KissMeData/134580/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3010	-80	5	-2.59	230302340	75506	228.27	3060	3150	3000	4015	2165	3090	3050.12	5.53	929	3286	3187	3101	3002	2916	3145	2960	110	925	500	2100	5	1	22025767	663	-18.24	1.38	12	0.34	-165.00	2187.00	8000	20230203	-62.37	2940	20231004	2.38	8000	-62.37	20230203	2940	2.38	20231004	8000	-62.37	20230203	2940	2.38	20231004	1.98	N	134580	500	110 억	1217828	N	N	N	N
3	20231031	150848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-65	5	-2.10	223664895	73304	221.62	3060	3150	3000	4015	2165	3090	3051.20	5.53	1264	3286	3187	3101	3002	2916	3145	2960	110	925	500	2100	5	1	22025767	666	-18.33	1.38	12	0.33	-165.00	2187.00	8000	20230203	-62.19	2940	20231004	2.89	8000	-62.19	20230203	2940	2.89	20231004	8000	-62.19	20230203	2940	2.89	20231004	1.98	N	134580	500	110 억	1217828	N	N	N	N
4	20231031	140855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3010	-80	5	-2.59	203154935	66500	201.05	3060	3150	3000	4015	2165	3090	3054.96	5.53	127	3286	3187	3101	3002	2916	3145	2960	110	925	500	2100	5	1	22025767	663	-18.24	1.38	12	0.30	-165.00	2187.00	8000	20230203	-62.37	2940	20231004	2.38	8000	-62.37	20230203	2940	2.38	20231004	8000	-62.37	20230203	2940	2.38	20231004	1.98	N	134580	500	110 억	1217828	N	N	N	N
5	20231031	130848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-65	5	-2.10	178173830	58187	175.91	3060	3150	3000	4015	2165	3090	3062.09	5.53	-4929	3286	3187	3101	3002	2916	3145	2960	110	925	500	2100	5	1	22025767	666	-18.33	1.38	12	0.26	-165.00	2187.00	8000	20230203	-62.19	2940	20231004	2.89	8000	-62.19	20230203	2940	2.89	20231004	8000	-62.19	20230203	2940	2.89	20231004	1.98	N	134580	500	110 억	1217828	N	N	N	N
6	20231031	120847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	-60	5	-1.94	146688395	47718	144.26	3060	3150	3010	4015	2165	3090	3074.07	5.53	-2991	3286	3187	3101	3002	2916	3145	2960	110	925	500	2100	5	1	22025767	667	-18.36	1.39	12	0.22	-165.00	2187.00	8000	20230203	-62.12	2940	20231004	3.06	8000	-62.12	20230203	2940	3.06	20231004	8000	-62.12	20230203	2940	3.06	20231004	1.98	N	134580	500	110 억	1217828	N	N	N	N
7	20231031	110910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	-30	5	-0.97	114418350	37070	112.07	3060	3150	3030	4015	2165	3090	3086.55	5.53	4477	3286	3187	3101	3002	2916	3145	2960	110	925	500	2100	5	1	22025767	674	-18.55	1.40	12	0.17	-165.00	2187.00	8000	20230203	-61.75	2940	20231004	4.08	8000	-61.75	20230203	2940	4.08	20231004	8000	-61.75	20230203	2940	4.08	20231004	1.98	N	134580	500	110 억	1217828	N	N	N	N
8	20231031	100855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	-40	5	-1.29	96772830	31253	94.49	3060	3150	3035	4015	2165	3090	3096.43	5.53	4781	3286	3187	3101	3002	2916	3145	2960	110	925	500	2100	5	1	22025767	672	-18.48	1.39	12	0.14	-165.00	2187.00	8000	20230203	-61.87	2940	20231004	3.74	8000	-61.87	20230203	2940	3.74	20231004	8000	-61.87	20230203	2940	3.74	20231004	1.98	N	134580	500	110 억	1217828	N	N	N	N
9	20231031	090855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	10	2	0.32	23643565	7638	23.09	3060	3140	3060	4015	2165	3090	3095.52	5.53	1768	3286	3187	3101	3002	2916	3145	2960	110	925	500	2100	5	1	22025767	683	-18.79	1.42	12	0.03	-165.00	2187.00	8000	20230203	-61.25	2940	20231004	5.44	8000	-61.25	20230203	2940	5.44	20231004	8000	-61.25	20230203	2940	5.44	20231004	1.98	N	134580	500	110 억	1217828	N	N	N	N
10	20231030	160839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-35	5	-1.12	101489385	33077	33.76	3200	3200	3015	4060	2190	3125	3068.28	5.52	3615	3368	3246	3158	3036	2948	3202	2992	110	935	500	2120	5	1	22025767	681	-18.73	1.41	12	0.15	-165.00	2187.00	8000	20230203	-61.38	2940	20231004	5.10	8000	-61.38	20230203	2940	5.10	20231004	8000	-61.38	20230203	2940	5.10	20231004	1.99	N	134580	500	110 억	1216373	N	N	N	N
11	20231030	150821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-35	5	-1.12	99406725	32403	33.08	3200	3200	3015	4060	2190	3125	3067.82	5.52	4082	3368	3246	3158	3036	2948	3202	2992	110	935	500	2120	5	1	22025767	681	-18.73	1.41	12	0.15	-165.00	2187.00	8000	20230203	-61.38	2940	20231004	5.10	8000	-61.38	20230203	2940	5.10	20231004	8000	-61.38	20230203	2940	5.10	20231004	1.99	N	134580	500	110 억	1216373	N	N	N	N
12	20231030	140819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	-45	5	-1.44	77830990	25409	25.94	3200	3200	3015	4060	2190	3125	3063.13	5.52	3236	3368	3246	3158	3036	2948	3202	2992	110	935	500	2120	5	1	22025767	678	-18.67	1.41	12	0.12	-165.00	2187.00	8000	20230203	-61.50	2940	20231004	4.76	8000	-61.50	20230203	2940	4.76	20231004	8000	-61.50	20230203	2940	4.76	20231004	1.99	N	134580	500	110 억	1216373	N	N	N	N
13	20231030	130821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	-45	5	-1.44	75210625	24556	25.07	3200	3200	3015	4060	2190	3125	3062.82	5.52	3203	3368	3246	3158	3036	2948	3202	2992	110	935	500	2120	5	1	22025767	678	-18.67	1.41	12	0.11	-165.00	2187.00	8000	20230203	-61.50	2940	20231004	4.76	8000	-61.50	20230203	2940	4.76	20231004	8000	-61.50	20230203	2940	4.76	20231004	1.99	N	134580	500	110 억	1216373	N	N	N	N
14	20231030	120815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3045	-80	5	-2.56	71570120	23373	23.86	3200	3200	3015	4060	2190	3125	3062.09	5.52	2949	3368	3246	3158	3036	2948	3202	2992	110	935	500	2120	5	1	22025767	671	-18.45	1.39	12	0.11	-165.00	2187.00	8000	20230203	-61.94	2940	20231004	3.57	8000	-61.94	20230203	2940	3.57	20231004	8000	-61.94	20230203	2940	3.57	20231004	1.99	N	134580	500	110 억	1216373	N	N	N	N
15	20231030	110816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	-30	5	-0.96	59385275	19395	19.80	3200	3200	3015	4060	2190	3125	3061.89	5.52	2725	3368	3246	3158	3036	2948	3202	2992	110	935	500	2120	5	1	22025767	682	-18.76	1.42	12	0.09	-165.00	2187.00	8000	20230203	-61.31	2940	20231004	5.27	8000	-61.31	20230203	2940	5.27	20231004	8000	-61.31	20230203	2940	5.27	20231004	1.99	N	134580	500	110 억	1216373	N	N	N	N
16	20231030	100815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	-45	5	-1.44	46254760	15111	15.43	3200	3200	3015	4060	2190	3125	3061.00	5.52	1198	3368	3246	3158	3036	2948	3202	2992	110	935	500	2120	5	1	22025767	678	-18.67	1.41	12	0.07	-165.00	2187.00	8000	20230203	-61.50	2940	20231004	4.76	8000	-61.50	20230203	2940	4.76	20231004	8000	-61.50	20230203	2940	4.76	20231004	1.99	N	134580	500	110 억	1216373	N	N	N	N
17	20231030	090812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3155	30	2	0.96	2991815	944	0.96	3200	3200	3140	4060	2190	3125	3169.30	5.52	-884	3368	3246	3158	3036	2948	3202	2992	110	935	500	2120	5	1	22025767	695	-19.12	1.44	12	0.00	-165.00	2187.00	8000	20230203	-60.56	2940	20231004	7.31	8000	-60.56	20230203	2940	7.31	20231004	8000	-60.56	20230203	2940	7.31	20231004	1.99	N	134580	500	110 억	1216373	N	N	N	N
18	20231027	160741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	-80	5	-2.50	307558500	97896	16.18	3150	3280	3070	4165	2245	3205	3141.69	5.47	11555	3855	3530	3255	2930	2655	3692	3092	110	960	500	2170	5	1	22025767	688	-18.94	1.43	12	0.44	-165.00	2187.00	8000	20230203	-60.94	2940	20231004	6.29	8000	-60.94	20230203	2940	6.29	20231004	8000	-60.94	20230203	2940	6.29	20231004	1.77	N	134580	500	110 억	1204195	N	N	N	N
19	20231027	150814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	-100	5	-3.12	303979590	96749	15.99	3150	3280	3070	4165	2245	3205	3141.94	5.47	11671	3855	3530	3255	2930	2655	3692	3092	110	960	500	2170	5	1	22025767	684	-18.82	1.42	12	0.44	-165.00	2187.00	8000	20230203	-61.19	2940	20231004	5.61	8000	-61.19	20230203	2940	5.61	20231004	8000	-61.19	20230203	2940	5.61	20231004	1.77	N	134580	500	110 억	1204195	N	N	N	N
20	20231027	140812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	-90	5	-2.81	278905760	88643	14.65	3150	3280	3070	4165	2245	3205	3146.39	5.47	12175	3855	3530	3255	2930	2655	3692	3092	110	960	500	2170	5	1	22025767	686	-18.88	1.42	12	0.40	-165.00	2187.00	8000	20230203	-61.06	2940	20231004	5.95	8000	-61.06	20230203	2940	5.95	20231004	8000	-61.06	20230203	2940	5.95	20231004	1.77	N	134580	500	110 억	1204195	N	N	N	N
21	20231027	130804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	-130	5	-4.06	227263035	71924	11.88	3150	3280	3070	4165	2245	3205	3159.77	5.47	3987	3855	3530	3255	2930	2655	3692	3092	110	960	500	2170	5	1	22025767	677	-18.64	1.41	12	0.33	-165.00	2187.00	8000	20230203	-61.56	2940	20231004	4.59	8000	-61.56	20230203	2940	4.59	20231004	8000	-61.56	20230203	2940	4.59	20231004	1.77	N	134580	500	110 억	1204195	N	N	N	N
22	20231027	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	-75	5	-2.34	192891320	60772	10.04	3150	3280	3115	4165	2245	3205	3174.02	5.47	1137	3855	3530	3255	2930	2655	3692	3092	110	960	500	2170	5	1	22025767	689	-18.97	1.43	12	0.28	-165.00	2187.00	8000	20230203	-60.88	2940	20231004	6.46	8000	-60.88	20230203	2940	6.46	20231004	8000	-60.88	20230203	2940	6.46	20231004	1.77	N	134580	500	110 억	1204195	N	N	N	N
23	20231027	110822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	-35	5	-1.09	144633320	45424	7.51	3150	3280	3145	4165	2245	3205	3184.07	5.47	-467	3855	3530	3255	2930	2655	3692	3092	110	960	500	2170	5	1	22025767	698	-19.21	1.45	12	0.21	-165.00	2187.00	8000	20230203	-60.38	2940	20231004	7.82	8000	-60.38	20230203	2940	7.82	20231004	8000	-60.38	20230203	2940	7.82	20231004	1.77	N	134580	500	110 억	1204195	N	N	N	N
24	20231027	100812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	-25	5	-0.78	114209890	35818	5.92	3150	3280	3145	4165	2245	3205	3188.62	5.47	-1915	3855	3530	3255	2930	2655	3692	3092	110	960	500	2170	5	1	22025767	700	-19.27	1.45	12	0.16	-165.00	2187.00	8000	20230203	-60.25	2940	20231004	8.16	8000	-60.25	20230203	2940	8.16	20231004	8000	-60.25	20230203	2940	8.16	20231004	1.77	N	134580	500	110 억	1204195	N	N	N	N
25	20231027	090809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	-10	5	-0.31	25042945	7841	1.30	3150	3270	3150	4165	2245	3205	3193.85	5.47	2678	3855	3530	3255	2930	2655	3692	3092	110	960	500	2170	5	1	22025767	704	-19.36	1.46	12	0.04	-165.00	2187.00	8000	20230203	-60.06	2940	20231004	8.67	8000	-60.06	20230203	2940	8.67	20231004	8000	-60.06	20230203	2940	8.67	20231004	1.77	N	134580	500	110 억	1204195	N	N	N	N
26	20231026	160801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3205	130	2	4.23	1999069075	602988	300.08	3000	3580	2980	3995	2155	3075	3315.28	5.33	30590	3425	3250	3105	2930	2785	3177	2857	110	920	500	2090	5	1	22025767	706	-19.42	1.47	12	2.74	-165.00	2187.00	8000	20230203	-59.94	2940	20231004	9.01	8000	-59.94	20230203	2940	9.01	20231004	8000	-59.94	20230203	2940	9.01	20231004	1.77	N	134580	500	110 억	1174768	N	N	N	N
27	20231026	150800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	145	2	4.72	1953782140	588849	293.04	3000	3580	2980	3995	2155	3075	3317.97	5.33	30508	3425	3250	3105	2930	2785	3177	2857	110	920	500	2090	5	1	22025767	709	-19.52	1.47	12	2.67	-165.00	2187.00	8000	20230203	-59.75	2940	20231004	9.52	8000	-59.75	20230203	2940	9.52	20231004	8000	-59.75	20230203	2940	9.52	20231004	1.77	N	134580	500	110 억	1174768	N	N	N	N
28	20231026	140802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3245	170	2	5.53	1848624865	556275	276.83	3000	3580	2980	3995	2155	3075	3323.22	5.33	36304	3425	3250	3105	2930	2785	3177	2857	110	920	500	2090	5	1	22025767	715	-19.67	1.48	12	2.53	-165.00	2187.00	8000	20230203	-59.44	2940	20231004	10.37	8000	-59.44	20230203	2940	10.37	20231004	8000	-59.44	20230203	2940	10.37	20231004	1.77	N	134580	500	110 억	1174768	N	N	N	N
29	20231026	130801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	270	2	8.78	1745576990	524839	261.19	3000	3580	2980	3995	2155	3075	3325.93	5.33	41952	3425	3250	3105	2930	2785	3177	2857	110	920	500	2090	5	1	22025767	737	-20.27	1.53	12	2.38	-165.00	2187.00	8000	20230203	-58.19	2940	20231004	13.78	8000	-58.19	20230203	2940	13.78	20231004	8000	-58.19	20230203	2940	13.78	20231004	1.77	N	134580	500	110 억	1174768	N	N	N	N
30	20231026	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3315	240	2	7.80	1658883235	498530	248.10	3000	3580	2980	3995	2155	3075	3327.55	5.33	33978	3425	3250	3105	2930	2785	3177	2857	110	920	500	2090	5	1	22025767	730	-20.09	1.52	12	2.26	-165.00	2187.00	8000	20230203	-58.56	2940	20231004	12.76	8000	-58.56	20230203	2940	12.76	20231004	8000	-58.56	20230203	2940	12.76	20231004	1.77	N	134580	500	110 억	1174768	N	N	N	N
31	20231026	110807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	220	2	7.15	1258312445	379820	189.02	3000	3580	2980	3995	2155	3075	3312.92	5.33	26704	3425	3250	3105	2930	2785	3177	2857	110	920	500	2090	5	1	22025767	726	-19.97	1.51	12	1.72	-165.00	2187.00	8000	20230203	-58.81	2940	20231004	12.07	8000	-58.81	20230203	2940	12.07	20231004	8000	-58.81	20230203	2940	12.07	20231004	1.77	N	134580	500	110 억	1174768	N	N	N	N
32	20231026	100804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3310	235	2	7.64	1102633095	332716	165.58	3000	3580	2980	3995	2155	3075	3314.04	5.33	14613	3425	3250	3105	2930	2785	3177	2857	110	920	500	2090	5	1	22025767	729	-20.06	1.51	12	1.51	-165.00	2187.00	8000	20230203	-58.62	2940	20231004	12.59	8000	-58.62	20230203	2940	12.59	20231004	8000	-58.62	20230203	2940	12.59	20231004	1.77	N	134580	500	110 억	1174768	N	N	N	N
33	20231026	090801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	20	2	0.65	49787345	16378	8.15	3000	3105	2980	3995	2155	3075	3039.89	5.33	248	3425	3250	3105	2930	2785	3177	2857	110	920	500	2090	5	1	22025767	682	-18.76	1.42	12	0.07	-165.00	2187.00	8000	20230203	-61.31	2940	20231004	5.27	8000	-61.31	20230203	2940	5.27	20231004	8000	-61.31	20230203	2940	5.27	20231004	1.77	N	134580	500	110 억	1174768	N	N	N	N
34	20231025	160804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	-180	5	-5.53	610315340	200686	460.61	3280	3280	2960	4230	2280	3255	3041.14	5.48	-29373	3375	3315	3215	3155	3055	3345	3185	110	975	500	2210	5	1	22025767	677	-18.64	1.41	12	0.91	-165.00	2187.00	8000	20230203	-61.56	2940	20231004	4.59	8000	-61.56	20230203	2940	4.59	20231004	8000	-61.56	20230203	2940	4.59	20231004	1.79	N	134580	500	110 억	1206124	N	N	N	N
35	20231025	150804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	-180	5	-5.53	605432555	199096	456.96	3280	3280	2960	4230	2280	3255	3040.91	5.48	-28985	3375	3315	3215	3155	3055	3345	3185	110	975	500	2210	5	1	22025767	677	-18.64	1.41	12	0.90	-165.00	2187.00	8000	20230203	-61.56	2940	20231004	4.59	8000	-61.56	20230203	2940	4.59	20231004	8000	-61.56	20230203	2940	4.59	20231004	1.79	N	134580	500	110 억	1206124	N	N	N	N
36	20231025	140758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3015	-240	5	-7.37	591604610	194550	446.52	3280	3280	2960	4230	2280	3255	3040.89	5.48	-28542	3375	3315	3215	3155	3055	3345	3185	110	975	500	2210	5	1	22025767	664	-18.27	1.38	12	0.88	-165.00	2187.00	8000	20230203	-62.31	2940	20231004	2.55	8000	-62.31	20230203	2940	2.55	20231004	8000	-62.31	20230203	2940	2.55	20231004	1.79	N	134580	500	110 억	1206124	N	N	N	N
37	20231025	130759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	-265	5	-8.14	556785540	182950	419.90	3280	3280	2960	4230	2280	3255	3043.38	5.48	-29901	3375	3315	3215	3155	3055	3345	3185	110	975	500	2210	5	1	22025767	659	-18.12	1.37	12	0.83	-165.00	2187.00	8000	20230203	-62.63	2940	20231004	1.70	8000	-62.63	20230203	2940	1.70	20231004	8000	-62.63	20230203	2940	1.70	20231004	1.79	N	134580	500	110 억	1206124	N	N	N	N
38	20231025	120800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3015	-240	5	-7.37	309392770	100191	229.95	3280	3280	3015	4230	2280	3255	3088.03	5.48	4813	3375	3315	3215	3155	3055	3345	3185	110	975	500	2210	5	1	22025767	664	-18.27	1.38	12	0.45	-165.00	2187.00	8000	20230203	-62.31	2940	20231004	2.55	8000	-62.31	20230203	2940	2.55	20231004	8000	-62.31	20230203	2940	2.55	20231004	1.79	N	134580	500	110 억	1206124	N	N	N	N
39	20231025	110802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	-140	5	-4.30	100466720	31940	73.31	3280	3280	3105	4230	2280	3255	3145.48	5.48	10945	3375	3315	3215	3155	3055	3345	3185	110	975	500	2210	5	1	22025767	686	-18.88	1.42	12	0.15	-165.00	2187.00	8000	20230203	-61.06	2940	20231004	5.95	8000	-61.06	20230203	2940	5.95	20231004	8000	-61.06	20230203	2940	5.95	20231004	1.79	N	134580	500	110 억	1206124	N	N	N	N
40	20231025	100803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	-90	5	-2.76	15143160	4717	10.83	3280	3280	3160	4230	2280	3255	3210.34	5.48	354	3375	3315	3215	3155	3055	3345	3185	110	975	500	2210	5	1	22025767	697	-19.18	1.45	12	0.02	-165.00	2187.00	8000	20230203	-60.44	2940	20231004	7.65	8000	-60.44	20230203	2940	7.65	20231004	8000	-60.44	20230203	2940	7.65	20231004	1.79	N	134580	500	110 억	1206124	N	N	N	N
41	20231025	090757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3235	-20	5	-0.61	730505	224	0.51	3280	3280	3235	4230	2280	3255	3261.18	5.48	-65	3375	3315	3215	3155	3055	3345	3185	110	975	500	2210	5	1	22025767	713	-19.61	1.48	12	0.00	-165.00	2187.00	8000	20230203	-59.56	2940	20231004	10.03	8000	-59.56	20230203	2940	10.03	20231004	8000	-59.56	20230203	2940	10.03	20231004	1.79	N	134580	500	110 억	1206124	N	N	N	N
42	20231024	160742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3255	110	2	3.50	139442880	43570	65.33	3115	3275	3115	4085	2205	3145	3200.43	5.45	6049	3365	3255	3150	3040	2935	3310	3095	110	940	500	2130	5	1	22025767	717	-19.73	1.49	12	0.20	-165.00	2187.00	8000	20230203	-59.31	2940	20231004	10.71	8000	-59.31	20230203	2940	10.71	20231004	8000	-59.31	20230203	2940	10.71	20231004	1.79	N	134580	500	110 억	1200075	N	N	N	N
43	20231024	150755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	95	2	3.02	136086990	42539	63.79	3115	3275	3115	4085	2205	3145	3199.11	5.45	6369	3365	3255	3150	3040	2935	3310	3095	110	940	500	2130	5	1	22025767	714	-19.64	1.48	12	0.19	-165.00	2187.00	8000	20230203	-59.50	2940	20231004	10.20	8000	-59.50	20230203	2940	10.20	20231004	8000	-59.50	20230203	2940	10.20	20231004	1.79	N	134580	500	110 억	1200075	N	N	N	N
44	20231024	140740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	85	2	2.70	87023775	27415	41.11	3115	3250	3115	4085	2205	3145	3174.31	5.45	-479	3365	3255	3150	3040	2935	3310	3095	110	940	500	2130	5	1	22025767	711	-19.58	1.48	12	0.12	-165.00	2187.00	8000	20230203	-59.62	2940	20231004	9.86	8000	-59.62	20230203	2940	9.86	20231004	8000	-59.62	20230203	2940	9.86	20231004	1.79	N	134580	500	110 억	1200075	N	N	N	N
45	20231024	130747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	55	2	1.75	65482785	20684	31.01	3115	3250	3115	4085	2205	3145	3165.87	5.45	-5472	3365	3255	3150	3040	2935	3310	3095	110	940	500	2130	5	1	22025767	705	-19.39	1.46	12	0.09	-165.00	2187.00	8000	20230203	-60.00	2940	20231004	8.84	8000	-60.00	20230203	2940	8.84	20231004	8000	-60.00	20230203	2940	8.84	20231004	1.79	N	134580	500	110 억	1200075	N	N	N	N
46	20231024	120754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3185	40	2	1.27	60682770	19176	28.75	3115	3250	3115	4085	2205	3145	3164.52	5.45	-5443	3365	3255	3150	3040	2935	3310	3095	110	940	500	2130	5	1	22025767	702	-19.30	1.46	12	0.09	-165.00	2187.00	8000	20230203	-60.19	2940	20231004	8.33	8000	-60.19	20230203	2940	8.33	20231004	8000	-60.19	20230203	2940	8.33	20231004	1.79	N	134580	500	110 억	1200075	N	N	N	N
47	20231024	110749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3185	40	2	1.27	56510590	17870	26.80	3115	3250	3115	4085	2205	3145	3162.32	5.45	-5314	3365	3255	3150	3040	2935	3310	3095	110	940	500	2130	5	1	22025767	702	-19.30	1.46	12	0.08	-165.00	2187.00	8000	20230203	-60.19	2940	20231004	8.33	8000	-60.19	20230203	2940	8.33	20231004	8000	-60.19	20230203	2940	8.33	20231004	1.79	N	134580	500	110 억	1200075	N	N	N	N
48	20231024	100741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	55	2	1.75	33616990	10651	15.97	3115	3250	3115	4085	2205	3145	3156.23	5.45	-4635	3365	3255	3150	3040	2935	3310	3095	110	940	500	2130	5	1	22025767	705	-19.39	1.46	12	0.05	-165.00	2187.00	8000	20230203	-60.00	2940	20231004	8.84	8000	-60.00	20230203	2940	8.84	20231004	8000	-60.00	20230203	2940	8.84	20231004	1.79	N	134580	500	110 억	1200075	N	N	N	N
49	20231024	090748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	-10	5	-0.32	8868985	2839	4.26	3115	3175	3115	4085	2205	3145	3123.98	5.45	380	3365	3255	3150	3040	2935	3310	3095	110	940	500	2130	5	1	22025767	691	-19.00	1.43	12	0.01	-165.00	2187.00	8000	20230203	-60.81	2940	20231004	6.63	8000	-60.81	20230203	2940	6.63	20231004	8000	-60.81	20230203	2940	6.63	20231004	1.79	N	134580	500	110 억	1200075	N	N	N	N
50	20231023	160737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	85	2	2.78	212846330	66691	166.91	3045	3260	3045	3975	2145	3060	3191.53	5.35	22349	3200	3130	3040	2970	2880	3085	2925	110	915	500	2080	5	1	22025767	693	-19.06	1.44	12	0.30	-165.00	2187.00	8000	20230203	-60.69	2940	20231004	6.97	8000	-60.69	20230203	2940	6.97	20231004	8000	-60.69	20230203	2940	6.97	20231004	1.79	N	134580	500	110 억	1177713	N	N	N	N
51	20231023	150742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	85	2	2.78	204066215	63892	159.90	3045	3260	3045	3975	2145	3060	3193.92	5.35	21990	3200	3130	3040	2970	2880	3085	2925	110	915	500	2080	5	1	22025767	693	-19.06	1.44	12	0.29	-165.00	2187.00	8000	20230203	-60.69	2940	20231004	6.97	8000	-60.69	20230203	2940	6.97	20231004	8000	-60.69	20230203	2940	6.97	20231004	1.79	N	134580	500	110 억	1177713	N	N	N	N
52	20231023	140740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	110	2	3.59	196151225	61377	153.61	3045	3260	3045	3975	2145	3060	3195.84	5.35	22476	3200	3130	3040	2970	2880	3085	2925	110	915	500	2080	5	1	22025767	698	-19.21	1.45	12	0.28	-165.00	2187.00	8000	20230203	-60.38	2940	20231004	7.82	8000	-60.38	20230203	2940	7.82	20231004	8000	-60.38	20230203	2940	7.82	20231004	1.79	N	134580	500	110 억	1177713	N	N	N	N
53	20231023	130746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3190	130	2	4.25	191988025	60058	150.31	3045	3260	3045	3975	2145	3060	3196.71	5.35	22408	3200	3130	3040	2970	2880	3085	2925	110	915	500	2080	5	1	22025767	703	-19.33	1.46	12	0.27	-165.00	2187.00	8000	20230203	-60.12	2940	20231004	8.50	8000	-60.12	20230203	2940	8.50	20231004	8000	-60.12	20230203	2940	8.50	20231004	1.79	N	134580	500	110 억	1177713	N	N	N	N
54	20231023	120738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3175	115	2	3.76	187490805	58635	146.75	3045	3260	3045	3975	2145	3060	3197.59	5.35	22163	3200	3130	3040	2970	2880	3085	2925	110	915	500	2080	5	1	22025767	699	-19.24	1.45	12	0.27	-165.00	2187.00	8000	20230203	-60.31	2940	20231004	7.99	8000	-60.31	20230203	2940	7.99	20231004	8000	-60.31	20230203	2940	7.99	20231004	1.79	N	134580	500	110 억	1177713	N	N	N	N
55	20231023	110736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	140	2	4.58	164110240	51406	128.65	3045	3260	3045	3975	2145	3060	3192.43	5.35	21907	3200	3130	3040	2970	2880	3085	2925	110	915	500	2080	5	1	22025767	705	-19.39	1.46	12	0.23	-165.00	2187.00	8000	20230203	-60.00	2940	20231004	8.84	8000	-60.00	20230203	2940	8.84	20231004	8000	-60.00	20230203	2940	8.84	20231004	1.79	N	134580	500	110 억	1177713	N	N	N	N
56	20231023	100730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3175	115	2	3.76	86750850	27423	68.63	3045	3235	3045	3975	2145	3060	3163.43	5.35	13273	3200	3130	3040	2970	2880	3085	2925	110	915	500	2080	5	1	22025767	699	-19.24	1.45	12	0.12	-165.00	2187.00	8000	20230203	-60.31	2940	20231004	7.99	8000	-60.31	20230203	2940	7.99	20231004	8000	-60.31	20230203	2940	7.99	20231004	1.79	N	134580	500	110 억	1177713	N	N	N	N
57	20231023	090746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	60	2	1.96	2681170	870	2.18	3045	3145	3045	3975	2145	3060	3081.80	5.35	-863	3200	3130	3040	2970	2880	3085	2925	110	915	500	2080	5	1	22025767	687	-18.91	1.43	12	0.00	-165.00	2187.00	8000	20230203	-61.00	2940	20231004	6.12	8000	-61.00	20230203	2940	6.12	20231004	8000	-61.00	20230203	2940	6.12	20231004	1.79	N	134580	500	110 억	1177713	N	N	N	N
58	20231020	160735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	-15	5	-0.49	119635815	39948	246.50	3075	3110	2950	3995	2155	3075	2994.78	5.35	-1602	3188	3131	3043	2986	2898	3160	3015	110	920	500	2090	5	1	22025767	674	-18.55	1.40	12	0.18	-165.00	2187.00	8000	20230203	-61.75	2940	20231004	4.08	8000	-61.75	20230203	2940	4.08	20231004	8000	-61.75	20230203	2940	4.08	20231004	1.79	N	134580	500	110 억	1179295	N	N	N	N
59	20231020	150735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	30	2	0.98	119075515	39765	245.37	3075	3110	2950	3995	2155	3075	2994.48	5.35	-1635	3188	3131	3043	2986	2898	3160	3015	110	920	500	2090	5	1	22025767	684	-18.82	1.42	12	0.18	-165.00	2187.00	8000	20230203	-61.19	2940	20231004	5.61	8000	-61.19	20230203	2940	5.61	20231004	8000	-61.19	20230203	2940	5.61	20231004	1.79	N	134580	500	110 억	1179295	N	N	N	N
60	20231020	140739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	-40	5	-1.30	103044565	34559	213.25	3075	3100	2950	3995	2155	3075	2981.70	5.35	-1852	3188	3131	3043	2986	2898	3160	3015	110	920	500	2090	5	1	22025767	668	-18.39	1.39	12	0.16	-165.00	2187.00	8000	20230203	-62.06	2940	20231004	3.23	8000	-62.06	20230203	2940	3.23	20231004	8000	-62.06	20230203	2940	3.23	20231004	1.79	N	134580	500	110 억	1179295	N	N	N	N
61	20231020	130719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	-35	5	-1.14	94956775	31865	196.62	3075	3100	2950	3995	2155	3075	2979.97	5.35	-2031	3188	3131	3043	2986	2898	3160	3015	110	920	500	2090	5	1	22025767	670	-18.42	1.39	12	0.14	-165.00	2187.00	8000	20230203	-62.00	2940	20231004	3.40	8000	-62.00	20230203	2940	3.40	20231004	8000	-62.00	20230203	2940	3.40	20231004	1.79	N	134580	500	110 억	1179295	N	N	N	N
62	20231020	120731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3045	-30	5	-0.98	88083590	29599	182.64	3075	3100	2950	3995	2155	3075	2975.90	5.35	-1907	3188	3131	3043	2986	2898	3160	3015	110	920	500	2090	5	1	22025767	671	-18.45	1.39	12	0.13	-165.00	2187.00	8000	20230203	-61.94	2940	20231004	3.57	8000	-61.94	20230203	2940	3.57	20231004	8000	-61.94	20230203	2940	3.57	20231004	1.79	N	134580	500	110 억	1179295	N	N	N	N
63	20231020	110739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2965	-110	5	-3.58	61695920	20784	128.25	3075	3075	2950	3995	2155	3075	2968.43	5.35	-2504	3188	3131	3043	2986	2898	3160	3015	110	920	500	2090	5	1	22025767	653	-17.97	1.36	12	0.09	-165.00	2187.00	8000	20230203	-62.94	2940	20231004	0.85	8000	-62.94	20230203	2940	0.85	20231004	8000	-62.94	20230203	2940	0.85	20231004	1.79	N	134580	500	110 억	1179295	N	N	N	N
64	20231020	100729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	-75	5	-2.44	51656865	17392	107.32	3075	3075	2950	3995	2155	3075	2970.15	5.35	-2552	3188	3131	3043	2986	2898	3160	3015	110	920	500	2090	5	1	22025767	661	-18.18	1.37	12	0.08	-165.00	2187.00	8000	20230203	-62.50	2940	20231004	2.04	8000	-62.50	20230203	2940	2.04	20231004	8000	-62.50	20230203	2940	2.04	20231004	1.79	N	134580	500	110 억	1179295	N	N	N	N
65	20231020	090732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3045	-30	5	-0.98	94315	31	0.19	3075	3075	3040	3995	2155	3075	3042.42	5.35	0	3188	3131	3043	2986	2898	3160	3015	110	920	500	2090	5	1	22025767	671	-18.45	1.39	12	0.00	-165.00	2187.00	8000	20230203	-61.94	2940	20231004	3.57	8000	-61.94	20230203	2940	3.57	20231004	8000	-61.94	20230203	2940	3.57	20231004	1.79	N	134580	500	110 억	1179295	N	N	N	N
66	20231019	160728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	30	2	0.99	48808620	16206	51.73	3045	3100	2955	3955	2135	3045	3011.76	5.38	-4773	3221	3132	3081	2992	2941	3107	2967	110	910	500	2070	5	1	22025767	677	-18.64	1.41	12	0.07	-165.00	2187.00	8000	20230203	-61.56	2940	20231004	4.59	8000	-61.56	20230203	2940	4.59	20231004	8000	-61.56	20230203	2940	4.59	20231004	1.77	N	134580	500	110 억	1184031	N	N	N	N
67	20231019	150722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-20	5	-0.66	41497585	13822	44.12	3045	3045	2955	3955	2135	3045	3002.29	5.38	-4453	3221	3132	3081	2992	2941	3107	2967	110	910	500	2070	5	1	22025767	666	-18.33	1.38	12	0.06	-165.00	2187.00	8000	20230203	-62.19	2940	20231004	2.89	8000	-62.19	20230203	2940	2.89	20231004	8000	-62.19	20230203	2940	2.89	20231004	1.77	N	134580	500	110 억	1184031	N	N	N	N
68	20231019	140731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-20	5	-0.66	28579940	9511	30.36	3045	3045	2955	3955	2135	3045	3004.94	5.38	-2377	3221	3132	3081	2992	2941	3107	2967	110	910	500	2070	5	1	22025767	666	-18.33	1.38	12	0.04	-165.00	2187.00	8000	20230203	-62.19	2940	20231004	2.89	8000	-62.19	20230203	2940	2.89	20231004	8000	-62.19	20230203	2940	2.89	20231004	1.77	N	134580	500	110 억	1184031	N	N	N	N
69	20231019	130723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	-10	5	-0.33	28576915	9510	30.36	3045	3045	2955	3955	2135	3045	3004.93	5.38	-2377	3221	3132	3081	2992	2941	3107	2967	110	910	500	2070	5	1	22025767	668	-18.39	1.39	12	0.04	-165.00	2187.00	8000	20230203	-62.06	2940	20231004	3.23	8000	-62.06	20230203	2940	3.23	20231004	8000	-62.06	20230203	2940	3.23	20231004	1.77	N	134580	500	110 억	1184031	N	N	N	N
70	20231019	120729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3015	-30	5	-0.99	23432900	7808	24.92	3045	3045	2955	3955	2135	3045	3001.14	5.38	-2105	3221	3132	3081	2992	2941	3107	2967	110	910	500	2070	5	1	22025767	664	-18.27	1.38	12	0.04	-165.00	2187.00	8000	20230203	-62.31	2940	20231004	2.55	8000	-62.31	20230203	2940	2.55	20231004	8000	-62.31	20230203	2940	2.55	20231004	1.77	N	134580	500	110 억	1184031	N	N	N	N
71	20231019	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	-55	5	-1.81	21025750	7008	22.37	3045	3045	2955	3955	2135	3045	3000.25	5.38	-2084	3221	3132	3081	2992	2941	3107	2967	110	910	500	2070	5	1	22025767	659	-18.12	1.37	12	0.03	-165.00	2187.00	8000	20230203	-62.63	2940	20231004	1.70	8000	-62.63	20230203	2940	1.70	20231004	8000	-62.63	20230203	2940	1.70	20231004	1.77	N	134580	500	110 억	1184031	N	N	N	N
72	20231019	100719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3010	-35	5	-1.15	17590555	5864	18.72	3045	3045	2955	3955	2135	3045	2999.75	5.38	-1397	3221	3132	3081	2992	2941	3107	2967	110	910	500	2070	5	1	22025767	663	-18.24	1.38	12	0.03	-165.00	2187.00	8000	20230203	-62.37	2940	20231004	2.38	8000	-62.37	20230203	2940	2.38	20231004	8000	-62.37	20230203	2940	2.38	20231004	1.77	N	134580	500	110 억	1184031	N	N	N	N
73	20231019	090730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	-15	5	-0.49	1979540	664	2.12	3045	3045	2955	3955	2135	3045	2981.23	5.38	-39	3221	3132	3081	2992	2941	3107	2967	110	910	500	2070	5	1	22025767	667	-18.36	1.39	12	0.00	-165.00	2187.00	8000	20230203	-62.12	2940	20231004	3.06	8000	-62.12	20230203	2940	3.06	20231004	8000	-62.12	20230203	2940	3.06	20231004	1.77	N	134580	500	110 억	1184031	N	N	N	N
74	20231018	160731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3045	-125	5	-3.94	95959260	31327	244.74	3170	3170	3030	4120	2220	3170	3063.17	5.44	-14913	3266	3217	3141	3092	3016	3242	3117	110	950	500	2150	5	1	22025767	671	-18.45	1.39	12	0.14	-165.00	2187.00	8000	20230203	-61.94	2940	20231004	3.57	8000	-61.94	20230203	2940	3.57	20231004	8000	-61.94	20230203	2940	3.57	20231004	1.74	N	134580	500	110 억	1198797	N	N	N	N
75	20231018	150723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	-100	5	-3.15	94551475	30865	241.13	3170	3170	3030	4120	2220	3170	3063.39	5.44	-14788	3266	3217	3141	3092	3016	3242	3117	110	950	500	2150	5	1	22025767	676	-18.61	1.40	12	0.14	-165.00	2187.00	8000	20230203	-61.62	2940	20231004	4.42	8000	-61.62	20230203	2940	4.42	20231004	8000	-61.62	20230203	2940	4.42	20231004	1.74	N	134580	500	110 억	1198797	N	N	N	N
76	20231018	140714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	-110	5	-3.47	81638415	26620	207.97	3170	3170	3035	4120	2220	3170	3066.81	5.44	-12965	3266	3217	3141	3092	3016	3242	3117	110	950	500	2150	5	1	22025767	674	-18.55	1.40	12	0.12	-165.00	2187.00	8000	20230203	-61.75	2940	20231004	4.08	8000	-61.75	20230203	2940	4.08	20231004	8000	-61.75	20230203	2940	4.08	20231004	1.74	N	134580	500	110 억	1198797	N	N	N	N
77	20231018	130712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	-110	5	-3.47	49193380	15958	124.67	3170	3170	3050	4120	2220	3170	3082.68	5.44	-14521	3266	3217	3141	3092	3016	3242	3117	110	950	500	2150	5	1	22025767	674	-18.55	1.40	12	0.07	-165.00	2187.00	8000	20230203	-61.75	2940	20231004	4.08	8000	-61.75	20230203	2940	4.08	20231004	8000	-61.75	20230203	2940	4.08	20231004	1.74	N	134580	500	110 억	1198797	N	N	N	N
78	20231018	120725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3065	-105	5	-3.31	39589730	12821	100.16	3170	3170	3060	4120	2220	3170	3087.88	5.44	-12241	3266	3217	3141	3092	3016	3242	3117	110	950	500	2150	5	1	22025767	675	-18.58	1.40	12	0.06	-165.00	2187.00	8000	20230203	-61.69	2940	20231004	4.25	8000	-61.69	20230203	2940	4.25	20231004	8000	-61.69	20230203	2940	4.25	20231004	1.74	N	134580	500	110 억	1198797	N	N	N	N
79	20231018	110718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	-100	5	-3.15	28393130	9166	71.61	3170	3170	3065	4120	2220	3170	3097.66	5.44	-8721	3266	3217	3141	3092	3016	3242	3117	110	950	500	2150	5	1	22025767	676	-18.61	1.40	12	0.04	-165.00	2187.00	8000	20230203	-61.62	2940	20231004	4.42	8000	-61.62	20230203	2940	4.42	20231004	8000	-61.62	20230203	2940	4.42	20231004	1.74	N	134580	500	110 억	1198797	N	N	N	N
80	20231018	100727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	-85	5	-2.68	22762005	7336	57.31	3170	3170	3085	4120	2220	3170	3102.78	5.44	-7147	3266	3217	3141	3092	3016	3242	3117	110	950	500	2150	5	1	22025767	679	-18.70	1.41	12	0.03	-165.00	2187.00	8000	20230203	-61.44	2940	20231004	4.93	8000	-61.44	20230203	2940	4.93	20231004	8000	-61.44	20230203	2940	4.93	20231004	1.74	N	134580	500	110 억	1198797	N	N	N	N
81	20231018	090715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	-5	5	-0.16	246180	78	0.61	3170	3170	3155	4120	2220	3170	3156.15	5.44	-72	3266	3217	3141	3092	3016	3242	3117	110	950	500	2150	5	1	22025767	697	-19.18	1.45	12	0.00	-165.00	2187.00	8000	20230203	-60.44	2940	20231004	7.65	8000	-60.44	20230203	2940	7.65	20231004	8000	-60.44	20230203	2940	7.65	20231004	1.74	N	134580	500	110 억	1198797	N	N	N	N
82	20231017	160719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	105	2	3.43	40038935	12800	19.42	3065	3190	3065	3980	2150	3065	3127.54	5.44	1578	3345	3205	3120	2980	2895	3162	2937	110	915	500	2080	5	1	22025767	698	-19.21	1.45	12	0.06	-165.00	2187.00	8000	20230203	-60.38	2940	20231004	7.82	8000	-60.38	20230203	2940	7.82	20231004	8000	-60.38	20230203	2940	7.82	20231004	1.69	N	134580	500	110 억	1197210	N	N	N	N
83	20231017	150724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	65	2	2.12	34830625	11157	16.93	3065	3190	3065	3980	2150	3065	3121.86	5.44	1655	3345	3205	3120	2980	2895	3162	2937	110	915	500	2080	5	1	22025767	689	-18.97	1.43	12	0.05	-165.00	2187.00	8000	20230203	-60.88	2940	20231004	6.46	8000	-60.88	20230203	2940	6.46	20231004	8000	-60.88	20230203	2940	6.46	20231004	1.69	N	134580	500	110 억	1197210	N	N	N	N
84	20231017	140724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	40	2	1.31	34124990	10930	16.58	3065	3190	3065	3980	2150	3065	3122.14	5.44	1658	3345	3205	3120	2980	2895	3162	2937	110	915	500	2080	5	1	22025767	684	-18.82	1.42	12	0.05	-165.00	2187.00	8000	20230203	-61.19	2940	20231004	5.61	8000	-61.19	20230203	2940	5.61	20231004	8000	-61.19	20230203	2940	5.61	20231004	1.69	N	134580	500	110 억	1197210	N	N	N	N
85	20231017	130718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	65	2	2.12	31765205	10170	15.43	3065	3190	3065	3980	2150	3065	3123.42	5.44	1441	3345	3205	3120	2980	2895	3162	2937	110	915	500	2080	5	1	22025767	689	-18.97	1.43	12	0.05	-165.00	2187.00	8000	20230203	-60.88	2940	20231004	6.46	8000	-60.88	20230203	2940	6.46	20231004	8000	-60.88	20230203	2940	6.46	20231004	1.69	N	134580	500	110 억	1197210	N	N	N	N
86	20231017	120722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	70	2	2.28	30103345	9637	14.62	3065	3190	3065	3980	2150	3065	3123.73	5.44	1048	3345	3205	3120	2980	2895	3162	2937	110	915	500	2080	5	1	22025767	691	-19.00	1.43	12	0.04	-165.00	2187.00	8000	20230203	-60.81	2940	20231004	6.63	8000	-60.81	20230203	2940	6.63	20231004	8000	-60.81	20230203	2940	6.63	20231004	1.69	N	134580	500	110 억	1197210	N	N	N	N
87	20231017	110715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	80	2	2.61	28583780	9153	13.89	3065	3190	3065	3980	2150	3065	3122.89	5.44	1147	3345	3205	3120	2980	2895	3162	2937	110	915	500	2080	5	1	22025767	693	-19.06	1.44	12	0.04	-165.00	2187.00	8000	20230203	-60.69	2940	20231004	6.97	8000	-60.69	20230203	2940	6.97	20231004	8000	-60.69	20230203	2940	6.97	20231004	1.69	N	134580	500	110 억	1197210	N	N	N	N
88	20231017	100709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	100	2	3.26	22302090	7162	10.87	3065	3165	3065	3980	2150	3065	3113.95	5.44	1345	3345	3205	3120	2980	2895	3162	2937	110	915	500	2080	5	1	22025767	697	-19.18	1.45	12	0.03	-165.00	2187.00	8000	20230203	-60.44	2940	20231004	7.65	8000	-60.44	20230203	2940	7.65	20231004	8000	-60.44	20230203	2940	7.65	20231004	1.69	N	134580	500	110 억	1197210	N	N	N	N
89	20231017	090715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	25	2	0.82	1661495	538	0.82	3065	3090	3065	3980	2150	3065	3088.28	5.44	-401	3345	3205	3120	2980	2895	3162	2937	110	915	500	2080	5	1	22025767	681	-18.73	1.41	12	0.00	-165.00	2187.00	8000	20230203	-61.38	2940	20231004	5.10	8000	-61.38	20230203	2940	5.10	20231004	8000	-61.38	20230203	2940	5.10	20231004	1.69	N	134580	500	110 억	1197210	N	N	N	N
90	20231016	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3065	-200	5	-6.13	203936435	65900	102.82	3260	3260	3035	4240	2290	3265	3094.63	5.65	-47111	3361	3312	3221	3172	3081	3337	3197	110	975	500	2220	5	1	22025767	675	-18.58	1.40	12	0.30	-165.00	2187.00	8000	20230203	-61.69	2940	20231004	4.25	8000	-61.69	20230203	2940	4.25	20231004	8000	-61.69	20230203	2940	4.25	20231004	1.68	N	134580	500	110 억	1245375	N	N	N	N
91	20231016	150716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3055	-210	5	-6.43	194964720	62969	98.24	3260	3260	3035	4240	2290	3265	3096.20	5.65	-46093	3361	3312	3221	3172	3081	3337	3197	110	975	500	2220	5	1	22025767	673	-18.52	1.40	12	0.29	-165.00	2187.00	8000	20230203	-61.81	2940	20231004	3.91	8000	-61.81	20230203	2940	3.91	20231004	8000	-61.81	20230203	2940	3.91	20231004	1.68	N	134580	500	110 억	1245375	N	N	N	N
92	20231016	140716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	-195	5	-5.97	161504265	52020	81.16	3260	3260	3065	4240	2290	3265	3104.66	5.65	-39637	3361	3312	3221	3172	3081	3337	3197	110	975	500	2220	5	1	22025767	676	-18.61	1.40	12	0.24	-165.00	2187.00	8000	20230203	-61.62	2940	20231004	4.42	8000	-61.62	20230203	2940	4.42	20231004	8000	-61.62	20230203	2940	4.42	20231004	1.68	N	134580	500	110 억	1245375	N	N	N	N
93	20231016	130711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	-160	5	-4.90	125203665	40238	62.78	3260	3260	3080	4240	2290	3265	3111.58	5.65	-30803	3361	3312	3221	3172	3081	3337	3197	110	975	500	2220	5	1	22025767	684	-18.82	1.42	12	0.18	-165.00	2187.00	8000	20230203	-61.19	2940	20231004	5.61	8000	-61.19	20230203	2940	5.61	20231004	8000	-61.19	20230203	2940	5.61	20231004	1.68	N	134580	500	110 억	1245375	N	N	N	N
94	20231016	120711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	-165	5	-5.05	110388800	35457	55.32	3260	3260	3080	4240	2290	3265	3113.31	5.65	-26408	3361	3312	3221	3172	3081	3337	3197	110	975	500	2220	5	1	22025767	683	-18.79	1.42	12	0.16	-165.00	2187.00	8000	20230203	-61.25	2940	20231004	5.44	8000	-61.25	20230203	2940	5.44	20231004	8000	-61.25	20230203	2940	5.44	20231004	1.68	N	134580	500	110 억	1245375	N	N	N	N
95	20231016	110707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	-170	5	-5.21	80038685	25638	40.00	3260	3260	3090	4240	2290	3265	3121.88	5.65	-18751	3361	3312	3221	3172	3081	3337	3197	110	975	500	2220	5	1	22025767	682	-18.76	1.42	12	0.12	-165.00	2187.00	8000	20230203	-61.31	2940	20231004	5.27	8000	-61.31	20230203	2940	5.27	20231004	8000	-61.31	20230203	2940	5.27	20231004	1.68	N	134580	500	110 억	1245375	N	N	N	N
96	20231016	100704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	-135	5	-4.13	16401340	5196	8.11	3260	3260	3125	4240	2290	3265	3156.53	5.65	-351	3361	3312	3221	3172	3081	3337	3197	110	975	500	2220	5	1	22025767	689	-18.97	1.43	12	0.02	-165.00	2187.00	8000	20230203	-60.88	2940	20231004	6.46	8000	-60.88	20230203	2940	6.46	20231004	8000	-60.88	20230203	2940	6.46	20231004	1.68	N	134580	500	110 억	1245375	N	N	N	N
97	20231016	090707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3245	-20	5	-0.61	1447695	448	0.70	3260	3260	3205	4240	2290	3265	3231.46	5.65	-102	3361	3312	3221	3172	3081	3337	3197	110	975	500	2220	5	1	22025767	715	-19.67	1.48	12	0.00	-165.00	2187.00	8000	20230203	-59.44	2940	20231004	10.37	8000	-59.44	20230203	2940	10.37	20231004	8000	-59.44	20230203	2940	10.37	20231004	1.68	N	134580	500	110 억	1245375	N	N	N	N
98	20231012	160726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	65	2	2.09	66775845	21454	38.83	3105	3175	3050	4035	2175	3105	3112.51	5.54	6560	3188	3146	3098	3056	3008	3122	3032	110	930	500	2110	5	1	22025767	698	-19.21	1.45	12	0.10	-165.00	2187.00	8000	20230203	-60.38	2940	20231004	7.82	8000	-60.38	20230203	2940	7.82	20231004	8000	-60.38	20230203	2940	7.82	20231004	1.66	N	134580	500	110 억	1221091	N	N	N	N
99	20231012	150712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	65	2	2.09	64673520	20790	37.63	3105	3175	3050	4035	2175	3105	3110.80	5.54	6826	3188	3146	3098	3056	3008	3122	3032	110	930	500	2110	5	1	22025767	698	-19.21	1.45	12	0.09	-165.00	2187.00	8000	20230203	-60.38	2940	20231004	7.82	8000	-60.38	20230203	2940	7.82	20231004	8000	-60.38	20230203	2940	7.82	20231004	1.66	N	134580	500	110 억	1221091	N	N	N	N
100	20231012	140711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	0	3	0.00	28137340	9079	16.43	3105	3140	3050	4035	2175	3105	3099.17	5.54	1944	3188	3146	3098	3056	3008	3122	3032	110	930	500	2110	5	1	22025767	684	-18.82	1.42	12	0.04	-165.00	2187.00	8000	20230203	-61.19	2940	20231004	5.61	8000	-61.19	20230203	2940	5.61	20231004	8000	-61.19	20230203	2940	5.61	20231004	1.66	N	134580	500	110 억	1221091	N	N	N	N
101	20231012	130711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	-5	5	-0.16	19223060	6206	11.23	3105	3140	3050	4035	2175	3105	3097.50	5.54	670	3188	3146	3098	3056	3008	3122	3032	110	930	500	2110	5	1	22025767	683	-18.79	1.42	12	0.03	-165.00	2187.00	8000	20230203	-61.25	2940	20231004	5.44	8000	-61.25	20230203	2940	5.44	20231004	8000	-61.25	20230203	2940	5.44	20231004	1.66	N	134580	500	110 억	1221091	N	N	N	N
102	20231012	120720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	5	2	0.16	18369130	5931	10.73	3105	3140	3050	4035	2175	3105	3097.14	5.54	737	3188	3146	3098	3056	3008	3122	3032	110	930	500	2110	5	1	22025767	685	-18.85	1.42	12	0.03	-165.00	2187.00	8000	20230203	-61.12	2940	20231004	5.78	8000	-61.12	20230203	2940	5.78	20231004	8000	-61.12	20230203	2940	5.78	20231004	1.66	N	134580	500	110 억	1221091	N	N	N	N
103	20231012	110719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	5	2	0.16	18048415	5828	10.55	3105	3140	3050	4035	2175	3105	3096.85	5.54	711	3188	3146	3098	3056	3008	3122	3032	110	930	500	2110	5	1	22025767	685	-18.85	1.42	12	0.03	-165.00	2187.00	8000	20230203	-61.12	2940	20231004	5.78	8000	-61.12	20230203	2940	5.78	20231004	8000	-61.12	20230203	2940	5.78	20231004	1.66	N	134580	500	110 억	1221091	N	N	N	N
104	20231012	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	10	2	0.32	16449920	5315	9.62	3105	3140	3050	4035	2175	3105	3095.00	5.54	874	3188	3146	3098	3056	3008	3122	3032	110	930	500	2110	5	1	22025767	686	-18.88	1.42	12	0.02	-165.00	2187.00	8000	20230203	-61.06	2940	20231004	5.95	8000	-61.06	20230203	2940	5.95	20231004	8000	-61.06	20230203	2940	5.95	20231004	1.66	N	134580	500	110 억	1221091	N	N	N	N
105	20231012	090720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	35	2	1.13	723610	233	0.42	3105	3140	3105	4035	2175	3105	3105.62	5.54	-20	3188	3146	3098	3056	3008	3122	3032	110	930	500	2110	5	1	22025767	692	-19.03	1.44	12	0.00	-165.00	2187.00	8000	20230203	-60.75	2940	20231004	6.80	8000	-60.75	20230203	2940	6.80	20231004	8000	-60.75	20230203	2940	6.80	20231004	1.66	N	134580	500	110 억	1221091	N	N	N	N
106	20231011	160710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	-20	5	-0.64	171071155	55251	108.60	3140	3140	3050	4060	2190	3125	3096.25	5.58	-7589	3391	3257	3166	3032	2941	3212	2987	110	935	500	2120	5	1	22025767	684	-18.82	1.42	12	0.25	-165.00	2187.00	8000	20230203	-61.19	2940	20231004	5.61	8000	-61.19	20230203	2940	5.61	20231004	8000	-61.19	20230203	2940	5.61	20231004	1.66	N	134580	500	110 억	1228660	N	N	N	N
107	20231011	150714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	-25	5	-0.80	159363990	51471	101.17	3140	3140	3050	4060	2190	3125	3096.19	5.58	-6418	3391	3257	3166	3032	2941	3212	2987	110	935	500	2120	5	1	22025767	683	-18.79	1.42	12	0.23	-165.00	2187.00	8000	20230203	-61.25	2940	20231004	5.44	8000	-61.25	20230203	2940	5.44	20231004	8000	-61.25	20230203	2940	5.44	20231004	1.66	N	134580	500	110 억	1228660	N	N	N	N
108	20231011	140718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	-30	5	-0.96	134932930	43560	85.62	3140	3140	3050	4060	2190	3125	3097.63	5.58	-5779	3391	3257	3166	3032	2941	3212	2987	110	935	500	2120	5	1	22025767	682	-18.76	1.42	12	0.20	-165.00	2187.00	8000	20230203	-61.31	2940	20231004	5.27	8000	-61.31	20230203	2940	5.27	20231004	8000	-61.31	20230203	2940	5.27	20231004	1.66	N	134580	500	110 억	1228660	N	N	N	N
109	20231011	130708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	-25	5	-0.80	87236330	28148	55.32	3140	3140	3050	4060	2190	3125	3099.20	5.58	-648	3391	3257	3166	3032	2941	3212	2987	110	935	500	2120	5	1	22025767	683	-18.79	1.42	12	0.13	-165.00	2187.00	8000	20230203	-61.25	2940	20231004	5.44	8000	-61.25	20230203	2940	5.44	20231004	8000	-61.25	20230203	2940	5.44	20231004	1.66	N	134580	500	110 억	1228660	N	N	N	N
110	20231011	120722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	-10	5	-0.32	83062450	26803	52.68	3140	3140	3050	4060	2190	3125	3099.00	5.58	-142	3391	3257	3166	3032	2941	3212	2987	110	935	500	2120	5	1	22025767	686	-18.88	1.42	12	0.12	-165.00	2187.00	8000	20230203	-61.06	2940	20231004	5.95	8000	-61.06	20230203	2940	5.95	20231004	8000	-61.06	20230203	2940	5.95	20231004	1.66	N	134580	500	110 억	1228660	N	N	N	N
111	20231011	110716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	0	3	0.00	67617995	21857	42.96	3140	3140	3050	4060	2190	3125	3093.65	5.58	4137	3391	3257	3166	3032	2941	3212	2987	110	935	500	2120	5	1	22025767	688	-18.94	1.43	12	0.10	-165.00	2187.00	8000	20230203	-60.94	2940	20231004	6.29	8000	-60.94	20230203	2940	6.29	20231004	8000	-60.94	20230203	2940	6.29	20231004	1.66	N	134580	500	110 억	1228660	N	N	N	N
112	20231011	100712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	-25	5	-0.80	43810905	14220	27.95	3140	3140	3050	4060	2190	3125	3080.94	5.58	7102	3391	3257	3166	3032	2941	3212	2987	110	935	500	2120	5	1	22025767	683	-18.79	1.42	12	0.06	-165.00	2187.00	8000	20230203	-61.25	2940	20231004	5.44	8000	-61.25	20230203	2940	5.44	20231004	8000	-61.25	20230203	2940	5.44	20231004	1.66	N	134580	500	110 억	1228660	N	N	N	N
113	20231011	090716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	15	2	0.48	574620	183	0.36	3140	3140	3140	4060	2190	3125	3140.00	5.58	-179	3391	3257	3166	3032	2941	3212	2987	110	935	500	2120	5	1	22025767	692	-19.03	1.44	12	0.00	-165.00	2187.00	8000	20230203	-60.75	2940	20231004	6.80	8000	-60.75	20230203	2940	6.80	20231004	8000	-60.75	20230203	2940	6.80	20231004	1.66	N	134580	500	110 억	1228660	N	N	N	N
114	20231010	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	-65	5	-2.04	162041295	50878	62.71	3245	3300	3075	4145	2235	3190	3184.90	5.48	22369	3490	3340	3145	2995	2800	3415	3070	110	955	500	2160	5	1	22025767	688	-18.94	1.43	12	0.23	-165.00	2187.00	8000	20230203	-60.94	2940	20231004	6.29	8000	-60.94	20230203	2940	6.29	20231004	8000	-60.94	20230203	2940	6.29	20231004	1.62	N	134580	500	110 억	1206307	N	N	N	N
115	20231010	150706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	-80	5	-2.51	157296690	49351	60.83	3245	3300	3075	4145	2235	3190	3187.31	5.48	22696	3490	3340	3145	2995	2800	3415	3070	110	955	500	2160	5	1	22025767	685	-18.85	1.42	12	0.22	-165.00	2187.00	8000	20230203	-61.12	2940	20231004	5.78	8000	-61.12	20230203	2940	5.78	20231004	8000	-61.12	20230203	2940	5.78	20231004	1.62	N	134580	500	110 억	1206307	N	N	N	N
116	20231010	140710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	-50	5	-1.57	142495710	44578	54.95	3245	3300	3110	4145	2235	3190	3196.55	5.48	23133	3490	3340	3145	2995	2800	3415	3070	110	955	500	2160	5	1	22025767	692	-19.03	1.44	12	0.20	-165.00	2187.00	8000	20230203	-60.75	2940	20231004	6.80	8000	-60.75	20230203	2940	6.80	20231004	8000	-60.75	20230203	2940	6.80	20231004	1.62	N	134580	500	110 억	1206307	N	N	N	N
117	20231010	130702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	-25	5	-0.78	115155295	35877	44.22	3245	3300	3165	4145	2235	3190	3209.72	5.48	18339	3490	3340	3145	2995	2800	3415	3070	110	955	500	2160	5	1	22025767	697	-19.18	1.45	12	0.16	-165.00	2187.00	8000	20230203	-60.44	2940	20231004	7.65	8000	-60.44	20230203	2940	7.65	20231004	8000	-60.44	20230203	2940	7.65	20231004	1.62	N	134580	500	110 억	1206307	N	N	N	N
118	20231010	120702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	35	2	1.10	101069265	31465	38.78	3245	3300	3190	4145	2235	3190	3212.12	5.48	21866	3490	3340	3145	2995	2800	3415	3070	110	955	500	2160	5	1	22025767	710	-19.55	1.47	12	0.14	-165.00	2187.00	8000	20230203	-59.69	2940	20231004	9.69	8000	-59.69	20230203	2940	9.69	20231004	8000	-59.69	20230203	2940	9.69	20231004	1.62	N	134580	500	110 억	1206307	N	N	N	N
119	20231010	110650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	50	2	1.57	99203465	30885	38.07	3245	3300	3190	4145	2235	3190	3212.03	5.48	21820	3490	3340	3145	2995	2800	3415	3070	110	955	500	2160	5	1	22025767	714	-19.64	1.48	12	0.14	-165.00	2187.00	8000	20230203	-59.50	2940	20231004	10.20	8000	-59.50	20230203	2940	10.20	20231004	8000	-59.50	20230203	2940	10.20	20231004	1.62	N	134580	500	110 억	1206307	N	N	N	N
120	20231010	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	35	2	1.10	73207105	22830	28.14	3245	3300	3190	4145	2235	3190	3206.62	5.48	16537	3490	3340	3145	2995	2800	3415	3070	110	955	500	2160	5	1	22025767	710	-19.55	1.47	12	0.10	-165.00	2187.00	8000	20230203	-59.69	2940	20231004	9.69	8000	-59.69	20230203	2940	9.69	20231004	8000	-59.69	20230203	2940	9.69	20231004	1.62	N	134580	500	110 억	1206307	N	N	N	N
121	20231010	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3210	20	2	0.63	5074675	1568	1.93	3245	3300	3205	4145	2235	3190	3236.40	5.48	36	3490	3340	3145	2995	2800	3415	3070	110	955	500	2160	5	1	22025767	707	-19.45	1.47	12	0.01	-165.00	2187.00	8000	20230203	-59.88	2940	20231004	9.18	8000	-59.88	20230203	2940	9.18	20231004	8000	-59.88	20230203	2940	9.18	20231004	1.62	N	134580	500	110 억	1206307	N	N	N	N
122	20231006	160659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3190	75	2	2.41	259227860	80976	28.72	3115	3295	2950	4045	2185	3115	3201.29	5.36	25605	3538	3326	3138	2926	2738	3232	2832	110	930	500	2110	5	1	22025767	703	-19.33	1.46	12	0.37	-165.00	2187.00	8000	20230203	-60.12	2940	20231004	8.50	8000	-60.12	20230203	2940	8.50	20231004	8000	-60.12	20230203	2940	8.50	20231004	1.60	N	134580	500	110 억	1180493	N	N	N	N
123	20231006	150649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	100	2	3.21	227783480	71163	25.24	3115	3295	2950	4045	2185	3115	3200.87	5.36	17661	3538	3326	3138	2926	2738	3232	2832	110	930	500	2110	5	1	22025767	708	-19.48	1.47	12	0.32	-165.00	2187.00	8000	20230203	-59.81	2940	20231004	9.35	8000	-59.81	20230203	2940	9.35	20231004	8000	-59.81	20230203	2940	9.35	20231004	1.60	N	134580	500	110 억	1180493	N	N	N	N
124	20231006	140650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	85	2	2.73	155506045	48625	17.25	3115	3295	2950	4045	2185	3115	3198.07	5.36	12478	3538	3326	3138	2926	2738	3232	2832	110	930	500	2110	5	1	22025767	705	-19.39	1.46	12	0.22	-165.00	2187.00	8000	20230203	-60.00	2940	20231004	8.84	8000	-60.00	20230203	2940	8.84	20231004	8000	-60.00	20230203	2940	8.84	20231004	1.60	N	134580	500	110 억	1180493	N	N	N	N
125	20231006	130642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3235	120	2	3.85	144295075	45114	16.00	3115	3295	2950	4045	2185	3115	3198.45	5.36	10713	3538	3326	3138	2926	2738	3232	2832	110	930	500	2110	5	1	22025767	713	-19.61	1.48	12	0.20	-165.00	2187.00	8000	20230203	-59.56	2940	20231004	10.03	8000	-59.56	20230203	2940	10.03	20231004	8000	-59.56	20230203	2940	10.03	20231004	1.60	N	134580	500	110 억	1180493	N	N	N	N
126	20231006	120642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	105	2	3.37	138739805	43392	15.39	3115	3295	2950	4045	2185	3115	3197.36	5.36	9987	3538	3326	3138	2926	2738	3232	2832	110	930	500	2110	5	1	22025767	709	-19.52	1.47	12	0.20	-165.00	2187.00	8000	20230203	-59.75	2940	20231004	9.52	8000	-59.75	20230203	2940	9.52	20231004	8000	-59.75	20230203	2940	9.52	20231004	1.60	N	134580	500	110 억	1180493	N	N	N	N
127	20231006	110636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	125	2	4.01	130998800	40964	14.53	3115	3295	2950	4045	2185	3115	3197.90	5.36	9670	3538	3326	3138	2926	2738	3232	2832	110	930	500	2110	5	1	22025767	714	-19.64	1.48	12	0.19	-165.00	2187.00	8000	20230203	-59.50	2940	20231004	10.20	8000	-59.50	20230203	2940	10.20	20231004	8000	-59.50	20230203	2940	10.20	20231004	1.60	N	134580	500	110 억	1180493	N	N	N	N
128	20231006	100641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3265	150	2	4.82	62445710	19964	7.08	3115	3265	2950	4045	2185	3115	3127.92	5.36	10003	3538	3326	3138	2926	2738	3232	2832	110	930	500	2110	5	1	22025767	719	-19.79	1.49	12	0.09	-165.00	2187.00	8000	20230203	-59.19	2940	20231004	11.05	8000	-59.19	20230203	2940	11.05	20231004	8000	-59.19	20230203	2940	11.05	20231004	1.60	N	134580	500	110 억	1180493	N	N	N	N
129	20231006	090636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	35	2	1.12	23446765	7797	2.77	3115	3165	2950	4045	2185	3115	3007.15	5.36	1353	3538	3326	3138	2926	2738	3232	2832	110	930	500	2110	5	1	22025767	694	-19.09	1.44	12	0.04	-165.00	2187.00	8000	20230203	-60.62	2940	20231004	7.14	8000	-60.62	20230203	2940	7.14	20231004	8000	-60.62	20230203	2940	7.14	20231004	1.60	N	134580	500	110 억	1180493	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History