KissMeData/109080/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160807	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9960	-40	5	-0.40	121941860	12164	83.18	10150	10240	9900	13000	7000	10000	10024.82	0.04	-2168	10400	10200	10050	9850	9700	10300	9950	28	3000	500	7200	10	1	5636000	561	7.59	1.01	12	0.22	1312.00	9863.00	17600	20230310	-43.41	9900	20231031	0.61	17600	-43.41	20230310	9900	0.61	20231031	17600	-43.41	20230310	9900	0.61	20231031	3.91	N	109080	500	28 억	2089	N	N	N	N
3	20231031	150815	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10040	40	2	0.40	120218780	11991	82.00	10150	10240	9900	13000	7000	10000	10025.75	0.04	-2168	10400	10200	10050	9850	9700	10300	9950	28	3000	500	7200	10	1	5636000	566	7.65	1.02	12	0.21	1312.00	9863.00	17600	20230310	-42.95	9900	20231031	1.41	17600	-42.95	20230310	9900	1.41	20231031	17600	-42.95	20230310	9900	1.41	20231031	3.91	N	109080	500	28 억	2089	N	N	N	N
4	20231031	140820	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9950	-50	5	-0.50	98380520	9792	66.96	10150	10240	9900	13000	7000	10000	10047.03	0.04	-1959	10400	10200	10050	9850	9700	10300	9950	28	3000	500	7200	10	1	5636000	561	7.58	1.01	12	0.17	1312.00	9863.00	17600	20230310	-43.47	9900	20231031	0.51	17600	-43.47	20230310	9900	0.51	20231031	17600	-43.47	20230310	9900	0.51	20231031	3.91	N	109080	500	28 억	2089	N	N	N	N
5	20231031	130814	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9970	-30	5	-0.30	94118030	9363	64.03	10150	10240	9900	13000	7000	10000	10052.12	0.04	-1763	10400	10200	10050	9850	9700	10300	9950	28	3000	500	7200	10	1	5636000	562	7.60	1.01	12	0.17	1312.00	9863.00	17600	20230310	-43.35	9900	20231031	0.71	17600	-43.35	20230310	9900	0.71	20231031	17600	-43.35	20230310	9900	0.71	20231031	3.91	N	109080	500	28 억	2089	N	N	N	N
6	20231031	120813	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	9930	-70	5	-0.70	67960190	6728	46.01	10150	10240	9930	13000	7000	10000	10101.10	0.04	-1886	10400	10200	10050	9850	9700	10300	9950	28	3000	500	7200	10	1	5636000	560	7.57	1.01	12	0.12	1312.00	9863.00	17600	20230310	-43.58	9900	20231027	0.30	17600	-43.58	20230310	9900	0.30	20231027	17600	-43.58	20230310	9900	0.30	20231027	3.91	N	109080	500	28 억	2089	N	N	N	N
7	20231031	110835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10200	200	2	2.00	41335780	4069	27.83	10150	10240	10100	13000	7000	10000	10158.71	0.04	-1641	10400	10200	10050	9850	9700	10300	9950	28	3000	500	7200	10	1	5636000	575	7.77	1.03	12	0.07	1312.00	9863.00	17600	20230310	-42.05	9900	20231027	3.03	17600	-42.05	20230310	9900	3.03	20231027	17600	-42.05	20230310	9900	3.03	20231027	3.91	N	109080	500	28 억	2089	N	N	N	N
8	20231031	100820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10120	120	2	1.20	35426280	3489	23.86	10150	10240	10100	13000	7000	10000	10153.71	0.04	-1469	10400	10200	10050	9850	9700	10300	9950	28	3000	500	7200	10	1	5636000	570	7.71	1.03	12	0.06	1312.00	9863.00	17600	20230310	-42.50	9900	20231027	2.22	17600	-42.50	20230310	9900	2.22	20231027	17600	-42.50	20230310	9900	2.22	20231027	3.91	N	109080	500	28 억	2089	N	N	N	N
9	20231031	090820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10200	200	2	2.00	3907780	384	2.63	10150	10200	10150	13000	7000	10000	10176.51	0.04	98	10400	10200	10050	9850	9700	10300	9950	28	3000	500	7200	10	1	5636000	575	7.77	1.03	12	0.01	1312.00	9863.00	17600	20230310	-42.05	9900	20231027	3.03	17600	-42.05	20230310	9900	3.03	20231027	17600	-42.05	20230310	9900	3.03	20231027	3.91	N	109080	500	28 억	2089	N	N	N	N
10	20231030	160805	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10000	50	2	0.50	146710730	14550	35.10	9950	10250	9900	12930	6970	9950	10083.21	0.00	4373	10250	10100	10000	9850	9750	10050	9800	28	2980	500	7160	10	1	5636000	564	7.62	1.01	12	0.26	1312.00	9863.00	17600	20230310	-43.18	9900	20231030	1.01	17600	-43.18	20230310	9900	1.01	20231030	17600	-43.18	20230310	9900	1.01	20231030	3.94	N	109080	500	28 억	0	N	N	N	N
11	20231030	150749	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10160	210	2	2.11	129908530	12879	31.07	9950	10250	9900	12930	6970	9950	10086.85	0.00	4349	10250	10100	10000	9850	9750	10050	9800	28	2980	500	7160	10	1	5636000	573	7.74	1.03	12	0.23	1312.00	9863.00	17600	20230310	-42.27	9900	20231030	2.63	17600	-42.27	20230310	9900	2.63	20231030	17600	-42.27	20230310	9900	2.63	20231030	3.94	N	109080	500	28 억	0	N	N	N	N
12	20231030	140748	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10200	250	2	2.51	119304590	11832	28.54	9950	10250	9900	12930	6970	9950	10083.21	0.00	3940	10250	10100	10000	9850	9750	10050	9800	28	2980	500	7160	10	1	5636000	575	7.77	1.03	12	0.21	1312.00	9863.00	17600	20230310	-42.05	9900	20231030	3.03	17600	-42.05	20230310	9900	3.03	20231030	17600	-42.05	20230310	9900	3.03	20231030	3.94	N	109080	500	28 억	0	N	N	N	N
13	20231030	130749	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10190	240	2	2.41	105314220	10460	25.23	9950	10250	9900	12930	6970	9950	10068.28	0.00	3960	10250	10100	10000	9850	9750	10050	9800	28	2980	500	7160	10	1	5636000	574	7.77	1.03	12	0.19	1312.00	9863.00	17600	20230310	-42.10	9900	20231030	2.93	17600	-42.10	20230310	9900	2.93	20231030	17600	-42.10	20230310	9900	2.93	20231030	3.94	N	109080	500	28 억	0	N	N	N	N
14	20231030	120744	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10180	230	2	2.31	85735350	8539	20.60	9950	10250	9900	12930	6970	9950	10040.44	0.00	3952	10250	10100	10000	9850	9750	10050	9800	28	2980	500	7160	10	1	5636000	574	7.76	1.03	12	0.15	1312.00	9863.00	17600	20230310	-42.16	9900	20231030	2.83	17600	-42.16	20230310	9900	2.83	20231030	17600	-42.16	20230310	9900	2.83	20231030	3.94	N	109080	500	28 억	0	N	N	N	N
15	20231030	110745	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10240	290	2	2.91	83153580	8285	19.99	9950	10250	9900	12930	6970	9950	10036.64	0.00	3959	10250	10100	10000	9850	9750	10050	9800	28	2980	500	7160	10	1	5636000	577	7.80	1.04	12	0.15	1312.00	9863.00	17600	20230310	-41.82	9900	20231030	3.43	17600	-41.82	20230310	9900	3.43	20231030	17600	-41.82	20230310	9900	3.43	20231030	3.94	N	109080	500	28 억	0	N	N	N	N
16	20231030	100743	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10050	100	2	1.01	39889770	3995	9.64	9950	10090	9900	12930	6970	9950	9984.92	0.00	2583	10250	10100	10000	9850	9750	10050	9800	28	2980	500	7160	10	1	5636000	566	7.66	1.02	12	0.07	1312.00	9863.00	17600	20230310	-42.90	9900	20231030	1.52	17600	-42.90	20230310	9900	1.52	20231030	17600	-42.90	20230310	9900	1.52	20231030	3.94	N	109080	500	28 억	0	N	N	N	N
17	20231030	090740	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9970	20	2	0.20	22112270	2223	5.36	9950	9970	9900	12930	6970	9950	9947.04	0.00	1490	10250	10100	10000	9850	9750	10050	9800	28	2980	500	7160	10	1	5636000	562	7.60	1.01	12	0.04	1312.00	9863.00	17600	20230310	-43.35	9900	20231030	0.71	17600	-43.35	20230310	9900	0.71	20231030	17600	-43.35	20230310	9900	0.71	20231030	3.94	N	109080	500	28 억	0	N	N	N	N
18	20231027	160711	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9950	-100	5	-1.00	410422240	41125	162.67	10010	10150	9900	13060	7040	10050	9979.88	0.00	-2412	10443	10246	10133	9936	9823	10190	9880	28	3010	500	7230	10	1	5636000	561	7.58	1.01	12	0.73	1312.00	9863.00	17600	20230310	-43.47	9900	20231027	0.51	17600	-43.47	20230310	9900	0.51	20231027	17600	-43.47	20230310	9900	0.51	20231027	4.02	N	109080	500	28 억	0	N	N	N	N
19	20231027	150742	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9950	-100	5	-1.00	381855260	38256	151.32	10010	10150	9900	13060	7040	10050	9981.58	0.00	-2269	10443	10246	10133	9936	9823	10190	9880	28	3010	500	7230	10	1	5636000	561	7.58	1.01	12	0.68	1312.00	9863.00	17600	20230310	-43.47	9900	20231027	0.51	17600	-43.47	20230310	9900	0.51	20231027	17600	-43.47	20230310	9900	0.51	20231027	4.02	N	109080	500	28 억	0	N	N	N	N
20	20231027	140740	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9970	-80	5	-0.80	361380900	36199	143.19	10010	10150	9900	13060	7040	10050	9983.17	0.00	-1908	10443	10246	10133	9936	9823	10190	9880	28	3010	500	7230	10	1	5636000	562	7.60	1.01	12	0.64	1312.00	9863.00	17600	20230310	-43.35	9900	20231027	0.71	17600	-43.35	20230310	9900	0.71	20231027	17600	-43.35	20230310	9900	0.71	20231027	4.02	N	109080	500	28 억	0	N	N	N	N
21	20231027	130732	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	9950	-100	5	-1.00	302302200	30247	119.64	10010	10150	9930	13060	7040	10050	9994.45	0.00	-757	10443	10246	10133	9936	9823	10190	9880	28	3010	500	7230	10	1	5636000	561	7.58	1.01	12	0.54	1312.00	9863.00	17600	20230310	-43.47	9930	20231027	0.20	17600	-43.47	20230310	9930	0.20	20231027	17600	-43.47	20230310	9930	0.20	20231027	4.02	N	109080	500	28 억	0	N	N	N	N
22	20231027	120745	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10030	-20	5	-0.20	199998110	19966	78.98	10010	10150	9930	13060	7040	10050	10016.93	0.00	-1076	10443	10246	10133	9936	9823	10190	9880	28	3010	500	7230	10	1	5636000	565	7.64	1.02	12	0.35	1312.00	9863.00	17600	20230310	-43.01	9930	20231027	1.01	17600	-43.01	20230310	9930	1.01	20231027	17600	-43.01	20230310	9930	1.01	20231027	4.02	N	109080	500	28 억	0	N	N	N	N
23	20231027	110750	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10010	-40	5	-0.40	197808910	19748	78.11	10010	10150	9930	13060	7040	10050	10016.66	0.00	-1066	10443	10246	10133	9936	9823	10190	9880	28	3010	500	7230	10	1	5636000	564	7.63	1.01	12	0.35	1312.00	9863.00	17600	20230310	-43.12	9930	20231027	0.81	17600	-43.12	20230310	9930	0.81	20231027	17600	-43.12	20230310	9930	0.81	20231027	4.02	N	109080	500	28 억	0	N	N	N	N
24	20231027	100741	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10000	-50	5	-0.50	133096960	13281	52.53	10010	10150	9930	13060	7040	10050	10021.61	0.00	-5606	10443	10246	10133	9936	9823	10190	9880	28	3010	500	7230	10	1	5636000	564	7.62	1.01	12	0.24	1312.00	9863.00	17600	20230310	-43.18	9930	20231027	0.70	17600	-43.18	20230310	9930	0.70	20231027	17600	-43.18	20230310	9930	0.70	20231027	4.02	N	109080	500	28 억	0	N	N	N	N
25	20231027	090738	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10050	0	3	0.00	10309490	1029	4.07	10010	10150	10010	13060	7040	10050	10018.94	0.00	5	10443	10246	10133	9936	9823	10190	9880	28	3010	500	7230	10	1	5636000	566	7.66	1.02	12	0.02	1312.00	9863.00	17600	20230310	-42.90	10010	20231027	0.40	17600	-42.90	20230310	10010	0.40	20231027	17600	-42.90	20230310	10010	0.40	20231027	4.02	N	109080	500	28 억	0	N	N	N	N
26	20231026	160730	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10050	-410	5	-3.92	255924320	25230	180.50	10310	10330	10020	13590	7330	10460	10143.56	0.08	-5728	10753	10606	10453	10306	10153	10680	10380	28	3130	500	7530	10	1	5636000	566	7.66	1.02	12	0.45	1312.00	9863.00	17600	20230310	-42.90	10020	20231026	0.30	17600	-42.90	20230310	10020	0.30	20231026	17600	-42.90	20230310	10020	0.30	20231026	4.09	N	109080	500	28 억	4457	N	N	N	N
27	20231026	150730	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10130	-330	5	-3.15	250718290	24712	176.79	10310	10330	10020	13590	7330	10460	10145.48	0.08	-5655	10753	10606	10453	10306	10153	10680	10380	28	3130	500	7530	10	1	5636000	571	7.72	1.03	12	0.44	1312.00	9863.00	17600	20230310	-42.44	10020	20231026	1.10	17600	-42.44	20230310	10020	1.10	20231026	17600	-42.44	20230310	10020	1.10	20231026	4.09	N	109080	500	28 억	4457	N	N	N	N
28	20231026	140732	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10080	-380	5	-3.63	219248070	21583	154.41	10310	10330	10080	13590	7330	10460	10158.23	0.08	-5749	10753	10606	10453	10306	10153	10680	10380	28	3130	500	7530	10	1	5636000	568	7.68	1.02	12	0.38	1312.00	9863.00	17600	20230310	-42.73	10080	20231026	0.00	17600	-42.73	20230310	10080	0.00	20231026	17600	-42.73	20230310	10080	0.00	20231026	4.09	N	109080	500	28 억	4457	N	N	N	N
29	20231026	130730	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10150	-310	5	-2.96	157979290	15529	111.10	10310	10330	10100	13590	7330	10460	10172.99	0.08	-5868	10753	10606	10453	10306	10153	10680	10380	28	3130	500	7530	10	1	5636000	572	7.74	1.03	12	0.28	1312.00	9863.00	17600	20230310	-42.33	10100	20231026	0.50	17600	-42.33	20230310	10100	0.50	20231026	17600	-42.33	20230310	10100	0.50	20231026	4.09	N	109080	500	28 억	4457	N	N	N	N
30	20231026	120727	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10110	-350	5	-3.35	142027760	13952	99.81	10310	10330	10100	13590	7330	10460	10179.54	0.08	-5755	10753	10606	10453	10306	10153	10680	10380	28	3130	500	7530	10	1	5636000	570	7.71	1.03	12	0.25	1312.00	9863.00	17600	20230310	-42.56	10100	20231026	0.10	17600	-42.56	20230310	10100	0.10	20231026	17600	-42.56	20230310	10100	0.10	20231026	4.09	N	109080	500	28 억	4457	N	N	N	N
31	20231026	110736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10170	-290	5	-2.77	87168680	8535	61.06	10310	10330	10160	13590	7330	10460	10212.80	0.08	-3989	10753	10606	10453	10306	10153	10680	10380	28	3130	500	7530	10	1	5636000	573	7.75	1.03	12	0.15	1312.00	9863.00	17600	20230310	-42.22	10130	20231024	0.39	17600	-42.22	20230310	10130	0.39	20231024	17600	-42.22	20230310	10130	0.39	20231024	4.09	N	109080	500	28 억	4457	N	N	N	N
32	20231026	100733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10240	-220	5	-2.10	56675660	5541	39.64	10310	10330	10170	13590	7330	10460	10228.00	0.08	-3069	10753	10606	10453	10306	10153	10680	10380	28	3130	500	7530	10	1	5636000	577	7.80	1.04	12	0.10	1312.00	9863.00	17600	20230310	-41.82	10130	20231024	1.09	17600	-41.82	20230310	10130	1.09	20231024	17600	-41.82	20230310	10130	1.09	20231024	4.09	N	109080	500	28 억	4457	N	N	N	N
33	20231026	090730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10190	-270	5	-2.58	36959080	3610	25.83	10310	10330	10170	13590	7330	10460	10237.36	0.08	-2759	10753	10606	10453	10306	10153	10680	10380	28	3130	500	7530	10	1	5636000	574	7.77	1.03	12	0.06	1312.00	9863.00	17600	20230310	-42.10	10130	20231024	0.59	17600	-42.10	20230310	10130	0.59	20231024	17600	-42.10	20230310	10130	0.59	20231024	4.09	N	109080	500	28 억	4457	N	N	N	N
34	20231025	160733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10460	160	2	1.55	146078380	13963	64.94	10370	10600	10300	13390	7210	10300	10461.82	0.01	3855	10773	10536	10333	10096	9893	10435	9995	28	3090	500	7410	10	1	5636000	590	7.97	1.06	12	0.25	1312.00	9863.00	17600	20230310	-40.57	10130	20231024	3.26	17600	-40.57	20230310	10130	3.26	20231024	17600	-40.57	20230310	10130	3.26	20231024	4.13	N	109080	500	28 억	592	N	N	N	N
35	20231025	150733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	120	2	1.17	138213870	13205	61.41	10370	10600	10300	13390	7210	10300	10466.78	0.01	3560	10773	10536	10333	10096	9893	10435	9995	28	3090	500	7410	10	1	5636000	587	7.94	1.06	12	0.23	1312.00	9863.00	17600	20230310	-40.80	10130	20231024	2.86	17600	-40.80	20230310	10130	2.86	20231024	17600	-40.80	20230310	10130	2.86	20231024	4.13	N	109080	500	28 억	592	N	N	N	N
36	20231025	140728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	190	2	1.84	112449430	10728	49.89	10370	10600	10300	13390	7210	10300	10481.86	0.01	3203	10773	10536	10333	10096	9893	10435	9995	28	3090	500	7410	10	1	5636000	591	8.00	1.06	12	0.19	1312.00	9863.00	17600	20230310	-40.40	10130	20231024	3.55	17600	-40.40	20230310	10130	3.55	20231024	17600	-40.40	20230310	10130	3.55	20231024	4.13	N	109080	500	28 억	592	N	N	N	N
37	20231025	130729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10510	210	2	2.04	96667150	9222	42.89	10370	10600	10300	13390	7210	10300	10482.23	0.01	3534	10773	10536	10333	10096	9893	10435	9995	28	3090	500	7410	10	1	5636000	592	8.01	1.07	12	0.16	1312.00	9863.00	17600	20230310	-40.28	10130	20231024	3.75	17600	-40.28	20230310	10130	3.75	20231024	17600	-40.28	20230310	10130	3.75	20231024	4.13	N	109080	500	28 억	592	N	N	N	N
38	20231025	120728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	190	2	1.84	90371800	8623	40.10	10370	10600	10300	13390	7210	10300	10480.32	0.01	3492	10773	10536	10333	10096	9893	10435	9995	28	3090	500	7410	10	1	5636000	591	8.00	1.06	12	0.15	1312.00	9863.00	17600	20230310	-40.40	10130	20231024	3.55	17600	-40.40	20230310	10130	3.55	20231024	17600	-40.40	20230310	10130	3.55	20231024	4.13	N	109080	500	28 억	592	N	N	N	N
39	20231025	110731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10520	220	2	2.14	86098210	8216	38.21	10370	10600	10300	13390	7210	10300	10479.33	0.01	3467	10773	10536	10333	10096	9893	10435	9995	28	3090	500	7410	10	1	5636000	593	8.02	1.07	12	0.15	1312.00	9863.00	17600	20230310	-40.23	10130	20231024	3.85	17600	-40.23	20230310	10130	3.85	20231024	17600	-40.23	20230310	10130	3.85	20231024	4.13	N	109080	500	28 억	592	N	N	N	N
40	20231025	100732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	190	2	1.84	50251620	4814	22.39	10370	10540	10300	13390	7210	10300	10438.64	0.01	1980	10773	10536	10333	10096	9893	10435	9995	28	3090	500	7410	10	1	5636000	591	8.00	1.06	12	0.09	1312.00	9863.00	17600	20230310	-40.40	10130	20231024	3.55	17600	-40.40	20230310	10130	3.55	20231024	17600	-40.40	20230310	10130	3.55	20231024	4.13	N	109080	500	28 억	592	N	N	N	N
41	20231025	090727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	150	2	1.46	12354710	1192	5.54	10370	10450	10300	13390	7210	10300	10364.69	0.01	-204	10773	10536	10333	10096	9893	10435	9995	28	3090	500	7410	10	1	5636000	589	7.96	1.06	12	0.02	1312.00	9863.00	17600	20230310	-40.62	10130	20231024	3.16	17600	-40.62	20230310	10130	3.16	20231024	17600	-40.62	20230310	10130	3.16	20231024	4.13	N	109080	500	28 억	592	N	N	N	N
42	20231024	160713	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10300	-30	5	-0.29	221939660	21490	186.04	10340	10570	10130	13420	7240	10330	10327.58	0.00	2646	10770	10550	10430	10210	10090	10490	10150	28	3090	500	7430	10	1	5636000	581	7.85	1.04	12	0.38	1312.00	9863.00	17600	20230310	-41.48	10130	20231024	1.68	17600	-41.48	20230310	10130	1.68	20231024	17600	-41.48	20230310	10130	1.68	20231024	4.28	N	109080	500	28 억	0	N	N	N	N
43	20231024	150725	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10460	130	2	1.26	192122560	18604	161.06	10340	10570	10130	13420	7240	10330	10326.95	0.00	1806	10770	10550	10430	10210	10090	10490	10150	28	3090	500	7430	10	1	5636000	590	7.97	1.06	12	0.33	1312.00	9863.00	17600	20230310	-40.57	10130	20231024	3.26	17600	-40.57	20230310	10130	3.26	20231024	17600	-40.57	20230310	10130	3.26	20231024	4.28	N	109080	500	28 억	0	N	N	N	N
44	20231024	140710	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10480	150	2	1.45	180787680	17516	151.64	10340	10570	10130	13420	7240	10330	10321.29	0.00	1522	10770	10550	10430	10210	10090	10490	10150	28	3090	500	7430	10	1	5636000	591	7.99	1.06	12	0.31	1312.00	9863.00	17600	20230310	-40.45	10130	20231024	3.46	17600	-40.45	20230310	10130	3.46	20231024	17600	-40.45	20230310	10130	3.46	20231024	4.28	N	109080	500	28 억	0	N	N	N	N
45	20231024	130717	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10300	-30	5	-0.29	160742400	15576	134.85	10340	10570	10130	13420	7240	10330	10319.88	0.00	1237	10770	10550	10430	10210	10090	10490	10150	28	3090	500	7430	10	1	5636000	581	7.85	1.04	12	0.28	1312.00	9863.00	17600	20230310	-41.48	10130	20231024	1.68	17600	-41.48	20230310	10130	1.68	20231024	17600	-41.48	20230310	10130	1.68	20231024	4.28	N	109080	500	28 억	0	N	N	N	N
46	20231024	120725	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10340	10	2	0.10	148971220	14426	124.89	10340	10570	10130	13420	7240	10330	10326.58	0.00	1158	10770	10550	10430	10210	10090	10490	10150	28	3090	500	7430	10	1	5636000	583	7.88	1.05	12	0.26	1312.00	9863.00	17600	20230310	-41.25	10130	20231024	2.07	17600	-41.25	20230310	10130	2.07	20231024	17600	-41.25	20230310	10130	2.07	20231024	4.28	N	109080	500	28 억	0	N	N	N	N
47	20231024	110719	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10210	-120	5	-1.16	134950220	13053	113.00	10340	10570	10130	13420	7240	10330	10338.64	0.00	-78	10770	10550	10430	10210	10090	10490	10150	28	3090	500	7430	10	1	5636000	575	7.78	1.04	12	0.23	1312.00	9863.00	17600	20230310	-41.99	10130	20231024	0.79	17600	-41.99	20230310	10130	0.79	20231024	17600	-41.99	20230310	10130	0.79	20231024	4.28	N	109080	500	28 억	0	N	N	N	N
48	20231024	100712	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10300	-30	5	-0.29	71052780	6823	59.07	10340	10570	10280	13420	7240	10330	10413.72	0.00	290	10770	10550	10430	10210	10090	10490	10150	28	3090	500	7430	10	1	5636000	581	7.85	1.04	12	0.12	1312.00	9863.00	17600	20230310	-41.48	10250	20221021	0.49	17600	-41.48	20230310	10280	0.19	20231024	17600	-41.48	20230310	10280	0.19	20231024	4.28	N	109080	500	28 억	0	N	N	N	N
49	20231024	090719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10500	170	2	1.65	19458700	1869	16.18	10340	10500	10340	13420	7240	10330	10411.29	0.00	659	10770	10550	10430	10210	10090	10490	10150	28	3090	500	7430	10	1	5636000	592	8.00	1.06	12	0.03	1312.00	9863.00	17600	20230310	-40.34	10250	20221021	2.44	17600	-40.34	20230310	10310	1.84	20231005	17600	-40.34	20230310	10310	1.84	20231005	4.28	N	109080	500	28 억	0	N	N	N	N
50	20231023	160708	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10330	-240	5	-2.27	120735480	11502	43.49	10520	10650	10310	13740	7400	10570	10496.93	0.00	-1383	11003	10786	10553	10336	10103	10895	10445	28	3170	500	7610	10	1	5636000	582	7.87	1.05	12	0.20	1312.00	9863.00	17600	20230310	-41.31	10250	20221021	0.78	17600	-41.31	20230310	10310	0.19	20231023	17600	-41.31	20230310	10310	0.19	20231023	4.30	N	109080	500	28 억	0	N	N	N	N
51	20231023	150713	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10440	-130	5	-1.23	106735600	10148	38.37	10520	10650	10310	13740	7400	10570	10517.90	0.00	-1385	11003	10786	10553	10336	10103	10895	10445	28	3170	500	7610	10	1	5636000	588	7.96	1.06	12	0.18	1312.00	9863.00	17600	20230310	-40.68	10250	20221021	1.85	17600	-40.68	20230310	10310	1.26	20231023	17600	-40.68	20230310	10310	1.26	20231023	4.30	N	109080	500	28 억	0	N	N	N	N
52	20231023	140711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10470	-100	5	-0.95	86367910	8191	30.97	10520	10650	10370	13740	7400	10570	10544.24	0.00	-975	11003	10786	10553	10336	10103	10895	10445	28	3170	500	7610	10	1	5636000	590	7.98	1.06	12	0.15	1312.00	9863.00	17600	20230310	-40.51	10250	20221021	2.15	17600	-40.51	20230310	10310	1.55	20231005	17600	-40.51	20230310	10310	1.55	20231005	4.30	N	109080	500	28 억	0	N	N	N	N
53	20231023	130717	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10560	-10	5	-0.09	59834870	5666	21.42	10520	10650	10370	13740	7400	10570	10560.34	0.00	-244	11003	10786	10553	10336	10103	10895	10445	28	3170	500	7610	10	1	5636000	595	8.05	1.07	12	0.10	1312.00	9863.00	17600	20230310	-40.00	10250	20221021	3.02	17600	-40.00	20230310	10310	2.42	20231005	17600	-40.00	20230310	10310	2.42	20231005	4.30	N	109080	500	28 억	0	N	N	N	N
54	20231023	120708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10610	40	2	0.38	54180600	5131	19.40	10520	10650	10370	13740	7400	10570	10559.46	0.00	-364	11003	10786	10553	10336	10103	10895	10445	28	3170	500	7610	10	1	5636000	598	8.09	1.08	12	0.09	1312.00	9863.00	17600	20230310	-39.72	10250	20221021	3.51	17600	-39.72	20230310	10310	2.91	20231005	17600	-39.72	20230310	10310	2.91	20231005	4.30	N	109080	500	28 억	0	N	N	N	N
55	20231023	110707	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10570	0	3	0.00	31124160	2951	11.16	10520	10650	10370	13740	7400	10570	10546.99	0.00	-27	11003	10786	10553	10336	10103	10895	10445	28	3170	500	7610	10	1	5636000	596	8.06	1.07	12	0.05	1312.00	9863.00	17600	20230310	-39.94	10250	20221021	3.12	17600	-39.94	20230310	10310	2.52	20231005	17600	-39.94	20230310	10310	2.52	20231005	4.30	N	109080	500	28 억	0	N	N	N	N
56	20231023	100701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10620	50	2	0.47	27182820	2578	9.75	10520	10650	10370	13740	7400	10570	10544.15	0.00	-122	11003	10786	10553	10336	10103	10895	10445	28	3170	500	7610	10	1	5636000	599	8.09	1.08	12	0.05	1312.00	9863.00	17600	20230310	-39.66	10250	20221021	3.61	17600	-39.66	20230310	10310	3.01	20231005	17600	-39.66	20230310	10310	3.01	20231005	4.30	N	109080	500	28 억	0	N	N	N	N
57	20231023	090717	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	-20	5	-0.19	3356260	320	1.21	10520	10560	10370	13740	7400	10570	10488.31	0.00	-113	11003	10786	10553	10336	10103	10895	10445	28	3170	500	7610	10	1	5636000	595	8.04	1.07	12	0.01	1312.00	9863.00	17600	20230310	-40.06	10250	20221021	2.93	17600	-40.06	20230310	10310	2.33	20231005	17600	-40.06	20230310	10310	2.33	20231005	4.30	N	109080	500	28 억	0	N	N	N	N
58	20231020	160706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10570	-10	5	-0.09	271968640	25947	101.96	10410	10770	10320	13750	7410	10580	10481.53	0.03	-3026	11053	10816	10693	10456	10333	10755	10395	28	3170	500	7610	10	1	5636000	596	8.06	1.07	12	0.46	1312.00	9863.00	17600	20230310	-39.94	10250	20221021	3.12	17600	-39.94	20230310	10310	2.52	20231005	17600	-39.94	20230310	10250	3.12	20221021	4.29	N	109080	500	28 억	1646	N	N	N	N
59	20231020	150705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10530	-50	5	-0.47	251173740	23967	94.18	10410	10770	10320	13750	7410	10580	10479.98	0.03	-2915	11053	10816	10693	10456	10333	10755	10395	28	3170	500	7610	10	1	5636000	593	8.03	1.07	12	0.43	1312.00	9863.00	17600	20230310	-40.17	10250	20221021	2.73	17600	-40.17	20230310	10310	2.13	20231005	17600	-40.17	20230310	10250	2.73	20221021	4.29	N	109080	500	28 억	1646	N	N	N	N
60	20231020	140710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10680	100	2	0.95	199299230	19080	74.98	10410	10750	10320	13750	7410	10580	10445.45	0.03	-3462	11053	10816	10693	10456	10333	10755	10395	28	3170	500	7610	10	1	5636000	602	8.14	1.08	12	0.34	1312.00	9863.00	17600	20230310	-39.32	10250	20221021	4.20	17600	-39.32	20230310	10310	3.59	20231005	17600	-39.32	20230310	10250	4.20	20221021	4.29	N	109080	500	28 억	1646	N	N	N	N
61	20231020	130651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10590	10	2	0.09	174443620	16745	65.80	10410	10630	10320	13750	7410	10580	10417.65	0.03	-4139	11053	10816	10693	10456	10333	10755	10395	28	3170	500	7610	10	1	5636000	597	8.07	1.07	12	0.30	1312.00	9863.00	17600	20230310	-39.83	10250	20221021	3.32	17600	-39.83	20230310	10310	2.72	20231005	17600	-39.83	20230310	10250	3.32	20221021	4.29	N	109080	500	28 억	1646	N	N	N	N
62	20231020	120703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10530	-50	5	-0.47	168024680	16136	63.41	10410	10630	10320	13750	7410	10580	10413.03	0.03	-4265	11053	10816	10693	10456	10333	10755	10395	28	3170	500	7610	10	1	5636000	593	8.03	1.07	12	0.29	1312.00	9863.00	17600	20230310	-40.17	10250	20221021	2.73	17600	-40.17	20230310	10310	2.13	20231005	17600	-40.17	20230310	10250	2.73	20221021	4.29	N	109080	500	28 억	1646	N	N	N	N
63	20231020	110710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	20	2	0.19	162222100	15585	61.24	10410	10630	10320	13750	7410	10580	10408.86	0.03	-4105	11053	10816	10693	10456	10333	10755	10395	28	3170	500	7610	10	1	5636000	597	8.08	1.07	12	0.28	1312.00	9863.00	17600	20230310	-39.77	10250	20221021	3.41	17600	-39.77	20230310	10310	2.81	20231005	17600	-39.77	20230310	10250	3.41	20221021	4.29	N	109080	500	28 억	1646	N	N	N	N
64	20231020	100701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10370	-210	5	-1.98	110743190	10645	41.83	10410	10530	10320	13750	7410	10580	10403.31	0.03	-3629	11053	10816	10693	10456	10333	10755	10395	28	3170	500	7610	10	1	5636000	584	7.90	1.05	12	0.19	1312.00	9863.00	17600	20230310	-41.08	10250	20221021	1.17	17600	-41.08	20230310	10310	0.58	20231005	17600	-41.08	20230310	10250	1.17	20221021	4.29	N	109080	500	28 억	1646	N	N	N	N
65	20231020	090704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10500	-80	5	-0.76	21391850	2048	8.05	10410	10530	10410	13750	7410	10580	10445.24	0.03	372	11053	10816	10693	10456	10333	10755	10395	28	3170	500	7610	10	1	5636000	592	8.00	1.06	12	0.04	1312.00	9863.00	17600	20230310	-40.34	10250	20221021	2.44	17600	-40.34	20230310	10310	1.84	20231005	17600	-40.34	20230310	10250	2.44	20221021	4.29	N	109080	500	28 억	1646	N	N	N	N
66	20231019	160658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10580	-360	5	-3.29	270700570	25427	216.40	10670	10930	10570	14220	7660	10940	10646.19	0.07	-2394	11206	11072	10936	10802	10666	11005	10735	28	3280	500	7870	10	1	5636000	596	8.06	1.07	12	0.45	1312.00	9863.00	17600	20230310	-39.89	10050	20221017	5.27	17600	-39.89	20230310	10310	2.62	20231005	17600	-39.89	20230310	10250	3.22	20221021	4.31	N	109080	500	28 억	4032	N	N	N	N
67	20231019	150655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10580	-360	5	-3.29	247900160	23277	198.10	10670	10930	10570	14220	7660	10940	10650.00	0.07	-2574	11206	11072	10936	10802	10666	11005	10735	28	3280	500	7870	10	1	5636000	596	8.06	1.07	12	0.41	1312.00	9863.00	17600	20230310	-39.89	10050	20221017	5.27	17600	-39.89	20230310	10310	2.62	20231005	17600	-39.89	20230310	10250	3.22	20221021	4.31	N	109080	500	28 억	4032	N	N	N	N
68	20231019	140703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10630	-310	5	-2.83	179077040	16784	142.84	10670	10930	10620	14220	7660	10940	10669.51	0.07	-2204	11206	11072	10936	10802	10666	11005	10735	28	3280	500	7870	10	1	5636000	599	8.10	1.08	12	0.30	1312.00	9863.00	17600	20230310	-39.60	10050	20221017	5.77	17600	-39.60	20230310	10310	3.10	20231005	17600	-39.60	20230310	10250	3.71	20221021	4.31	N	109080	500	28 억	4032	N	N	N	N
69	20231019	130655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10640	-300	5	-2.74	156397870	14650	124.68	10670	10930	10630	14220	7660	10940	10675.62	0.07	-2246	11206	11072	10936	10802	10666	11005	10735	28	3280	500	7870	10	1	5636000	600	8.11	1.08	12	0.26	1312.00	9863.00	17600	20230310	-39.55	10050	20221017	5.87	17600	-39.55	20230310	10310	3.20	20231005	17600	-39.55	20230310	10250	3.80	20221021	4.31	N	109080	500	28 억	4032	N	N	N	N
70	20231019	120701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10640	-300	5	-2.74	142726500	13365	113.74	10670	10930	10630	14220	7660	10940	10679.12	0.07	-2282	11206	11072	10936	10802	10666	11005	10735	28	3280	500	7870	10	1	5636000	600	8.11	1.08	12	0.24	1312.00	9863.00	17600	20230310	-39.55	10050	20221017	5.87	17600	-39.55	20230310	10310	3.20	20231005	17600	-39.55	20230310	10250	3.80	20221021	4.31	N	109080	500	28 억	4032	N	N	N	N
71	20231019	110658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10680	-260	5	-2.38	116933710	10942	93.12	10670	10930	10640	14220	7660	10940	10686.69	0.07	-1672	11206	11072	10936	10802	10666	11005	10735	28	3280	500	7870	10	1	5636000	602	8.14	1.08	12	0.19	1312.00	9863.00	17600	20230310	-39.32	10050	20221017	6.27	17600	-39.32	20230310	10310	3.59	20231005	17600	-39.32	20230310	10250	4.20	20221021	4.31	N	109080	500	28 억	4032	N	N	N	N
72	20231019	100653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10700	-240	5	-2.19	77811240	7279	61.95	10670	10930	10640	14220	7660	10940	10689.83	0.07	-1071	11206	11072	10936	10802	10666	11005	10735	28	3280	500	7870	10	1	5636000	603	8.16	1.08	12	0.13	1312.00	9863.00	17600	20230310	-39.20	10050	20221017	6.47	17600	-39.20	20230310	10310	3.78	20231005	17600	-39.20	20230310	10250	4.39	20221021	4.31	N	109080	500	28 억	4032	N	N	N	N
73	20231019	090701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10710	-230	5	-2.10	13131390	1227	10.44	10670	10930	10640	14220	7660	10940	10702.03	0.07	-166	11206	11072	10936	10802	10666	11005	10735	28	3280	500	7870	10	1	5636000	604	8.16	1.09	12	0.02	1312.00	9863.00	17600	20230310	-39.15	10050	20221017	6.57	17600	-39.15	20230310	10310	3.88	20231005	17600	-39.15	20230310	10250	4.49	20221021	4.31	N	109080	500	28 억	4032	N	N	N	N
74	20231018	160703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10940	-50	5	-0.45	127758270	11698	54.20	10990	11070	10800	14280	7700	10990	10921.38	0.11	-1989	11250	11120	10930	10800	10610	11185	10865	28	3290	500	7910	10	1	5636000	617	8.34	1.11	12	0.21	1312.00	9863.00	17600	20230310	-37.84	10050	20221017	8.86	17600	-37.84	20230310	10310	6.11	20231005	17600	-37.84	20230310	10250	6.73	20221021	4.30	N	109080	500	28 억	5999	N	N	N	N
75	20231018	150655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10920	-70	5	-0.64	114416640	10476	48.54	10990	11070	10800	14280	7700	10990	10921.79	0.11	-1920	11250	11120	10930	10800	10610	11185	10865	28	3290	500	7910	10	1	5636000	615	8.32	1.11	12	0.19	1312.00	9863.00	17600	20230310	-37.95	10050	20221017	8.66	17600	-37.95	20230310	10310	5.92	20231005	17600	-37.95	20230310	10250	6.54	20221021	4.30	N	109080	500	28 억	5999	N	N	N	N
76	20231018	140647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10810	-180	5	-1.64	98130060	8979	41.60	10990	11070	10800	14280	7700	10990	10928.84	0.11	-1800	11250	11120	10930	10800	10610	11185	10865	28	3290	500	7910	10	1	5636000	609	8.24	1.10	12	0.16	1312.00	9863.00	17600	20230310	-38.58	10050	20221017	7.56	17600	-38.58	20230310	10310	4.85	20231005	17600	-38.58	20230310	10250	5.46	20221021	4.30	N	109080	500	28 억	5999	N	N	N	N
77	20231018	130645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10910	-80	5	-0.73	62610670	5704	26.43	10990	11070	10900	14280	7700	10990	10976.63	0.11	-2222	11250	11120	10930	10800	10610	11185	10865	28	3290	500	7910	10	1	5636000	615	8.32	1.11	12	0.10	1312.00	9863.00	17600	20230310	-38.01	10050	20221017	8.56	17600	-38.01	20230310	10310	5.82	20231005	17600	-38.01	20230310	10250	6.44	20221021	4.30	N	109080	500	28 억	5999	N	N	N	N
78	20231018	120657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10970	-20	5	-0.18	59299890	5401	25.02	10990	11070	10900	14280	7700	10990	10979.43	0.11	-2016	11250	11120	10930	10800	10610	11185	10865	28	3290	500	7910	10	1	5636000	618	8.36	1.11	12	0.10	1312.00	9863.00	17600	20230310	-37.67	10050	20221017	9.15	17600	-37.67	20230310	10310	6.40	20231005	17600	-37.67	20230310	10250	7.02	20221021	4.30	N	109080	500	28 억	5999	N	N	N	N
79	20231018	110651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10990	0	3	0.00	50043630	4554	21.10	10990	11070	10920	14280	7700	10990	10988.94	0.11	-1259	11250	11120	10930	10800	10610	11185	10865	28	3290	500	7910	10	1	5636000	619	8.38	1.11	12	0.08	1312.00	9863.00	17600	20230310	-37.56	10050	20221017	9.35	17600	-37.56	20230310	10310	6.60	20231005	17600	-37.56	20230310	10250	7.22	20221021	4.30	N	109080	500	28 억	5999	N	N	N	N
80	20231018	100656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10930	-60	5	-0.55	37871140	3442	15.95	10990	11070	10930	14280	7700	10990	11002.66	0.11	-1207	11250	11120	10930	10800	10610	11185	10865	28	3290	500	7910	10	1	5636000	616	8.33	1.11	12	0.06	1312.00	9863.00	17600	20230310	-37.90	10050	20221017	8.76	17600	-37.90	20230310	10310	6.01	20231005	17600	-37.90	20230310	10250	6.63	20221021	4.30	N	109080	500	28 억	5999	N	N	N	N
81	20231018	090648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11040	50	2	0.45	4145250	377	1.75	10990	11050	10980	14280	7700	10990	10995.36	0.11	-103	11250	11120	10930	10800	10610	11185	10865	28	3290	500	7910	10	1	5636000	622	8.41	1.12	12	0.01	1312.00	9863.00	17600	20230310	-37.27	10050	20221017	9.85	17600	-37.27	20230310	10310	7.08	20231005	17600	-37.27	20230310	10250	7.71	20221021	4.30	N	109080	500	28 억	5999	N	N	N	N
82	20231017	160651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10990	260	2	2.42	235398400	21583	90.25	10740	11060	10740	13940	7520	10730	10906.66	0.00	10936	10996	10862	10786	10652	10576	10825	10615	28	3210	500	7720	10	1	5636000	619	8.38	1.11	12	0.38	1312.00	9863.00	17600	20230310	-37.56	9960	20221013	10.34	17600	-37.56	20230310	10310	6.60	20231005	17600	-37.56	20230310	10050	9.35	20221017	4.29	N	109080	500	28 억	0	N	N	N	N
83	20231017	150655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11000	270	2	2.52	217073260	19916	83.28	10740	11060	10740	13940	7520	10730	10899.44	0.00	10877	10996	10862	10786	10652	10576	10825	10615	28	3210	500	7720	10	1	5636000	620	8.38	1.12	12	0.35	1312.00	9863.00	17600	20230310	-37.50	9960	20221013	10.44	17600	-37.50	20230310	10310	6.69	20231005	17600	-37.50	20230310	10050	9.45	20221017	4.29	N	109080	500	28 억	0	N	N	N	N
84	20231017	140656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11010	280	2	2.61	208315790	19119	79.95	10740	11060	10740	13940	7520	10730	10895.75	0.00	10956	10996	10862	10786	10652	10576	10825	10615	28	3210	500	7720	10	1	5636000	621	8.39	1.12	12	0.34	1312.00	9863.00	17600	20230310	-37.44	9960	20221013	10.54	17600	-37.44	20230310	10310	6.79	20231005	17600	-37.44	20230310	10050	9.55	20221017	4.29	N	109080	500	28 억	0	N	N	N	N
85	20231017	130650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10990	260	2	2.42	166643720	15337	64.13	10740	10990	10740	13940	7520	10730	10865.47	0.00	10491	10996	10862	10786	10652	10576	10825	10615	28	3210	500	7720	10	1	5636000	619	8.38	1.11	12	0.27	1312.00	9863.00	17600	20230310	-37.56	9960	20221013	10.34	17600	-37.56	20230310	10310	6.60	20231005	17600	-37.56	20230310	10050	9.35	20221017	4.29	N	109080	500	28 억	0	N	N	N	N
86	20231017	120654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10980	250	2	2.33	149059600	13735	57.43	10740	10990	10740	13940	7520	10730	10852.54	0.00	9758	10996	10862	10786	10652	10576	10825	10615	28	3210	500	7720	10	1	5636000	619	8.37	1.11	12	0.24	1312.00	9863.00	17600	20230310	-37.61	9960	20221013	10.24	17600	-37.61	20230310	10310	6.50	20231005	17600	-37.61	20230310	10050	9.25	20221017	4.29	N	109080	500	28 억	0	N	N	N	N
87	20231017	110647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10990	260	2	2.42	136892440	12625	52.79	10740	10990	10740	13940	7520	10730	10842.97	0.00	9414	10996	10862	10786	10652	10576	10825	10615	28	3210	500	7720	10	1	5636000	619	8.38	1.11	12	0.22	1312.00	9863.00	17600	20230310	-37.56	9960	20221013	10.34	17600	-37.56	20230310	10310	6.60	20231005	17600	-37.56	20230310	10050	9.35	20221017	4.29	N	109080	500	28 억	0	N	N	N	N
88	20231017	100641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10930	200	2	1.86	119816520	11067	46.28	10740	10990	10740	13940	7520	10730	10826.47	0.00	8134	10996	10862	10786	10652	10576	10825	10615	28	3210	500	7720	10	1	5636000	616	8.33	1.11	12	0.20	1312.00	9863.00	17600	20230310	-37.90	9960	20221013	9.74	17600	-37.90	20230310	10310	6.01	20231005	17600	-37.90	20230310	10050	8.76	20221017	4.29	N	109080	500	28 억	0	N	N	N	N
89	20231017	090648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10890	160	2	1.49	5885770	544	2.27	10740	10900	10740	13940	7520	10730	10819.43	0.00	276	10996	10862	10786	10652	10576	10825	10615	28	3210	500	7720	10	1	5636000	614	8.30	1.10	12	0.01	1312.00	9863.00	17600	20230310	-38.12	9960	20221013	9.34	17600	-38.12	20230310	10310	5.63	20231005	17600	-38.12	20230310	10050	8.36	20221017	4.29	N	109080	500	28 억	0	N	N	N	N
90	20231016	160648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10730	-190	5	-1.74	256381590	23769	156.11	10920	10920	10710	14190	7650	10920	10788.13	0.00	-4423	11193	11056	10943	10806	10693	11000	10750	28	3270	500	7860	10	1	5636000	605	8.18	1.09	12	0.42	1312.00	9863.00	17600	20230310	-39.03	9960	20221013	7.73	17600	-39.03	20230310	10310	4.07	20231005	17600	-39.03	20230310	10050	6.77	20221017	4.25	N	109080	500	28 억	0	N	N	N	N
91	20231016	150649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10750	-170	5	-1.56	231884850	21489	141.13	10920	10920	10710	14190	7650	10920	10790.86	0.00	-5201	11193	11056	10943	10806	10693	11000	10750	28	3270	500	7860	10	1	5636000	606	8.19	1.09	12	0.38	1312.00	9863.00	17600	20230310	-38.92	9960	20221013	7.93	17600	-38.92	20230310	10310	4.27	20231005	17600	-38.92	20230310	10050	6.97	20221017	4.25	N	109080	500	28 억	0	N	N	N	N
92	20231016	140649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10740	-180	5	-1.65	205480810	19029	124.98	10920	10920	10740	14190	7650	10920	10798.30	0.00	-4958	11193	11056	10943	10806	10693	11000	10750	28	3270	500	7860	10	1	5636000	605	8.19	1.09	12	0.34	1312.00	9863.00	17600	20230310	-38.98	9960	20221013	7.83	17600	-38.98	20230310	10310	4.17	20231005	17600	-38.98	20230310	10050	6.87	20221017	4.25	N	109080	500	28 억	0	N	N	N	N
93	20231016	130644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10760	-160	5	-1.47	180971020	16750	110.01	10920	10920	10750	14190	7650	10920	10804.24	0.00	-4884	11193	11056	10943	10806	10693	11000	10750	28	3270	500	7860	10	1	5636000	606	8.20	1.09	12	0.30	1312.00	9863.00	17600	20230310	-38.86	9960	20221013	8.03	17600	-38.86	20230310	10310	4.36	20231005	17600	-38.86	20230310	10050	7.06	20221017	4.25	N	109080	500	28 억	0	N	N	N	N
94	20231016	120644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	-120	5	-1.10	165903790	15350	100.81	10920	10920	10770	14190	7650	10920	10808.06	0.00	-4783	11193	11056	10943	10806	10693	11000	10750	28	3270	500	7860	10	1	5636000	609	8.23	1.10	12	0.27	1312.00	9863.00	17600	20230310	-38.64	9960	20221013	8.43	17600	-38.64	20230310	10310	4.75	20231005	17600	-38.64	20230310	10050	7.46	20221017	4.25	N	109080	500	28 억	0	N	N	N	N
95	20231016	110641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	-120	5	-1.10	131469000	12156	79.84	10920	10920	10780	14190	7650	10920	10815.15	0.00	-4016	11193	11056	10943	10806	10693	11000	10750	28	3270	500	7860	10	1	5636000	609	8.23	1.10	12	0.22	1312.00	9863.00	17600	20230310	-38.64	9960	20221013	8.43	17600	-38.64	20230310	10310	4.75	20231005	17600	-38.64	20230310	10050	7.46	20221017	4.25	N	109080	500	28 억	0	N	N	N	N
96	20231016	100638	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	-50	5	-0.46	70852120	6543	42.97	10920	10920	10790	14190	7650	10920	10828.69	0.00	-2356	11193	11056	10943	10806	10693	11000	10750	28	3270	500	7860	10	1	5636000	613	8.29	1.10	12	0.12	1312.00	9863.00	17600	20230310	-38.24	9960	20221013	9.14	17600	-38.24	20230310	10310	5.43	20231005	17600	-38.24	20230310	10050	8.16	20221017	4.25	N	109080	500	28 억	0	N	N	N	N
97	20231016	090641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	-120	5	-1.10	33196090	3065	20.13	10920	10920	10790	14190	7650	10920	10830.70	0.00	-1102	11193	11056	10943	10806	10693	11000	10750	28	3270	500	7860	10	1	5636000	609	8.23	1.10	12	0.05	1312.00	9863.00	17600	20230310	-38.64	9960	20221013	8.43	17600	-38.64	20230310	10310	4.75	20231005	17600	-38.64	20230310	10050	7.46	20221017	4.25	N	109080	500	28 억	0	N	N	N	N
98	20231012	160659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11010	30	2	0.27	249762290	22596	96.60	11080	11130	10980	14270	7690	10980	11053.46	0.00	5903	11740	11360	11090	10710	10440	11550	10900	28	3290	500	7900	10	1	5636000	621	8.39	1.12	12	0.40	1312.00	9863.00	17600	20230310	-37.44	9960	20221013	10.54	17600	-37.44	20230310	10310	6.79	20231005	17600	-37.44	20230310	9960	10.54	20221013	4.29	N	109080	500	28 억	0	N	N	N	N
99	20231012	150645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11060	80	2	0.73	232198250	21005	89.80	11080	11130	10980	14270	7690	10980	11054.43	0.00	6079	11740	11360	11090	10710	10440	11550	10900	28	3290	500	7900	10	1	5636000	623	8.43	1.12	12	0.37	1312.00	9863.00	17600	20230310	-37.16	9960	20221013	11.04	17600	-37.16	20230310	10310	7.27	20231005	17600	-37.16	20230310	9960	11.04	20221013	4.29	N	109080	500	28 억	0	N	N	N	N
100	20231012	140644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11050	70	2	0.64	157999360	14284	61.07	11080	11130	10980	14270	7690	10980	11061.28	0.00	5718	11740	11360	11090	10710	10440	11550	10900	28	3290	500	7900	10	1	5636000	623	8.42	1.12	12	0.25	1312.00	9863.00	17600	20230310	-37.22	9960	20221013	10.94	17600	-37.22	20230310	10310	7.18	20231005	17600	-37.22	20230310	9960	10.94	20221013	4.29	N	109080	500	28 억	0	N	N	N	N
101	20231012	130644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11080	100	2	0.91	135914310	12290	52.54	11080	11130	10980	14270	7690	10980	11058.93	0.00	5537	11740	11360	11090	10710	10440	11550	10900	28	3290	500	7900	10	1	5636000	624	8.45	1.12	12	0.22	1312.00	9863.00	17600	20230310	-37.05	9960	20221013	11.24	17600	-37.05	20230310	10310	7.47	20231005	17600	-37.05	20230310	9960	11.24	20221013	4.29	N	109080	500	28 억	0	N	N	N	N
102	20231012	120652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11080	100	2	0.91	118721780	10736	45.90	11080	11130	10980	14270	7690	10980	11058.29	0.00	5206	11740	11360	11090	10710	10440	11550	10900	28	3290	500	7900	10	1	5636000	624	8.45	1.12	12	0.19	1312.00	9863.00	17600	20230310	-37.05	9960	20221013	11.24	17600	-37.05	20230310	10310	7.47	20231005	17600	-37.05	20230310	9960	11.24	20221013	4.29	N	109080	500	28 억	0	N	N	N	N
103	20231012	110653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11090	110	2	1.00	105417850	9537	40.77	11080	11130	10980	14270	7690	10980	11053.57	0.00	4898	11740	11360	11090	10710	10440	11550	10900	28	3290	500	7900	10	1	5636000	625	8.45	1.12	12	0.17	1312.00	9863.00	17600	20230310	-36.99	9960	20221013	11.35	17600	-36.99	20230310	10310	7.57	20231005	17600	-36.99	20230310	9960	11.35	20221013	4.29	N	109080	500	28 억	0	N	N	N	N
104	20231012	100648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11080	100	2	0.91	96209890	8704	37.21	11080	11130	10980	14270	7690	10980	11053.53	0.00	4813	11740	11360	11090	10710	10440	11550	10900	28	3290	500	7900	10	1	5636000	624	8.45	1.12	12	0.15	1312.00	9863.00	17600	20230310	-37.05	9960	20221013	11.24	17600	-37.05	20230310	10310	7.47	20231005	17600	-37.05	20230310	9960	11.24	20221013	4.29	N	109080	500	28 억	0	N	N	N	N
105	20231012	090652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11090	110	2	1.00	38107530	3460	14.79	11080	11090	10980	14270	7690	10980	11013.74	0.00	2957	11740	11360	11090	10710	10440	11550	10900	28	3290	500	7900	10	1	5636000	625	8.45	1.12	12	0.06	1312.00	9863.00	17600	20230310	-36.99	9960	20221013	11.35	17600	-36.99	20230310	10310	7.57	20231005	17600	-36.99	20230310	9960	11.35	20221013	4.29	N	109080	500	28 억	0	N	N	N	N
106	20231011	160643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10980	160	2	1.48	256469480	23386	54.60	10820	11470	10820	14060	7580	10820	10966.79	0.00	3596	11500	11160	10990	10650	10480	11075	10565	28	3240	500	7790	10	1	5636000	619	8.37	1.11	12	0.41	1312.00	9863.00	17600	20230310	-37.61	9960	20221013	10.24	17600	-37.61	20230310	10310	6.50	20231005	17600	-37.61	20230310	9960	10.24	20221013	4.30	N	109080	500	28 억	0	N	N	N	N
107	20231011	150647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10930	110	2	1.02	240082810	21890	51.11	10820	11470	10820	14060	7580	10820	10967.69	0.00	3543	11500	11160	10990	10650	10480	11075	10565	28	3240	500	7790	10	1	5636000	616	8.33	1.11	12	0.39	1312.00	9863.00	17600	20230310	-37.90	9960	20221013	9.74	17600	-37.90	20230310	10310	6.01	20231005	17600	-37.90	20230310	9960	9.74	20221013	4.30	N	109080	500	28 억	0	N	N	N	N
108	20231011	140650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10980	160	2	1.48	211354780	19267	44.99	10820	11470	10820	14060	7580	10820	10969.78	0.00	3780	11500	11160	10990	10650	10480	11075	10565	28	3240	500	7790	10	1	5636000	619	8.37	1.11	12	0.34	1312.00	9863.00	17600	20230310	-37.61	9960	20221013	10.24	17600	-37.61	20230310	10310	6.50	20231005	17600	-37.61	20230310	9960	10.24	20221013	4.30	N	109080	500	28 억	0	N	N	N	N
109	20231011	130641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11010	190	2	1.76	200437580	18274	42.67	10820	11470	10820	14060	7580	10820	10968.46	0.00	3740	11500	11160	10990	10650	10480	11075	10565	28	3240	500	7790	10	1	5636000	621	8.39	1.12	12	0.32	1312.00	9863.00	17600	20230310	-37.44	9960	20221013	10.54	17600	-37.44	20230310	10310	6.79	20231005	17600	-37.44	20230310	9960	10.54	20221013	4.30	N	109080	500	28 억	0	N	N	N	N
110	20231011	120655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10940	120	2	1.11	188825080	17216	40.20	10820	11470	10820	14060	7580	10820	10968.00	0.00	3879	11500	11160	10990	10650	10480	11075	10565	28	3240	500	7790	10	1	5636000	617	8.34	1.11	12	0.31	1312.00	9863.00	17600	20230310	-37.84	9960	20221013	9.84	17600	-37.84	20230310	10310	6.11	20231005	17600	-37.84	20230310	9960	9.84	20221013	4.30	N	109080	500	28 억	0	N	N	N	N
111	20231011	110649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	80	2	0.74	173336320	15803	36.90	10820	11470	10820	14060	7580	10820	10968.57	0.00	3701	11500	11160	10990	10650	10480	11075	10565	28	3240	500	7790	10	1	5636000	614	8.31	1.11	12	0.28	1312.00	9863.00	17600	20230310	-38.07	9960	20221013	9.44	17600	-38.07	20230310	10310	5.72	20231005	17600	-38.07	20230310	9960	9.44	20221013	4.30	N	109080	500	28 억	0	N	N	N	N
112	20231011	100644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11030	210	2	1.94	106760370	9710	22.67	10820	11470	10820	14060	7580	10820	10994.89	0.00	2848	11500	11160	10990	10650	10480	11075	10565	28	3240	500	7790	10	1	5636000	622	8.41	1.12	12	0.17	1312.00	9863.00	17600	20230310	-37.33	9960	20221013	10.74	17600	-37.33	20230310	10310	6.98	20231005	17600	-37.33	20230310	9960	10.74	20221013	4.30	N	109080	500	28 억	0	N	N	N	N
113	20231011	090649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11020	200	2	1.85	70889340	6471	15.11	10820	11470	10820	14060	7580	10820	10954.93	0.00	1892	11500	11160	10990	10650	10480	11075	10565	28	3240	500	7790	10	1	5636000	621	8.40	1.12	12	0.11	1312.00	9863.00	17600	20230310	-37.39	9960	20221013	10.64	17600	-37.39	20230310	10310	6.89	20231005	17600	-37.39	20230310	9960	10.64	20221013	4.30	N	109080	500	28 억	0	N	N	N	N
114	20231010	160640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10820	-210	5	-1.90	452089030	41117	32.76	11090	11330	10820	14330	7730	11030	10995.32	0.01	-5774	11930	11480	11060	10610	10190	11705	10835	28	3300	500	7940	10	1	5636000	610	8.25	1.10	12	0.73	1312.00	9863.00	17600	20230310	-38.52	9960	20221013	8.63	17600	-38.52	20230310	10310	4.95	20231005	17600	-38.52	20230310	9960	8.63	20221013	4.51	N	109080	500	28 억	452	N	N	N	N
115	20231010	150639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	-160	5	-1.45	420711420	38220	30.45	11090	11330	10820	14330	7730	11030	11007.62	0.01	-5747	11930	11480	11060	10610	10190	11705	10835	28	3300	500	7940	10	1	5636000	613	8.29	1.10	12	0.68	1312.00	9863.00	17600	20230310	-38.24	9960	20221013	9.14	17600	-38.24	20230310	10310	5.43	20231005	17600	-38.24	20230310	9960	9.14	20221013	4.51	N	109080	500	28 억	452	N	N	N	N
116	20231010	140643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10880	-150	5	-1.36	351216160	31814	25.35	11090	11330	10830	14330	7730	11030	11039.67	0.01	-5520	11930	11480	11060	10610	10190	11705	10835	28	3300	500	7940	10	1	5636000	613	8.29	1.10	12	0.56	1312.00	9863.00	17600	20230310	-38.18	9960	20221013	9.24	17600	-38.18	20230310	10310	5.53	20231005	17600	-38.18	20230310	9960	9.24	20221013	4.51	N	109080	500	28 억	452	N	N	N	N
117	20231010	130636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11040	10	2	0.09	263614730	23784	18.95	11090	11330	10920	14330	7730	11030	11083.70	0.01	-2321	11930	11480	11060	10610	10190	11705	10835	28	3300	500	7940	10	1	5636000	622	8.41	1.12	12	0.42	1312.00	9863.00	17600	20230310	-37.27	9960	20221013	10.84	17600	-37.27	20230310	10310	7.08	20231005	17600	-37.27	20230310	9960	10.84	20221013	4.51	N	109080	500	28 억	452	N	N	N	N
118	20231010	120635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11050	20	2	0.18	147530660	13386	10.66	11090	11150	10920	14330	7730	11030	11021.27	0.01	-253	11930	11480	11060	10610	10190	11705	10835	28	3300	500	7940	10	1	5636000	623	8.42	1.12	12	0.24	1312.00	9863.00	17600	20230310	-37.22	9960	20221013	10.94	17600	-37.22	20230310	10310	7.18	20231005	17600	-37.22	20230310	9960	10.94	20221013	4.51	N	109080	500	28 억	452	N	N	N	N
119	20231010	110626	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11030	0	3	0.00	125153010	11354	9.05	11090	11150	10920	14330	7730	11030	11022.81	0.01	-297	11930	11480	11060	10610	10190	11705	10835	28	3300	500	7940	10	1	5636000	622	8.41	1.12	12	0.20	1312.00	9863.00	17600	20230310	-37.33	9960	20221013	10.74	17600	-37.33	20230310	10310	6.98	20231005	17600	-37.33	20230310	9960	10.74	20221013	4.51	N	109080	500	28 억	452	N	N	N	N
120	20231010	100630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11000	-30	5	-0.27	81185120	7353	5.86	11090	11150	10920	14330	7730	11030	11041.09	0.01	1467	11930	11480	11060	10610	10190	11705	10835	28	3300	500	7940	10	1	5636000	620	8.38	1.12	12	0.13	1312.00	9863.00	17600	20230310	-37.50	9960	20221013	10.44	17600	-37.50	20230310	10310	6.69	20231005	17600	-37.50	20230310	9960	10.44	20221013	4.51	N	109080	500	28 억	452	N	N	N	N
121	20231010	090625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11020	-10	5	-0.09	24566370	2222	1.77	11090	11150	10920	14330	7730	11030	11055.97	0.01	-548	11930	11480	11060	10610	10190	11705	10835	28	3300	500	7940	10	1	5636000	621	8.40	1.12	12	0.04	1312.00	9863.00	17600	20230310	-37.39	9960	20221013	10.64	17600	-37.39	20230310	10310	6.89	20231005	17600	-37.39	20230310	9960	10.64	20221013	4.51	N	109080	500	28 억	452	N	N	N	N
122	20231006	160633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11030	630	2	6.06	1401398740	125434	282.98	10700	11510	10640	13520	7280	10400	11172.61	0.00	22768	11326	10862	10586	10122	9846	10725	9985	28	3120	500	7480	10	1	5636000	622	8.41	1.12	12	2.23	1312.00	9863.00	17600	20230310	-37.33	9960	20221013	10.74	17600	-37.33	20230310	10310	6.98	20231005	17600	-37.33	20230310	9960	10.74	20221013	4.62	N	109080	500	28 억	0	N	N	N	N
123	20231006	150623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11020	620	2	5.96	1352394390	120986	272.95	10700	11510	10640	13520	7280	10400	11178.30	0.00	21386	11326	10862	10586	10122	9846	10725	9985	28	3120	500	7480	10	1	5636000	621	8.40	1.12	12	2.15	1312.00	9863.00	17600	20230310	-37.39	9960	20221013	10.64	17600	-37.39	20230310	10310	6.89	20231005	17600	-37.39	20230310	9960	10.64	20221013	4.62	N	109080	500	28 억	0	N	N	N	N
124	20231006	140625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11170	770	2	7.40	1285611390	114952	259.33	10700	11510	10640	13520	7280	10400	11184.10	0.00	21443	11326	10862	10586	10122	9846	10725	9985	28	3120	500	7480	10	1	5636000	630	8.51	1.13	12	2.04	1312.00	9863.00	17600	20230310	-36.53	9960	20221013	12.15	17600	-36.53	20230310	10310	8.34	20231005	17600	-36.53	20230310	9960	12.15	20221013	4.62	N	109080	500	28 억	0	N	N	N	N
125	20231006	130616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11140	740	2	7.12	1231366900	110071	248.32	10700	11510	10640	13520	7280	10400	11187.24	0.00	20130	11326	10862	10586	10122	9846	10725	9985	28	3120	500	7480	10	1	5636000	628	8.49	1.13	12	1.95	1312.00	9863.00	17600	20230310	-36.70	9960	20221013	11.85	17600	-36.70	20230310	10310	8.05	20231005	17600	-36.70	20230310	9960	11.85	20221013	4.62	N	109080	500	28 억	0	N	N	N	N
126	20231006	120617	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11180	780	2	7.50	1147649190	102547	231.35	10700	11510	10640	13520	7280	10400	11191.68	0.00	17249	11326	10862	10586	10122	9846	10725	9985	28	3120	500	7480	10	1	5636000	630	8.52	1.13	12	1.82	1312.00	9863.00	17600	20230310	-36.48	9960	20221013	12.25	17600	-36.48	20230310	10310	8.44	20231005	17600	-36.48	20230310	9960	12.25	20221013	4.62	N	109080	500	28 억	0	N	N	N	N
127	20231006	110611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11250	850	2	8.17	1031714210	92216	208.04	10700	11510	10640	13520	7280	10400	11188.27	0.00	15530	11326	10862	10586	10122	9846	10725	9985	28	3120	500	7480	10	1	5636000	634	8.57	1.14	12	1.64	1312.00	9863.00	17600	20230310	-36.08	9960	20221013	12.95	17600	-36.08	20230310	10310	9.12	20231005	17600	-36.08	20230310	9960	12.95	20221013	4.62	N	109080	500	28 억	0	N	N	N	N
128	20231006	100616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11290	890	2	8.56	604071730	54595	123.17	10700	11320	10640	13520	7280	10400	11064.96	0.00	13839	11326	10862	10586	10122	9846	10725	9985	28	3120	500	7480	10	1	5636000	636	8.61	1.14	12	0.97	1312.00	9863.00	17600	20230310	-35.85	9960	20221013	13.35	17600	-35.85	20230310	10310	9.51	20231005	17600	-35.85	20230310	9960	13.35	20221013	4.62	N	109080	500	28 억	0	N	N	N	N
129	20231006	090612	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	500	2	4.81	74216660	6875	15.51	10700	10920	10640	13520	7280	10400	10796.88	0.00	1560	11326	10862	10586	10122	9846	10725	9985	28	3120	500	7480	10	1	5636000	614	8.31	1.11	12	0.12	1312.00	9863.00	17600	20230310	-38.07	9960	20221013	9.44	17600	-38.07	20230310	10310	5.72	20231005	17600	-38.07	20230310	9960	9.44	20221013	4.62	N	109080	500	28 억	0	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History