KissMeData/039010/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 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	160447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5380	-60	5	-1.10	222931070	41347	34.68	5390	5460	5340	7070	3810	5440	5391.88	2.80	7397	6153	5796	5543	5186	4933	5975	5365	43	1630	500	3480	10	1	8625000	464	23.29	0.48	12	0.48	231.00	11239.00	10030	20230127	-46.36	5230	20231024	2.87	10030	-46.36	20230127	5230	2.87	20231024	10030	-46.36	20230127	5230	2.87	20231024	3.30	N	039010	500	43 억	241353	N	N	N	N
3	20231031	150453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5380	-60	5	-1.10	178684070	33112	27.77	5390	5460	5340	7070	3810	5440	5396.35	2.80	8989	6153	5796	5543	5186	4933	5975	5365	43	1630	500	3480	10	1	8625000	464	23.29	0.48	12	0.38	231.00	11239.00	10030	20230127	-46.36	5230	20231024	2.87	10030	-46.36	20230127	5230	2.87	20231024	10030	-46.36	20230127	5230	2.87	20231024	3.30	N	039010	500	43 억	241353	N	N	N	N
4	20231031	140458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5380	-60	5	-1.10	165734440	30703	25.75	5390	5460	5340	7070	3810	5440	5397.99	2.80	8641	6153	5796	5543	5186	4933	5975	5365	43	1630	500	3480	10	1	8625000	464	23.29	0.48	12	0.36	231.00	11239.00	10030	20230127	-46.36	5230	20231024	2.87	10030	-46.36	20230127	5230	2.87	20231024	10030	-46.36	20230127	5230	2.87	20231024	3.30	N	039010	500	43 억	241353	N	N	N	N
5	20231031	130454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5360	-80	5	-1.47	157944160	29249	24.53	5390	5460	5360	7070	3810	5440	5399.98	2.80	8898	6153	5796	5543	5186	4933	5975	5365	43	1630	500	3480	10	1	8625000	462	23.20	0.48	12	0.34	231.00	11239.00	10030	20230127	-46.56	5230	20231024	2.49	10030	-46.56	20230127	5230	2.49	20231024	10030	-46.56	20230127	5230	2.49	20231024	3.30	N	039010	500	43 억	241353	N	N	N	N
6	20231031	120451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5440	0	3	0.00	144736590	26790	22.47	5390	5460	5360	7070	3810	5440	5402.63	2.80	10986	6153	5796	5543	5186	4933	5975	5365	43	1630	500	3480	10	1	8625000	469	23.55	0.48	12	0.31	231.00	11239.00	10030	20230127	-45.76	5230	20231024	4.02	10030	-45.76	20230127	5230	4.02	20231024	10030	-45.76	20230127	5230	4.02	20231024	3.30	N	039010	500	43 억	241353	N	N	N	N
7	20231031	110503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5440	0	3	0.00	134538980	24900	20.88	5390	5460	5360	7070	3810	5440	5403.17	2.80	11666	6153	5796	5543	5186	4933	5975	5365	43	1630	500	3480	10	1	8625000	469	23.55	0.48	12	0.29	231.00	11239.00	10030	20230127	-45.76	5230	20231024	4.02	10030	-45.76	20230127	5230	4.02	20231024	10030	-45.76	20230127	5230	4.02	20231024	3.30	N	039010	500	43 억	241353	N	N	N	N
8	20231031	100458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5400	-40	5	-0.74	121618060	22511	18.88	5390	5460	5360	7070	3810	5440	5402.61	2.80	11783	6153	5796	5543	5186	4933	5975	5365	43	1630	500	3480	10	1	8625000	466	23.38	0.48	12	0.26	231.00	11239.00	10030	20230127	-46.16	5230	20231024	3.25	10030	-46.16	20230127	5230	3.25	20231024	10030	-46.16	20230127	5230	3.25	20231024	3.30	N	039010	500	43 억	241353	N	N	N	N
9	20231031	090454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5440	0	3	0.00	35426590	6576	5.52	5390	5440	5360	7070	3810	5440	5387.26	2.80	2890	6153	5796	5543	5186	4933	5975	5365	43	1630	500	3480	10	1	8625000	469	23.55	0.48	12	0.08	231.00	11239.00	10030	20230127	-45.76	5230	20231024	4.02	10030	-45.76	20230127	5230	4.02	20231024	10030	-45.76	20230127	5230	4.02	20231024	3.30	N	039010	500	43 억	241353	N	N	N	N
10	20231030	160449	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5440	70	2	1.30	639392290	114977	137.55	5370	5900	5290	6980	3760	5370	5561.48	2.86	-2079	5743	5556	5403	5216	5063	5480	5140	43	1610	500	3430	10	1	8625000	469	23.55	0.48	12	1.33	231.00	11239.00	10030	20230127	-45.76	5230	20231024	4.02	10030	-45.76	20230127	5230	4.02	20231024	10030	-45.76	20230127	5230	4.02	20231024	3.19	N	039010	500	43 억	246876	N	N	N	N
11	20231030	150438	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5460	90	2	1.68	556770050	99832	119.43	5370	5900	5290	6980	3760	5370	5577.07	2.86	-2900	5743	5556	5403	5216	5063	5480	5140	43	1610	500	3430	10	1	8625000	471	23.64	0.49	12	1.16	231.00	11239.00	10030	20230127	-45.56	5230	20231024	4.40	10030	-45.56	20230127	5230	4.40	20231024	10030	-45.56	20230127	5230	4.40	20231024	3.19	N	039010	500	43 억	246876	N	N	N	N
12	20231030	140440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5370	0	3	0.00	51417100	9557	11.43	5370	5410	5290	6980	3760	5370	5380.05	2.86	5652	5743	5556	5403	5216	5063	5480	5140	43	1610	500	3430	10	1	8625000	463	23.25	0.48	12	0.11	231.00	11239.00	10030	20230127	-46.46	5230	20231024	2.68	10030	-46.46	20230127	5230	2.68	20231024	10030	-46.46	20230127	5230	2.68	20231024	3.19	N	039010	500	43 억	246876	N	N	N	N
13	20231030	130439	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5400	30	2	0.56	43810170	8146	9.75	5370	5410	5290	6980	3760	5370	5378.12	2.86	4809	5743	5556	5403	5216	5063	5480	5140	43	1610	500	3430	10	1	8625000	466	23.38	0.48	12	0.09	231.00	11239.00	10030	20230127	-46.16	5230	20231024	3.25	10030	-46.16	20230127	5230	3.25	20231024	10030	-46.16	20230127	5230	3.25	20231024	3.19	N	039010	500	43 억	246876	N	N	N	N
14	20231030	120434	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5380	10	2	0.19	38018840	7074	8.46	5370	5410	5290	6980	3760	5370	5374.45	2.86	3762	5743	5556	5403	5216	5063	5480	5140	43	1610	500	3430	10	1	8625000	464	23.29	0.48	12	0.08	231.00	11239.00	10030	20230127	-46.36	5230	20231024	2.87	10030	-46.36	20230127	5230	2.87	20231024	10030	-46.36	20230127	5230	2.87	20231024	3.19	N	039010	500	43 억	246876	N	N	N	N
15	20231030	110436	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5410	40	2	0.74	34229790	6372	7.62	5370	5410	5290	6980	3760	5370	5371.91	2.86	3655	5743	5556	5403	5216	5063	5480	5140	43	1610	500	3430	10	1	8625000	467	23.42	0.48	12	0.07	231.00	11239.00	10030	20230127	-46.06	5230	20231024	3.44	10030	-46.06	20230127	5230	3.44	20231024	10030	-46.06	20230127	5230	3.44	20231024	3.19	N	039010	500	43 억	246876	N	N	N	N
16	20231030	100438	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5390	20	2	0.37	24836160	4631	5.54	5370	5410	5290	6980	3760	5370	5363.02	2.86	2024	5743	5556	5403	5216	5063	5480	5140	43	1610	500	3430	10	1	8625000	465	23.33	0.48	12	0.05	231.00	11239.00	10030	20230127	-46.26	5230	20231024	3.06	10030	-46.26	20230127	5230	3.06	20231024	10030	-46.26	20230127	5230	3.06	20231024	3.19	N	039010	500	43 억	246876	N	N	N	N
17	20231030	090433	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5350	-20	5	-0.37	9435500	1763	2.11	5370	5370	5290	6980	3760	5370	5351.96	2.86	-8	5743	5556	5403	5216	5063	5480	5140	43	1610	500	3430	10	1	8625000	461	23.16	0.48	12	0.02	231.00	11239.00	10030	20230127	-46.66	5230	20231024	2.29	10030	-46.66	20230127	5230	2.29	20231024	10030	-46.66	20230127	5230	2.29	20231024	3.19	N	039010	500	43 억	246876	N	N	N	N
18	20231027	160412	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5370	-100	5	-1.83	449487740	83589	273.05	5450	5590	5250	7110	3830	5470	5377.36	2.82	1088	5670	5570	5470	5370	5270	5520	5320	43	1640	500	3500	10	1	8625000	463	23.25	0.48	12	0.97	231.00	11239.00	10030	20230127	-46.46	5230	20231024	2.68	10030	-46.46	20230127	5230	2.68	20231024	10030	-46.46	20230127	5230	2.68	20231024	3.31	N	039010	500	43 억	243399	N	N	N	N
19	20231027	150436	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5410	-60	5	-1.10	398971220	74202	242.39	5450	5590	5250	7110	3830	5470	5376.83	2.82	2128	5670	5570	5470	5370	5270	5520	5320	43	1640	500	3500	10	1	8625000	467	23.42	0.48	12	0.86	231.00	11239.00	10030	20230127	-46.06	5230	20231024	3.44	10030	-46.06	20230127	5230	3.44	20231024	10030	-46.06	20230127	5230	3.44	20231024	3.31	N	039010	500	43 억	243399	N	N	N	N
20	20231027	140434	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5350	-120	5	-2.19	355534390	66125	216.00	5450	5590	5250	7110	3830	5470	5376.70	2.82	3270	5670	5570	5470	5370	5270	5520	5320	43	1640	500	3500	10	1	8625000	461	23.16	0.48	12	0.77	231.00	11239.00	10030	20230127	-46.66	5230	20231024	2.29	10030	-46.66	20230127	5230	2.29	20231024	10030	-46.66	20230127	5230	2.29	20231024	3.31	N	039010	500	43 억	243399	N	N	N	N
21	20231027	130429	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5350	-120	5	-2.19	335980760	62466	204.05	5450	5590	5250	7110	3830	5470	5378.62	2.82	6725	5670	5570	5470	5370	5270	5520	5320	43	1640	500	3500	10	1	8625000	461	23.16	0.48	12	0.72	231.00	11239.00	10030	20230127	-46.66	5230	20231024	2.29	10030	-46.66	20230127	5230	2.29	20231024	10030	-46.66	20230127	5230	2.29	20231024	3.31	N	039010	500	43 억	243399	N	N	N	N
22	20231027	120437	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5380	-90	5	-1.65	322848160	60015	196.04	5450	5590	5250	7110	3830	5470	5379.46	2.82	6846	5670	5570	5470	5370	5270	5520	5320	43	1640	500	3500	10	1	8625000	464	23.29	0.48	12	0.70	231.00	11239.00	10030	20230127	-46.36	5230	20231024	2.87	10030	-46.36	20230127	5230	2.87	20231024	10030	-46.36	20230127	5230	2.87	20231024	3.31	N	039010	500	43 억	243399	N	N	N	N
23	20231027	110440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5400	-70	5	-1.28	286879900	53304	174.12	5450	5590	5250	7110	3830	5470	5381.96	2.82	5289	5670	5570	5470	5370	5270	5520	5320	43	1640	500	3500	10	1	8625000	466	23.38	0.48	12	0.62	231.00	11239.00	10030	20230127	-46.16	5230	20231024	3.25	10030	-46.16	20230127	5230	3.25	20231024	10030	-46.16	20230127	5230	3.25	20231024	3.31	N	039010	500	43 억	243399	N	N	N	N
24	20231027	100435	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5340	-130	5	-2.38	268386170	49863	162.88	5450	5590	5250	7110	3830	5470	5382.47	2.82	3381	5670	5570	5470	5370	5270	5520	5320	43	1640	500	3500	10	1	8625000	461	23.12	0.48	12	0.58	231.00	11239.00	10030	20230127	-46.76	5230	20231024	2.10	10030	-46.76	20230127	5230	2.10	20231024	10030	-46.76	20230127	5230	2.10	20231024	3.31	N	039010	500	43 억	243399	N	N	N	N
25	20231027	090432	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5360	-110	5	-2.01	175879470	32510	106.20	5450	5590	5250	7110	3830	5470	5410.01	2.82	855	5670	5570	5470	5370	5270	5520	5320	43	1640	500	3500	10	1	8625000	462	23.20	0.48	12	0.38	231.00	11239.00	10030	20230127	-46.56	5230	20231024	2.49	10030	-46.56	20230127	5230	2.49	20231024	10030	-46.56	20230127	5230	2.49	20231024	3.31	N	039010	500	43 억	243399	N	N	N	N
26	20231026	160428	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5470	-160	5	-2.84	166150980	30502	57.38	5550	5570	5370	7310	3950	5630	5447.21	2.90	-6800	5810	5720	5570	5480	5330	5765	5525	43	1680	500	3600	10	1	8625000	472	23.68	0.49	12	0.35	231.00	11239.00	10030	20230127	-45.46	5230	20231024	4.59	10030	-45.46	20230127	5230	4.59	20231024	10030	-45.46	20230127	5230	4.59	20231024	3.54	N	039010	500	43 억	250199	N	N	N	N
27	20231026	150428	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5420	-210	5	-3.73	82422930	15134	28.47	5550	5570	5370	7310	3950	5630	5446.21	2.90	-905	5810	5720	5570	5480	5330	5765	5525	43	1680	500	3600	10	1	8625000	467	23.46	0.48	12	0.18	231.00	11239.00	10030	20230127	-45.96	5230	20231024	3.63	10030	-45.96	20230127	5230	3.63	20231024	10030	-45.96	20230127	5230	3.63	20231024	3.54	N	039010	500	43 억	250199	N	N	N	N
28	20231026	140430	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5380	-250	5	-4.44	70940480	13007	24.47	5550	5570	5370	7310	3950	5630	5454.02	2.90	-660	5810	5720	5570	5480	5330	5765	5525	43	1680	500	3600	10	1	8625000	464	23.29	0.48	12	0.15	231.00	11239.00	10030	20230127	-46.36	5230	20231024	2.87	10030	-46.36	20230127	5230	2.87	20231024	10030	-46.36	20230127	5230	2.87	20231024	3.54	N	039010	500	43 억	250199	N	N	N	N
29	20231026	130428	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5410	-220	5	-3.91	69047210	12656	23.81	5550	5570	5370	7310	3950	5630	5455.69	2.90	-642	5810	5720	5570	5480	5330	5765	5525	43	1680	500	3600	10	1	8625000	467	23.42	0.48	12	0.15	231.00	11239.00	10030	20230127	-46.06	5230	20231024	3.44	10030	-46.06	20230127	5230	3.44	20231024	10030	-46.06	20230127	5230	3.44	20231024	3.54	N	039010	500	43 억	250199	N	N	N	N
30	20231026	120428	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5430	-200	5	-3.55	55208850	10085	18.97	5550	5570	5390	7310	3950	5630	5474.35	2.90	-808	5810	5720	5570	5480	5330	5765	5525	43	1680	500	3600	10	1	8625000	468	23.51	0.48	12	0.12	231.00	11239.00	10030	20230127	-45.86	5230	20231024	3.82	10030	-45.86	20230127	5230	3.82	20231024	10030	-45.86	20230127	5230	3.82	20231024	3.54	N	039010	500	43 억	250199	N	N	N	N
31	20231026	110432	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5520	-110	5	-1.95	38586380	7018	13.20	5550	5570	5460	7310	3950	5630	5498.20	2.90	-573	5810	5720	5570	5480	5330	5765	5525	43	1680	500	3600	10	1	8625000	476	23.90	0.49	12	0.08	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	3.54	N	039010	500	43 억	250199	N	N	N	N
32	20231026	100431	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5480	-150	5	-2.66	33674770	6120	11.51	5550	5570	5460	7310	3950	5630	5502.41	2.90	-701	5810	5720	5570	5480	5330	5765	5525	43	1680	500	3600	10	1	8625000	473	23.72	0.49	12	0.07	231.00	11239.00	10030	20230127	-45.36	5230	20231024	4.78	10030	-45.36	20230127	5230	4.78	20231024	10030	-45.36	20230127	5230	4.78	20231024	3.54	N	039010	500	43 억	250199	N	N	N	N
33	20231026	090430	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5490	-140	5	-2.49	4280950	775	1.46	5550	5550	5490	7310	3950	5630	5523.81	2.90	-517	5810	5720	5570	5480	5330	5765	5525	43	1680	500	3600	10	1	8625000	474	23.77	0.49	12	0.01	231.00	11239.00	10030	20230127	-45.26	5230	20231024	4.97	10030	-45.26	20230127	5230	4.97	20231024	10030	-45.26	20230127	5230	4.97	20231024	3.54	N	039010	500	43 억	250199	N	N	N	N
34	20231025	160432	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5630	80	2	1.44	293615450	53026	34.09	5550	5660	5420	7210	3890	5550	5537.12	2.73	14366	5763	5656	5443	5336	5123	5710	5390	43	1660	500	3550	10	1	8625000	486	24.37	0.50	12	0.61	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	3.58	N	039010	500	43 억	235773	N	N	N	N
35	20231025	150431	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	0	3	0.00	264774340	47881	30.78	5550	5660	5420	7210	3890	5550	5529.71	2.73	15204	5763	5656	5443	5336	5123	5710	5390	43	1660	500	3550	10	1	8625000	479	24.03	0.49	12	0.56	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	3.58	N	039010	500	43 억	235773	N	N	N	N
36	20231025	140428	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5540	-10	5	-0.18	248563510	44953	28.90	5550	5660	5420	7210	3890	5550	5529.27	2.73	13442	5763	5656	5443	5336	5123	5710	5390	43	1660	500	3550	10	1	8625000	478	23.98	0.49	12	0.52	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	3.58	N	039010	500	43 억	235773	N	N	N	N
37	20231025	130429	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	0	3	0.00	229211590	41454	26.65	5550	5660	5420	7210	3890	5550	5529.15	2.73	12255	5763	5656	5443	5336	5123	5710	5390	43	1660	500	3550	10	1	8625000	479	24.03	0.49	12	0.48	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	3.58	N	039010	500	43 억	235773	N	N	N	N
38	20231025	120428	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	30	2	0.54	224975860	40689	26.15	5550	5660	5420	7210	3890	5550	5529.00	2.73	12160	5763	5656	5443	5336	5123	5710	5390	43	1660	500	3550	10	1	8625000	481	24.16	0.50	12	0.47	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	3.58	N	039010	500	43 억	235773	N	N	N	N
39	20231025	110428	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	20	2	0.36	220354900	39858	25.62	5550	5660	5420	7210	3890	5550	5528.34	2.73	11516	5763	5656	5443	5336	5123	5710	5390	43	1660	500	3550	10	1	8625000	480	24.11	0.50	12	0.46	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	3.58	N	039010	500	43 억	235773	N	N	N	N
40	20231025	100429	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	20	2	0.36	209451980	37899	24.36	5550	5660	5420	7210	3890	5550	5526.40	2.73	9745	5763	5656	5443	5336	5123	5710	5390	43	1660	500	3550	10	1	8625000	480	24.11	0.50	12	0.44	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	3.58	N	039010	500	43 억	235773	N	N	N	N
41	20231025	090427	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	0	3	0.00	2886000	520	0.33	5550	5550	5550	7210	3890	5550	5550.00	2.73	0	5763	5656	5443	5336	5123	5710	5390	43	1660	500	3550	10	1	8625000	479	24.03	0.49	12	0.01	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	3.58	N	039010	500	43 억	235773	N	N	N	N
42	20231024	160419	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5550	0	3	0.00	834576850	155538	336.83	5550	5550	5230	7210	3890	5550	5365.74	2.67	5709	5683	5616	5483	5416	5283	5650	5450	43	1660	500	3550	10	1	8625000	479	24.03	0.49	12	1.80	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	3.51	N	039010	500	43 억	230064	N	N	N	N
43	20231024	150426	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5500	-50	5	-0.90	746774710	139696	302.52	5550	5550	5230	7210	3890	5550	5345.71	2.67	8577	5683	5616	5483	5416	5283	5650	5450	43	1660	500	3550	10	1	8625000	474	23.81	0.49	12	1.62	231.00	11239.00	10030	20230127	-45.16	5230	20231024	5.16	10030	-45.16	20230127	5230	5.16	20231024	10030	-45.16	20230127	5230	5.16	20231024	3.51	N	039010	500	43 억	230064	N	N	N	N
44	20231024	140418	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5420	-130	5	-2.34	729015390	136438	295.47	5550	5550	5230	7210	3890	5550	5343.20	2.67	6301	5683	5616	5483	5416	5283	5650	5450	43	1660	500	3550	10	1	8625000	467	23.46	0.48	12	1.58	231.00	11239.00	10030	20230127	-45.96	5230	20231024	3.63	10030	-45.96	20230127	5230	3.63	20231024	10030	-45.96	20230127	5230	3.63	20231024	3.51	N	039010	500	43 억	230064	N	N	N	N
45	20231024	130424	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5330	-220	5	-3.96	700209160	131088	283.88	5550	5550	5230	7210	3890	5550	5341.52	2.67	3165	5683	5616	5483	5416	5283	5650	5450	43	1660	500	3550	10	1	8625000	460	23.07	0.47	12	1.52	231.00	11239.00	10030	20230127	-46.86	5230	20231024	1.91	10030	-46.86	20230127	5230	1.91	20231024	10030	-46.86	20230127	5230	1.91	20231024	3.51	N	039010	500	43 억	230064	N	N	N	N
46	20231024	120428	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5300	-250	5	-4.50	689765870	129118	279.62	5550	5550	5230	7210	3890	5550	5342.14	2.67	2918	5683	5616	5483	5416	5283	5650	5450	43	1660	500	3550	10	1	8625000	457	22.94	0.47	12	1.50	231.00	11239.00	10030	20230127	-47.16	5230	20231024	1.34	10030	-47.16	20230127	5230	1.34	20231024	10030	-47.16	20230127	5230	1.34	20231024	3.51	N	039010	500	43 억	230064	N	N	N	N
47	20231024	110423	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5260	-290	5	-5.23	595986320	111415	241.28	5550	5550	5230	7210	3890	5550	5349.25	2.67	4090	5683	5616	5483	5416	5283	5650	5450	43	1660	500	3550	10	1	8625000	454	22.77	0.47	12	1.29	231.00	11239.00	10030	20230127	-47.56	5230	20231024	0.57	10030	-47.56	20230127	5230	0.57	20231024	10030	-47.56	20230127	5230	0.57	20231024	3.51	N	039010	500	43 억	230064	N	N	N	N
48	20231024	100420	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5430	-120	5	-2.16	107695910	19927	43.15	5550	5550	5370	7210	3890	5550	5404.52	2.67	11094	5683	5616	5483	5416	5283	5650	5450	43	1660	500	3550	10	1	8625000	468	23.51	0.48	12	0.23	231.00	11239.00	10030	20230127	-45.86	5290	20231020	2.65	10030	-45.86	20230127	5290	2.65	20231020	10030	-45.86	20230127	5290	2.65	20231020	3.51	N	039010	500	43 억	230064	N	N	N	N
49	20231024	090423	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5520	-30	5	-0.54	2269080	410	0.89	5550	5550	5520	7210	3890	5550	5534.34	2.67	-11	5683	5616	5483	5416	5283	5650	5450	43	1660	500	3550	10	1	8625000	476	23.90	0.49	12	0.00	231.00	11239.00	10030	20230127	-44.97	5290	20231020	4.35	10030	-44.97	20230127	5290	4.35	20231020	10030	-44.97	20230127	5290	4.35	20231020	3.51	N	039010	500	43 억	230064	N	N	N	N
50	20231023	160417	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	100	2	1.83	242550320	44467	28.87	5350	5550	5350	7080	3820	5450	5454.61	2.65	1064	5770	5610	5450	5290	5130	5530	5210	43	1630	500	3480	10	1	8625000	479	24.03	0.49	12	0.52	231.00	11239.00	10030	20230127	-44.67	5290	20231020	4.91	10030	-44.67	20230127	5290	4.91	20231020	10030	-44.67	20230127	5290	4.91	20231020	3.66	N	039010	500	43 억	228925	N	N	N	N
51	20231023	150417	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5440	-10	5	-0.18	176510490	32501	21.10	5350	5490	5350	7080	3820	5450	5430.92	2.65	3831	5770	5610	5450	5290	5130	5530	5210	43	1630	500	3480	10	1	8625000	469	23.55	0.48	12	0.38	231.00	11239.00	10030	20230127	-45.76	5290	20231020	2.84	10030	-45.76	20230127	5290	2.84	20231020	10030	-45.76	20230127	5290	2.84	20231020	3.66	N	039010	500	43 억	228925	N	N	N	N
52	20231023	140419	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5460	10	2	0.18	111252070	20499	13.31	5350	5490	5350	7080	3820	5450	5427.19	2.65	1815	5770	5610	5450	5290	5130	5530	5210	43	1630	500	3480	10	1	8625000	471	23.64	0.49	12	0.24	231.00	11239.00	10030	20230127	-45.56	5290	20231020	3.21	10030	-45.56	20230127	5290	3.21	20231020	10030	-45.56	20230127	5290	3.21	20231020	3.66	N	039010	500	43 억	228925	N	N	N	N
53	20231023	130420	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5430	-20	5	-0.37	95911150	17690	11.49	5350	5490	5350	7080	3820	5450	5421.77	2.65	1843	5770	5610	5450	5290	5130	5530	5210	43	1630	500	3480	10	1	8625000	468	23.51	0.48	12	0.21	231.00	11239.00	10030	20230127	-45.86	5290	20231020	2.65	10030	-45.86	20230127	5290	2.65	20231020	10030	-45.86	20230127	5290	2.65	20231020	3.66	N	039010	500	43 억	228925	N	N	N	N
54	20231023	120417	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5480	30	2	0.55	90653480	16725	10.86	5350	5490	5350	7080	3820	5450	5420.24	2.65	1548	5770	5610	5450	5290	5130	5530	5210	43	1630	500	3480	10	1	8625000	473	23.72	0.49	12	0.19	231.00	11239.00	10030	20230127	-45.36	5290	20231020	3.59	10030	-45.36	20230127	5290	3.59	20231020	10030	-45.36	20230127	5290	3.59	20231020	3.66	N	039010	500	43 억	228925	N	N	N	N
55	20231023	110416	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5460	10	2	0.18	75826780	14014	9.10	5350	5480	5350	7080	3820	5450	5410.79	2.65	1646	5770	5610	5450	5290	5130	5530	5210	43	1630	500	3480	10	1	8625000	471	23.64	0.49	12	0.16	231.00	11239.00	10030	20230127	-45.56	5290	20231020	3.21	10030	-45.56	20230127	5290	3.21	20231020	10030	-45.56	20230127	5290	3.21	20231020	3.66	N	039010	500	43 억	228925	N	N	N	N
56	20231023	100413	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5440	-10	5	-0.18	71101610	13149	8.54	5350	5470	5350	7080	3820	5450	5407.38	2.65	1611	5770	5610	5450	5290	5130	5530	5210	43	1630	500	3480	10	1	8625000	469	23.55	0.48	12	0.15	231.00	11239.00	10030	20230127	-45.76	5290	20231020	2.84	10030	-45.76	20230127	5290	2.84	20231020	10030	-45.76	20230127	5290	2.84	20231020	3.66	N	039010	500	43 억	228925	N	N	N	N
57	20231023	090421	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5370	-80	5	-1.47	41481910	7710	5.01	5350	5460	5350	7080	3820	5450	5380.27	2.65	315	5770	5610	5450	5290	5130	5530	5210	43	1630	500	3480	10	1	8625000	463	23.25	0.48	12	0.09	231.00	11239.00	10030	20230127	-46.46	5290	20231020	1.51	10030	-46.46	20230127	5290	1.51	20231020	10030	-46.46	20230127	5290	1.51	20231020	3.66	N	039010	500	43 억	228925	N	N	N	N
58	20231020	160417	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5450	-120	5	-2.15	819998750	152299	146.82	5570	5610	5290	7240	3900	5570	5383.95	2.69	-3406	5843	5706	5603	5466	5363	5655	5415	43	1670	500	3560	10	1	8625000	470	23.59	0.48	12	1.77	231.00	11239.00	10030	20230127	-45.66	5290	20231020	3.02	10030	-45.66	20230127	5290	3.02	20231020	10030	-45.66	20230127	5290	3.02	20231020	3.59	N	039010	500	43 억	231931	N	N	N	N
59	20231020	150416	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5380	-190	5	-3.41	759061570	141070	136.00	5570	5610	5290	7240	3900	5570	5380.74	2.69	-1200	5843	5706	5603	5466	5363	5655	5415	43	1670	500	3560	10	1	8625000	464	23.29	0.48	12	1.64	231.00	11239.00	10030	20230127	-46.36	5290	20231020	1.70	10030	-46.36	20230127	5290	1.70	20231020	10030	-46.36	20230127	5290	1.70	20231020	3.59	N	039010	500	43 억	231931	N	N	N	N
60	20231020	140419	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5390	-180	5	-3.23	589370940	109447	105.51	5570	5610	5290	7240	3900	5570	5384.99	2.69	-1791	5843	5706	5603	5466	5363	5655	5415	43	1670	500	3560	10	1	8625000	465	23.33	0.48	12	1.27	231.00	11239.00	10030	20230127	-46.26	5290	20231020	1.89	10030	-46.26	20230127	5290	1.89	20231020	10030	-46.26	20230127	5290	1.89	20231020	3.59	N	039010	500	43 억	231931	N	N	N	N
61	20231020	130408	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5340	-230	5	-4.13	567584720	105393	101.60	5570	5610	5290	7240	3900	5570	5385.41	2.69	-5066	5843	5706	5603	5466	5363	5655	5415	43	1670	500	3560	10	1	8625000	461	23.12	0.48	12	1.22	231.00	11239.00	10030	20230127	-46.76	5290	20231020	0.95	10030	-46.76	20230127	5290	0.95	20231020	10030	-46.76	20230127	5290	0.95	20231020	3.59	N	039010	500	43 억	231931	N	N	N	N
62	20231020	120414	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5320	-250	5	-4.49	530780720	98522	94.98	5570	5610	5290	7240	3900	5570	5387.43	2.69	-7232	5843	5706	5603	5466	5363	5655	5415	43	1670	500	3560	10	1	8625000	459	23.03	0.47	12	1.14	231.00	11239.00	10030	20230127	-46.96	5290	20231020	0.57	10030	-46.96	20230127	5290	0.57	20231020	10030	-46.96	20230127	5290	0.57	20231020	3.59	N	039010	500	43 억	231931	N	N	N	N
63	20231020	110419	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5320	-250	5	-4.49	486325870	90166	86.92	5570	5610	5290	7240	3900	5570	5393.67	2.69	-7708	5843	5706	5603	5466	5363	5655	5415	43	1670	500	3560	10	1	8625000	459	23.03	0.47	12	1.05	231.00	11239.00	10030	20230127	-46.96	5290	20231020	0.57	10030	-46.96	20230127	5290	0.57	20231020	10030	-46.96	20230127	5290	0.57	20231020	3.59	N	039010	500	43 억	231931	N	N	N	N
64	20231020	100414	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5300	-270	5	-4.85	472387540	87537	84.39	5570	5610	5290	7240	3900	5570	5396.43	2.69	-7358	5843	5706	5603	5466	5363	5655	5415	43	1670	500	3560	10	1	8625000	457	22.94	0.47	12	1.01	231.00	11239.00	10030	20230127	-47.16	5290	20231020	0.19	10030	-47.16	20230127	5290	0.19	20231020	10030	-47.16	20230127	5290	0.19	20231020	3.59	N	039010	500	43 억	231931	N	N	N	N
65	20231020	090416	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5480	-90	5	-1.62	83848020	15560	15.00	5570	5600	5350	7240	3900	5570	5388.69	2.69	968	5843	5706	5603	5466	5363	5655	5415	43	1670	500	3560	10	1	8625000	473	23.72	0.49	12	0.18	231.00	11239.00	10030	20230127	-45.36	5350	20231020	2.43	10030	-45.36	20230127	5350	2.43	20231020	10030	-45.36	20230127	5350	2.43	20231020	3.59	N	039010	500	43 억	231931	N	N	N	N
66	20231019	160413	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	-100	5	-1.76	568464090	102268	316.04	5660	5740	5500	7370	3970	5670	5558.57	2.60	7149	5923	5796	5713	5586	5503	5755	5545	43	1700	500	3620	10	1	8625000	480	24.11	0.50	12	1.19	231.00	11239.00	10030	20230127	-44.47	5450	20231016	2.20	10030	-44.47	20230127	5450	2.20	20231016	10030	-44.47	20230127	5450	2.20	20231016	3.70	N	039010	500	43 억	224632	N	N	N	N
67	20231019	150411	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	-120	5	-2.12	522490630	94007	290.51	5660	5740	5500	7370	3970	5670	5558.00	2.60	7219	5923	5796	5713	5586	5503	5755	5545	43	1700	500	3620	10	1	8625000	479	24.03	0.49	12	1.09	231.00	11239.00	10030	20230127	-44.67	5450	20231016	1.83	10030	-44.67	20230127	5450	1.83	20231016	10030	-44.67	20230127	5450	1.83	20231016	3.70	N	039010	500	43 억	224632	N	N	N	N
68	20231019	140413	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5520	-150	5	-2.65	475761940	85548	264.37	5660	5740	5500	7370	3970	5670	5561.34	2.60	8627	5923	5796	5713	5586	5503	5755	5545	43	1700	500	3620	10	1	8625000	476	23.90	0.49	12	0.99	231.00	11239.00	10030	20230127	-44.97	5450	20231016	1.28	10030	-44.97	20230127	5450	1.28	20231016	10030	-44.97	20230127	5450	1.28	20231016	3.70	N	039010	500	43 억	224632	N	N	N	N
69	20231019	130410	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5520	-150	5	-2.65	426158520	76549	236.56	5660	5740	5500	7370	3970	5670	5567.13	2.60	8946	5923	5796	5713	5586	5503	5755	5545	43	1700	500	3620	10	1	8625000	476	23.90	0.49	12	0.89	231.00	11239.00	10030	20230127	-44.97	5450	20231016	1.28	10030	-44.97	20230127	5450	1.28	20231016	10030	-44.97	20230127	5450	1.28	20231016	3.70	N	039010	500	43 억	224632	N	N	N	N
70	20231019	120412	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	-100	5	-1.76	411509190	73902	228.38	5660	5740	5500	7370	3970	5670	5568.31	2.60	9102	5923	5796	5713	5586	5503	5755	5545	43	1700	500	3620	10	1	8625000	480	24.11	0.50	12	0.86	231.00	11239.00	10030	20230127	-44.47	5450	20231016	2.20	10030	-44.47	20230127	5450	2.20	20231016	10030	-44.47	20230127	5450	2.20	20231016	3.70	N	039010	500	43 억	224632	N	N	N	N
71	20231019	110413	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	-80	5	-1.41	396672600	71230	220.12	5660	5740	5500	7370	3970	5670	5568.90	2.60	9649	5923	5796	5713	5586	5503	5755	5545	43	1700	500	3620	10	1	8625000	482	24.20	0.50	12	0.83	231.00	11239.00	10030	20230127	-44.27	5450	20231016	2.57	10030	-44.27	20230127	5450	2.57	20231016	10030	-44.27	20230127	5450	2.57	20231016	3.70	N	039010	500	43 억	224632	N	N	N	N
72	20231019	100410	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5610	-60	5	-1.06	387900980	69658	215.27	5660	5740	5500	7370	3970	5670	5568.65	2.60	9862	5923	5796	5713	5586	5503	5755	5545	43	1700	500	3620	10	1	8625000	484	24.29	0.50	12	0.81	231.00	11239.00	10030	20230127	-44.07	5450	20231016	2.94	10030	-44.07	20230127	5450	2.94	20231016	10030	-44.07	20230127	5450	2.94	20231016	3.70	N	039010	500	43 억	224632	N	N	N	N
73	20231019	090413	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5560	-110	5	-1.94	2613600	465	1.44	5660	5660	5560	7370	3970	5670	5620.65	2.60	-188	5923	5796	5713	5586	5503	5755	5545	43	1700	500	3620	10	1	8625000	480	24.07	0.49	12	0.01	231.00	11239.00	10030	20230127	-44.57	5450	20231016	2.02	10030	-44.57	20230127	5450	2.02	20231016	10030	-44.57	20230127	5450	2.02	20231016	3.70	N	039010	500	43 억	224632	N	N	N	N
74	20231018	160414	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	-120	5	-2.07	181124860	31928	40.40	5840	5840	5630	7520	4060	5790	5672.92	2.68	-6254	5970	5880	5730	5640	5490	5925	5685	43	1730	500	3700	10	1	8625000	489	24.55	0.50	12	0.37	231.00	11239.00	10030	20230127	-43.47	5450	20231016	4.04	10030	-43.47	20230127	5450	4.04	20231016	10030	-43.47	20230127	5450	4.04	20231016	3.61	N	039010	500	43 억	230827	N	N	N	N
75	20231018	150409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	-120	5	-2.07	137858920	24299	30.75	5840	5840	5630	7520	4060	5790	5673.44	2.68	-4088	5970	5880	5730	5640	5490	5925	5685	43	1730	500	3700	10	1	8625000	489	24.55	0.50	12	0.28	231.00	11239.00	10030	20230127	-43.47	5450	20231016	4.04	10030	-43.47	20230127	5450	4.04	20231016	10030	-43.47	20230127	5450	4.04	20231016	3.61	N	039010	500	43 억	230827	N	N	N	N
76	20231018	140406	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	-140	5	-2.42	129301500	22785	28.83	5840	5840	5630	7520	4060	5790	5674.85	2.68	-3944	5970	5880	5730	5640	5490	5925	5685	43	1730	500	3700	10	1	8625000	487	24.46	0.50	12	0.26	231.00	11239.00	10030	20230127	-43.67	5450	20231016	3.67	10030	-43.67	20230127	5450	3.67	20231016	10030	-43.67	20230127	5450	3.67	20231016	3.61	N	039010	500	43 억	230827	N	N	N	N
77	20231018	130405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	-140	5	-2.42	113294160	19947	25.24	5840	5840	5630	7520	4060	5790	5679.76	2.68	-2616	5970	5880	5730	5640	5490	5925	5685	43	1730	500	3700	10	1	8625000	487	24.46	0.50	12	0.23	231.00	11239.00	10030	20230127	-43.67	5450	20231016	3.67	10030	-43.67	20230127	5450	3.67	20231016	10030	-43.67	20230127	5450	3.67	20231016	3.61	N	039010	500	43 억	230827	N	N	N	N
78	20231018	120411	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	-120	5	-2.07	106821730	18804	23.79	5840	5840	5630	7520	4060	5790	5680.80	2.68	-1970	5970	5880	5730	5640	5490	5925	5685	43	1730	500	3700	10	1	8625000	489	24.55	0.50	12	0.22	231.00	11239.00	10030	20230127	-43.47	5450	20231016	4.04	10030	-43.47	20230127	5450	4.04	20231016	10030	-43.47	20230127	5450	4.04	20231016	3.61	N	039010	500	43 억	230827	N	N	N	N
79	20231018	110408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	-140	5	-2.42	79858500	14032	17.76	5840	5840	5630	7520	4060	5790	5691.17	2.68	-765	5970	5880	5730	5640	5490	5925	5685	43	1730	500	3700	10	1	8625000	487	24.46	0.50	12	0.16	231.00	11239.00	10030	20230127	-43.67	5450	20231016	3.67	10030	-43.67	20230127	5450	3.67	20231016	10030	-43.67	20230127	5450	3.67	20231016	3.61	N	039010	500	43 억	230827	N	N	N	N
80	20231018	100410	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	-140	5	-2.42	66504430	11671	14.77	5840	5840	5630	7520	4060	5790	5698.26	2.68	-108	5970	5880	5730	5640	5490	5925	5685	43	1730	500	3700	10	1	8625000	487	24.46	0.50	12	0.14	231.00	11239.00	10030	20230127	-43.67	5450	20231016	3.67	10030	-43.67	20230127	5450	3.67	20231016	10030	-43.67	20230127	5450	3.67	20231016	3.61	N	039010	500	43 억	230827	N	N	N	N
81	20231018	090408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5790	0	3	0.00	9703880	1681	2.13	5840	5840	5730	7520	4060	5790	5772.68	2.68	-745	5970	5880	5730	5640	5490	5925	5685	43	1730	500	3700	10	1	8625000	499	25.06	0.52	12	0.02	231.00	11239.00	10030	20230127	-42.27	5450	20231016	6.24	10030	-42.27	20230127	5450	6.24	20231016	10030	-42.27	20230127	5450	6.24	20231016	3.61	N	039010	500	43 억	230827	N	N	N	N
82	20231017	160410	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5790	120	2	2.12	448604210	78955	74.40	5600	5820	5580	7370	3970	5670	5681.77	2.44	15190	5950	5810	5630	5490	5310	5720	5400	43	1700	500	3620	10	1	8625000	499	25.06	0.52	12	0.92	231.00	11239.00	10030	20230127	-42.27	5450	20231016	6.24	10030	-42.27	20230127	5450	6.24	20231016	10030	-42.27	20230127	5450	6.24	20231016	3.75	N	039010	500	43 억	210435	N	N	N	N
83	20231017	150409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5720	50	2	0.88	373790990	65923	62.12	5600	5820	5580	7370	3970	5670	5670.11	2.44	13002	5950	5810	5630	5490	5310	5720	5400	43	1700	500	3620	10	1	8625000	493	24.76	0.51	12	0.76	231.00	11239.00	10030	20230127	-42.97	5450	20231016	4.95	10030	-42.97	20230127	5450	4.95	20231016	10030	-42.97	20230127	5450	4.95	20231016	3.75	N	039010	500	43 억	210435	N	N	N	N
84	20231017	140410	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	30	2	0.53	343219570	60567	57.07	5600	5820	5580	7370	3970	5670	5666.78	2.44	10764	5950	5810	5630	5490	5310	5720	5400	43	1700	500	3620	10	1	8625000	492	24.68	0.51	12	0.70	231.00	11239.00	10030	20230127	-43.17	5450	20231016	4.59	10030	-43.17	20230127	5450	4.59	20231016	10030	-43.17	20230127	5450	4.59	20231016	3.75	N	039010	500	43 억	210435	N	N	N	N
85	20231017	130409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5690	20	2	0.35	312120530	55103	51.92	5600	5820	5580	7370	3970	5670	5664.31	2.44	10912	5950	5810	5630	5490	5310	5720	5400	43	1700	500	3620	10	1	8625000	491	24.63	0.51	12	0.64	231.00	11239.00	10030	20230127	-43.27	5450	20231016	4.40	10030	-43.27	20230127	5450	4.40	20231016	10030	-43.27	20230127	5450	4.40	20231016	3.75	N	039010	500	43 억	210435	N	N	N	N
86	20231017	120410	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	-10	5	-0.18	290870200	51359	48.39	5600	5820	5580	7370	3970	5670	5663.47	2.44	8369	5950	5810	5630	5490	5310	5720	5400	43	1700	500	3620	10	1	8625000	488	24.50	0.50	12	0.60	231.00	11239.00	10030	20230127	-43.57	5450	20231016	3.85	10030	-43.57	20230127	5450	3.85	20231016	10030	-43.57	20230127	5450	3.85	20231016	3.75	N	039010	500	43 억	210435	N	N	N	N
87	20231017	110405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	0	3	0.00	279193310	49294	46.45	5600	5820	5580	7370	3970	5670	5663.84	2.44	7939	5950	5810	5630	5490	5310	5720	5400	43	1700	500	3620	10	1	8625000	489	24.55	0.50	12	0.57	231.00	11239.00	10030	20230127	-43.47	5450	20231016	4.04	10030	-43.47	20230127	5450	4.04	20231016	10030	-43.47	20230127	5450	4.04	20231016	3.75	N	039010	500	43 억	210435	N	N	N	N
88	20231017	100404	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	-10	5	-0.18	255123140	45032	42.43	5600	5820	5580	7370	3970	5670	5665.37	2.44	8626	5950	5810	5630	5490	5310	5720	5400	43	1700	500	3620	10	1	8625000	488	24.50	0.50	12	0.52	231.00	11239.00	10030	20230127	-43.57	5450	20231016	3.85	10030	-43.57	20230127	5450	3.85	20231016	10030	-43.57	20230127	5450	3.85	20231016	3.75	N	039010	500	43 억	210435	N	N	N	N
89	20231017	090407	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	-80	5	-1.41	76563910	13690	12.90	5600	5670	5580	7370	3970	5670	5592.69	2.44	1160	5950	5810	5630	5490	5310	5720	5400	43	1700	500	3620	10	1	8625000	482	24.20	0.50	12	0.16	231.00	11239.00	10030	20230127	-44.27	5450	20231016	2.57	10030	-44.27	20230127	5450	2.57	20231016	10030	-44.27	20230127	5450	2.57	20231016	3.75	N	039010	500	43 억	210435	N	N	N	N
90	20231016	160405	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5670	-120	5	-2.07	587215880	105395	125.90	5740	5770	5450	7520	4060	5790	5571.57	2.30	5028	6143	5966	5843	5666	5543	5905	5605	43	1730	500	3700	10	1	8625000	489	24.55	0.50	12	1.22	231.00	11239.00	10030	20230127	-43.47	5450	20231016	4.04	10030	-43.47	20230127	5450	4.04	20231016	10030	-43.47	20230127	5450	4.04	20231016	3.78	N	039010	500	43 억	198025	N	N	N	N
91	20231016	150405	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5580	-210	5	-3.63	544329130	97798	116.82	5740	5770	5450	7520	4060	5790	5565.85	2.30	5037	6143	5966	5843	5666	5543	5905	5605	43	1730	500	3700	10	1	8625000	481	24.16	0.50	12	1.13	231.00	11239.00	10030	20230127	-44.37	5450	20231016	2.39	10030	-44.37	20230127	5450	2.39	20231016	10030	-44.37	20230127	5450	2.39	20231016	3.78	N	039010	500	43 억	198025	N	N	N	N
92	20231016	140405	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5610	-180	5	-3.11	438430520	78761	94.08	5740	5770	5450	7520	4060	5790	5566.59	2.30	-5241	6143	5966	5843	5666	5543	5905	5605	43	1730	500	3700	10	1	8625000	484	24.29	0.50	12	0.91	231.00	11239.00	10030	20230127	-44.07	5450	20231016	2.94	10030	-44.07	20230127	5450	2.94	20231016	10030	-44.07	20230127	5450	2.94	20231016	3.78	N	039010	500	43 억	198025	N	N	N	N
93	20231016	130404	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5540	-250	5	-4.32	275153320	49445	59.06	5740	5770	5450	7520	4060	5790	5564.84	2.30	-4589	6143	5966	5843	5666	5543	5905	5605	43	1730	500	3700	10	1	8625000	478	23.98	0.49	12	0.57	231.00	11239.00	10030	20230127	-44.77	5450	20231016	1.65	10030	-44.77	20230127	5450	1.65	20231016	10030	-44.77	20230127	5450	1.65	20231016	3.78	N	039010	500	43 억	198025	N	N	N	N
94	20231016	120404	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5520	-270	5	-4.66	257575310	46269	55.27	5740	5770	5450	7520	4060	5790	5566.91	2.30	-4434	6143	5966	5843	5666	5543	5905	5605	43	1730	500	3700	10	1	8625000	476	23.90	0.49	12	0.54	231.00	11239.00	10030	20230127	-44.97	5450	20231016	1.28	10030	-44.97	20230127	5450	1.28	20231016	10030	-44.97	20230127	5450	1.28	20231016	3.78	N	039010	500	43 억	198025	N	N	N	N
95	20231016	110403	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5560	-230	5	-3.97	215301360	38616	46.13	5740	5770	5450	7520	4060	5790	5575.44	2.30	-4189	6143	5966	5843	5666	5543	5905	5605	43	1730	500	3700	10	1	8625000	480	24.07	0.49	12	0.45	231.00	11239.00	10030	20230127	-44.57	5450	20231016	2.02	10030	-44.57	20230127	5450	2.02	20231016	10030	-44.57	20230127	5450	2.02	20231016	3.78	N	039010	500	43 억	198025	N	N	N	N
96	20231016	100400	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5580	-210	5	-3.63	168468490	30166	36.03	5740	5770	5450	7520	4060	5790	5584.71	2.30	-2538	6143	5966	5843	5666	5543	5905	5605	43	1730	500	3700	10	1	8625000	481	24.16	0.50	12	0.35	231.00	11239.00	10030	20230127	-44.37	5450	20231016	2.39	10030	-44.37	20230127	5450	2.39	20231016	10030	-44.37	20230127	5450	2.39	20231016	3.78	N	039010	500	43 억	198025	N	N	N	N
97	20231016	090402	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5590	-200	5	-3.45	92369040	16498	19.71	5740	5770	5450	7520	4060	5790	5598.80	2.30	-675	6143	5966	5843	5666	5543	5905	5605	43	1730	500	3700	10	1	8625000	482	24.20	0.50	12	0.19	231.00	11239.00	10030	20230127	-44.27	5450	20231016	2.57	10030	-44.27	20230127	5450	2.57	20231016	10030	-44.27	20230127	5450	2.57	20231016	3.78	N	039010	500	43 억	198025	N	N	N	N
98	20231012	160411	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5870	40	2	0.69	505599550	86787	55.76	5830	5950	5710	7570	4090	5830	5825.68	2.13	9912	6116	5972	5896	5752	5676	5935	5715	43	1740	500	3730	10	1	8625000	506	25.41	0.52	12	1.01	231.00	11239.00	10030	20230127	-41.48	5510	20230927	6.53	10030	-41.48	20230127	5510	6.53	20230927	10030	-41.48	20230127	5510	6.53	20230927	3.70	N	039010	500	43 억	183311	N	N	N	N
99	20231012	150405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	0	3	0.00	443572530	76183	48.95	5830	5950	5710	7570	4090	5830	5822.46	2.13	9058	6116	5972	5896	5752	5676	5935	5715	43	1740	500	3730	10	1	8625000	503	25.24	0.52	12	0.88	231.00	11239.00	10030	20230127	-41.87	5510	20230927	5.81	10030	-41.87	20230127	5510	5.81	20230927	10030	-41.87	20230127	5510	5.81	20230927	3.70	N	039010	500	43 억	183311	N	N	N	N
100	20231012	140404	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5820	-10	5	-0.17	352966180	60605	38.94	5830	5950	5710	7570	4090	5830	5824.04	2.13	7204	6116	5972	5896	5752	5676	5935	5715	43	1740	500	3730	10	1	8625000	502	25.19	0.52	12	0.70	231.00	11239.00	10030	20230127	-41.97	5510	20230927	5.63	10030	-41.97	20230127	5510	5.63	20230927	10030	-41.97	20230127	5510	5.63	20230927	3.70	N	039010	500	43 억	183311	N	N	N	N
101	20231012	130404	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5820	-10	5	-0.17	321745390	55252	35.50	5830	5950	5710	7570	4090	5830	5823.24	2.13	4359	6116	5972	5896	5752	5676	5935	5715	43	1740	500	3730	10	1	8625000	502	25.19	0.52	12	0.64	231.00	11239.00	10030	20230127	-41.97	5510	20230927	5.63	10030	-41.97	20230127	5510	5.63	20230927	10030	-41.97	20230127	5510	5.63	20230927	3.70	N	039010	500	43 억	183311	N	N	N	N
102	20231012	120411	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	0	3	0.00	304309870	52262	33.58	5830	5950	5710	7570	4090	5830	5822.78	2.13	3885	6116	5972	5896	5752	5676	5935	5715	43	1740	500	3730	10	1	8625000	503	25.24	0.52	12	0.61	231.00	11239.00	10030	20230127	-41.87	5510	20230927	5.81	10030	-41.87	20230127	5510	5.81	20230927	10030	-41.87	20230127	5510	5.81	20230927	3.70	N	039010	500	43 억	183311	N	N	N	N
103	20231012	110408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5820	-10	5	-0.17	259268200	44540	28.62	5830	5950	5710	7570	4090	5830	5821.02	2.13	3275	6116	5972	5896	5752	5676	5935	5715	43	1740	500	3730	10	1	8625000	502	25.19	0.52	12	0.52	231.00	11239.00	10030	20230127	-41.97	5510	20230927	5.63	10030	-41.97	20230127	5510	5.63	20230927	10030	-41.97	20230127	5510	5.63	20230927	3.70	N	039010	500	43 억	183311	N	N	N	N
104	20231012	100407	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	-30	5	-0.51	217608940	37363	24.00	5830	5950	5710	7570	4090	5830	5824.18	2.13	1282	6116	5972	5896	5752	5676	5935	5715	43	1740	500	3730	10	1	8625000	500	25.11	0.52	12	0.43	231.00	11239.00	10030	20230127	-42.17	5510	20230927	5.26	10030	-42.17	20230127	5510	5.26	20230927	10030	-42.17	20230127	5510	5.26	20230927	3.70	N	039010	500	43 억	183311	N	N	N	N
105	20231012	090409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5780	-50	5	-0.86	70239260	12177	7.82	5830	5850	5710	7570	4090	5830	5768.19	2.13	-587	6116	5972	5896	5752	5676	5935	5715	43	1740	500	3730	10	1	8625000	499	25.02	0.51	12	0.14	231.00	11239.00	10030	20230127	-42.37	5510	20230927	4.90	10030	-42.37	20230127	5510	4.90	20230927	10030	-42.37	20230127	5510	4.90	20230927	3.70	N	039010	500	43 억	183311	N	N	N	N
106	20231011	160405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	-100	5	-1.69	889479740	150898	38.49	5920	6040	5820	7700	4160	5930	5894.65	1.96	6266	6476	6202	6066	5792	5656	6135	5725	43	1770	500	3790	10	1	8625000	503	25.24	0.52	12	1.75	231.00	11239.00	10030	20230127	-41.87	5510	20230927	5.81	10030	-41.87	20230127	5510	5.81	20230927	10030	-41.87	20230127	5510	5.81	20230927	2.96	N	039010	500	43 억	168632	N	N	N	N
107	20231011	150405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	-90	5	-1.52	811680950	137551	35.09	5920	6040	5830	7700	4160	5930	5900.83	1.96	7902	6476	6202	6066	5792	5656	6135	5725	43	1770	500	3790	10	1	8625000	504	25.28	0.52	12	1.59	231.00	11239.00	10030	20230127	-41.77	5510	20230927	5.99	10030	-41.77	20230127	5510	5.99	20230927	10030	-41.77	20230127	5510	5.99	20230927	2.96	N	039010	500	43 억	168632	N	N	N	N
108	20231011	140410	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5870	-60	5	-1.01	664532750	112378	28.67	5920	6040	5860	7700	4160	5930	5913.29	1.96	9373	6476	6202	6066	5792	5656	6135	5725	43	1770	500	3790	10	1	8625000	506	25.41	0.52	12	1.30	231.00	11239.00	10030	20230127	-41.48	5510	20230927	6.53	10030	-41.48	20230127	5510	6.53	20230927	10030	-41.48	20230127	5510	6.53	20230927	2.96	N	039010	500	43 억	168632	N	N	N	N
109	20231011	130402	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	-20	5	-0.34	586195110	99028	25.26	5920	6040	5860	7700	4160	5930	5919.43	1.96	9467	6476	6202	6066	5792	5656	6135	5725	43	1770	500	3790	10	1	8625000	510	25.58	0.53	12	1.15	231.00	11239.00	10030	20230127	-41.08	5510	20230927	7.26	10030	-41.08	20230127	5510	7.26	20230927	10030	-41.08	20230127	5510	7.26	20230927	2.96	N	039010	500	43 억	168632	N	N	N	N
110	20231011	120411	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5890	-40	5	-0.67	552152660	93255	23.79	5920	6040	5860	7700	4160	5930	5920.84	1.96	9868	6476	6202	6066	5792	5656	6135	5725	43	1770	500	3790	10	1	8625000	508	25.50	0.52	12	1.08	231.00	11239.00	10030	20230127	-41.28	5510	20230927	6.90	10030	-41.28	20230127	5510	6.90	20230927	10030	-41.28	20230127	5510	6.90	20230927	2.96	N	039010	500	43 억	168632	N	N	N	N
111	20231011	110407	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	-10	5	-0.17	530789270	89624	22.86	5920	6040	5860	7700	4160	5930	5922.35	1.96	9788	6476	6202	6066	5792	5656	6135	5725	43	1770	500	3790	10	1	8625000	511	25.63	0.53	12	1.04	231.00	11239.00	10030	20230127	-40.98	5510	20230927	7.44	10030	-40.98	20230127	5510	7.44	20230927	10030	-40.98	20230127	5510	7.44	20230927	2.96	N	039010	500	43 억	168632	N	N	N	N
112	20231011	100404	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	10	2	0.17	375929730	63356	16.16	5920	6040	5870	7700	4160	5930	5933.64	1.96	8804	6476	6202	6066	5792	5656	6135	5725	43	1770	500	3790	10	1	8625000	512	25.71	0.53	12	0.73	231.00	11239.00	10030	20230127	-40.78	5510	20230927	7.80	10030	-40.78	20230127	5510	7.80	20230927	10030	-40.78	20230127	5510	7.80	20230927	2.96	N	039010	500	43 억	168632	N	N	N	N
113	20231011	090406	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	80	2	1.35	40113590	6750	1.72	5920	6030	5920	7700	4160	5930	5943.87	1.96	630	6476	6202	6066	5792	5656	6135	5725	43	1770	500	3790	10	1	8625000	518	26.02	0.53	12	0.08	231.00	11239.00	10030	20230127	-40.08	5510	20230927	9.07	10030	-40.08	20230127	5510	9.07	20230927	10030	-40.08	20230127	5510	9.07	20230927	2.96	N	039010	500	43 억	168632	N	N	N	N
114	20231010	160403	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5930	-480	5	-7.49	2375558200	387956	10.79	6330	6340	5930	8330	4490	6410	6124.01	1.58	-12872	8150	7280	6450	5580	4750	7715	6015	43	1920	500	4100	10	1	8625000	511	25.67	0.53	12	4.50	231.00	11239.00	10030	20230127	-40.88	5510	20230927	7.62	10030	-40.88	20230127	5510	7.62	20230927	10030	-40.88	20230127	5510	7.62	20230927	2.92	N	039010	500	43 억	136290	N	N	N	N
115	20231010	150402	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-390	5	-6.08	2176694980	354522	9.86	6330	6340	5990	8330	4490	6410	6139.49	1.58	-6643	8150	7280	6450	5580	4750	7715	6015	43	1920	500	4100	10	1	8625000	519	26.06	0.54	12	4.11	231.00	11239.00	10030	20230127	-39.98	5510	20230927	9.26	10030	-39.98	20230127	5510	9.26	20230927	10030	-39.98	20230127	5510	9.26	20230927	2.92	N	039010	500	43 억	136290	N	N	N	N
116	20231010	140402	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	-380	5	-5.93	2003641280	325748	9.06	6330	6340	6010	8330	4490	6410	6150.57	1.58	-3786	8150	7280	6450	5580	4750	7715	6015	43	1920	500	4100	10	1	8625000	520	26.10	0.54	12	3.78	231.00	11239.00	10030	20230127	-39.88	5510	20230927	9.44	10030	-39.88	20230127	5510	9.44	20230927	10030	-39.88	20230127	5510	9.44	20230927	2.92	N	039010	500	43 억	136290	N	N	N	N
117	20231010	130359	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-330	5	-5.15	1736979950	281661	7.84	6330	6340	6040	8330	4490	6410	6166.57	1.58	-5828	8150	7280	6450	5580	4750	7715	6015	43	1920	500	4100	10	1	8625000	524	26.32	0.54	12	3.27	231.00	11239.00	10030	20230127	-39.38	5510	20230927	10.34	10030	-39.38	20230127	5510	10.34	20230927	10030	-39.38	20230127	5510	10.34	20230927	2.92	N	039010	500	43 억	136290	N	N	N	N
118	20231010	120401	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	-300	5	-4.68	1543963580	249911	6.95	6330	6340	6040	8330	4490	6410	6177.68	1.58	-1059	8150	7280	6450	5580	4750	7715	6015	43	1920	500	4100	10	1	8625000	527	26.45	0.54	12	2.90	231.00	11239.00	10030	20230127	-39.08	5510	20230927	10.89	10030	-39.08	20230127	5510	10.89	20230927	10030	-39.08	20230127	5510	10.89	20230927	2.92	N	039010	500	43 억	136290	N	N	N	N
119	20231010	110353	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6150	-260	5	-4.06	1403915680	227090	6.32	6330	6340	6040	8330	4490	6410	6181.79	1.58	-1449	8150	7280	6450	5580	4750	7715	6015	43	1920	500	4100	10	1	8625000	530	26.62	0.55	12	2.63	231.00	11239.00	10030	20230127	-38.68	5510	20230927	11.62	10030	-38.68	20230127	5510	11.62	20230927	10030	-38.68	20230127	5510	11.62	20230927	2.92	N	039010	500	43 억	136290	N	N	N	N
120	20231010	100356	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-330	5	-5.15	1087074260	175188	4.87	6330	6340	6070	8330	4490	6410	6204.71	1.58	-1977	8150	7280	6450	5580	4750	7715	6015	43	1920	500	4100	10	1	8625000	524	26.32	0.54	12	2.03	231.00	11239.00	10030	20230127	-39.38	5510	20230927	10.34	10030	-39.38	20230127	5510	10.34	20230927	10030	-39.38	20230127	5510	10.34	20230927	2.92	N	039010	500	43 억	136290	N	N	N	N
121	20231010	090357	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6260	-150	5	-2.34	308014300	49103	1.37	6330	6340	6200	8330	4490	6410	6271.67	1.58	5485	8150	7280	6450	5580	4750	7715	6015	43	1920	500	4100	10	1	8625000	540	27.10	0.56	12	0.57	231.00	11239.00	10030	20230127	-37.59	5510	20230927	13.61	10030	-37.59	20230127	5510	13.61	20230927	10030	-37.59	20230127	5510	13.61	20230927	2.92	N	039010	500	43 억	136290	N	N	N	N
122	20231006	160400	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6410	620	2	10.71	23731709190	3575663	11455.69	5640	7320	5620	7520	4060	5790	6637.58	1.82	-21527	6016	5902	5766	5652	5516	5960	5710	43	1730	500	3700	10	1	8625000	553	27.75	0.57	12	41.46	231.00	11239.00	10030	20230127	-36.09	5510	20230927	16.33	10030	-36.09	20230127	5510	16.33	20230927	10030	-36.09	20230127	5510	16.33	20230927	2.89	N	039010	500	43 억	156939	N	N	N	N
123	20231006	150354	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6270	480	2	8.29	22943886440	3451871	11059.08	5640	7320	5620	7520	4060	5790	6646.80	1.82	-22693	6016	5902	5766	5652	5516	5960	5710	43	1730	500	3700	10	1	8625000	541	27.14	0.56	12	40.02	231.00	11239.00	10030	20230127	-37.49	5510	20230927	13.79	10030	-37.49	20230127	5510	13.79	20230927	10030	-37.49	20230127	5510	13.79	20230927	2.89	N	039010	500	43 억	156939	N	N	N	N
124	20231006	140354	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	120	2	2.07	18819763150	2795849	8957.32	5640	7320	5620	7520	4060	5790	6731.32	1.82	-25172	6016	5902	5766	5652	5516	5960	5710	43	1730	500	3700	10	1	8625000	510	25.58	0.53	12	32.42	231.00	11239.00	10030	20230127	-41.08	5510	20230927	7.26	10030	-41.08	20230127	5510	7.26	20230927	10030	-41.08	20230127	5510	7.26	20230927	2.89	N	039010	500	43 억	156939	N	N	N	N
125	20231006	130353	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5930	140	2	2.42	18365099810	2719191	8711.73	5640	7320	5620	7520	4060	5790	6753.88	1.82	-21641	6016	5902	5766	5652	5516	5960	5710	43	1730	500	3700	10	1	8625000	511	25.67	0.53	12	31.53	231.00	11239.00	10030	20230127	-40.88	5510	20230927	7.62	10030	-40.88	20230127	5510	7.62	20230927	10030	-40.88	20230127	5510	7.62	20230927	2.89	N	039010	500	43 억	156939	N	N	N	N
126	20231006	120349	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6170	380	2	6.56	16646799670	2432829	7794.28	5640	7320	5620	7520	4060	5790	6842.57	1.82	-25322	6016	5902	5766	5652	5516	5960	5710	43	1730	500	3700	10	1	8625000	532	26.71	0.55	12	28.21	231.00	11239.00	10030	20230127	-38.48	5510	20230927	11.98	10030	-38.48	20230127	5510	11.98	20230927	10030	-38.48	20230127	5510	11.98	20230927	2.89	N	039010	500	43 억	156939	N	N	N	N
127	20231006	110347	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7010	1220	2	21.07	10614510140	1530806	4904.39	5640	7320	5620	7520	4060	5790	6933.94	1.82	-9858	6016	5902	5766	5652	5516	5960	5710	43	1730	500	3700	10	1	8625000	605	30.35	0.62	12	17.75	231.00	11239.00	10030	20230127	-30.11	5510	20230927	27.22	10030	-30.11	20230127	5510	27.22	20230927	10030	-30.11	20230127	5510	27.22	20230927	2.89	N	039010	500	43 억	156939	N	N	N	N
128	20231006	100350	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	230	2	3.97	577789340	95421	305.71	5640	6290	5620	7520	4060	5790	6055.16	1.82	-569	6016	5902	5766	5652	5516	5960	5710	43	1730	500	3700	10	1	8625000	519	26.06	0.54	12	1.11	231.00	11239.00	10030	20230127	-39.98	5510	20230927	9.26	10030	-39.98	20230127	5510	9.26	20230927	10030	-39.98	20230127	5510	9.26	20230927	2.89	N	039010	500	43 억	156939	N	N	N	N
129	20231006	090346	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	-120	5	-2.07	34244250	6083	19.49	5640	5730	5620	7520	4060	5790	5629.50	1.82	181	6016	5902	5766	5652	5516	5960	5710	43	1730	500	3700	10	1	8625000	489	24.55	0.50	12	0.07	231.00	11239.00	10030	20230127	-43.47	5510	20230927	2.90	10030	-43.47	20230127	5510	2.90	20230927	10030	-43.47	20230127	5510	2.90	20230927	2.89	N	039010	500	43 억	156939	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History