KissMeData/088800/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 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	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20231031	160714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1747	-77	5	-4.22	1773085281	1000795	105.75	1836	1849	1720	2370	1277	1824	1771.71	4.67	0	-67926	1902	1863	1815	1776	1728	1882	1795	350	546	500	1270	1	1	69926073	1222	-3.68	1.60	12	1.43	-475.00	1095.00	7233	20221219	-75.85	1537	20231011	13.66	6100	-71.36	20230112	1537	13.66	20231011	8170	-78.62	20221219	1537	13.66	20231011	0.00	N	088800	500	349 억	3265492	N	N	101	N	00	N
3	20231031	150722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1750	-74	5	-4.06	1717866358	969252	102.41	1836	1849	1720	2370	1277	1824	1772.36	4.67	0	-67947	1902	1863	1815	1776	1728	1882	1795	350	546	500	1270	1	1	69926073	1224	-3.68	1.60	12	1.39	-475.00	1095.00	7233	20221219	-75.81	1537	20231011	13.86	6100	-71.31	20230112	1537	13.86	20231011	8170	-78.58	20221219	1537	13.86	20231011	0.00	N	088800	500	349 억	3265492	N	N	9	N	00	N
4	20231031	140726	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1746	-78	5	-4.28	1552543427	874504	92.40	1836	1849	1720	2370	1277	1824	1775.34	4.67	0	-91061	1902	1863	1815	1776	1728	1882	1795	350	546	500	1270	1	1	69926073	1221	-3.68	1.59	12	1.25	-475.00	1095.00	7233	20221219	-75.86	1537	20231011	13.60	6100	-71.38	20230112	1537	13.60	20231011	8170	-78.63	20221219	1537	13.60	20231011	0.00	N	088800	500	349 억	3265492	N	N	9	N	00	N
5	20231031	130721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1769	-55	5	-3.02	1435090005	807512	85.32	1836	1849	1720	2370	1277	1824	1777.17	4.67	0	-102631	1902	1863	1815	1776	1728	1882	1795	350	546	500	1270	1	1	69926073	1237	-3.72	1.62	12	1.15	-475.00	1095.00	7233	20221219	-75.54	1537	20231011	15.09	6100	-71.00	20230112	1537	15.09	20231011	8170	-78.35	20221219	1537	15.09	20231011	0.00	N	088800	500	349 억	3265492	N	N	9	N	00	N
6	20231031	120721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1765	-59	5	-3.23	1325638752	745438	78.77	1836	1849	1720	2370	1277	1824	1778.34	4.67	0	-97715	1902	1863	1815	1776	1728	1882	1795	350	546	500	1270	1	1	69926073	1234	-3.72	1.61	12	1.07	-475.00	1095.00	7233	20221219	-75.60	1537	20231011	14.83	6100	-71.07	20230112	1537	14.83	20231011	8170	-78.40	20221219	1537	14.83	20231011	0.00	N	088800	500	349 억	3265492	N	N	9	N	00	N
7	20231031	110739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1770	-54	5	-2.96	914401617	511499	54.05	1836	1849	1759	2370	1277	1824	1787.69	4.67	0	-64021	1902	1863	1815	1776	1728	1882	1795	350	546	500	1270	1	1	69926073	1238	-3.73	1.62	12	0.73	-475.00	1095.00	7233	20221219	-75.53	1537	20231011	15.16	6100	-70.98	20230112	1537	15.16	20231011	8170	-78.34	20221219	1537	15.16	20231011	0.00	N	088800	500	349 억	3265492	N	N	9	N	00	N
8	20231031	100728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1771	-53	5	-2.91	746260753	416785	44.04	1836	1849	1759	2370	1277	1824	1790.52	4.67	0	-61240	1902	1863	1815	1776	1728	1882	1795	350	546	500	1270	1	1	69926073	1238	-3.73	1.62	12	0.60	-475.00	1095.00	7233	20221219	-75.51	1537	20231011	15.22	6100	-70.97	20230112	1537	15.22	20231011	8170	-78.32	20221219	1537	15.22	20231011	0.00	N	088800	500	349 억	3265492	N	N	9	N	00	N
9	20231031	090726	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1832	8	2	0.44	73932374	40200	4.25	1836	1849	1831	2370	1277	1824	1839.11	4.67	0	13242	1902	1863	1815	1776	1728	1882	1795	350	546	500	1270	1	1	69926073	1281	-3.86	1.67	12	0.06	-475.00	1095.00	7233	20221219	-74.67	1537	20231011	19.19	6100	-69.97	20230112	1537	19.19	20231011	8170	-77.58	20221219	1537	19.19	20231011	0.00	N	088800	500	349 억	3265492	N	N	9	N	00	N
10	20231030	160714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1824	40	2	2.24	1709080868	942642	63.08	1769	1854	1767	2315	1249	1784	1813.07	4.46	0	150316	1922	1852	1785	1715	1648	1819	1682	350	531	500	1240	1	1	69926073	1275	-3.84	1.67	12	1.35	-475.00	1095.00	7233	20221219	-74.78	1537	20231011	18.67	6100	-70.10	20230112	1537	18.67	20231011	8170	-77.67	20221219	1537	18.67	20231011	0.00	N	088800	500	349 억	3119271	N	N	9	N	00	N
11	20231030	150658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1819	35	2	1.96	1656800625	913919	61.15	1769	1854	1767	2315	1249	1784	1812.86	4.46	0	136352	1922	1852	1785	1715	1648	1819	1682	350	531	500	1240	1	1	69926073	1272	-3.83	1.66	12	1.31	-475.00	1095.00	7233	20221219	-74.85	1537	20231011	18.35	6100	-70.18	20230112	1537	18.35	20231011	8170	-77.74	20221219	1537	18.35	20231011	0.00	N	088800	500	349 억	3119271	N	N	19	N	00	N
12	20231030	140659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1816	32	2	1.79	1536416514	847879	56.74	1769	1854	1767	2315	1249	1784	1812.08	4.46	0	106428	1922	1852	1785	1715	1648	1819	1682	350	531	500	1240	1	1	69926073	1270	-3.82	1.66	12	1.21	-475.00	1095.00	7233	20221219	-74.89	1537	20231011	18.15	6100	-70.23	20230112	1537	18.15	20231011	8170	-77.77	20221219	1537	18.15	20231011	0.00	N	088800	500	349 억	3119271	N	N	19	N	00	N
13	20231030	130700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1848	64	2	3.59	1328447826	734276	49.13	1769	1854	1767	2315	1249	1784	1809.20	4.46	0	85933	1922	1852	1785	1715	1648	1819	1682	350	531	500	1240	1	1	69926073	1292	-3.89	1.69	12	1.05	-475.00	1095.00	7233	20221219	-74.45	1537	20231011	20.23	6100	-69.70	20230112	1537	20.23	20231011	8170	-77.38	20221219	1537	20.23	20231011	0.00	N	088800	500	349 억	3119271	N	N	19	N	00	N
14	20231030	120655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1816	32	2	1.79	1144229434	633636	42.40	1769	1854	1767	2315	1249	1784	1805.82	4.46	0	31834	1922	1852	1785	1715	1648	1819	1682	350	531	500	1240	1	1	69926073	1270	-3.82	1.66	12	0.91	-475.00	1095.00	7233	20221219	-74.89	1537	20231011	18.15	6100	-70.23	20230112	1537	18.15	20231011	8170	-77.77	20221219	1537	18.15	20231011	0.00	N	088800	500	349 억	3119271	N	N	19	N	00	N
15	20231030	110656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1850	66	2	3.70	882504162	489816	32.78	1769	1854	1767	2315	1249	1784	1801.71	4.46	0	39118	1922	1852	1785	1715	1648	1819	1682	350	531	500	1240	1	1	69926073	1294	-3.89	1.69	12	0.70	-475.00	1095.00	7233	20221219	-74.42	1537	20231011	20.36	6100	-69.67	20230112	1537	20.36	20231011	8170	-77.36	20221219	1537	20.36	20231011	0.00	N	088800	500	349 억	3119271	N	N	19	N	00	N
16	20231030	100655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1789	5	2	0.28	463614035	258838	17.32	1769	1816	1767	2315	1249	1784	1791.14	4.46	0	-23615	1922	1852	1785	1715	1648	1819	1682	350	531	500	1240	1	1	69926073	1251	-3.77	1.63	12	0.37	-475.00	1095.00	7233	20221219	-75.27	1537	20231011	16.40	6100	-70.67	20230112	1537	16.40	20231011	8170	-78.10	20221219	1537	16.40	20231011	0.00	N	088800	500	349 억	3119271	N	N	19	N	00	N
17	20231030	090651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1778	-6	5	-0.34	60705668	33984	2.27	1769	1803	1769	2315	1249	1784	1786.31	4.46	0	-6450	1922	1852	1785	1715	1648	1819	1682	350	531	500	1240	1	1	69926073	1243	-3.74	1.62	12	0.05	-475.00	1095.00	7233	20221219	-75.42	1537	20231011	15.68	6100	-70.85	20230112	1537	15.68	20231011	8170	-78.24	20221219	1537	15.68	20231011	0.00	N	088800	500	349 억	3119271	N	N	19	N	00	N
18	20231027	160623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1784	-50	5	-2.73	2641447075	1478543	89.18	1836	1855	1718	2380	1284	1834	1786.51	4.32	0	41981	1920	1876	1838	1794	1756	1858	1776	350	546	500	1280	1	1	69926073	1247	-3.76	1.63	12	2.11	-475.00	1095.00	7233	20221219	-75.34	1537	20231011	16.07	6100	-70.75	20230112	1537	16.07	20231011	8170	-78.16	20221219	1537	16.07	20231011	0.00	N	088800	500	349 억	3019244	N	N	19	N	00	N
19	20231027	150653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1785	-49	5	-2.67	2521571546	1411330	85.12	1836	1855	1718	2380	1284	1834	1786.65	4.32	0	53670	1920	1876	1838	1794	1756	1858	1776	350	546	500	1280	1	1	69926073	1248	-3.76	1.63	12	2.02	-475.00	1095.00	7233	20221219	-75.32	1537	20231011	16.14	6100	-70.74	20230112	1537	16.14	20231011	8170	-78.15	20221219	1537	16.14	20231011	0.00	N	088800	500	349 억	3019244	N	N	65	N	00	N
20	20231027	140652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1785	-49	5	-2.67	2318411935	1297615	78.27	1836	1855	1718	2380	1284	1834	1786.66	4.32	0	47488	1920	1876	1838	1794	1756	1858	1776	350	546	500	1280	1	1	69926073	1248	-3.76	1.63	12	1.86	-475.00	1095.00	7233	20221219	-75.32	1537	20231011	16.14	6100	-70.74	20230112	1537	16.14	20231011	8170	-78.15	20221219	1537	16.14	20231011	0.00	N	088800	500	349 억	3019244	N	N	65	N	00	N
21	20231027	130644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1800	-34	5	-1.85	2090059396	1170431	70.59	1836	1855	1718	2380	1284	1834	1785.70	4.32	0	35255	1920	1876	1838	1794	1756	1858	1776	350	546	500	1280	1	1	69926073	1259	-3.79	1.64	12	1.67	-475.00	1095.00	7233	20221219	-75.11	1537	20231011	17.11	6100	-70.49	20230112	1537	17.11	20231011	8170	-77.97	20221219	1537	17.11	20231011	0.00	N	088800	500	349 억	3019244	N	N	65	N	00	N
22	20231027	120656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1830	-4	5	-0.22	1675230492	940141	56.70	1836	1855	1718	2380	1284	1834	1781.87	4.32	0	-17291	1920	1876	1838	1794	1756	1858	1776	350	546	500	1280	1	1	69926073	1280	-3.85	1.67	12	1.34	-475.00	1095.00	7233	20221219	-74.70	1537	20231011	19.06	6100	-70.00	20230112	1537	19.06	20231011	8170	-77.60	20221219	1537	19.06	20231011	0.00	N	088800	500	349 억	3019244	N	N	65	N	00	N
23	20231027	110700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1806	-28	5	-1.53	1472554415	828725	49.98	1836	1855	1718	2380	1284	1834	1776.87	4.32	0	-12827	1920	1876	1838	1794	1756	1858	1776	350	546	500	1280	1	1	69926073	1263	-3.80	1.65	12	1.19	-475.00	1095.00	7233	20221219	-75.03	1537	20231011	17.50	6100	-70.39	20230112	1537	17.50	20231011	8170	-77.89	20221219	1537	17.50	20231011	0.00	N	088800	500	349 억	3019244	N	N	65	N	00	N
24	20231027	100652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1756	-78	5	-4.25	1118376435	631318	38.08	1836	1855	1718	2380	1284	1834	1771.46	4.32	0	-50722	1920	1876	1838	1794	1756	1858	1776	350	546	500	1280	1	1	69926073	1228	-3.70	1.60	12	0.90	-475.00	1095.00	7233	20221219	-75.72	1537	20231011	14.25	6100	-71.21	20230112	1537	14.25	20231011	8170	-78.51	20221219	1537	14.25	20231011	0.00	N	088800	500	349 억	3019244	N	N	65	N	00	N
25	20231027	090649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1795	-39	5	-2.13	257010284	142273	8.58	1836	1855	1718	2380	1284	1834	1806.39	4.32	0	-11124	1920	1876	1838	1794	1756	1858	1776	350	546	500	1280	1	1	69926073	1255	-3.78	1.64	12	0.20	-475.00	1095.00	7233	20221219	-75.18	1537	20231011	16.79	6100	-70.57	20230112	1537	16.79	20231011	8170	-78.03	20221219	1537	16.79	20231011	0.00	N	088800	500	349 억	3019244	N	N	65	N	00	N
26	20231026	160643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1834	-106	5	-5.46	3018665520	1648606	28.92	1852	1882	1800	2520	1358	1940	1831.02	4.98	0	-397171	2209	2074	1975	1840	1741	2142	1908	350	580	500	1350	1	1	69926073	1282	-3.86	1.67	12	2.36	-475.00	1095.00	7233	20221219	-74.64	1537	20231011	19.32	6100	-69.93	20230112	1537	19.32	20231011	8170	-77.55	20221219	1537	19.32	20231011	0.00	N	088800	500	349 억	3483916	N	N	65	N	00	N
27	20231026	150642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1819	-121	5	-6.24	2943676046	1607687	28.20	1852	1882	1800	2520	1358	1940	1830.98	4.98	0	-394670	2209	2074	1975	1840	1741	2142	1908	350	580	500	1350	1	1	69926073	1272	-3.83	1.66	12	2.30	-475.00	1095.00	7233	20221219	-74.85	1537	20231011	18.35	6100	-70.18	20230112	1537	18.35	20231011	8170	-77.74	20221219	1537	18.35	20231011	0.00	N	088800	500	349 억	3483916	N	N	343	N	00	N
28	20231026	140644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1811	-129	5	-6.65	2648255949	1444755	25.35	1852	1882	1800	2520	1358	1940	1832.99	4.98	0	-387763	2209	2074	1975	1840	1741	2142	1908	350	580	500	1350	1	1	69926073	1266	-3.81	1.65	12	2.07	-475.00	1095.00	7233	20221219	-74.96	1537	20231011	17.83	6100	-70.31	20230112	1537	17.83	20231011	8170	-77.83	20221219	1537	17.83	20231011	0.00	N	088800	500	349 억	3483916	N	N	343	N	00	N
29	20231026	130642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1824	-116	5	-5.98	2368573059	1290073	22.63	1852	1882	1810	2520	1358	1940	1835.98	4.98	0	-359260	2209	2074	1975	1840	1741	2142	1908	350	580	500	1350	1	1	69926073	1275	-3.84	1.67	12	1.84	-475.00	1095.00	7233	20221219	-74.78	1537	20231011	18.67	6100	-70.10	20230112	1537	18.67	20231011	8170	-77.67	20221219	1537	18.67	20231011	0.00	N	088800	500	349 억	3483916	N	N	343	N	00	N
30	20231026	120641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1811	-129	5	-6.65	2245376312	1222287	21.44	1852	1882	1810	2520	1358	1940	1837.00	4.98	0	-344085	2209	2074	1975	1840	1741	2142	1908	350	580	500	1350	1	1	69926073	1266	-3.81	1.65	12	1.75	-475.00	1095.00	7233	20221219	-74.96	1537	20231011	17.83	6100	-70.31	20230112	1537	17.83	20231011	8170	-77.83	20221219	1537	17.83	20231011	0.00	N	088800	500	349 억	3483916	N	N	343	N	00	N
31	20231026	110648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1826	-114	5	-5.88	1909614576	1037615	18.20	1852	1882	1810	2520	1358	1940	1840.36	4.98	0	-275140	2209	2074	1975	1840	1741	2142	1908	350	580	500	1350	1	1	69926073	1277	-3.84	1.67	12	1.48	-475.00	1095.00	7233	20221219	-74.75	1537	20231011	18.80	6100	-70.07	20230112	1537	18.80	20231011	8170	-77.65	20221219	1537	18.80	20231011	0.00	N	088800	500	349 억	3483916	N	N	343	N	00	N
32	20231026	100647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1836	-104	5	-5.36	1326108213	718951	12.61	1852	1882	1810	2520	1358	1940	1844.47	4.98	0	-132243	2209	2074	1975	1840	1741	2142	1908	350	580	500	1350	1	1	69926073	1284	-3.87	1.68	12	1.03	-475.00	1095.00	7233	20221219	-74.62	1537	20231011	19.45	6100	-69.90	20230112	1537	19.45	20231011	8170	-77.53	20221219	1537	19.45	20231011	0.00	N	088800	500	349 억	3483916	N	N	343	N	00	N
33	20231026	090643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1826	-114	5	-5.88	392289210	211700	3.71	1852	1882	1810	2520	1358	1940	1852.92	4.98	0	-41345	2209	2074	1975	1840	1741	2142	1908	350	580	500	1350	1	1	69926073	1277	-3.84	1.67	12	0.30	-475.00	1095.00	7233	20221219	-74.75	1537	20231011	18.80	6100	-70.07	20230112	1537	18.80	20231011	8170	-77.65	20221219	1537	18.80	20231011	0.00	N	088800	500	349 억	3483916	N	N	343	N	00	N
34	20231025	160646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1940	21	2	1.09	11354999546	5669628	194.47	1899	2110	1876	2490	1344	1919	2002.85	4.62	0	242946	2053	1986	1872	1805	1691	2019	1838	350	571	500	1340	1	1	69926073	1357	-4.08	1.77	12	8.11	-475.00	1095.00	7233	20221219	-73.18	1537	20231011	26.22	6100	-68.20	20230112	1537	26.22	20231011	8170	-76.25	20221219	1537	26.22	20231011	0.00	N	088800	500	349 억	3229684	N	N	343	N	00	N
35	20231025	150645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1952	33	2	1.72	11070654289	5523315	189.45	1899	2110	1876	2490	1344	1919	2004.35	4.62	0	275748	2053	1986	1872	1805	1691	2019	1838	350	571	500	1340	1	1	69926073	1365	-4.11	1.78	12	7.90	-475.00	1095.00	7233	20221219	-73.01	1537	20231011	27.00	6100	-68.00	20230112	1537	27.00	20231011	8170	-76.11	20221219	1537	27.00	20231011	0.00	N	088800	500	349 억	3229684	N	N	300	N	00	N
36	20231025	140642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1965	46	2	2.40	9808154158	4874414	167.19	1899	2110	1876	2490	1344	1919	2012.17	4.62	0	342687	2053	1986	1872	1805	1691	2019	1838	350	571	500	1340	1	1	69926073	1374	-4.14	1.79	12	6.97	-475.00	1095.00	7233	20221219	-72.83	1537	20231011	27.85	6100	-67.79	20230112	1537	27.85	20231011	8170	-75.95	20221219	1537	27.85	20231011	0.00	N	088800	500	349 억	3229684	N	N	300	N	00	N
37	20231025	130642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1972	53	2	2.76	9199150080	4565303	156.59	1899	2110	1876	2490	1344	1919	2015.02	4.62	0	371805	2053	1986	1872	1805	1691	2019	1838	350	571	500	1340	1	1	69926073	1379	-4.15	1.80	12	6.53	-475.00	1095.00	7233	20221219	-72.74	1537	20231011	28.30	6100	-67.67	20230112	1537	28.30	20231011	8170	-75.86	20221219	1537	28.30	20231011	0.00	N	088800	500	349 억	3229684	N	N	300	N	00	N
38	20231025	120642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2005	86	2	4.48	8436738844	4181772	143.43	1899	2110	1876	2490	1344	1919	2017.50	4.62	0	403882	2053	1986	1872	1805	1691	2019	1838	350	571	500	1340	5	1	69926073	1402	-4.22	1.83	12	5.98	-475.00	1095.00	7233	20221219	-72.28	1537	20231011	30.45	6100	-67.13	20230112	1537	30.45	20231011	8170	-75.46	20221219	1537	30.45	20231011	0.00	N	088800	500	349 억	3229684	N	N	300	N	00	N
39	20231025	110643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1985	66	2	3.44	3187117275	1613175	55.33	1899	2040	1876	2490	1344	1919	1975.68	4.62	0	121556	2053	1986	1872	1805	1691	2019	1838	350	571	500	1340	1	1	69926073	1388	-4.18	1.81	12	2.31	-475.00	1095.00	7233	20221219	-72.56	1537	20231011	29.15	6100	-67.46	20230112	1537	29.15	20231011	8170	-75.70	20221219	1537	29.15	20231011	0.00	N	088800	500	349 억	3229684	N	N	300	N	00	N
40	20231025	100644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1977	58	2	3.02	2451890115	1243598	42.65	1899	2040	1876	2490	1344	1919	1971.61	4.62	0	100891	2053	1986	1872	1805	1691	2019	1838	350	571	500	1340	1	1	69926073	1382	-4.16	1.81	12	1.78	-475.00	1095.00	7233	20221219	-72.67	1537	20231011	28.63	6100	-67.59	20230112	1537	28.63	20231011	8170	-75.80	20221219	1537	28.63	20231011	0.00	N	088800	500	349 억	3229684	N	N	300	N	00	N
41	20231025	090639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1899	-20	5	-1.04	208794586	108985	3.74	1899	1945	1896	2490	1344	1919	1915.81	4.62	0	-3409	2053	1986	1872	1805	1691	2019	1838	350	571	500	1340	1	1	69926073	1328	-4.00	1.73	12	0.16	-475.00	1095.00	7233	20221219	-73.75	1537	20231011	23.55	6100	-68.87	20230112	1537	23.55	20231011	8170	-76.76	20221219	1537	23.55	20231011	0.00	N	088800	500	349 억	3229684	N	N	300	N	00	N
42	20231024	160628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1919	62	2	3.34	5365884899	2892574	57.01	1876	1939	1758	2410	1300	1857	1855.03	4.27	0	258680	2249	2053	1939	1743	1629	1996	1686	350	553	500	1290	1	1	69926073	1342	-4.04	1.75	12	4.14	-475.00	1095.00	7233	20221219	-73.47	1537	20231011	24.85	6100	-68.54	20230112	1537	24.85	20231011	8170	-76.51	20221219	1537	24.85	20231011	0.00	N	088800	500	349 억	2986439	N	N	299	N	00	N
43	20231024	150638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1925	68	2	3.66	5197425548	2804637	55.28	1876	1939	1758	2410	1300	1857	1853.15	4.27	0	253964	2249	2053	1939	1743	1629	1996	1686	350	553	500	1290	1	1	69926073	1346	-4.05	1.76	12	4.01	-475.00	1095.00	7233	20221219	-73.39	1537	20231011	25.24	6100	-68.44	20230112	1537	25.24	20231011	8170	-76.44	20221219	1537	25.24	20231011	0.00	N	088800	500	349 억	2986439	N	N	572	N	00	N
44	20231024	140626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1900	43	2	2.32	4294961437	2333115	45.99	1876	1939	1758	2410	1300	1857	1840.87	4.27	0	102090	2249	2053	1939	1743	1629	1996	1686	350	553	500	1290	1	1	69926073	1329	-4.00	1.74	12	3.34	-475.00	1095.00	7233	20221219	-73.73	1537	20231011	23.62	6100	-68.85	20230112	1537	23.62	20231011	8170	-76.74	20221219	1537	23.62	20231011	0.00	N	088800	500	349 억	2986439	N	N	572	N	00	N
45	20231024	130633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1833	-24	5	-1.29	3780627282	2060200	40.61	1876	1939	1758	2410	1300	1857	1835.08	4.27	0	27084	2249	2053	1939	1743	1629	1996	1686	350	553	500	1290	1	1	69926073	1282	-3.86	1.67	12	2.95	-475.00	1095.00	7233	20221219	-74.66	1537	20231011	19.26	6100	-69.95	20230112	1537	19.26	20231011	8170	-77.56	20221219	1537	19.26	20231011	0.00	N	088800	500	349 억	2986439	N	N	572	N	00	N
46	20231024	120638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1808	-49	5	-2.64	3358221031	1830810	36.09	1876	1939	1758	2410	1300	1857	1834.28	4.27	0	-28569	2249	2053	1939	1743	1629	1996	1686	350	553	500	1290	1	1	69926073	1264	-3.81	1.65	12	2.62	-475.00	1095.00	7233	20221219	-75.00	1537	20231011	17.63	6100	-70.36	20230112	1537	17.63	20231011	8170	-77.87	20221219	1537	17.63	20231011	0.00	N	088800	500	349 억	2986439	N	N	572	N	00	N
47	20231024	110634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1789	-68	5	-3.66	2868504562	1561288	30.77	1876	1939	1758	2410	1300	1857	1837.27	4.27	0	23927	2249	2053	1939	1743	1629	1996	1686	350	553	500	1290	1	1	69926073	1251	-3.77	1.63	12	2.23	-475.00	1095.00	7233	20221219	-75.27	1537	20231011	16.40	6100	-70.67	20230112	1537	16.40	20231011	8170	-78.10	20221219	1537	16.40	20231011	0.00	N	088800	500	349 억	2986439	N	N	572	N	00	N
48	20231024	100627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1791	-66	5	-3.55	2156923203	1160751	22.88	1876	1939	1761	2410	1300	1857	1858.21	4.27	0	-63667	2249	2053	1939	1743	1629	1996	1686	350	553	500	1290	1	1	69926073	1252	-3.77	1.64	12	1.66	-475.00	1095.00	7233	20221219	-75.24	1537	20231011	16.53	6100	-70.64	20230112	1537	16.53	20231011	8170	-78.08	20221219	1537	16.53	20231011	0.00	N	088800	500	349 억	2986439	N	N	572	N	00	N
49	20231024	090633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1899	42	2	2.26	390388781	205114	4.04	1876	1939	1870	2410	1300	1857	1903.31	4.27	0	4410	2249	2053	1939	1743	1629	1996	1686	350	553	500	1290	1	1	69926073	1328	-4.00	1.73	12	0.29	-475.00	1095.00	7233	20221219	-73.75	1537	20231011	23.55	6100	-68.87	20230112	1537	23.55	20231011	8170	-76.76	20221219	1537	23.55	20231011	0.00	N	088800	500	349 억	2986439	N	N	572	N	00	N
50	20231023	160624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1857	-134	5	-6.73	9991653100	5045158	18.46	2005	2135	1825	2585	1394	1991	1980.43	5.07	0	-551515	2603	2297	2054	1748	1505	2450	1901	350	594	500	1390	1	1	69926073	1299	-3.91	1.70	12	7.21	-475.00	1095.00	7233	20221219	-74.33	1537	20231011	20.82	6100	-69.56	20230112	1537	20.82	20231011	8170	-77.27	20221219	1537	20.82	20231011	0.00	N	088800	500	349 억	3544973	N	N	572	N	00	N
51	20231023	150627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1838	-153	5	-7.68	9740287873	4909008	17.97	2005	2135	1825	2585	1394	1991	1984.11	5.07	0	-539125	2603	2297	2054	1748	1505	2450	1901	350	594	500	1390	1	1	69926073	1285	-3.87	1.68	12	7.02	-475.00	1095.00	7233	20221219	-74.59	1537	20231011	19.58	6100	-69.87	20230112	1537	19.58	20231011	8170	-77.50	20221219	1537	19.58	20231011	0.00	N	088800	500	349 억	3544973	N	N	611	N	00	N
52	20231023	140625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1878	-113	5	-5.68	8874747059	4443526	16.26	2005	2135	1862	2585	1394	1991	1997.28	5.07	0	-400077	2603	2297	2054	1748	1505	2450	1901	350	594	500	1390	1	1	69926073	1313	-3.95	1.72	12	6.35	-475.00	1095.00	7233	20221219	-74.04	1537	20231011	22.19	6100	-69.21	20230112	1537	22.19	20231011	8170	-77.01	20221219	1537	22.19	20231011	0.00	N	088800	500	349 억	3544973	N	N	611	N	00	N
53	20231023	130630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1891	-100	5	-5.02	8324116932	4152114	15.20	2005	2135	1862	2585	1394	1991	2004.91	5.07	0	-364096	2603	2297	2054	1748	1505	2450	1901	350	594	500	1390	1	1	69926073	1322	-3.98	1.73	12	5.94	-475.00	1095.00	7233	20221219	-73.86	1537	20231011	23.03	6100	-69.00	20230112	1537	23.03	20231011	8170	-76.85	20221219	1537	23.03	20231011	0.00	N	088800	500	349 억	3544973	N	N	611	N	00	N
54	20231023	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1921	-70	5	-3.52	7384053916	3655705	13.38	2005	2135	1921	2585	1394	1991	2020.17	5.07	0	-433951	2603	2297	2054	1748	1505	2450	1901	350	594	500	1390	1	1	69926073	1343	-4.04	1.75	12	5.23	-475.00	1095.00	7233	20221219	-73.44	1537	20231011	24.98	6100	-68.51	20230112	1537	24.98	20231011	8170	-76.49	20221219	1537	24.98	20231011	0.00	N	088800	500	349 억	3544973	N	N	611	N	00	N
55	20231023	110622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1978	-13	5	-0.65	6606599003	3257532	11.92	2005	2135	1959	2585	1394	1991	2028.53	5.07	0	-365931	2603	2297	2054	1748	1505	2450	1901	350	594	500	1390	1	1	69926073	1383	-4.16	1.81	12	4.66	-475.00	1095.00	7233	20221219	-72.65	1537	20231011	28.69	6100	-67.57	20230112	1537	28.69	20231011	8170	-75.79	20221219	1537	28.69	20231011	0.00	N	088800	500	349 억	3544973	N	N	611	N	00	N
56	20231023	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1993	2	2	0.10	5642503105	2769558	10.14	2005	2135	1959	2585	1394	1991	2037.96	5.07	0	-309389	2603	2297	2054	1748	1505	2450	1901	350	594	500	1390	1	1	69926073	1394	-4.20	1.82	12	3.96	-475.00	1095.00	7233	20221219	-72.45	1537	20231011	29.67	6100	-67.33	20230112	1537	29.67	20231011	8170	-75.61	20221219	1537	29.67	20231011	0.00	N	088800	500	349 억	3544973	N	N	611	N	00	N
57	20231023	090631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2050	59	2	2.96	1589968437	780562	2.86	2005	2075	1997	2585	1394	1991	2039.24	5.07	0	-99669	2603	2297	2054	1748	1505	2450	1901	350	594	500	1390	5	1	69926073	1433	-4.32	1.87	12	1.12	-475.00	1095.00	7233	20221219	-71.66	1537	20231011	33.38	6100	-66.39	20230112	1537	33.38	20231011	8170	-74.91	20221219	1537	33.38	20231011	0.00	N	088800	500	349 억	3544973	N	N	611	N	00	N
58	20231020	160622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1991	97	2	5.12	58454269342	27178429	556.05	1819	2360	1811	2460	1326	1894	2150.87	4.60	0	331544	2268	2081	1983	1796	1698	2032	1747	350	566	500	1320	1	1	69926073	1392	-4.19	1.82	12	38.87	-475.00	1095.00	7233	20221219	-72.47	1537	20231011	29.54	6100	-67.36	20230112	1537	29.54	20231011	8170	-75.63	20221219	1537	29.54	20231011	0.00	N	088800	500	349 억	3219231	N	N	611	N	00	N
59	20231020	150622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1977	83	2	4.38	57710866673	26805699	548.43	1819	2360	1811	2460	1326	1894	2152.93	4.60	0	278504	2268	2081	1983	1796	1698	2032	1747	350	566	500	1320	1	1	69926073	1382	-4.16	1.81	12	38.33	-475.00	1095.00	7233	20221219	-72.67	1537	20231011	28.63	6100	-67.59	20230112	1537	28.63	20231011	8170	-75.80	20221219	1537	28.63	20231011	0.00	N	088800	500	349 억	3219231	N	N	0	N	00	N
60	20231020	140626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1989	95	2	5.02	56225740661	26056494	533.10	1819	2360	1811	2460	1326	1894	2157.84	4.60	0	280860	2268	2081	1983	1796	1698	2032	1747	350	566	500	1320	1	1	69926073	1391	-4.19	1.82	12	37.26	-475.00	1095.00	7233	20221219	-72.50	1537	20231011	29.41	6100	-67.39	20230112	1537	29.41	20231011	8170	-75.65	20221219	1537	29.41	20231011	0.00	N	088800	500	349 억	3219231	N	N	0	N	00	N
61	20231020	130608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2000	106	2	5.60	53876147650	24892061	509.27	1819	2360	1811	2460	1326	1894	2164.39	4.60	0	202958	2268	2081	1983	1796	1698	2032	1747	350	566	500	1320	5	1	69926073	1399	-4.21	1.83	12	35.60	-475.00	1095.00	7233	20221219	-72.35	1537	20231011	30.12	6100	-67.21	20230112	1537	30.12	20231011	8170	-75.52	20221219	1537	30.12	20231011	0.00	N	088800	500	349 억	3219231	N	N	0	N	00	N
62	20231020	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2030	136	2	7.18	50360975209	23155555	473.75	1819	2360	1811	2460	1326	1894	2174.90	4.60	0	190732	2268	2081	1983	1796	1698	2032	1747	350	566	500	1320	5	1	69926073	1419	-4.27	1.85	12	33.11	-475.00	1095.00	7233	20221219	-71.93	1537	20231011	32.08	6100	-66.72	20230112	1537	32.08	20231011	8170	-75.15	20221219	1537	32.08	20231011	0.00	N	088800	500	349 억	3219231	N	N	0	N	00	N
63	20231020	110625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	311	2	16.42	42541511624	19468666	398.32	1819	2360	1811	2460	1326	1894	2185.13	4.60	0	-74091	2268	2081	1983	1796	1698	2032	1747	350	566	500	1320	5	1	69926073	1542	-4.64	2.01	12	27.84	-475.00	1095.00	7233	20221219	-69.51	1537	20231011	43.46	6100	-63.85	20230112	1537	43.46	20231011	8170	-73.01	20221219	1537	43.46	20231011	0.00	N	088800	500	349 억	3219231	N	N	0	N	00	N
64	20231020	100618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	241	2	12.72	16287147309	7791416	159.41	1819	2250	1811	2460	1326	1894	2090.40	4.60	0	-414784	2268	2081	1983	1796	1698	2032	1747	350	566	500	1320	5	1	69926073	1493	-4.49	1.95	12	11.14	-475.00	1095.00	7233	20221219	-70.48	1537	20231011	38.91	6100	-65.00	20230112	1537	38.91	20231011	8170	-73.87	20221219	1537	38.91	20231011	0.00	N	088800	500	349 억	3219231	N	N	0	N	00	N
65	20231020	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1918	24	2	1.27	644472749	345553	7.07	1819	1950	1811	2460	1326	1894	1865.05	4.60	0	96544	2268	2081	1983	1796	1698	2032	1747	350	566	500	1320	1	1	69926073	1341	-4.04	1.75	12	0.49	-475.00	1095.00	7233	20221219	-73.48	1537	20231011	24.79	6100	-68.56	20230112	1537	24.79	20231011	8170	-76.52	20221219	1537	24.79	20231011	0.00	N	088800	500	349 억	3219231	N	N	0	N	00	N
66	20231019	160615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1894	-176	5	-8.50	9603759229	4865806	149.12	2150	2170	1885	2690	1450	2070	1973.84	5.38	0	-636510	2210	2140	2085	2015	1960	2112	1987	350	620	500	1440	1	1	69926073	1324	-3.99	1.73	12	6.96	-475.00	1095.00	7233	20221219	-73.81	1537	20231011	23.23	6100	-68.95	20230112	1537	23.23	20231011	8170	-76.82	20221219	1537	23.23	20231011	0.00	N	088800	500	349 억	3763061	N	N	88	N	00	N
67	20231019	150612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1903	-167	5	-8.07	9370482797	4742745	145.35	2150	2170	1885	2690	1450	2070	1975.75	5.38	0	-632309	2210	2140	2085	2015	1960	2112	1987	350	620	500	1440	1	1	69926073	1331	-4.01	1.74	12	6.78	-475.00	1095.00	7233	20221219	-73.69	1537	20231011	23.81	6100	-68.80	20230112	1537	23.81	20231011	8170	-76.71	20221219	1537	23.81	20231011	0.00	N	088800	500	349 억	3763061	N	N	88	N	00	N
68	20231019	140619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1899	-171	5	-8.26	8781492022	4431869	135.82	2150	2170	1885	2690	1450	2070	1981.44	5.38	0	-620992	2210	2140	2085	2015	1960	2112	1987	350	620	500	1440	1	1	69926073	1328	-4.00	1.73	12	6.34	-475.00	1095.00	7233	20221219	-73.75	1537	20231011	23.55	6100	-68.87	20230112	1537	23.55	20231011	8170	-76.76	20221219	1537	23.55	20231011	0.00	N	088800	500	349 억	3763061	N	N	88	N	00	N
69	20231019	130611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1921	-149	5	-7.20	8062759096	4053975	124.24	2150	2170	1900	2690	1450	2070	1988.85	5.38	0	-572874	2210	2140	2085	2015	1960	2112	1987	350	620	500	1440	1	1	69926073	1343	-4.04	1.75	12	5.80	-475.00	1095.00	7233	20221219	-73.44	1537	20231011	24.98	6100	-68.51	20230112	1537	24.98	20231011	8170	-76.49	20221219	1537	24.98	20231011	0.00	N	088800	500	349 억	3763061	N	N	88	N	00	N
70	20231019	120617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1914	-156	5	-7.54	7313564791	3662245	112.24	2150	2170	1907	2690	1450	2070	1997.02	5.38	0	-564395	2210	2140	2085	2015	1960	2112	1987	350	620	500	1440	1	1	69926073	1338	-4.03	1.75	12	5.24	-475.00	1095.00	7233	20221219	-73.54	1537	20231011	24.53	6100	-68.62	20230112	1537	24.53	20231011	8170	-76.57	20221219	1537	24.53	20231011	0.00	N	088800	500	349 억	3763061	N	N	88	N	00	N
71	20231019	110615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1923	-147	5	-7.10	6804266600	3397522	104.12	2150	2170	1907	2690	1450	2070	2002.71	5.38	0	-559721	2210	2140	2085	2015	1960	2112	1987	350	620	500	1440	1	1	69926073	1345	-4.05	1.76	12	4.86	-475.00	1095.00	7233	20221219	-73.41	1537	20231011	25.11	6100	-68.48	20230112	1537	25.11	20231011	8170	-76.46	20221219	1537	25.11	20231011	0.00	N	088800	500	349 억	3763061	N	N	88	N	00	N
72	20231019	100610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1936	-134	5	-6.47	5072653929	2497737	76.55	2150	2170	1936	2690	1450	2070	2030.90	5.38	0	-566965	2210	2140	2085	2015	1960	2112	1987	350	620	500	1440	1	1	69926073	1354	-4.08	1.77	12	3.57	-475.00	1095.00	7233	20221219	-73.23	1537	20231011	25.96	6100	-68.26	20230112	1537	25.96	20231011	8170	-76.30	20221219	1537	25.96	20231011	0.00	N	088800	500	349 억	3763061	Y	N	88	N	00	N
73	20231019	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2075	5	2	0.24	1901679985	900214	27.59	2150	2170	2040	2690	1450	2070	2112.48	5.38	0	-290898	2210	2140	2085	2015	1960	2112	1987	350	620	500	1440	5	1	69926073	1451	-4.37	1.89	12	1.29	-475.00	1095.00	7233	20221219	-71.31	1537	20231011	35.00	6100	-65.98	20230112	1537	35.00	20231011	8170	-74.60	20221219	1537	35.00	20231011	0.00	N	088800	500	349 억	3763061	N	N	88	N	00	N
74	20231018	160619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2070	-115	5	-5.26	6726180915	3224974	34.05	2155	2155	2030	2840	1530	2185	2085.63	5.18	0	211317	2565	2375	2240	2050	1915	2307	1982	350	655	500	1520	5	1	69926073	1447	-4.36	1.89	12	4.61	-475.00	1095.00	7233	20221219	-71.38	1537	20231011	34.68	6100	-66.07	20230112	1537	34.68	20231011	8170	-74.66	20221219	1537	34.68	20231011	0.00	N	088800	500	349 억	3623675	N	N	88	N	00	N
75	20231018	150612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2080	-105	5	-4.81	6404625260	3070220	32.42	2155	2155	2030	2840	1530	2185	2086.02	5.18	0	223206	2565	2375	2240	2050	1915	2307	1982	350	655	500	1520	5	1	69926073	1454	-4.38	1.90	12	4.39	-475.00	1095.00	7233	20221219	-71.24	1537	20231011	35.33	6100	-65.90	20230112	1537	35.33	20231011	8170	-74.54	20221219	1537	35.33	20231011	0.00	N	088800	500	349 억	3623675	N	N	293	N	00	N
76	20231018	140605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2095	-90	5	-4.12	5674849905	2717796	28.70	2155	2155	2030	2840	1530	2185	2088.00	5.18	0	203549	2565	2375	2240	2050	1915	2307	1982	350	655	500	1520	5	1	69926073	1465	-4.41	1.91	12	3.89	-475.00	1095.00	7233	20221219	-71.04	1537	20231011	36.30	6100	-65.66	20230112	1537	36.30	20231011	8170	-74.36	20221219	1537	36.30	20231011	0.00	N	088800	500	349 억	3623675	N	N	293	N	00	N
77	20231018	130603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2080	-105	5	-4.81	4753698220	2282558	24.10	2155	2155	2030	2840	1530	2185	2082.58	5.18	0	131564	2565	2375	2240	2050	1915	2307	1982	350	655	500	1520	5	1	69926073	1454	-4.38	1.90	12	3.26	-475.00	1095.00	7233	20221219	-71.24	1537	20231011	35.33	6100	-65.90	20230112	1537	35.33	20231011	8170	-74.54	20221219	1537	35.33	20231011	0.00	N	088800	500	349 억	3623675	N	N	293	N	00	N
78	20231018	120613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	-120	5	-5.49	4141045435	1985538	20.97	2155	2155	2030	2840	1530	2185	2085.56	5.18	0	83795	2565	2375	2240	2050	1915	2307	1982	350	655	500	1520	5	1	69926073	1444	-4.35	1.89	12	2.84	-475.00	1095.00	7233	20221219	-71.45	1537	20231011	34.35	6100	-66.15	20230112	1537	34.35	20231011	8170	-74.72	20221219	1537	34.35	20231011	0.00	N	088800	500	349 억	3623675	N	N	293	N	00	N
79	20231018	110607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2085	-100	5	-4.58	3518431205	1685002	17.79	2155	2155	2030	2840	1530	2185	2088.03	5.18	0	88998	2565	2375	2240	2050	1915	2307	1982	350	655	500	1520	5	1	69926073	1458	-4.39	1.90	12	2.41	-475.00	1095.00	7233	20221219	-71.17	1537	20231011	35.65	6100	-65.82	20230112	1537	35.65	20231011	8170	-74.48	20221219	1537	35.65	20231011	0.00	N	088800	500	349 억	3623675	N	N	293	N	00	N
80	20231018	100613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2075	-110	5	-5.03	2656805645	1271180	13.42	2155	2155	2030	2840	1530	2185	2089.96	5.18	0	40704	2565	2375	2240	2050	1915	2307	1982	350	655	500	1520	5	1	69926073	1451	-4.37	1.89	12	1.82	-475.00	1095.00	7233	20221219	-71.31	1537	20231011	35.00	6100	-65.98	20230112	1537	35.00	20231011	8170	-74.60	20221219	1537	35.00	20231011	0.00	N	088800	500	349 억	3623675	N	N	293	N	00	N
81	20231018	090605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2085	-100	5	-4.58	979770230	470531	4.97	2155	2155	2030	2840	1530	2185	2082.07	5.18	0	-66217	2565	2375	2240	2050	1915	2307	1982	350	655	500	1520	5	1	69926073	1458	-4.39	1.90	12	0.67	-475.00	1095.00	7233	20221219	-71.17	1537	20231011	35.65	6100	-65.82	20230112	1537	35.65	20231011	8170	-74.48	20221219	1537	35.65	20231011	0.00	N	088800	500	349 억	3623675	N	N	293	N	00	N
82	20231017	160609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	-20	5	-0.91	21007706130	9433310	30.77	2375	2430	2105	2865	1545	2205	2226.98	6.51	0	-771923	2509	2356	2097	1944	1685	2433	2021	350	660	500	1540	5	1	69926073	1528	-4.60	2.00	12	13.49	-475.00	1095.00	7233	20221219	-69.79	1537	20231011	42.16	6100	-64.18	20230112	1537	42.16	20231011	8170	-73.26	20221219	1537	42.16	20231011	0.00	N	088800	500	349 억	4550651	N	N	293	N	00	N
83	20231017	150611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-60	5	-2.72	20356028405	9133713	29.79	2375	2430	2105	2865	1545	2205	2228.67	6.51	0	-765081	2509	2356	2097	1944	1685	2433	2021	350	660	500	1540	5	1	69926073	1500	-4.52	1.96	12	13.06	-475.00	1095.00	7233	20221219	-70.34	1537	20231011	39.56	6100	-64.84	20230112	1537	39.56	20231011	8170	-73.75	20221219	1537	39.56	20231011	0.00	N	088800	500	349 억	4550651	N	N	14	N	00	N
84	20231017	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-40	5	-1.81	19660255575	8810477	28.74	2375	2430	2105	2865	1545	2205	2231.47	6.51	0	-732742	2509	2356	2097	1944	1685	2433	2021	350	660	500	1540	5	1	69926073	1514	-4.56	1.98	12	12.60	-475.00	1095.00	7233	20221219	-70.07	1537	20231011	40.86	6100	-64.51	20230112	1537	40.86	20231011	8170	-73.50	20221219	1537	40.86	20231011	0.00	N	088800	500	349 억	4550651	N	N	14	N	00	N
85	20231017	130608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	-35	5	-1.59	18461802145	8259575	26.94	2375	2430	2105	2865	1545	2205	2235.20	6.51	0	-672812	2509	2356	2097	1944	1685	2433	2021	350	660	500	1540	5	1	69926073	1517	-4.57	1.98	12	11.81	-475.00	1095.00	7233	20221219	-70.00	1537	20231011	41.18	6100	-64.43	20230112	1537	41.18	20231011	8170	-73.44	20221219	1537	41.18	20231011	0.00	N	088800	500	349 억	4550651	N	N	14	N	00	N
86	20231017	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	-75	5	-3.40	17932979405	8013534	26.14	2375	2430	2105	2865	1545	2205	2237.84	6.51	0	-687097	2509	2356	2097	1944	1685	2433	2021	350	660	500	1540	5	1	69926073	1489	-4.48	1.95	12	11.46	-475.00	1095.00	7233	20221219	-70.55	1537	20231011	38.58	6100	-65.08	20230112	1537	38.58	20231011	8170	-73.93	20221219	1537	38.58	20231011	0.00	N	088800	500	349 억	4550651	N	N	14	N	00	N
87	20231017	110605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	-30	5	-1.36	17074293245	7615040	24.84	2375	2430	2105	2865	1545	2205	2242.19	6.51	0	-644711	2509	2356	2097	1944	1685	2433	2021	350	660	500	1540	5	1	69926073	1521	-4.58	1.99	12	10.89	-475.00	1095.00	7233	20221219	-69.93	1537	20231011	41.51	6100	-64.34	20230112	1537	41.51	20231011	8170	-73.38	20221219	1537	41.51	20231011	0.00	N	088800	500	349 억	4550651	N	N	14	N	00	N
88	20231017	100600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-60	5	-2.72	15080296860	6697534	21.85	2375	2430	2105	2865	1545	2205	2251.63	6.51	0	-657527	2509	2356	2097	1944	1685	2433	2021	350	660	500	1540	5	1	69926073	1500	-4.52	1.96	12	9.58	-475.00	1095.00	7233	20221219	-70.34	1537	20231011	39.56	6100	-64.84	20230112	1537	39.56	20231011	8170	-73.75	20221219	1537	39.56	20231011	0.00	N	088800	500	349 억	4550651	N	N	14	N	00	N
89	20231017	090606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	65	2	2.95	5821179690	2507391	8.18	2375	2430	2230	2865	1545	2205	2321.67	6.51	0	-377450	2509	2356	2097	1944	1685	2433	2021	350	660	500	1540	5	1	69926073	1587	-4.78	2.07	12	3.59	-475.00	1095.00	7233	20221219	-68.62	1537	20231011	47.69	6100	-62.79	20230112	1537	47.69	20231011	8170	-72.22	20221219	1537	47.69	20231011	0.00	N	088800	500	349 억	4550651	N	N	14	N	00	N
90	20231016	160605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	370	2	20.16	64004767354	30264289	320.51	1874	2250	1838	2385	1285	1835	2114.78	3.92	0	1839896	2032	1933	1811	1712	1590	1872	1651	350	550	500	1280	5	1	69926073	1542	-4.64	2.01	12	43.28	-475.00	1095.00	7233	20221219	-69.51	1537	20231011	43.46	6100	-63.85	20230112	1537	43.46	20231011	8170	-73.01	20221219	1537	43.46	20231011	0.00	N	088800	500	349 억	2739727	N	N	14	N	00	N
91	20231016	150606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	290	2	15.80	61239744559	28990270	307.02	1874	2250	1838	2385	1285	1835	2112.48	3.92	0	1695523	2032	1933	1811	1712	1590	1872	1651	350	550	500	1280	5	1	69926073	1486	-4.47	1.94	12	41.46	-475.00	1095.00	7233	20221219	-70.62	1537	20231011	38.26	6100	-65.16	20230112	1537	38.26	20231011	8170	-73.99	20221219	1537	38.26	20231011	0.00	N	088800	500	349 억	2739727	N	N	470	N	00	N
92	20231016	140606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	330	2	17.98	58067541579	27515564	291.40	1874	2250	1838	2385	1285	1835	2110.41	3.92	0	1649796	2032	1933	1811	1712	1590	1872	1651	350	550	500	1280	5	1	69926073	1514	-4.56	1.98	12	39.35	-475.00	1095.00	7233	20221219	-70.07	1537	20231011	40.86	6100	-64.51	20230112	1537	40.86	20231011	8170	-73.50	20221219	1537	40.86	20231011	0.00	N	088800	500	349 억	2739727	N	N	470	N	00	N
93	20231016	130603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	295	2	16.08	54192228334	25703532	272.21	1874	2250	1838	2385	1285	1835	2108.42	3.92	0	1617860	2032	1933	1811	1712	1590	1872	1651	350	550	500	1280	5	1	69926073	1489	-4.48	1.95	12	36.76	-475.00	1095.00	7233	20221219	-70.55	1537	20231011	38.58	6100	-65.08	20230112	1537	38.58	20231011	8170	-73.93	20221219	1537	38.58	20231011	0.00	N	088800	500	349 억	2739727	N	N	470	N	00	N
94	20231016	120602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	335	2	18.26	50585469594	24039773	254.59	1874	2250	1838	2385	1285	1835	2104.30	3.92	0	1814756	2032	1933	1811	1712	1590	1872	1651	350	550	500	1280	5	1	69926073	1517	-4.57	1.98	12	34.38	-475.00	1095.00	7233	20221219	-70.00	1537	20231011	41.18	6100	-64.43	20230112	1537	41.18	20231011	8170	-73.44	20221219	1537	41.18	20231011	0.00	N	088800	500	349 억	2739727	N	N	470	N	00	N
95	20231016	110600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2215	380	2	20.71	42852485754	20501773	217.12	1874	2250	1838	2385	1285	1835	2090.26	3.92	0	1514869	2032	1933	1811	1712	1590	1872	1651	350	550	500	1280	5	1	69926073	1549	-4.66	2.02	12	29.32	-475.00	1095.00	7233	20221219	-69.38	1537	20231011	44.11	6100	-63.69	20230112	1537	44.11	20231011	8170	-72.89	20221219	1537	44.11	20231011	0.00	N	088800	500	349 억	2739727	N	N	470	N	00	N
96	20231016	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	295	2	16.08	23756599964	11762110	124.56	1874	2180	1838	2385	1285	1835	2019.85	3.92	0	1591020	2032	1933	1811	1712	1590	1872	1651	350	550	500	1280	5	1	69926073	1489	-4.48	1.95	12	16.82	-475.00	1095.00	7233	20221219	-70.55	1537	20231011	38.58	6100	-65.08	20230112	1537	38.58	20231011	8170	-73.93	20221219	1537	38.58	20231011	0.00	N	088800	500	349 억	2739727	N	N	470	N	00	N
97	20231016	090600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1906	71	2	3.87	2278904544	1205361	12.77	1874	1924	1838	2385	1285	1835	1890.90	3.92	0	82464	2032	1933	1811	1712	1590	1872	1651	350	550	500	1280	1	1	69926073	1333	-4.01	1.74	12	1.72	-475.00	1095.00	7233	20221219	-73.65	1537	20231011	24.01	6100	-68.75	20230112	1537	24.01	20231011	8170	-76.67	20221219	1537	24.01	20231011	0.00	N	088800	500	349 억	2739727	N	N	470	N	00	N
98	20231012	160616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1840	33	2	1.83	27250477475	14318335	40.11	1828	2025	1823	2345	1265	1807	1903.29	5.00	0	-622800	2133	1969	1753	1589	1373	2052	1672	350	538	500	1260	1	1	69926073	1287	-3.87	1.68	12	20.48	-475.00	1095.00	7233	20221219	-74.56	1537	20231011	19.71	6100	-69.84	20230112	1537	19.71	20231011	8170	-77.48	20221219	1537	19.71	20231011	0.00	N	088800	500	349 억	3495756	N	N	666	N	00	N
99	20231012	150604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1837	30	2	1.66	26744451104	14043487	39.34	1828	2025	1823	2345	1265	1807	1904.47	5.00	0	-635380	2133	1969	1753	1589	1373	2052	1672	350	538	500	1260	1	1	69926073	1285	-3.87	1.68	12	20.08	-475.00	1095.00	7233	20221219	-74.60	1537	20231011	19.52	6100	-69.89	20230112	1537	19.52	20231011	8170	-77.52	20221219	1537	19.52	20231011	0.00	N	088800	500	349 억	3495756	N	N	615	N	00	N
100	20231012	140602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1856	49	2	2.71	25213759328	13213598	37.02	1828	2025	1823	2345	1265	1807	1908.24	5.00	0	-625217	2133	1969	1753	1589	1373	2052	1672	350	538	500	1260	1	1	69926073	1298	-3.91	1.69	12	18.90	-475.00	1095.00	7233	20221219	-74.34	1537	20231011	20.75	6100	-69.57	20230112	1537	20.75	20231011	8170	-77.28	20221219	1537	20.75	20231011	0.00	N	088800	500	349 억	3495756	N	N	615	N	00	N
101	20231012	130602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1855	48	2	2.66	24297320962	12718653	35.63	1828	2025	1823	2345	1265	1807	1910.44	5.00	0	-587370	2133	1969	1753	1589	1373	2052	1672	350	538	500	1260	1	1	69926073	1297	-3.91	1.69	12	18.19	-475.00	1095.00	7233	20221219	-74.35	1537	20231011	20.69	6100	-69.59	20230112	1537	20.69	20231011	8170	-77.29	20221219	1537	20.69	20231011	0.00	N	088800	500	349 억	3495756	N	N	615	N	00	N
102	20231012	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1857	50	2	2.77	22853330305	11940812	33.45	1828	2025	1823	2345	1265	1807	1913.97	5.00	0	-542657	2133	1969	1753	1589	1373	2052	1672	350	538	500	1260	1	1	69926073	1299	-3.91	1.70	12	17.08	-475.00	1095.00	7233	20221219	-74.33	1537	20231011	20.82	6100	-69.56	20230112	1537	20.82	20231011	8170	-77.27	20221219	1537	20.82	20231011	0.00	N	088800	500	349 억	3495756	N	N	615	N	00	N
103	20231012	110610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1856	49	2	2.71	21391042701	11150869	31.24	1828	2025	1823	2345	1265	1807	1918.42	5.00	0	-520416	2133	1969	1753	1589	1373	2052	1672	350	538	500	1260	1	1	69926073	1298	-3.91	1.69	12	15.95	-475.00	1095.00	7233	20221219	-74.34	1537	20231011	20.75	6100	-69.57	20230112	1537	20.75	20231011	8170	-77.28	20221219	1537	20.75	20231011	0.00	N	088800	500	349 억	3495756	N	N	615	N	00	N
104	20231012	100605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1832	25	2	1.38	18816284867	9758637	27.34	1828	2025	1823	2345	1265	1807	1928.28	5.00	0	-394648	2133	1969	1753	1589	1373	2052	1672	350	538	500	1260	1	1	69926073	1281	-3.86	1.67	12	13.96	-475.00	1095.00	7233	20221219	-74.67	1537	20231011	19.19	6100	-69.97	20230112	1537	19.19	20231011	8170	-77.58	20221219	1537	19.19	20231011	0.00	N	088800	500	349 억	3495756	N	N	615	N	00	N
105	20231012	090610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1921	114	2	6.31	3577275059	1877110	5.26	1828	1940	1825	2345	1265	1807	1906.22	5.00	0	95657	2133	1969	1753	1589	1373	2052	1672	350	538	500	1260	1	1	69926073	1343	-4.04	1.75	12	2.68	-475.00	1095.00	7233	20221219	-73.44	1537	20231011	24.98	6100	-68.51	20230112	1537	24.98	20231011	8170	-76.49	20221219	1537	24.98	20231011	0.00	N	088800	500	349 억	3495756	N	N	615	N	00	N
106	20231011	160602	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1807	262	2	16.96	62744824323	35511950	233.13	1540	1917	1537	2005	1082	1545	1766.96	4.27	978204	511507	1882	1713	1629	1460	1376	1671	1418	350	460	500	1080	1	1	69926073	1264	-3.80	1.65	12	50.78	-475.00	1095.00	7233	20221219	-75.02	1537	20231011	17.57	6100	-70.38	20230112	1537	17.57	20231011	8170	-77.88	20221219	1537	17.57	20231011	0.01	N	088800	500	349 억	2984403	N	N	615	N	01	N
107	20231011	150604	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1806	261	2	16.89	61268420977	34695400	227.77	1540	1917	1537	2005	1082	1545	1766.02	4.27	978204	538931	1882	1713	1629	1460	1376	1671	1418	350	460	500	1080	1	1	69926073	1263	-3.80	1.65	12	49.62	-475.00	1095.00	7233	20221219	-75.03	1537	20231011	17.50	6100	-70.39	20230112	1537	17.50	20231011	8170	-77.89	20221219	1537	17.50	20231011	0.01	N	088800	500	349 억	2984403	N	N	3	N	01	N
108	20231011	140609	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1825	280	2	18.12	56626955798	32125275	210.90	1540	1917	1537	2005	1082	1545	1762.83	4.27	978204	663875	1882	1713	1629	1460	1376	1671	1418	350	460	500	1080	1	1	69926073	1276	-3.84	1.67	12	45.94	-475.00	1095.00	7233	20221219	-74.77	1537	20231011	18.74	6100	-70.08	20230112	1537	18.74	20231011	8170	-77.66	20221219	1537	18.74	20231011	0.01	N	088800	500	349 억	2984403	N	N	3	N	01	N
109	20231011	130600	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1811	266	2	17.22	50783871459	28888532	189.65	1540	1917	1537	2005	1082	1545	1758.07	4.27	978204	727399	1882	1713	1629	1460	1376	1671	1418	350	460	500	1080	1	1	69926073	1266	-3.81	1.65	12	41.31	-475.00	1095.00	7233	20221219	-74.96	1537	20231011	17.83	6100	-70.31	20230112	1537	17.83	20231011	8170	-77.83	20221219	1537	17.83	20231011	0.01	N	088800	500	349 억	2984403	N	N	3	N	01	N
110	20231011	120611	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1901	356	2	23.04	36476879486	21174638	139.01	1540	1917	1537	2005	1082	1545	1722.84	4.27	978204	1158752	1882	1713	1629	1460	1376	1671	1418	350	460	500	1080	1	1	69926073	1329	-4.00	1.74	12	30.28	-475.00	1095.00	7233	20221219	-73.72	1537	20231011	23.68	6100	-68.84	20230112	1537	23.68	20231011	8170	-76.73	20221219	1537	23.68	20231011	0.01	N	088800	500	349 억	2984403	N	N	3	N	01	N
111	20231011	110606	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1645	100	2	6.47	17817923613	10806194	70.94	1540	1699	1537	2005	1082	1545	1649.06	4.27	978204	602445	1882	1713	1629	1460	1376	1671	1418	350	460	500	1080	1	1	69926073	1150	-3.46	1.50	12	15.45	-475.00	1095.00	7233	20221219	-77.26	1537	20231011	7.03	6100	-73.03	20230112	1537	7.03	20231011	8170	-79.87	20221219	1537	7.03	20231011	0.01	N	088800	500	349 억	2984403	N	N	3	N	01	N
112	20231011	100603	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1626	81	2	5.24	15604403335	9452361	62.05	1540	1699	1537	2005	1082	1545	1651.07	4.27	978204	389909	1882	1713	1629	1460	1376	1671	1418	350	460	500	1080	1	1	69926073	1137	-3.42	1.48	12	13.52	-475.00	1095.00	7233	20221219	-77.52	1537	20231011	5.79	6100	-73.34	20230112	1537	5.79	20231011	8170	-80.10	20221219	1537	5.79	20231011	0.01	N	088800	500	349 억	2984403	N	N	3	N	01	N
113	20231011	090607	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1682	137	2	8.87	5358735844	3280644	21.54	1540	1693	1537	2005	1082	1545	1633.99	4.27	978204	467719	1882	1713	1629	1460	1376	1671	1418	350	460	500	1080	1	1	69926073	1176	-3.54	1.54	12	4.69	-475.00	1095.00	7233	20221219	-76.75	1537	20231011	9.43	6100	-72.43	20230112	1537	9.43	20231011	8170	-79.41	20221219	1537	9.43	20231011	0.01	N	088800	500	349 억	2984403	N	N	3	N	01	N
114	20231010	160559	53	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1545	-660	4	-29.93	25356163341	15213278	1886.06	1747	1798	1545	2865	1545	2205	1666.72	4.56	0	-58887	2205	2205	2205	2205	2205	2205	2205	225	660	500	0	1	1	44926073	694	-3.25	1.41	12	33.86	-475.00	1095.00	7233	20221219	-78.64	1545	20231010	0.00	6100	-74.67	20230112	1545	0.00	20231010	8170	-81.09	20221219	1545	0.00	20231010	0.01	N	088800	500	224 억	2047810	N	N	3	N	02	N
115	20231010	150557	53	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1545	-660	4	-29.93	25276172511	15161504	1879.64	1747	1798	1545	2865	1545	2205	1667.12	4.56	0	-58887	2205	2205	2205	2205	2205	2205	2205	225	660	500	0	1	1	44926073	694	-3.25	1.41	12	33.75	-475.00	1095.00	7233	20221219	-78.64	1545	20231010	0.00	6100	-74.67	20230112	1545	0.00	20231010	8170	-81.09	20221219	1545	0.00	20231010	0.01	N	088800	500	224 억	2047810	N	N	0	N	02	N
116	20231010	140601	53	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1545	-660	4	-29.93	25017442176	14994041	1858.88	1747	1798	1545	2865	1545	2205	1668.48	4.56	0	-58887	2205	2205	2205	2205	2205	2205	2205	225	660	500	0	1	1	44926073	694	-3.25	1.41	12	33.37	-475.00	1095.00	7233	20221219	-78.64	1545	20231010	0.00	6100	-74.67	20230112	1545	0.00	20231010	8170	-81.09	20221219	1545	0.00	20231010	0.01	N	088800	500	224 억	2047810	N	N	0	N	02	N
117	20231010	130555	53	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1552	-653	5	-29.61	22076032160	13091486	1623.01	1747	1798	1548	2865	1545	2205	1686.28	4.56	0	-73656	2205	2205	2205	2205	2205	2205	2205	225	660	500	0	1	1	44926073	697	-3.27	1.42	12	29.14	-475.00	1095.00	7233	20221219	-78.54	1548	20231010	0.26	6100	-74.56	20230112	1548	0.26	20231010	8170	-81.00	20221219	1548	0.26	20231010	0.01	N	088800	500	224 억	2047810	N	N	0	N	02	N
118	20231010	120554	53	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1630	-575	5	-26.08	18632818823	10913097	1352.95	1747	1798	1615	2865	1545	2205	1707.37	4.56	0	-90501	2205	2205	2205	2205	2205	2205	2205	225	660	500	0	1	1	44926073	732	-3.43	1.49	12	24.29	-475.00	1095.00	7233	20221219	-77.46	1615	20231010	0.93	6100	-73.28	20230112	1615	0.93	20231010	8170	-80.05	20221219	1615	0.93	20231010	0.01	N	088800	500	224 억	2047810	N	N	0	N	02	N
119	20231010	110547	53	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1659	-546	5	-24.76	16903285176	9856418	1221.95	1747	1798	1629	2865	1545	2205	1714.94	4.56	0	-88351	2205	2205	2205	2205	2205	2205	2205	225	660	500	0	1	1	44926073	745	-3.49	1.52	12	21.94	-475.00	1095.00	7233	20221219	-77.06	1629	20231010	1.84	6100	-72.80	20230112	1629	1.84	20231010	8170	-79.69	20221219	1629	1.84	20231010	0.01	N	088800	500	224 억	2047810	N	N	0	N	02	N
120	20231010	100551	53	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1658	-547	5	-24.81	14214418811	8231184	1020.46	1747	1798	1650	2865	1545	2205	1726.88	4.56	0	-18189	2205	2205	2205	2205	2205	2205	2205	225	660	500	0	1	1	44926073	745	-3.49	1.51	12	18.32	-475.00	1095.00	7233	20221219	-77.08	1650	20231010	0.48	6100	-72.82	20230112	1650	0.48	20231010	8170	-79.71	20221219	1650	0.48	20231010	0.01	N	088800	500	224 억	2047810	N	N	0	N	02	N
121	20231010	090547	53	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1739	-466	5	-21.13	6125626514	3519311	436.31	1747	1772	1704	2865	1545	2205	1740.53	4.56	0	151031	2205	2205	2205	2205	2205	2205	2205	225	660	500	0	1	1	44926073	781	-3.66	1.59	12	7.83	-475.00	1095.00	7233	20221219	-75.96	1704	20231010	2.05	6100	-71.49	20230112	1704	2.05	20231010	8170	-78.71	20221219	1704	2.05	20231010	0.01	N	088800	500	224 억	2047810	N	N	0	N	02	N
122	20231006	160553	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-940	4	-29.89	1578652805	715921	40.61	2205	2205	2205	4085	2205	3145	2205.00	4.53	0	10535	3861	3502	3281	2922	2701	3392	2812	225	940	500	0	5	1	44926073	991	-3.63	1.57	12	1.59	-607.00	1400.00	7233	20221219	-69.51	1794	20230913	22.91	6100	-63.85	20230112	1794	22.91	20230913	8170	-73.01	20221219	1794	22.91	20230913	0.01	N	088800	500	224 억	2037285	N	N	8	N	02	N
123	20231006	150543	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-940	4	-29.89	1543489670	699974	39.70	2205	2205	2205	4085	2205	3145	2205.00	4.53	0	9891	3861	3502	3281	2922	2701	3392	2812	225	940	500	0	5	1	44926073	991	-3.63	1.57	12	1.56	-607.00	1400.00	7233	20221219	-69.51	1794	20230913	22.91	6100	-63.85	20230112	1794	22.91	20230913	8170	-73.01	20221219	1794	22.91	20230913	0.01	N	088800	500	224 억	2037285	N	N	8	N	02	N
124	20231006	140545	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-940	4	-29.89	1498124000	679400	38.54	2205	2205	2205	4085	2205	3145	2205.00	4.53	0	7638	3861	3502	3281	2922	2701	3392	2812	225	940	500	0	5	1	44926073	991	-3.63	1.57	12	1.51	-607.00	1400.00	7233	20221219	-69.51	1794	20230913	22.91	6100	-63.85	20230112	1794	22.91	20230913	8170	-73.01	20221219	1794	22.91	20230913	0.01	N	088800	500	224 억	2037285	N	N	8	N	02	N
125	20231006	130539	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-940	4	-29.89	1455993065	660293	37.45	2205	2205	2205	4085	2205	3145	2205.00	4.53	0	5418	3861	3502	3281	2922	2701	3392	2812	225	940	500	0	5	1	44926073	991	-3.63	1.57	12	1.47	-607.00	1400.00	7233	20221219	-69.51	1794	20230913	22.91	6100	-63.85	20230112	1794	22.91	20230913	8170	-73.01	20221219	1794	22.91	20230913	0.01	N	088800	500	224 억	2037285	N	N	8	N	02	N
126	20231006	120538	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-940	4	-29.89	1389234485	630017	35.74	2205	2205	2205	4085	2205	3145	2205.00	4.53	0	3910	3861	3502	3281	2922	2701	3392	2812	225	940	500	0	5	1	44926073	991	-3.63	1.57	12	1.40	-607.00	1400.00	7233	20221219	-69.51	1794	20230913	22.91	6100	-63.85	20230112	1794	22.91	20230913	8170	-73.01	20221219	1794	22.91	20230913	0.01	N	088800	500	224 억	2037285	N	N	8	N	02	N
127	20231006	110533	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-940	4	-29.89	1326067850	601370	34.11	2205	2205	2205	4085	2205	3145	2205.00	4.53	0	2407	3861	3502	3281	2922	2701	3392	2812	225	940	500	0	5	1	44926073	991	-3.63	1.57	12	1.34	-607.00	1400.00	7233	20221219	-69.51	1794	20230913	22.91	6100	-63.85	20230112	1794	22.91	20230913	8170	-73.01	20221219	1794	22.91	20230913	0.01	N	088800	500	224 억	2037285	N	N	8	N	02	N
128	20231006	100538	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-940	4	-29.89	1224079985	555117	31.49	2205	2205	2205	4085	2205	3145	2205.00	4.53	0	407	3861	3502	3281	2922	2701	3392	2812	225	940	500	0	5	1	44926073	991	-3.63	1.57	12	1.24	-607.00	1400.00	7233	20221219	-69.51	1794	20230913	22.91	6100	-63.85	20230112	1794	22.91	20230913	8170	-73.01	20221219	1794	22.91	20230913	0.01	N	088800	500	224 억	2037285	N	N	8	N	02	N
129	20231006	090534	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-940	4	-29.89	477372170	216474	12.28	2205	2205	2205	4085	2205	3145	2205.00	4.53	0	10	3861	3502	3281	2922	2701	3392	2812	225	940	500	0	5	1	44926073	991	-3.63	1.57	12	0.48	-607.00	1400.00	7233	20221219	-69.51	1794	20230913	22.91	6100	-63.85	20230112	1794	22.91	20230913	8170	-73.01	20221219	1794	22.91	20230913	0.01	N	088800	500	224 억	2037285	N	N	8	N	02	N

56 KiB Raw Blame History

56 KiB

Raw Blame History