7.42	1.23	12	0.45	-992.00	6002.00	13660	20230310	-46.12	7330	20230927	0.41	13660	-46.12	20230310	7330	0.41	20230927	13660	-46.12	20230310	7330	0.41	20230927	5.22	N	115440	500	53 억	52613	N	N	52	N	N
78	20231018	120704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7370	-130	5	-1.73	306417400	41377	85.88	7540	7540	7350	9750	5250	7500	7405.50	0.49	-3637	7646	7572	7496	7422	7346	7610	7460	54	2250	500	5550	10	1	10754239	793	-7.43	1.23	12	0.38	-992.00	6002.00	13660	20230310	-46.05	7330	20230927	0.55	13660	-46.05	20230310	7330	0.55	20230927	13660	-46.05	20230310	7330	0.55	20230927	5.22	N	115440	500	53 억	52613	N	N	52	N	N
79	20231018	110657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7400	-100	5	-1.33	203111610	27364	56.80	7540	7540	7380	9750	5250	7500	7422.58	0.49	-2921	7646	7572	7496	7422	7346	7610	7460	54	2250	500	5550	10	1	10754239	796	-7.46	1.23	12	0.25	-992.00	6002.00	13660	20230310	-45.83	7330	20230927	0.95	13660	-45.83	20230310	7330	0.95	20230927	13660	-45.83	20230310	7330	0.95	20230927	5.22	N	115440	500	53 억	52613	N	N	52	N	N
80	20231018	100703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7430	-70	5	-0.93	162752270	21929	45.51	7540	7540	7380	9750	5250	7500	7421.78	0.49	-526	7646	7572	7496	7422	7346	7610	7460	54	2250	500	5550	10	1	10754239	799	-7.49	1.24	12	0.20	-992.00	6002.00	13660	20230310	-45.61	7330	20230927	1.36	13660	-45.61	20230310	7330	1.36	20230927	13660	-45.61	20230310	7330	1.36	20230927	5.22	N	115440	500	53 억	52613	N	N	52	N	N
81	20231018	090655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7430	-70	5	-0.93	30876810	4135	8.58	7540	7540	7400	9750	5250	7500	7467.19	0.49	-369	7646	7572	7496	7422	7346	7610	7460	54	2250	500	5550	10	1	10754239	799	-7.49	1.24	12	0.04	-992.00	6002.00	13660	20230310	-45.61	7330	20230927	1.36	13660	-45.61	20230310	7330	1.36	20230927	13660	-45.61	20230310	7330	1.36	20230927	5.22	N	115440	500	53 억	52613	N	N	52	N	N
82	20231017	160658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7500	100	2	1.35	355606180	47490	44.57	7430	7570	7420	9620	5180	7400	7488.02	0.40	9858	7726	7562	7476	7312	7226	7520	7270	54	2220	500	5470	10	1	10754239	807	-7.56	1.25	12	0.44	-992.00	6002.00	13660	20230310	-45.10	7330	20230927	2.32	13660	-45.10	20230310	7330	2.32	20230927	13660	-45.10	20230310	7330	2.32	20230927	5.15	N	115440	500	53 억	42760	N	N	52	N	N
83	20231017	150702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7470	70	2	0.95	336795320	44976	42.21	7430	7570	7420	9620	5180	7400	7488.33	0.40	10132	7726	7562	7476	7312	7226	7520	7270	54	2220	500	5470	10	1	10754239	803	-7.53	1.24	12	0.42	-992.00	6002.00	13660	20230310	-45.31	7330	20230927	1.91	13660	-45.31	20230310	7330	1.91	20230927	13660	-45.31	20230310	7330	1.91	20230927	5.15	N	115440	500	53 억	42760	N	N	30	N	N
84	20231017	140704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7430	30	2	0.41	323048120	43128	40.47	7430	7570	7430	9620	5180	7400	7490.45	0.40	10905	7726	7562	7476	7312	7226	7520	7270	54	2220	500	5470	10	1	10754239	799	-7.49	1.24	12	0.40	-992.00	6002.00	13660	20230310	-45.61	7330	20230927	1.36	13660	-45.61	20230310	7330	1.36	20230927	13660	-45.61	20230310	7330	1.36	20230927	5.15	N	115440	500	53 억	42760	N	N	30	N	N
85	20231017	130657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7490	90	2	1.22	270506180	36078	33.86	7430	7570	7430	9620	5180	7400	7497.82	0.40	14277	7726	7562	7476	7312	7226	7520	7270	54	2220	500	5470	10	1	10754239	805	-7.55	1.25	12	0.34	-992.00	6002.00	13660	20230310	-45.17	7330	20230927	2.18	13660	-45.17	20230310	7330	2.18	20230927	13660	-45.17	20230310	7330	2.18	20230927	5.15	N	115440	500	53 억	42760	N	N	30	N	N
86	20231017	120701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7490	90	2	1.22	258694070	34499	32.37	7430	7570	7430	9620	5180	7400	7498.60	0.40	14710	7726	7562	7476	7312	7226	7520	7270	54	2220	500	5470	10	1	10754239	805	-7.55	1.25	12	0.32	-992.00	6002.00	13660	20230310	-45.17	7330	20230927	2.18	13660	-45.17	20230310	7330	2.18	20230927	13660	-45.17	20230310	7330	2.18	20230927	5.15	N	115440	500	53 억	42760	N	N	30	N	N
87	20231017	110654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7500	100	2	1.35	224858570	29981	28.14	7430	7570	7430	9620	5180	7400	7500.04	0.40	14270	7726	7562	7476	7312	7226	7520	7270	54	2220	500	5470	10	1	10754239	807	-7.56	1.25	12	0.28	-992.00	6002.00	13660	20230310	-45.10	7330	20230927	2.32	13660	-45.10	20230310	7330	2.32	20230927	13660	-45.10	20230310	7330	2.32	20230927	5.15	N	115440	500	53 억	42760	N	N	30	N	N
88	20231017	100648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7510	110	2	1.49	134764510	17994	16.89	7430	7530	7430	9620	5180	7400	7489.41	0.40	5856	7726	7562	7476	7312	7226	7520	7270	54	2220	500	5470	10	1	10754239	808	-7.57	1.25	12	0.17	-992.00	6002.00	13660	20230310	-45.02	7330	20230927	2.46	13660	-45.02	20230310	7330	2.46	20230927	13660	-45.02	20230310	7330	2.46	20230927	5.15	N	115440	500	53 억	42760	N	N	30	N	N
89	20231017	090655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7480	80	2	1.08	13149800	1762	1.65	7430	7490	7430	9620	5180	7400	7463.00	0.40	-73	7726	7562	7476	7312	7226	7520	7270	54	2220	500	5470	10	1	10754239	804	-7.54	1.25	12	0.02	-992.00	6002.00	13660	20230310	-45.24	7330	20230927	2.05	13660	-45.24	20230310	7330	2.05	20230927	13660	-45.24	20230310	7330	2.05	20230927	5.15	N	115440	500	53 억	42760	N	N	30	N	N
90	20231016	160655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7400	-180	5	-2.37	788666230	105944	95.39	7640	7640	7390	9850	5310	7580	7444.18	0.55	-15866	7860	7720	7630	7490	7400	7675	7445	54	2270	500	5600	10	1	10754239	796	-7.46	1.23	12	0.99	-992.00	6002.00	13660	20230310	-45.83	7330	20230927	0.95	13660	-45.83	20230310	7330	0.95	20230927	13660	-45.83	20230310	7330	0.95	20230927	5.08	N	115440	500	53 억	58626	N	N	30	N	N
91	20231016	150656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7420	-160	5	-2.11	683428500	91718	82.58	7640	7640	7390	9850	5310	7580	7451.41	0.55	-15315	7860	7720	7630	7490	7400	7675	7445	54	2270	500	5600	10	1	10754239	798	-7.48	1.24	12	0.85	-992.00	6002.00	13660	20230310	-45.68	7330	20230927	1.23	13660	-45.68	20230310	7330	1.23	20230927	13660	-45.68	20230310	7330	1.23	20230927	5.08	N	115440	500	53 억	58626	N	N	64	N	N
92	20231016	140656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7420	-160	5	-2.11	615507590	82550	74.33	7640	7640	7390	9850	5310	7580	7456.18	0.55	-15069	7860	7720	7630	7490	7400	7675	7445	54	2270	500	5600	10	1	10754239	798	-7.48	1.24	12	0.77	-992.00	6002.00	13660	20230310	-45.68	7330	20230927	1.23	13660	-45.68	20230310	7330	1.23	20230927	13660	-45.68	20230310	7330	1.23	20230927	5.08	N	115440	500	53 억	58626	N	N	64	N	N
93	20231016	130651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7480	-100	5	-1.32	573415270	76863	69.21	7640	7640	7390	9850	5310	7580	7460.22	0.55	-15012	7860	7720	7630	7490	7400	7675	7445	54	2270	500	5600	10	1	10754239	804	-7.54	1.25	12	0.71	-992.00	6002.00	13660	20230310	-45.24	7330	20230927	2.05	13660	-45.24	20230310	7330	2.05	20230927	13660	-45.24	20230310	7330	2.05	20230927	5.08	N	115440	500	53 억	58626	N	N	64	N	N
94	20231016	120651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7450	-130	5	-1.72	375611800	50190	45.19	7640	7640	7430	9850	5310	7580	7483.80	0.55	-13059	7860	7720	7630	7490	7400	7675	7445	54	2270	500	5600	10	1	10754239	801	-7.51	1.24	12	0.47	-992.00	6002.00	13660	20230310	-45.46	7330	20230927	1.64	13660	-45.46	20230310	7330	1.64	20230927	13660	-45.46	20230310	7330	1.64	20230927	5.08	N	115440	500	53 억	58626	N	N	64	N	N
95	20231016	110648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7440	-140	5	-1.85	305483000	40767	36.71	7640	7640	7440	9850	5310	7580	7493.39	0.55	-12290	7860	7720	7630	7490	7400	7675	7445	54	2270	500	5600	10	1	10754239	800	-7.50	1.24	12	0.38	-992.00	6002.00	13660	20230310	-45.53	7330	20230927	1.50	13660	-45.53	20230310	7330	1.50	20230927	13660	-45.53	20230310	7330	1.50	20230927	5.08	N	115440	500	53 억	58626	N	N	64	N	N
96	20231016	100645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7510	-70	5	-0.92	179890540	23948	21.56	7640	7640	7450	9850	5310	7580	7511.71	0.55	-7889	7860	7720	7630	7490	7400	7675	7445	54	2270	500	5600	10	1	10754239	808	-7.57	1.25	12	0.22	-992.00	6002.00	13660	20230310	-45.02	7330	20230927	2.46	13660	-45.02	20230310	7330	2.46	20230927	13660	-45.02	20230310	7330	2.46	20230927	5.08	N	115440	500	53 억	58626	N	N	64	N	N
97	20231016	090647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7550	-30	5	-0.40	37952220	5009	4.51	7640	7640	7530	9850	5310	7580	7576.81	0.55	-3098	7860	7720	7630	7490	7400	7675	7445	54	2270	500	5600	10	1	10754239	812	-7.61	1.26	12	0.05	-992.00	6002.00	13660	20230310	-44.73	7330	20230927	3.00	13660	-44.73	20230310	7330	3.00	20230927	13660	-44.73	20230310	7330	3.00	20230927	5.08	N	115440	500	53 억	58626	N	N	64	N	N
98	20231012	160706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7780	190	2	2.50	1060193250	137730	116.15	7600	7850	7600	9860	5320	7590	7697.17	0.68	21088	7790	7690	7630	7530	7470	7740	7580	54	2270	500	5610	10	1	10754239	837	-7.84	1.30	12	1.28	-992.00	6002.00	13660	20230310	-43.05	7330	20230927	6.14	13660	-43.05	20230310	7330	6.14	20230927	13660	-43.05	20230310	7330	6.14	20230927	5.06	N	115440	500	53 억	73095	N	N	21	N	N
99	20231012	150652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7690	100	2	1.32	897108210	116656	98.38	7600	7850	7600	9860	5320	7590	7690.20	0.68	24118	7790	7690	7630	7530	7470	7740	7580	54	2270	500	5610	10	1	10754239	827	-7.75	1.28	12	1.08	-992.00	6002.00	13660	20230310	-43.70	7330	20230927	4.91	13660	-43.70	20230310	7330	4.91	20230927	13660	-43.70	20230310	7330	4.91	20230927	5.06	N	115440	500	53 억	73095	N	N	28	N	N
100	20231012	140650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7680	90	2	1.19	772817950	100469	84.73	7600	7850	7600	9860	5320	7590	7692.10	0.68	20015	7790	7690	7630	7530	7470	7740	7580	54	2270	500	5610	10	1	10754239	826	-7.74	1.28	12	0.93	-992.00	6002.00	13660	20230310	-43.78	7330	20230927	4.77	13660	-43.78	20230310	7330	4.77	20230927	13660	-43.78	20230310	7330	4.77	20230927	5.06	N	115440	500	53 억	73095	N	N	28	N	N
101	20231012	130651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7650	60	2	0.79	317201780	41422	34.93	7600	7750	7600	9860	5320	7590	7657.81	0.68	19431	7790	7690	7630	7530	7470	7740	7580	54	2270	500	5610	10	1	10754239	823	-7.71	1.27	12	0.39	-992.00	6002.00	13660	20230310	-44.00	7330	20230927	4.37	13660	-44.00	20230310	7330	4.37	20230927	13660	-44.00	20230310	7330	4.37	20230927	5.06	N	115440	500	53 억	73095	N	N	28	N	N
102	20231012	120659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7690	100	2	1.32	303788250	39672	33.46	7600	7750	7600	9860	5320	7590	7657.50	0.68	18667	7790	7690	7630	7530	7470	7740	7580	54	2270	500	5610	10	1	10754239	827	-7.75	1.28	12	0.37	-992.00	6002.00	13660	20230310	-43.70	7330	20230927	4.91	13660	-43.70	20230310	7330	4.91	20230927	13660	-43.70	20230310	7330	4.91	20230927	5.06	N	115440	500	53 억	73095	N	N	28	N	N
103	20231012	110659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7640	50	2	0.66	255892910	33424	28.19	7600	7750	7600	9860	5320	7590	7655.97	0.68	17378	7790	7690	7630	7530	7470	7740	7580	54	2270	500	5610	10	1	10754239	822	-7.70	1.27	12	0.31	-992.00	6002.00	13660	20230310	-44.07	7330	20230927	4.23	13660	-44.07	20230310	7330	4.23	20230927	13660	-44.07	20230310	7330	4.23	20230927	5.06	N	115440	500	53 억	73095	N	N	28	N	N
104	20231012	100654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7660	70	2	0.92	172192790	22487	18.96	7600	7750	7600	9860	5320	7590	7657.44	0.68	11080	7790	7690	7630	7530	7470	7740	7580	54	2270	500	5610	10	1	10754239	824	-7.72	1.28	12	0.21	-992.00	6002.00	13660	20230310	-43.92	7330	20230927	4.50	13660	-43.92	20230310	7330	4.50	20230927	13660	-43.92	20230310	7330	4.50	20230927	5.06	N	115440	500	53 억	73095	N	N	28	N	N
105	20231012	090659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7730	140	2	1.84	66989330	8755	7.38	7600	7750	7600	9860	5320	7590	7651.56	0.68	2800	7790	7690	7630	7530	7470	7740	7580	54	2270	500	5610	10	1	10754239	831	-7.79	1.29	12	0.08	-992.00	6002.00	13660	20230310	-43.41	7330	20230927	5.46	13660	-43.41	20230310	7330	5.46	20230927	13660	-43.41	20230310	7330	5.46	20230927	5.06	N	115440	500	53 억	73095	N	N	28	N	N
106	20231011	160650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7590	20	2	0.26	877968870	114790	24.57	7570	7730	7570	9840	5300	7570	7648.82	0.47	21958	8090	7830	7690	7430	7290	7760	7360	54	2270	500	5600	10	1	10754239	816	-7.65	1.26	12	1.07	-992.00	6002.00	13660	20230310	-44.44	7330	20230927	3.55	13660	-44.44	20230310	7330	3.55	20230927	13660	-44.44	20230310	7330	3.55	20230927	4.85	N	115440	500	53 억	51058	N	N	28	N	N
107	20231011	150654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7610	40	2	0.53	787851070	102932	22.03	7570	7730	7570	9840	5300	7570	7654.09	0.47	19641	8090	7830	7690	7430	7290	7760	7360	54	2270	500	5600	10	1	10754239	818	-7.67	1.27	12	0.96	-992.00	6002.00	13660	20230310	-44.29	7330	20230927	3.82	13660	-44.29	20230310	7330	3.82	20230927	13660	-44.29	20230310	7330	3.82	20230927	4.85	N	115440	500	53 억	51058	N	N	15	N	N
108	20231011	140657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7650	80	2	1.06	614634390	80196	17.16	7570	7730	7570	9840	5300	7570	7664.15	0.47	17256	8090	7830	7690	7430	7290	7760	7360	54	2270	500	5600	10	1	10754239	823	-7.71	1.27	12	0.75	-992.00	6002.00	13660	20230310	-44.00	7330	20230927	4.37	13660	-44.00	20230310	7330	4.37	20230927	13660	-44.00	20230310	7330	4.37	20230927	4.85	N	115440	500	53 억	51058	N	N	15	N	N
109	20231011	130648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7660	90	2	1.19	546877240	71343	15.27	7570	7730	7570	9840	5300	7570	7665.46	0.47	15631	8090	7830	7690	7430	7290	7760	7360	54	2270	500	5600	10	1	10754239	824	-7.72	1.28	12	0.66	-992.00	6002.00	13660	20230310	-43.92	7330	20230927	4.50	13660	-43.92	20230310	7330	4.50	20230927	13660	-43.92	20230310	7330	4.50	20230927	4.85	N	115440	500	53 억	51058	N	N	15	N	N
110	20231011	120702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7670	100	2	1.32	488955420	63777	13.65	7570	7730	7570	9840	5300	7570	7666.64	0.47	17011	8090	7830	7690	7430	7290	7760	7360	54	2270	500	5600	10	1	10754239	825	-7.73	1.28	12	0.59	-992.00	6002.00	13660	20230310	-43.85	7330	20230927	4.64	13660	-43.85	20230310	7330	4.64	20230927	13660	-43.85	20230310	7330	4.64	20230927	4.85	N	115440	500	53 억	51058	N	N	15	N	N
111	20231011	110656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7650	80	2	1.06	425998360	55526	11.88	7570	7730	7570	9840	5300	7570	7672.05	0.47	15882	8090	7830	7690	7430	7290	7760	7360	54	2270	500	5600	10	1	10754239	823	-7.71	1.27	12	0.52	-992.00	6002.00	13660	20230310	-44.00	7330	20230927	4.37	13660	-44.00	20230310	7330	4.37	20230927	13660	-44.00	20230310	7330	4.37	20230927	4.85	N	115440	500	53 억	51058	N	N	15	N	N
112	20231011	100652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7680	110	2	1.45	368891120	48050	10.28	7570	7730	7570	9840	5300	7570	7677.23	0.47	14084	8090	7830	7690	7430	7290	7760	7360	54	2270	500	5600	10	1	10754239	826	-7.74	1.28	12	0.45	-992.00	6002.00	13660	20230310	-43.78	7330	20230927	4.77	13660	-43.78	20230310	7330	4.77	20230927	13660	-43.78	20230310	7330	4.77	20230927	4.85	N	115440	500	53 억	51058	N	N	15	N	N
113	20231011	090656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7710	140	2	1.85	71656030	9362	2.00	7570	7720	7570	9840	5300	7570	7653.92	0.47	3383	8090	7830	7690	7430	7290	7760	7360	54	2270	500	5600	10	1	10754239	829	-7.77	1.28	12	0.09	-992.00	6002.00	13660	20230310	-43.56	7330	20230927	5.18	13660	-43.56	20230310	7330	5.18	20230927	13660	-43.56	20230310	7330	5.18	20230927	4.85	N	115440	500	53 억	51058	N	N	15	N	N
114	20231010	160647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7570	-280	5	-3.57	3581266300	464025	18.98	7780	7950	7550	10200	5500	7850	7717.09	0.57	-13292	8956	8402	7986	7432	7016	8680	7710	54	2350	500	5800	10	1	10754239	814	-7.63	1.26	12	4.31	-992.00	6002.00	13660	20230310	-44.58	7330	20230927	3.27	13660	-44.58	20230310	7330	3.27	20230927	13660	-44.58	20230310	7330	3.27	20230927	4.92	N	115440	500	53 억	61062	N	N	15	N	N
115	20231010	150646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7570	-280	5	-3.57	3508887980	454482	18.59	7780	7950	7550	10200	5500	7850	7719.77	0.57	-13589	8956	8402	7986	7432	7016	8680	7710	54	2350	500	5800	10	1	10754239	814	-7.63	1.26	12	4.23	-992.00	6002.00	13660	20230310	-44.58	7330	20230927	3.27	13660	-44.58	20230310	7330	3.27	20230927	13660	-44.58	20230310	7330	3.27	20230927	4.92	N	115440	500	53 억	61062	N	N	0	N	N
116	20231010	140650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7630	-220	5	-2.80	2871882740	370596	15.16	7780	7950	7600	10200	5500	7850	7748.54	0.57	129	8956	8402	7986	7432	7016	8680	7710	54	2350	500	5800	10	1	10754239	821	-7.69	1.27	12	3.45	-992.00	6002.00	13660	20230310	-44.14	7330	20230927	4.09	13660	-44.14	20230310	7330	4.09	20230927	13660	-44.14	20230310	7330	4.09	20230927	4.92	N	115440	500	53 억	61062	N	N	0	N	N
117	20231010	130642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7720	-130	5	-1.66	2273308950	292414	11.96	7780	7950	7600	10200	5500	7850	7773.50	0.57	8452	8956	8402	7986	7432	7016	8680	7710	54	2350	500	5800	10	1	10754239	830	-7.78	1.29	12	2.72	-992.00	6002.00	13660	20230310	-43.48	7330	20230927	5.32	13660	-43.48	20230310	7330	5.32	20230927	13660	-43.48	20230310	7330	5.32	20230927	4.92	N	115440	500	53 억	61062	N	N	0	N	N
118	20231010	120642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7840	-10	5	-0.13	1390874310	179938	7.36	7780	7860	7600	10200	5500	7850	7727.70	0.57	13339	8956	8402	7986	7432	7016	8680	7710	54	2350	500	5800	10	1	10754239	843	-7.90	1.31	12	1.67	-992.00	6002.00	13660	20230310	-42.61	7330	20230927	6.96	13660	-42.61	20230310	7330	6.96	20230927	13660	-42.61	20230310	7330	6.96	20230927	4.92	N	115440	500	53 억	61062	N	N	0	N	N
119	20231010	110633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7760	-90	5	-1.15	1183254060	153373	6.27	7780	7850	7600	10200	5500	7850	7712.18	0.57	14063	8956	8402	7986	7432	7016	8680	7710	54	2350	500	5800	10	1	10754239	835	-7.82	1.29	12	1.43	-992.00	6002.00	13660	20230310	-43.19	7330	20230927	5.87	13660	-43.19	20230310	7330	5.87	20230927	13660	-43.19	20230310	7330	5.87	20230927	4.92	N	115440	500	53 억	61062	N	N	0	N	N
120	20231010	100637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7790	-60	5	-0.76	1038411500	134730	5.51	7780	7850	7600	10200	5500	7850	7704.10	0.57	9905	8956	8402	7986	7432	7016	8680	7710	54	2350	500	5800	10	1	10754239	838	-7.85	1.30	12	1.25	-992.00	6002.00	13660	20230310	-42.97	7330	20230927	6.28	13660	-42.97	20230310	7330	6.28	20230927	13660	-42.97	20230310	7330	6.28	20230927	4.92	N	115440	500	53 억	61062	N	N	0	N	N
121	20231010	090632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7670	-180	5	-2.29	479776450	62008	2.54	7780	7850	7660	10200	5500	7850	7731.60	0.57	-1111	8956	8402	7986	7432	7016	8680	7710	54	2350	500	5800	10	1	10754239	825	-7.73	1.28	12	0.58	-992.00	6002.00	13660	20230310	-43.85	7330	20230927	4.64	13660	-43.85	20230310	7330	4.64	20230927	13660	-43.85	20230310	7330	4.64	20230927	4.92	N	115440	500	53 억	61062	N	N	0	N	N
122	20231006	160639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7850	360	2	4.81	19746545100	2427182	4281.65	7570	8540	7570	9730	5250	7490	8135.89	0.31	27684	7696	7592	7486	7382	7276	7540	7330	54	2240	500	5540	10	1	10754239	844	-7.91	1.31	12	22.57	-992.00	6002.00	13660	20230310	-42.53	7330	20230927	7.09	13660	-42.53	20230310	7330	7.09	20230927	13660	-42.53	20230310	7330	7.09	20230927	4.94	N	115440	500	53 억	33306	N	N	1	N	N
123	20231006	150630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7900	410	2	5.47	19326023530	2373545	4187.03	7570	8540	7570	9730	5250	7490	8142.27	0.31	16806	7696	7592	7486	7382	7276	7540	7330	54	2240	500	5540	10	1	10754239	850	-7.96	1.32	12	22.07	-992.00	6002.00	13660	20230310	-42.17	7330	20230927	7.78	13660	-42.17	20230310	7330	7.78	20230927	13660	-42.17	20230310	7330	7.78	20230927	4.94	N	115440	500	53 억	33306	N	N	1	N	N
124	20231006	140632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7940	450	2	6.01	18611367150	2283480	4028.15	7570	8540	7570	9730	5250	7490	8150.45	0.31	-4707	7696	7592	7486	7382	7276	7540	7330	54	2240	500	5540	10	1	10754239	854	-8.00	1.32	12	21.23	-992.00	6002.00	13660	20230310	-41.87	7330	20230927	8.32	13660	-41.87	20230310	7330	8.32	20230927	13660	-41.87	20230310	7330	8.32	20230927	4.94	N	115440	500	53 억	33306	N	N	1	N	N
125	20231006	130623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7970	480	2	6.41	18204732510	2232233	3937.75	7570	8540	7570	9730	5250	7490	8155.40	0.31	-11611	7696	7592	7486	7382	7276	7540	7330	54	2240	500	5540	10	1	10754239	857	-8.03	1.33	12	20.76	-992.00	6002.00	13660	20230310	-41.65	7330	20230927	8.73	13660	-41.65	20230310	7330	8.73	20230927	13660	-41.65	20230310	7330	8.73	20230927	4.94	N	115440	500	53 억	33306	N	N	1	N	N
126	20231006	120623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7960	470	2	6.28	17587612060	2154415	3800.48	7570	8540	7570	9730	5250	7490	8163.53	0.31	-15840	7696	7592	7486	7382	7276	7540	7330	54	2240	500	5540	10	1	10754239	856	-8.02	1.33	12	20.03	-992.00	6002.00	13660	20230310	-41.73	7330	20230927	8.59	13660	-41.73	20230310	7330	8.59	20230927	13660	-41.73	20230310	7330	8.59	20230927	4.94	N	115440	500	53 억	33306	N	N	1	N	N
127	20231006	110618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8170	680	2	9.08	15800074170	1932624	3409.23	7570	8540	7570	9730	5250	7490	8175.46	0.31	-23022	7696	7592	7486	7382	7276	7540	7330	54	2240	500	5540	10	1	10754239	879	-8.24	1.36	12	17.97	-992.00	6002.00	13660	20230310	-40.19	7330	20230927	11.46	13660	-40.19	20230310	7330	11.46	20230927	13660	-40.19	20230310	7330	11.46	20230927	4.94	N	115440	500	53 억	33306	N	N	1	N	N
128	20231006	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8010	520	2	6.94	1314511860	168526	297.29	7570	8030	7570	9730	5250	7490	7800.12	0.31	31856	7696	7592	7486	7382	7276	7540	7330	54	2240	500	5540	10	1	10754239	861	-8.07	1.33	12	1.57	-992.00	6002.00	13660	20230310	-41.36	7330	20230927	9.28	13660	-41.36	20230310	7330	9.28	20230927	13660	-41.36	20230310	7330	9.28	20230927	4.94	N	115440	500	53 억	33306	N	N	1	N	N
129	20231006	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7760	270	2	3.60	345307600	44846	79.11	7570	7890	7570	9730	5250	7490	7700.03	0.31	19358	7696	7592	7486	7382	7276	7540	7330	54	2240	500	5540	10	1	10754239	835	-7.82	1.29	12	0.42	-992.00	6002.00	13660	20230310	-43.19	7330	20230927	5.87	13660	-43.19	20230310	7330	5.87	20230927	13660	-43.19	20230310	7330	5.87	20230927	4.94	N	115440	500	53 억	33306	N	N	1	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History