KissMeData/061040/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160552	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3860	-5	5	-0.13	154592510	40224	48.21	3830	3875	3815	5020	2710	3865	3843.24	1.59	569	3981	3922	3861	3802	3741	3952	3832	160	1155	500	2700	5	1	32089259	1239	10.40	0.53	12	0.13	371.00	7300.00	5710	20230203	-32.40	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5710	-32.40	20230203	3685	4.75	20230726	3.67	N	061040	500	160 억	509260	N	N	10	N	N
3	20230927	150555	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3860	-5	5	-0.13	116422080	30329	36.35	3830	3875	3815	5020	2710	3865	3838.64	1.59	257	3981	3922	3861	3802	3741	3952	3832	160	1155	500	2700	5	1	32089259	1239	10.40	0.53	12	0.09	371.00	7300.00	5710	20230203	-32.40	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5710	-32.40	20230203	3685	4.75	20230726	3.67	N	061040	500	160 억	509260	N	N	15	N	N
4	20230927	140555	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3840	-25	5	-0.65	96208260	25075	30.05	3830	3875	3815	5020	2710	3865	3836.82	1.59	-614	3981	3922	3861	3802	3741	3952	3832	160	1155	500	2700	5	1	32089259	1232	10.35	0.53	12	0.08	371.00	7300.00	5710	20230203	-32.75	3685	20230726	4.21	5710	-32.75	20230203	3685	4.21	20230726	5710	-32.75	20230203	3685	4.21	20230726	3.67	N	061040	500	160 억	509260	N	N	15	N	N
5	20230927	130549	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3835	-30	5	-0.78	84624860	22053	26.43	3830	3875	3815	5020	2710	3865	3837.34	1.59	-1627	3981	3922	3861	3802	3741	3952	3832	160	1155	500	2700	5	1	32089259	1231	10.34	0.53	12	0.07	371.00	7300.00	5710	20230203	-32.84	3685	20230726	4.07	5710	-32.84	20230203	3685	4.07	20230726	5710	-32.84	20230203	3685	4.07	20230726	3.67	N	061040	500	160 억	509260	N	N	15	N	N
6	20230927	120549	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3825	-40	5	-1.03	62286450	16224	19.45	3830	3875	3815	5020	2710	3865	3839.15	1.59	-824	3981	3922	3861	3802	3741	3952	3832	160	1155	500	2700	5	1	32089259	1227	10.31	0.52	12	0.05	371.00	7300.00	5710	20230203	-33.01	3685	20230726	3.80	5710	-33.01	20230203	3685	3.80	20230726	5710	-33.01	20230203	3685	3.80	20230726	3.67	N	061040	500	160 억	509260	N	N	15	N	N
7	20230927	110553	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3855	-10	5	-0.26	43214485	11245	13.48	3830	3875	3830	5020	2710	3865	3843.00	1.59	-243	3981	3922	3861	3802	3741	3952	3832	160	1155	500	2700	5	1	32089259	1237	10.39	0.53	12	0.04	371.00	7300.00	5710	20230203	-32.49	3685	20230726	4.61	5710	-32.49	20230203	3685	4.61	20230726	5710	-32.49	20230203	3685	4.61	20230726	3.67	N	061040	500	160 억	509260	N	N	15	N	N
8	20230927	100549	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3855	-10	5	-0.26	19528735	5076	6.08	3830	3875	3830	5020	2710	3865	3847.27	1.59	-295	3981	3922	3861	3802	3741	3952	3832	160	1155	500	2700	5	1	32089259	1237	10.39	0.53	12	0.02	371.00	7300.00	5710	20230203	-32.49	3685	20230726	4.61	5710	-32.49	20230203	3685	4.61	20230726	5710	-32.49	20230203	3685	4.61	20230726	3.67	N	061040	500	160 억	509260	N	N	15	N	N
9	20230927	090558	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3870	5	2	0.13	2756665	718	0.86	3830	3875	3830	5020	2710	3865	3839.37	1.59	-211	3981	3922	3861	3802	3741	3952	3832	160	1155	500	2700	5	1	32089259	1242	10.43	0.53	12	0.00	371.00	7300.00	5710	20230203	-32.22	3685	20230726	5.02	5710	-32.22	20230203	3685	5.02	20230726	5710	-32.22	20230203	3685	5.02	20230726	3.67	N	061040	500	160 억	509260	N	N	15	N	N
10	20230926	160550	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3865	-5	5	-0.13	319439375	83253	119.28	3820	3920	3800	5030	2710	3870	3836.90	1.60	-5734	4003	3936	3898	3831	3793	3917	3812	160	1160	500	2700	5	1	32089259	1240	10.42	0.53	12	0.26	371.00	7300.00	5710	20230203	-32.31	3685	20230726	4.88	5710	-32.31	20230203	3685	4.88	20230726	5710	-32.31	20230203	3685	4.88	20230726	3.69	N	061040	500	160 억	514996	N	N	15	N	N
11	20230926	150550	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3825	-45	5	-1.16	273472130	71327	102.19	3820	3920	3800	5030	2710	3870	3834.06	1.60	-3587	4003	3936	3898	3831	3793	3917	3812	160	1160	500	2700	5	1	32089259	1227	10.31	0.52	12	0.22	371.00	7300.00	5710	20230203	-33.01	3685	20230726	3.80	5710	-33.01	20230203	3685	3.80	20230726	5710	-33.01	20230203	3685	3.80	20230726	3.69	N	061040	500	160 억	514996	N	N	11	N	N
12	20230926	140545	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3840	-30	5	-0.78	226629050	59040	84.59	3820	3920	3810	5030	2710	3870	3838.57	1.60	-4130	4003	3936	3898	3831	3793	3917	3812	160	1160	500	2700	5	1	32089259	1232	10.35	0.53	12	0.18	371.00	7300.00	5710	20230203	-32.75	3685	20230726	4.21	5710	-32.75	20230203	3685	4.21	20230726	5710	-32.75	20230203	3685	4.21	20230726	3.69	N	061040	500	160 억	514996	N	N	11	N	N
13	20230926	130547	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3860	-10	5	-0.26	130145880	33830	48.47	3820	3920	3820	5030	2710	3870	3847.06	1.60	-851	4003	3936	3898	3831	3793	3917	3812	160	1160	500	2700	5	1	32089259	1239	10.40	0.53	12	0.11	371.00	7300.00	5710	20230203	-32.40	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5710	-32.40	20230203	3685	4.75	20230726	3.69	N	061040	500	160 억	514996	N	N	11	N	N
14	20230926	120549	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3870	0	3	0.00	125013890	32498	46.56	3820	3920	3820	5030	2710	3870	3846.82	1.60	-826	4003	3936	3898	3831	3793	3917	3812	160	1160	500	2700	5	1	32089259	1242	10.43	0.53	12	0.10	371.00	7300.00	5710	20230203	-32.22	3685	20230726	5.02	5710	-32.22	20230203	3685	5.02	20230726	5710	-32.22	20230203	3685	5.02	20230726	3.69	N	061040	500	160 억	514996	N	N	11	N	N
15	20230926	110549	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3840	-30	5	-0.78	117400440	30523	43.73	3820	3920	3820	5030	2710	3870	3846.29	1.60	-610	4003	3936	3898	3831	3793	3917	3812	160	1160	500	2700	5	1	32089259	1232	10.35	0.53	12	0.10	371.00	7300.00	5710	20230203	-32.75	3685	20230726	4.21	5710	-32.75	20230203	3685	4.21	20230726	5710	-32.75	20230203	3685	4.21	20230726	3.69	N	061040	500	160 억	514996	N	N	11	N	N
16	20230926	100546	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3855	-15	5	-0.39	67261575	17457	25.01	3820	3920	3820	5030	2710	3870	3852.99	1.60	-1293	4003	3936	3898	3831	3793	3917	3812	160	1160	500	2700	5	1	32089259	1237	10.39	0.53	12	0.05	371.00	7300.00	5710	20230203	-32.49	3685	20230726	4.61	5710	-32.49	20230203	3685	4.61	20230726	5710	-32.49	20230203	3685	4.61	20230726	3.69	N	061040	500	160 억	514996	N	N	11	N	N
17	20230926	090547	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3855	-15	5	-0.39	15234275	3981	5.70	3820	3900	3820	5030	2710	3870	3826.75	1.60	184	4003	3936	3898	3831	3793	3917	3812	160	1160	500	2700	5	1	32089259	1237	10.39	0.53	12	0.01	371.00	7300.00	5710	20230203	-32.49	3685	20230726	4.61	5710	-32.49	20230203	3685	4.61	20230726	5710	-32.49	20230203	3685	4.61	20230726	3.69	N	061040	500	160 억	514996	N	N	11	N	N
18	20230925	160547	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3870	-95	5	-2.40	267714520	68757	89.44	3925	3965	3860	5150	2780	3965	3893.87	1.65	-13488	4065	4015	3965	3915	3865	3990	3890	160	1185	500	2770	5	1	32089259	1242	10.43	0.53	12	0.21	371.00	7300.00	5710	20230203	-32.22	3685	20230726	5.02	5710	-32.22	20230203	3685	5.02	20230726	5710	-32.22	20230203	3685	5.02	20230726	3.76	N	061040	500	160 억	528485	N	N	11	N	N
19	20230925	150550	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3895	-70	5	-1.77	231457595	59391	77.26	3925	3965	3860	5150	2780	3965	3897.18	1.65	-11034	4065	4015	3965	3915	3865	3990	3890	160	1185	500	2770	5	1	32089259	1250	10.50	0.53	12	0.19	371.00	7300.00	5710	20230203	-31.79	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5710	-31.79	20230203	3685	5.70	20230726	3.76	N	061040	500	160 억	528485	N	N	7	N	N
20	20230925	140540	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3875	-90	5	-2.27	189116825	48444	63.02	3925	3965	3865	5150	2780	3965	3903.82	1.65	-8254	4065	4015	3965	3915	3865	3990	3890	160	1185	500	2770	5	1	32089259	1243	10.44	0.53	12	0.15	371.00	7300.00	5710	20230203	-32.14	3685	20230726	5.16	5710	-32.14	20230203	3685	5.16	20230726	5710	-32.14	20230203	3685	5.16	20230726	3.76	N	061040	500	160 억	528485	N	N	7	N	N
21	20230925	130544	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3880	-85	5	-2.14	158783340	40609	52.82	3925	3965	3875	5150	2780	3965	3910.05	1.65	-7099	4065	4015	3965	3915	3865	3990	3890	160	1185	500	2770	5	1	32089259	1245	10.46	0.53	12	0.13	371.00	7300.00	5710	20230203	-32.05	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5710	-32.05	20230203	3685	5.29	20230726	3.76	N	061040	500	160 억	528485	N	N	7	N	N
22	20230925	120548	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3890	-75	5	-1.89	123188070	31436	40.89	3925	3965	3880	5150	2780	3965	3918.69	1.65	-4420	4065	4015	3965	3915	3865	3990	3890	160	1185	500	2770	5	1	32089259	1248	10.49	0.53	12	0.10	371.00	7300.00	5710	20230203	-31.87	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5710	-31.87	20230203	3685	5.56	20230726	3.76	N	061040	500	160 억	528485	N	N	7	N	N
23	20230925	110543	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3890	-75	5	-1.89	99838125	25442	33.09	3925	3965	3880	5150	2780	3965	3924.15	1.65	-3255	4065	4015	3965	3915	3865	3990	3890	160	1185	500	2770	5	1	32089259	1248	10.49	0.53	12	0.08	371.00	7300.00	5710	20230203	-31.87	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5710	-31.87	20230203	3685	5.56	20230726	3.76	N	061040	500	160 억	528485	N	N	7	N	N
24	20230925	100546	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3940	-25	5	-0.63	43922415	11144	14.50	3925	3965	3920	5150	2780	3965	3941.35	1.65	1317	4065	4015	3965	3915	3865	3990	3890	160	1185	500	2770	5	1	32089259	1264	10.62	0.54	12	0.03	371.00	7300.00	5710	20230203	-31.00	3685	20230726	6.92	5710	-31.00	20230203	3685	6.92	20230726	5710	-31.00	20230203	3685	6.92	20230726	3.76	N	061040	500	160 억	528485	N	N	7	N	N
25	20230925	090545	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3950	-15	5	-0.38	6879760	1749	2.28	3925	3950	3925	5150	2780	3965	3933.54	1.65	148	4065	4015	3965	3915	3865	3990	3890	160	1185	500	2770	5	1	32089259	1268	10.65	0.54	12	0.01	371.00	7300.00	5710	20230203	-30.82	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5710	-30.82	20230203	3685	7.19	20230726	3.76	N	061040	500	160 억	528485	N	N	7	N	N
26	20230922	160603	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3965	-55	5	-1.37	303115180	76684	71.81	3980	4015	3915	5220	2815	4020	3952.69	1.64	3278	4196	4107	4036	3947	3876	4072	3912	160	1200	500	2810	5	1	32089259	1272	10.69	0.54	12	0.24	371.00	7300.00	5710	20230203	-30.56	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5710	-30.56	20230203	3685	7.60	20230726	3.88	N	061040	500	160 억	525209	N	N	7	N	N
27	20230922	150600	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3950	-70	5	-1.74	239965620	60690	56.84	3980	4015	3915	5220	2815	4020	3953.96	1.64	547	4196	4107	4036	3947	3876	4072	3912	160	1200	500	2810	5	1	32089259	1268	10.65	0.54	12	0.19	371.00	7300.00	5710	20230203	-30.82	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5710	-30.82	20230203	3685	7.19	20230726	3.88	N	061040	500	160 억	525209	N	N	0	N	N
28	20230922	140601	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3965	-55	5	-1.37	198090805	50058	46.88	3980	4015	3915	5220	2815	4020	3957.23	1.64	2721	4196	4107	4036	3947	3876	4072	3912	160	1200	500	2810	5	1	32089259	1272	10.69	0.54	12	0.16	371.00	7300.00	5710	20230203	-30.56	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5710	-30.56	20230203	3685	7.60	20230726	3.88	N	061040	500	160 억	525209	N	N	0	N	N
29	20230922	130526	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3960	-60	5	-1.49	181058450	45739	42.83	3980	4015	3915	5220	2815	4020	3958.51	1.64	2539	4196	4107	4036	3947	3876	4072	3912	160	1200	500	2810	5	1	32089259	1271	10.67	0.54	12	0.14	371.00	7300.00	5710	20230203	-30.65	3685	20230726	7.46	5710	-30.65	20230203	3685	7.46	20230726	5710	-30.65	20230203	3685	7.46	20230726	3.88	N	061040	500	160 억	525209	N	N	0	N	N
30	20230922	120524	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3945	-75	5	-1.87	175943710	44444	41.62	3980	4015	3915	5220	2815	4020	3958.77	1.64	2956	4196	4107	4036	3947	3876	4072	3912	160	1200	500	2810	5	1	32089259	1266	10.63	0.54	12	0.14	371.00	7300.00	5710	20230203	-30.91	3685	20230726	7.06	5710	-30.91	20230203	3685	7.06	20230726	5710	-30.91	20230203	3685	7.06	20230726	3.88	N	061040	500	160 억	525209	N	N	0	N	N
31	20230922	110521	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3985	-35	5	-0.87	151326410	38233	35.81	3980	4015	3915	5220	2815	4020	3958.01	1.64	5217	4196	4107	4036	3947	3876	4072	3912	160	1200	500	2810	5	1	32089259	1279	10.74	0.55	12	0.12	371.00	7300.00	5710	20230203	-30.21	3685	20230726	8.14	5710	-30.21	20230203	3685	8.14	20230726	5710	-30.21	20230203	3685	8.14	20230726	3.88	N	061040	500	160 억	525209	N	N	0	N	N
32	20230922	100523	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3920	-100	5	-2.49	102640730	25879	24.24	3980	4015	3915	5220	2815	4020	3966.18	1.64	-588	4196	4107	4036	3947	3876	4072	3912	160	1200	500	2810	5	1	32089259	1258	10.57	0.54	12	0.08	371.00	7300.00	5710	20230203	-31.35	3685	20230726	6.38	5710	-31.35	20230203	3685	6.38	20230726	5710	-31.35	20230203	3685	6.38	20230726	3.88	N	061040	500	160 억	525209	N	N	0	N	N
33	20230922	090517	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3945	-75	5	-1.87	24944000	6285	5.89	3980	3980	3935	5220	2815	4020	3968.81	1.64	-1899	4196	4107	4036	3947	3876	4072	3912	160	1200	500	2810	5	1	32089259	1266	10.63	0.54	12	0.02	371.00	7300.00	5710	20230203	-30.91	3685	20230726	7.06	5710	-30.91	20230203	3685	7.06	20230726	5710	-30.91	20230203	3685	7.06	20230726	3.88	N	061040	500	160 억	525209	N	N	0	N	N
34	20230921	160525	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4020	-90	5	-2.19	416133335	103441	27.22	4085	4125	3965	5340	2880	4110	4022.82	1.64	-782	4400	4255	4170	4025	3940	4212	3982	160	1230	500	2870	5	1	32089259	1290	10.84	0.55	12	0.32	371.00	7300.00	5710	20230203	-29.60	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5710	-29.60	20230203	3685	9.09	20230726	3.65	N	061040	500	160 억	525993	N	N	0	N	N
35	20230921	150518	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4000	-110	5	-2.68	372761820	92630	24.38	4085	4125	3965	5340	2880	4110	4024.10	1.64	-3437	4400	4255	4170	4025	3940	4212	3982	160	1230	500	2870	5	1	32089259	1284	10.78	0.55	12	0.29	371.00	7300.00	5710	20230203	-29.95	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5710	-29.95	20230203	3685	8.55	20230726	3.65	N	061040	500	160 억	525993	N	N	0	N	N
36	20230921	140523	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4005	-105	5	-2.55	337943040	83931	22.09	4085	4125	3965	5340	2880	4110	4026.32	1.64	-3012	4400	4255	4170	4025	3940	4212	3982	160	1230	500	2870	5	1	32089259	1285	10.80	0.55	12	0.26	371.00	7300.00	5710	20230203	-29.86	3685	20230726	8.68	5710	-29.86	20230203	3685	8.68	20230726	5710	-29.86	20230203	3685	8.68	20230726	3.65	N	061040	500	160 억	525993	N	N	0	N	N
37	20230921	130516	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3975	-135	5	-3.28	309948400	76897	20.24	4085	4125	3975	5340	2880	4110	4030.58	1.64	-3454	4400	4255	4170	4025	3940	4212	3982	160	1230	500	2870	5	1	32089259	1276	10.71	0.54	12	0.24	371.00	7300.00	5710	20230203	-30.39	3685	20230726	7.87	5710	-30.39	20230203	3685	7.87	20230726	5710	-30.39	20230203	3685	7.87	20230726	3.65	N	061040	500	160 억	525993	N	N	0	N	N
38	20230921	120512	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4020	-90	5	-2.19	247079505	61141	16.09	4085	4125	3990	5340	2880	4110	4041.01	1.64	-1820	4400	4255	4170	4025	3940	4212	3982	160	1230	500	2870	5	1	32089259	1290	10.84	0.55	12	0.19	371.00	7300.00	5710	20230203	-29.60	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5710	-29.60	20230203	3685	9.09	20230726	3.65	N	061040	500	160 억	525993	N	N	0	N	N
39	20230921	110525	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4060	-50	5	-1.22	190836900	47124	12.40	4085	4125	4005	5340	2880	4110	4049.53	1.64	-726	4400	4255	4170	4025	3940	4212	3982	160	1230	500	2870	5	1	32089259	1303	10.94	0.56	12	0.15	371.00	7300.00	5710	20230203	-28.90	3685	20230726	10.18	5710	-28.90	20230203	3685	10.18	20230726	5710	-28.90	20230203	3685	10.18	20230726	3.65	N	061040	500	160 억	525993	N	N	0	N	N
40	20230921	100516	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4030	-80	5	-1.95	115654710	28442	7.49	4085	4125	4015	5340	2880	4110	4066.16	1.64	-3001	4400	4255	4170	4025	3940	4212	3982	160	1230	500	2870	5	1	32089259	1293	10.86	0.55	12	0.09	371.00	7300.00	5710	20230203	-29.42	3685	20230726	9.36	5710	-29.42	20230203	3685	9.36	20230726	5710	-29.42	20230203	3685	9.36	20230726	3.65	N	061040	500	160 억	525993	N	N	0	N	N
41	20230921	090523	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4075	-35	5	-0.85	32472720	7957	2.09	4085	4105	4050	5340	2880	4110	4080.60	1.64	-358	4400	4255	4170	4025	3940	4212	3982	160	1230	500	2870	5	1	32089259	1308	10.98	0.56	12	0.02	371.00	7300.00	5710	20230203	-28.63	3685	20230726	10.58	5710	-28.63	20230203	3685	10.58	20230726	5710	-28.63	20230203	3685	10.58	20230726	3.65	N	061040	500	160 억	525993	N	N	0	N	N
42	20230920	160521	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4110	-185	5	-4.31	1572086175	376016	33.43	4225	4315	4085	5580	3010	4295	4180.24	1.75	-33861	4571	4432	4211	4072	3851	4502	4142	160	1285	500	3000	5	1	32089259	1319	11.08	0.56	12	1.17	371.00	7300.00	5710	20230203	-28.02	3685	20230726	11.53	5710	-28.02	20230203	3685	11.53	20230726	5710	-28.02	20230203	3685	11.53	20230726	3.66	N	061040	500	160 억	562093	N	N	16	N	N
43	20230920	150509	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4095	-200	5	-4.66	1464360955	349751	31.10	4225	4315	4090	5580	3010	4295	4186.06	1.75	-26774	4571	4432	4211	4072	3851	4502	4142	160	1285	500	3000	5	1	32089259	1314	11.04	0.56	12	1.09	371.00	7300.00	5710	20230203	-28.28	3685	20230726	11.13	5710	-28.28	20230203	3685	11.13	20230726	5710	-28.28	20230203	3685	11.13	20230726	3.66	N	061040	500	160 억	562093	N	N	16	N	N
44	20230920	140514	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4110	-185	5	-4.31	1367724560	326284	29.01	4225	4315	4100	5580	3010	4295	4191.00	1.75	-25682	4571	4432	4211	4072	3851	4502	4142	160	1285	500	3000	5	1	32089259	1319	11.08	0.56	12	1.02	371.00	7300.00	5710	20230203	-28.02	3685	20230726	11.53	5710	-28.02	20230203	3685	11.53	20230726	5710	-28.02	20230203	3685	11.53	20230726	3.66	N	061040	500	160 억	562093	N	N	16	N	N
45	20230920	130511	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4140	-155	5	-3.61	1248006360	297165	26.42	4225	4315	4110	5580	3010	4295	4198.87	1.75	-12885	4571	4432	4211	4072	3851	4502	4142	160	1285	500	3000	5	1	32089259	1328	11.16	0.57	12	0.93	371.00	7300.00	5710	20230203	-27.50	3685	20230726	12.35	5710	-27.50	20230203	3685	12.35	20230726	5710	-27.50	20230203	3685	12.35	20230726	3.66	N	061040	500	160 억	562093	N	N	16	N	N
46	20230920	120509	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4165	-130	5	-3.03	1109209340	263562	23.43	4225	4315	4135	5580	3010	4295	4207.67	1.75	-5679	4571	4432	4211	4072	3851	4502	4142	160	1285	500	3000	5	1	32089259	1337	11.23	0.57	12	0.82	371.00	7300.00	5710	20230203	-27.06	3685	20230726	13.03	5710	-27.06	20230203	3685	13.03	20230726	5710	-27.06	20230203	3685	13.03	20230726	3.66	N	061040	500	160 억	562093	N	N	16	N	N
47	20230920	110515	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4165	-130	5	-3.03	1034425470	245590	21.84	4225	4315	4135	5580	3010	4295	4211.12	1.75	-800	4571	4432	4211	4072	3851	4502	4142	160	1285	500	3000	5	1	32089259	1337	11.23	0.57	12	0.77	371.00	7300.00	5710	20230203	-27.06	3685	20230726	13.03	5710	-27.06	20230203	3685	13.03	20230726	5710	-27.06	20230203	3685	13.03	20230726	3.66	N	061040	500	160 억	562093	N	N	16	N	N
48	20230920	100506	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4305	10	2	0.23	672544100	159192	14.15	4225	4315	4160	5580	3010	4295	4223.57	1.75	-7236	4571	4432	4211	4072	3851	4502	4142	160	1285	500	3000	5	1	32089259	1381	11.60	0.59	12	0.50	371.00	7300.00	5710	20230203	-24.61	3685	20230726	16.82	5710	-24.61	20230203	3685	16.82	20230726	5710	-24.61	20230203	3685	16.82	20230726	3.66	N	061040	500	160 억	562093	N	N	16	N	N
49	20230920	090512	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4235	-60	5	-1.40	186589230	44010	3.91	4225	4280	4225	5580	3010	4295	4236.24	1.75	1296	4571	4432	4211	4072	3851	4502	4142	160	1285	500	3000	5	1	32089259	1359	11.42	0.58	12	0.14	371.00	7300.00	5710	20230203	-25.83	3685	20230726	14.93	5710	-25.83	20230203	3685	14.93	20230726	5710	-25.83	20230203	3685	14.93	20230726	3.66	N	061040	500	160 억	562093	N	N	16	N	N
50	20230919	160510	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4295	255	2	6.31	2591772330	614726	1618.17	4000	4350	3990	5250	2830	4040	4215.82	1.61	45411	4103	4071	4013	3981	3923	4087	3997	160	1210	500	2820	5	1	32089259	1378	11.58	0.59	12	1.92	371.00	7300.00	5710	20230203	-24.78	3685	20230726	16.55	5710	-24.78	20230203	3685	16.55	20230726	5710	-24.78	20230203	3685	16.55	20230726	3.66	N	061040	500	160 억	517066	N	N	16	N	N
51	20230919	150510	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4220	180	2	4.46	2283023825	542242	1427.37	4000	4350	3990	5250	2830	4040	4210.34	1.61	50306	4103	4071	4013	3981	3923	4087	3997	160	1210	500	2820	5	1	32089259	1354	11.37	0.58	12	1.69	371.00	7300.00	5710	20230203	-26.09	3685	20230726	14.52	5710	-26.09	20230203	3685	14.52	20230726	5710	-26.09	20230203	3685	14.52	20230726	3.66	N	061040	500	160 억	517066	N	N	410	N	N
52	20230919	140506	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4185	145	2	3.59	2209796860	524745	1381.31	4000	4350	3990	5250	2830	4040	4211.18	1.61	49333	4103	4071	4013	3981	3923	4087	3997	160	1210	500	2820	5	1	32089259	1343	11.28	0.57	12	1.64	371.00	7300.00	5710	20230203	-26.71	3685	20230726	13.57	5710	-26.71	20230203	3685	13.57	20230726	5710	-26.71	20230203	3685	13.57	20230726	3.66	N	061040	500	160 억	517066	N	N	410	N	N
53	20230919	130500	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4200	160	2	3.96	2145819730	509425	1340.98	4000	4350	3990	5250	2830	4040	4212.24	1.61	50015	4103	4071	4013	3981	3923	4087	3997	160	1210	500	2820	5	1	32089259	1348	11.32	0.58	12	1.59	371.00	7300.00	5710	20230203	-26.44	3685	20230726	13.98	5710	-26.44	20230203	3685	13.98	20230726	5710	-26.44	20230203	3685	13.98	20230726	3.66	N	061040	500	160 억	517066	N	N	410	N	N
54	20230919	120515	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4250	210	2	5.20	2081749270	494198	1300.90	4000	4350	3990	5250	2830	4040	4212.38	1.61	51220	4103	4071	4013	3981	3923	4087	3997	160	1210	500	2820	5	1	32089259	1364	11.46	0.58	12	1.54	371.00	7300.00	5710	20230203	-25.57	3685	20230726	15.33	5710	-25.57	20230203	3685	15.33	20230726	5710	-25.57	20230203	3685	15.33	20230726	3.66	N	061040	500	160 억	517066	N	N	410	N	N
55	20230919	110513	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4260	220	2	5.45	1870089705	444473	1170.00	4000	4350	3990	5250	2830	4040	4207.43	1.61	52472	4103	4071	4013	3981	3923	4087	3997	160	1210	500	2820	5	1	32089259	1367	11.48	0.58	12	1.39	371.00	7300.00	5710	20230203	-25.39	3685	20230726	15.60	5710	-25.39	20230203	3685	15.60	20230726	5710	-25.39	20230203	3685	15.60	20230726	3.66	N	061040	500	160 억	517066	N	N	410	N	N
56	20230919	100511	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4150	110	2	2.72	1394892485	330895	871.03	4000	4350	3990	5250	2830	4040	4215.51	1.61	21276	4103	4071	4013	3981	3923	4087	3997	160	1210	500	2820	5	1	32089259	1332	11.19	0.57	12	1.03	371.00	7300.00	5710	20230203	-27.32	3685	20230726	12.62	5710	-27.32	20230203	3685	12.62	20230726	5710	-27.32	20230203	3685	12.62	20230726	3.66	N	061040	500	160 억	517066	N	N	410	N	N
57	20230919	090509	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4035	-5	5	-0.12	4350760	1079	2.84	4000	4040	4000	5250	2830	4040	4032.22	1.61	-256	4103	4071	4013	3981	3923	4087	3997	160	1210	500	2820	5	1	32089259	1295	10.88	0.55	12	0.00	371.00	7300.00	5710	20230203	-29.33	3685	20230726	9.50	5710	-29.33	20230203	3685	9.50	20230726	5710	-29.33	20230203	3685	9.50	20230726	3.66	N	061040	500	160 억	517066	N	N	410	N	N
58	20230918	160511	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4040	5	2	0.12	151592195	37765	42.95	4035	4045	3955	5240	2825	4035	4013.97	1.63	-4564	4095	4065	4010	3980	3925	4080	3995	160	1205	500	2820	5	1	32089259	1296	10.89	0.55	12	0.12	371.00	7300.00	5710	20230203	-29.25	3685	20230726	9.63	5710	-29.25	20230203	3685	9.63	20230726	5710	-29.25	20230203	3685	9.63	20230726	3.64	N	061040	500	160 억	521478	N	N	410	N	N
59	20230918	150507	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4015	-20	5	-0.50	117969145	29426	33.47	4035	4045	3955	5240	2825	4035	4009.01	1.63	-3222	4095	4065	4010	3980	3925	4080	3995	160	1205	500	2820	5	1	32089259	1288	10.82	0.55	12	0.09	371.00	7300.00	5710	20230203	-29.68	3685	20230726	8.96	5710	-29.68	20230203	3685	8.96	20230726	5710	-29.68	20230203	3685	8.96	20230726	3.64	N	061040	500	160 억	521478	N	N	902	N	N
60	20230918	140522	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4020	-15	5	-0.37	106685970	26612	30.27	4035	4045	3955	5240	2825	4035	4008.94	1.63	-3813	4095	4065	4010	3980	3925	4080	3995	160	1205	500	2820	5	1	32089259	1290	10.84	0.55	12	0.08	371.00	7300.00	5710	20230203	-29.60	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5710	-29.60	20230203	3685	9.09	20230726	3.64	N	061040	500	160 억	521478	N	N	902	N	N
61	20230918	130510	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4005	-30	5	-0.74	99274540	24767	28.17	4035	4045	3955	5240	2825	4035	4008.34	1.63	-3388	4095	4065	4010	3980	3925	4080	3995	160	1205	500	2820	5	1	32089259	1285	10.80	0.55	12	0.08	371.00	7300.00	5710	20230203	-29.86	3685	20230726	8.68	5710	-29.86	20230203	3685	8.68	20230726	5710	-29.86	20230203	3685	8.68	20230726	3.64	N	061040	500	160 억	521478	N	N	902	N	N
62	20230918	120510	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4045	10	2	0.25	87636980	21878	24.88	4035	4045	3955	5240	2825	4035	4005.71	1.63	-2419	4095	4065	4010	3980	3925	4080	3995	160	1205	500	2820	5	1	32089259	1298	10.90	0.55	12	0.07	371.00	7300.00	5710	20230203	-29.16	3685	20230726	9.77	5710	-29.16	20230203	3685	9.77	20230726	5710	-29.16	20230203	3685	9.77	20230726	3.64	N	061040	500	160 억	521478	N	N	902	N	N
63	20230918	110508	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4015	-20	5	-0.50	54149330	13577	15.44	4035	4040	3955	5240	2825	4035	3988.30	1.63	210	4095	4065	4010	3980	3925	4080	3995	160	1205	500	2820	5	1	32089259	1288	10.82	0.55	12	0.04	371.00	7300.00	5710	20230203	-29.68	3685	20230726	8.96	5710	-29.68	20230203	3685	8.96	20230726	5710	-29.68	20230203	3685	8.96	20230726	3.64	N	061040	500	160 억	521478	N	N	902	N	N
64	20230918	100504	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3995	-40	5	-0.99	32102545	8071	9.18	4035	4035	3955	5240	2825	4035	3977.50	1.63	1594	4095	4065	4010	3980	3925	4080	3995	160	1205	500	2820	5	1	32089259	1282	10.77	0.55	12	0.03	371.00	7300.00	5710	20230203	-30.04	3685	20230726	8.41	5710	-30.04	20230203	3685	8.41	20230726	5710	-30.04	20230203	3685	8.41	20230726	3.64	N	061040	500	160 억	521478	N	N	902	N	N
65	20230918	090501	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3960	-75	5	-1.86	10921890	2752	3.13	4035	4035	3955	5240	2825	4035	3968.64	1.63	1532	4095	4065	4010	3980	3925	4080	3995	160	1205	500	2820	5	1	32089259	1271	10.67	0.54	12	0.01	371.00	7300.00	5710	20230203	-30.65	3685	20230726	7.46	5710	-30.65	20230203	3685	7.46	20230726	5710	-30.65	20230203	3685	7.46	20230726	3.64	N	061040	500	160 억	521478	N	N	902	N	N
66	20230915	160507	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4035	10	2	0.25	349583705	87379	66.47	4000	4040	3955	5230	2820	4025	4000.69	1.62	-92	4148	4086	4038	3976	3928	4062	3952	160	1205	500	2810	5	1	32089259	1295	10.88	0.55	12	0.27	371.00	7300.00	5710	20230203	-29.33	3685	20230726	9.50	5710	-29.33	20230203	3685	9.50	20230726	5710	-29.33	20230203	3685	9.50	20230726	3.55	N	061040	500	160 억	520870	N	N	902	N	N
67	20230915	150509	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4025	0	3	0.00	321360250	80381	61.15	4000	4040	3955	5230	2820	4025	3997.96	1.62	-21	4148	4086	4038	3976	3928	4062	3952	160	1205	500	2810	5	1	32089259	1292	10.85	0.55	12	0.25	371.00	7300.00	5710	20230203	-29.51	3685	20230726	9.23	5710	-29.51	20230203	3685	9.23	20230726	5710	-29.51	20230203	3685	9.23	20230726	3.55	N	061040	500	160 억	520870	N	N	80	N	N
68	20230915	140505	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4000	-25	5	-0.62	296694985	74228	56.47	4000	4040	3955	5230	2820	4025	3997.08	1.62	-72	4148	4086	4038	3976	3928	4062	3952	160	1205	500	2810	5	1	32089259	1284	10.78	0.55	12	0.23	371.00	7300.00	5710	20230203	-29.95	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5710	-29.95	20230203	3685	8.55	20230726	3.55	N	061040	500	160 억	520870	N	N	80	N	N
69	20230915	130502	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4030	5	2	0.12	256274520	64142	48.79	4000	4040	3955	5230	2820	4025	3995.42	1.62	-1947	4148	4086	4038	3976	3928	4062	3952	160	1205	500	2810	5	1	32089259	1293	10.86	0.55	12	0.20	371.00	7300.00	5710	20230203	-29.42	3685	20230726	9.36	5710	-29.42	20230203	3685	9.36	20230726	5710	-29.42	20230203	3685	9.36	20230726	3.55	N	061040	500	160 억	520870	N	N	80	N	N
70	20230915	120509	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4030	5	2	0.12	233392930	58446	44.46	4000	4040	3955	5230	2820	4025	3993.31	1.62	-2209	4148	4086	4038	3976	3928	4062	3952	160	1205	500	2810	5	1	32089259	1293	10.86	0.55	12	0.18	371.00	7300.00	5710	20230203	-29.42	3685	20230726	9.36	5710	-29.42	20230203	3685	9.36	20230726	5710	-29.42	20230203	3685	9.36	20230726	3.55	N	061040	500	160 억	520870	N	N	80	N	N
71	20230915	110511	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3975	-50	5	-1.24	150200190	37663	28.65	4000	4025	3955	5230	2820	4025	3988.00	1.62	-1707	4148	4086	4038	3976	3928	4062	3952	160	1205	500	2810	5	1	32089259	1276	10.71	0.54	12	0.12	371.00	7300.00	5710	20230203	-30.39	3685	20230726	7.87	5710	-30.39	20230203	3685	7.87	20230726	5710	-30.39	20230203	3685	7.87	20230726	3.55	N	061040	500	160 억	520870	N	N	80	N	N
72	20230915	100510	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3980	-45	5	-1.12	99092415	24793	18.86	4000	4025	3965	5230	2820	4025	3996.79	1.62	-728	4148	4086	4038	3976	3928	4062	3952	160	1205	500	2810	5	1	32089259	1277	10.73	0.55	12	0.08	371.00	7300.00	5710	20230203	-30.30	3685	20230726	8.01	5710	-30.30	20230203	3685	8.01	20230726	5710	-30.30	20230203	3685	8.01	20230726	3.55	N	061040	500	160 억	520870	N	N	80	N	N
73	20230915	090501	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3965	-60	5	-1.49	14809435	3718	2.83	4000	4000	3965	5230	2820	4025	3983.17	1.62	-2317	4148	4086	4038	3976	3928	4062	3952	160	1205	500	2810	5	1	32089259	1272	10.69	0.54	12	0.01	371.00	7300.00	5710	20230203	-30.56	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5710	-30.56	20230203	3685	7.60	20230726	3.55	N	061040	500	160 억	520870	N	N	80	N	N
74	20230914	160505	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4025	-75	5	-1.83	522890545	129970	44.73	4100	4100	3990	5330	2870	4100	4023.06	1.71	-26763	4260	4180	4020	3940	3780	4220	3980	160	1230	500	2870	5	1	32089259	1292	10.85	0.55	12	0.41	371.00	7300.00	5710	20230203	-29.51	3685	20230726	9.23	5710	-29.51	20230203	3685	9.23	20230726	5710	-29.51	20230203	3685	9.23	20230726	3.56	N	061040	500	160 억	547250	N	N	80	N	N
75	20230914	150457	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4025	-75	5	-1.83	466404555	115896	39.89	4100	4100	3990	5330	2870	4100	4024.23	1.71	-22940	4260	4180	4020	3940	3780	4220	3980	160	1230	500	2870	5	1	32089259	1292	10.85	0.55	12	0.36	371.00	7300.00	5710	20230203	-29.51	3685	20230726	9.23	5710	-29.51	20230203	3685	9.23	20230726	5710	-29.51	20230203	3685	9.23	20230726	3.56	N	061040	500	160 억	547250	N	N	131	N	N
76	20230914	140459	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4025	-75	5	-1.83	418782540	104033	35.81	4100	4100	3990	5330	2870	4100	4025.36	1.71	-20088	4260	4180	4020	3940	3780	4220	3980	160	1230	500	2870	5	1	32089259	1292	10.85	0.55	12	0.32	371.00	7300.00	5710	20230203	-29.51	3685	20230726	9.23	5710	-29.51	20230203	3685	9.23	20230726	5710	-29.51	20230203	3685	9.23	20230726	3.56	N	061040	500	160 억	547250	N	N	131	N	N
77	20230914	130453	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4025	-75	5	-1.83	397711595	98784	34.00	4100	4100	3990	5330	2870	4100	4025.95	1.71	-17699	4260	4180	4020	3940	3780	4220	3980	160	1230	500	2870	5	1	32089259	1292	10.85	0.55	12	0.31	371.00	7300.00	5710	20230203	-29.51	3685	20230726	9.23	5710	-29.51	20230203	3685	9.23	20230726	5710	-29.51	20230203	3685	9.23	20230726	3.56	N	061040	500	160 억	547250	N	N	131	N	N
78	20230914	120502	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4010	-90	5	-2.20	372681660	92546	31.85	4100	4100	3990	5330	2870	4100	4026.86	1.71	-16277	4260	4180	4020	3940	3780	4220	3980	160	1230	500	2870	5	1	32089259	1287	10.81	0.55	12	0.29	371.00	7300.00	5710	20230203	-29.77	3685	20230726	8.82	5710	-29.77	20230203	3685	8.82	20230726	5710	-29.77	20230203	3685	8.82	20230726	3.56	N	061040	500	160 억	547250	N	N	131	N	N
79	20230914	110459	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4010	-90	5	-2.20	332753110	82570	28.42	4100	4100	3990	5330	2870	4100	4029.82	1.71	-14851	4260	4180	4020	3940	3780	4220	3980	160	1230	500	2870	5	1	32089259	1287	10.81	0.55	12	0.26	371.00	7300.00	5710	20230203	-29.77	3685	20230726	8.82	5710	-29.77	20230203	3685	8.82	20230726	5710	-29.77	20230203	3685	8.82	20230726	3.56	N	061040	500	160 억	547250	N	N	131	N	N
80	20230914	100454	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4015	-85	5	-2.07	257504685	63789	21.95	4100	4100	4000	5330	2870	4100	4036.66	1.71	-3718	4260	4180	4020	3940	3780	4220	3980	160	1230	500	2870	5	1	32089259	1288	10.82	0.55	12	0.20	371.00	7300.00	5710	20230203	-29.68	3685	20230726	8.96	5710	-29.68	20230203	3685	8.96	20230726	5710	-29.68	20230203	3685	8.96	20230726	3.56	N	061040	500	160 억	547250	N	N	131	N	N
81	20230914	090501	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4030	-70	5	-1.71	89767000	22117	7.61	4100	4100	4020	5330	2870	4100	4058.44	1.71	-1290	4260	4180	4020	3940	3780	4220	3980	160	1230	500	2870	5	1	32089259	1293	10.86	0.55	12	0.07	371.00	7300.00	5710	20230203	-29.42	3685	20230726	9.36	5710	-29.42	20230203	3685	9.36	20230726	5710	-29.42	20230203	3685	9.36	20230726	3.56	N	061040	500	160 억	547250	N	N	131	N	N
82	20230913	160505	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4100	150	2	3.80	746126940	185786	414.83	3980	4100	3860	5130	2765	3950	4015.67	1.71	-450	4033	3991	3938	3896	3843	4012	3917	160	1180	500	2760	5	1	32089259	1316	11.05	0.56	12	0.58	371.00	7300.00	5710	20230203	-28.20	3685	20230726	11.26	5710	-28.20	20230203	3685	11.26	20230726	5710	-28.20	20230203	3685	11.26	20230726	3.53	N	061040	500	160 억	548020	N	N	131	N	N
83	20230913	150500	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4090	140	2	3.54	575350050	144012	321.56	3980	4100	3860	5130	2765	3950	3995.15	1.71	5002	4033	3991	3938	3896	3843	4012	3917	160	1180	500	2760	5	1	32089259	1312	11.02	0.56	12	0.45	371.00	7300.00	5710	20230203	-28.37	3685	20230726	10.99	5710	-28.37	20230203	3685	10.99	20230726	5710	-28.37	20230203	3685	10.99	20230726	3.53	N	061040	500	160 억	548020	N	N	3	N	N
84	20230913	140502	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3885	-65	5	-1.65	98404545	25303	56.50	3980	3980	3860	5130	2765	3950	3889.05	1.71	-7228	4033	3991	3938	3896	3843	4012	3917	160	1180	500	2760	5	1	32089259	1247	10.47	0.53	12	0.08	371.00	7300.00	5710	20230203	-31.96	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5710	-31.96	20230203	3685	5.43	20230726	3.53	N	061040	500	160 억	548020	N	N	3	N	N
85	20230913	130451	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3875	-75	5	-1.90	70655685	18129	40.48	3980	3980	3860	5130	2765	3950	3897.38	1.71	-5590	4033	3991	3938	3896	3843	4012	3917	160	1180	500	2760	5	1	32089259	1243	10.44	0.53	12	0.06	371.00	7300.00	5710	20230203	-32.14	3685	20230726	5.16	5710	-32.14	20230203	3685	5.16	20230726	5710	-32.14	20230203	3685	5.16	20230726	3.53	N	061040	500	160 억	548020	N	N	3	N	N
86	20230913	120502	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3885	-65	5	-1.65	64450545	16529	36.91	3980	3980	3860	5130	2765	3950	3899.24	1.71	-5035	4033	3991	3938	3896	3843	4012	3917	160	1180	500	2760	5	1	32089259	1247	10.47	0.53	12	0.05	371.00	7300.00	5710	20230203	-31.96	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5710	-31.96	20230203	3685	5.43	20230726	3.53	N	061040	500	160 억	548020	N	N	3	N	N
87	20230913	110501	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3900	-50	5	-1.27	52489475	13440	30.01	3980	3980	3875	5130	2765	3950	3905.47	1.71	-3972	4033	3991	3938	3896	3843	4012	3917	160	1180	500	2760	5	1	32089259	1251	10.51	0.53	12	0.04	371.00	7300.00	5710	20230203	-31.70	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5710	-31.70	20230203	3685	5.83	20230726	3.53	N	061040	500	160 억	548020	N	N	3	N	N
88	20230913	100454	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3905	-45	5	-1.14	28932820	7392	16.51	3980	3980	3900	5130	2765	3950	3914.07	1.71	-777	4033	3991	3938	3896	3843	4012	3917	160	1180	500	2760	5	1	32089259	1253	10.53	0.53	12	0.02	371.00	7300.00	5710	20230203	-31.61	3685	20230726	5.97	5710	-31.61	20230203	3685	5.97	20230726	5710	-31.61	20230203	3685	5.97	20230726	3.53	N	061040	500	160 억	548020	N	N	3	N	N
89	20230913	090451	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3940	-10	5	-0.25	7612795	1943	4.34	3980	3980	3900	5130	2765	3950	3918.06	1.71	-24	4033	3991	3938	3896	3843	4012	3917	160	1180	500	2760	5	1	32089259	1264	10.62	0.54	12	0.01	371.00	7300.00	5710	20230203	-31.00	3685	20230726	6.92	5710	-31.00	20230203	3685	6.92	20230726	5710	-31.00	20230203	3685	6.92	20230726	3.53	N	061040	500	160 억	548020	N	N	3	N	N
90	20230912	160448	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3950	-20	5	-0.50	174374135	44375	72.30	3945	3980	3885	5160	2780	3970	3929.42	1.74	-11605	4050	4010	3930	3890	3810	4030	3910	160	1190	500	2770	5	1	32089259	1268	10.65	0.54	12	0.14	371.00	7300.00	5710	20230203	-30.82	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5710	-30.82	20230203	3685	7.19	20230726	3.53	N	061040	500	160 억	559627	N	N	3	N	N
91	20230912	150456	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3915	-55	5	-1.39	145955805	37171	60.57	3945	3980	3885	5160	2780	3970	3926.46	1.74	-9557	4050	4010	3930	3890	3810	4030	3910	160	1190	500	2770	5	1	32089259	1256	10.55	0.54	12	0.12	371.00	7300.00	5710	20230203	-31.44	3685	20230726	6.24	5710	-31.44	20230203	3685	6.24	20230726	5710	-31.44	20230203	3685	6.24	20230726	3.53	N	061040	500	160 억	559627	N	N	0	N	N
92	20230912	140456	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3890	-80	5	-2.02	137749510	35063	57.13	3945	3980	3890	5160	2780	3970	3928.48	1.74	-8681	4050	4010	3930	3890	3810	4030	3910	160	1190	500	2770	5	1	32089259	1248	10.49	0.53	12	0.11	371.00	7300.00	5710	20230203	-31.87	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5710	-31.87	20230203	3685	5.56	20230726	3.53	N	061040	500	160 억	559627	N	N	0	N	N
93	20230912	130450	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3935	-35	5	-0.88	115037710	29239	47.64	3945	3980	3905	5160	2780	3970	3934.24	1.74	-3656	4050	4010	3930	3890	3810	4030	3910	160	1190	500	2770	5	1	32089259	1263	10.61	0.54	12	0.09	371.00	7300.00	5710	20230203	-31.09	3685	20230726	6.78	5710	-31.09	20230203	3685	6.78	20230726	5710	-31.09	20230203	3685	6.78	20230726	3.53	N	061040	500	160 억	559627	N	N	0	N	N
94	20230912	120446	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3930	-40	5	-1.01	84547855	21448	34.95	3945	3980	3915	5160	2780	3970	3941.83	1.74	-1820	4050	4010	3930	3890	3810	4030	3910	160	1190	500	2770	5	1	32089259	1261	10.59	0.54	12	0.07	371.00	7300.00	5710	20230203	-31.17	3685	20230726	6.65	5710	-31.17	20230203	3685	6.65	20230726	5710	-31.17	20230203	3685	6.65	20230726	3.53	N	061040	500	160 억	559627	N	N	0	N	N
95	20230912	110452	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3935	-35	5	-0.88	67581230	17127	27.91	3945	3980	3915	5160	2780	3970	3945.71	1.74	480	4050	4010	3930	3890	3810	4030	3910	160	1190	500	2770	5	1	32089259	1263	10.61	0.54	12	0.05	371.00	7300.00	5710	20230203	-31.09	3685	20230726	6.78	5710	-31.09	20230203	3685	6.78	20230726	5710	-31.09	20230203	3685	6.78	20230726	3.53	N	061040	500	160 억	559627	N	N	0	N	N
96	20230912	100450	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3940	-30	5	-0.76	53159685	13455	21.92	3945	3980	3935	5160	2780	3970	3950.75	1.74	1165	4050	4010	3930	3890	3810	4030	3910	160	1190	500	2770	5	1	32089259	1264	10.62	0.54	12	0.04	371.00	7300.00	5710	20230203	-31.00	3685	20230726	6.92	5710	-31.00	20230203	3685	6.92	20230726	5710	-31.00	20230203	3685	6.92	20230726	3.53	N	061040	500	160 억	559627	N	N	0	N	N
97	20230912	090457	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3950	-20	5	-0.50	6237865	1580	2.57	3945	3980	3945	5160	2780	3970	3946.13	1.74	-219	4050	4010	3930	3890	3810	4030	3910	160	1190	500	2770	5	1	32089259	1268	10.65	0.54	12	0.00	371.00	7300.00	5710	20230203	-30.82	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5710	-30.82	20230203	3685	7.19	20230726	3.53	N	061040	500	160 억	559627	N	N	0	N	N
98	20230911	160446	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3970	90	2	2.32	238987780	61143	137.76	3900	3970	3850	5040	2720	3880	3908.59	1.70	12576	3943	3911	3873	3841	3803	3915	3845	160	1160	500	2710	5	1	32089259	1274	10.70	0.54	12	0.19	371.00	7300.00	5710	20230203	-30.47	3685	20230726	7.73	5710	-30.47	20230203	3685	7.73	20230726	5710	-30.47	20230203	3685	7.73	20230726	3.54	N	061040	500	160 억	546852	N	N	0	N	N
99	20230911	150454	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3950	70	2	1.80	191324895	49109	110.65	3900	3970	3850	5040	2720	3880	3895.92	1.70	10181	3943	3911	3873	3841	3803	3915	3845	160	1160	500	2710	5	1	32089259	1268	10.65	0.54	12	0.15	371.00	7300.00	5710	20230203	-30.82	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5710	-30.82	20230203	3685	7.19	20230726	3.54	N	061040	500	160 억	546852	N	N	0	N	N
100	20230911	140500	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3900	20	2	0.52	113362885	29216	65.83	3900	3910	3850	5040	2720	3880	3880.16	1.70	4846	3943	3911	3873	3841	3803	3915	3845	160	1160	500	2710	5	1	32089259	1251	10.51	0.53	12	0.09	371.00	7300.00	5710	20230203	-31.70	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5710	-31.70	20230203	3685	5.83	20230726	3.54	N	061040	500	160 억	546852	N	N	0	N	N
101	20230911	130442	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3900	20	2	0.52	99147965	25562	57.59	3900	3910	3850	5040	2720	3880	3878.72	1.70	4051	3943	3911	3873	3841	3803	3915	3845	160	1160	500	2710	5	1	32089259	1251	10.51	0.53	12	0.08	371.00	7300.00	5710	20230203	-31.70	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5710	-31.70	20230203	3685	5.83	20230726	3.54	N	061040	500	160 억	546852	N	N	0	N	N
102	20230911	120450	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3895	15	2	0.39	91551820	23612	53.20	3900	3910	3850	5040	2720	3880	3877.34	1.70	3932	3943	3911	3873	3841	3803	3915	3845	160	1160	500	2710	5	1	32089259	1250	10.50	0.53	12	0.07	371.00	7300.00	5710	20230203	-31.79	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5710	-31.79	20230203	3685	5.70	20230726	3.54	N	061040	500	160 억	546852	N	N	0	N	N
103	20230911	110440	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3910	30	2	0.77	64911310	16755	37.75	3900	3910	3850	5040	2720	3880	3874.15	1.70	2105	3943	3911	3873	3841	3803	3915	3845	160	1160	500	2710	5	1	32089259	1255	10.54	0.54	12	0.05	371.00	7300.00	5710	20230203	-31.52	3685	20230726	6.11	5710	-31.52	20230203	3685	6.11	20230726	5710	-31.52	20230203	3685	6.11	20230726	3.54	N	061040	500	160 억	546852	N	N	0	N	N
104	20230911	100443	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3880	0	3	0.00	35080040	9079	20.46	3900	3900	3850	5040	2720	3880	3863.87	1.70	2393	3943	3911	3873	3841	3803	3915	3845	160	1160	500	2710	5	1	32089259	1245	10.46	0.53	12	0.03	371.00	7300.00	5710	20230203	-32.05	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5710	-32.05	20230203	3685	5.29	20230726	3.54	N	061040	500	160 억	546852	N	N	0	N	N
105	20230911	090441	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3875	-5	5	-0.13	1154550	297	0.67	3900	3900	3875	5040	2720	3880	3887.37	1.70	-153	3943	3911	3873	3841	3803	3915	3845	160	1160	500	2710	5	1	32089259	1243	10.44	0.53	12	0.00	371.00	7300.00	5710	20230203	-32.14	3685	20230726	5.16	5710	-32.14	20230203	3685	5.16	20230726	5710	-32.14	20230203	3685	5.16	20230726	3.54	N	061040	500	160 억	546852	N	N	0	N	N
106	20230908	160449	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3880	0	3	0.00	169851345	44015	76.84	3880	3905	3835	5040	2720	3880	3858.70	1.73	-8149	4026	3952	3896	3822	3766	3925	3795	160	1160	500	2710	5	1	32089259	1245	10.46	0.53	12	0.14	371.00	7300.00	5710	20230203	-32.05	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5710	-32.05	20230203	3685	5.29	20230726	3.56	N	061040	500	160 억	555002	N	N	157	N	N
107	20230908	150450	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3875	-5	5	-0.13	142946020	37080	64.73	3880	3905	3835	5040	2720	3880	3855.07	1.73	-7650	4026	3952	3896	3822	3766	3925	3795	160	1160	500	2710	5	1	32089259	1243	10.44	0.53	12	0.12	371.00	7300.00	5710	20230203	-32.14	3685	20230726	5.16	5710	-32.14	20230203	3685	5.16	20230726	5710	-32.14	20230203	3685	5.16	20230726	3.56	N	061040	500	160 억	555002	N	N	157	N	N
108	20230908	140449	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3860	-20	5	-0.52	87712770	22723	39.67	3880	3905	3845	5040	2720	3880	3860.09	1.73	-7616	4026	3952	3896	3822	3766	3925	3795	160	1160	500	2710	5	1	32089259	1239	10.40	0.53	12	0.07	371.00	7300.00	5710	20230203	-32.40	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5710	-32.40	20230203	3685	4.75	20230726	3.56	N	061040	500	160 억	555002	N	N	157	N	N
109	20230908	130451	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3850	-30	5	-0.77	51502855	13324	23.26	3880	3905	3845	5040	2720	3880	3865.42	1.73	-5451	4026	3952	3896	3822	3766	3925	3795	160	1160	500	2710	5	1	32089259	1235	10.38	0.53	12	0.04	371.00	7300.00	5710	20230203	-32.57	3685	20230726	4.48	5710	-32.57	20230203	3685	4.48	20230726	5710	-32.57	20230203	3685	4.48	20230726	3.56	N	061040	500	160 억	555002	N	N	157	N	N
110	20230908	120458	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3860	-20	5	-0.52	33001875	8533	14.90	3880	3905	3845	5040	2720	3880	3867.56	1.73	-4648	4026	3952	3896	3822	3766	3925	3795	160	1160	500	2710	5	1	32089259	1239	10.40	0.53	12	0.03	371.00	7300.00	5710	20230203	-32.40	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5710	-32.40	20230203	3685	4.75	20230726	3.56	N	061040	500	160 억	555002	N	N	157	N	N
111	20230908	110452	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3855	-25	5	-0.64	24062840	6212	10.84	3880	3905	3850	5040	2720	3880	3873.61	1.73	-3602	4026	3952	3896	3822	3766	3925	3795	160	1160	500	2710	5	1	32089259	1237	10.39	0.53	12	0.02	371.00	7300.00	5710	20230203	-32.49	3685	20230726	4.61	5710	-32.49	20230203	3685	4.61	20230726	5710	-32.49	20230203	3685	4.61	20230726	3.56	N	061040	500	160 억	555002	N	N	157	N	N
112	20230908	100449	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3890	10	2	0.26	12969490	3340	5.83	3880	3905	3850	5040	2720	3880	3883.08	1.73	-1716	4026	3952	3896	3822	3766	3925	3795	160	1160	500	2710	5	1	32089259	1248	10.49	0.53	12	0.01	371.00	7300.00	5710	20230203	-31.87	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5710	-31.87	20230203	3685	5.56	20230726	3.56	N	061040	500	160 억	555002	N	N	157	N	N
113	20230908	090455	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3900	20	2	0.52	815495	211	0.37	3880	3900	3850	5040	2720	3880	3864.91	1.73	-34	4026	3952	3896	3822	3766	3925	3795	160	1160	500	2710	5	1	32089259	1251	10.51	0.53	12	0.00	371.00	7300.00	5710	20230203	-31.70	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5710	-31.70	20230203	3685	5.83	20230726	3.56	N	061040	500	160 억	555002	N	N	157	N	N
114	20230907	160446	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3880	-35	5	-0.89	218462485	56093	118.30	3970	3970	3840	5080	2745	3915	3894.67	1.78	-17437	3978	3946	3913	3881	3848	3930	3865	160	1165	500	2740	5	1	32089259	1245	10.46	0.53	12	0.17	371.00	7300.00	5710	20230203	-32.05	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5710	-32.05	20230203	3685	5.29	20230726	3.56	N	061040	500	160 억	572441	N	N	157	N	N
115	20230907	150449	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3855	-60	5	-1.53	187186360	48017	101.27	3970	3970	3840	5080	2745	3915	3898.34	1.78	-17263	3978	3946	3913	3881	3848	3930	3865	160	1165	500	2740	5	1	32089259	1237	10.39	0.53	12	0.15	371.00	7300.00	5710	20230203	-32.49	3685	20230726	4.61	5710	-32.49	20230203	3685	4.61	20230726	5710	-32.49	20230203	3685	4.61	20230726	3.56	N	061040	500	160 억	572441	N	N	0	N	N
116	20230907	140445	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3875	-40	5	-1.02	152483880	39014	82.28	3970	3970	3865	5080	2745	3915	3908.44	1.78	-14753	3978	3946	3913	3881	3848	3930	3865	160	1165	500	2740	5	1	32089259	1243	10.44	0.53	12	0.12	371.00	7300.00	5710	20230203	-32.14	3685	20230726	5.16	5710	-32.14	20230203	3685	5.16	20230726	5710	-32.14	20230203	3685	5.16	20230726	3.56	N	061040	500	160 억	572441	N	N	0	N	N
117	20230907	130445	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3910	-5	5	-0.13	129038365	32962	69.52	3970	3970	3870	5080	2745	3915	3914.76	1.78	-14827	3978	3946	3913	3881	3848	3930	3865	160	1165	500	2740	5	1	32089259	1255	10.54	0.54	12	0.10	371.00	7300.00	5710	20230203	-31.52	3685	20230726	6.11	5710	-31.52	20230203	3685	6.11	20230726	5710	-31.52	20230203	3685	6.11	20230726	3.56	N	061040	500	160 억	572441	N	N	0	N	N
118	20230907	120453	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3885	-30	5	-0.77	116141635	29645	62.52	3970	3970	3870	5080	2745	3915	3917.75	1.78	-13976	3978	3946	3913	3881	3848	3930	3865	160	1165	500	2740	5	1	32089259	1247	10.47	0.53	12	0.09	371.00	7300.00	5710	20230203	-31.96	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5710	-31.96	20230203	3685	5.43	20230726	3.56	N	061040	500	160 억	572441	N	N	0	N	N
119	20230907	110452	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3935	20	2	0.51	109756255	28006	59.06	3970	3970	3870	5080	2745	3915	3919.03	1.78	-13149	3978	3946	3913	3881	3848	3930	3865	160	1165	500	2740	5	1	32089259	1263	10.61	0.54	12	0.09	371.00	7300.00	5710	20230203	-31.09	3685	20230726	6.78	5710	-31.09	20230203	3685	6.78	20230726	5710	-31.09	20230203	3685	6.78	20230726	3.56	N	061040	500	160 억	572441	N	N	0	N	N
120	20230907	100447	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3900	-15	5	-0.38	39548425	10050	21.19	3970	3970	3900	5080	2745	3915	3935.17	1.78	-6186	3978	3946	3913	3881	3848	3930	3865	160	1165	500	2740	5	1	32089259	1251	10.51	0.53	12	0.03	371.00	7300.00	5710	20230203	-31.70	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5710	-31.70	20230203	3685	5.83	20230726	3.56	N	061040	500	160 억	572441	N	N	0	N	N
121	20230907	090452	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3960	45	2	1.15	6332345	1599	3.37	3970	3970	3935	5080	2745	3915	3960.19	1.78	-685	3978	3946	3913	3881	3848	3930	3865	160	1165	500	2740	5	1	32089259	1271	10.67	0.54	12	0.00	371.00	7300.00	5710	20230203	-30.65	3685	20230726	7.46	5710	-30.65	20230203	3685	7.46	20230726	5710	-30.65	20230203	3685	7.46	20230726	3.56	N	061040	500	160 억	572441	N	N	0	N	N
122	20230906	160446	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3915	-10	5	-0.25	184948805	47260	93.95	3945	3945	3880	5100	2750	3925	3913.42	1.79	-3473	4015	3970	3915	3870	3815	3992	3892	160	1175	500	2740	5	1	32089259	1256	10.55	0.54	12	0.15	371.00	7300.00	5710	20230203	-31.44	3685	20230726	6.24	5710	-31.44	20230203	3685	6.24	20230726	5710	-31.44	20230203	3685	6.24	20230726	3.56	N	061040	500	160 억	575995	N	N	0	N	N
123	20230906	150445	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3885	-40	5	-1.02	137397890	35109	69.79	3945	3945	3880	5100	2750	3925	3913.47	1.79	-1419	4015	3970	3915	3870	3815	3992	3892	160	1175	500	2740	5	1	32089259	1247	10.47	0.53	12	0.11	371.00	7300.00	5710	20230203	-31.96	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5710	-31.96	20230203	3685	5.43	20230726	3.56	N	061040	500	160 억	575995	N	N	0	N	N
124	20230906	140448	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3925	0	3	0.00	126302620	32260	64.13	3945	3945	3880	5100	2750	3925	3915.15	1.79	-378	4015	3970	3915	3870	3815	3992	3892	160	1175	500	2740	5	1	32089259	1260	10.58	0.54	12	0.10	371.00	7300.00	5710	20230203	-31.26	3685	20230726	6.51	5710	-31.26	20230203	3685	6.51	20230726	5710	-31.26	20230203	3685	6.51	20230726	3.56	N	061040	500	160 억	575995	N	N	0	N	N
125	20230906	130444	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3890	-35	5	-0.89	55439575	14154	28.14	3945	3945	3880	5100	2750	3925	3916.88	1.79	-800	4015	3970	3915	3870	3815	3992	3892	160	1175	500	2740	5	1	32089259	1248	10.49	0.53	12	0.04	371.00	7300.00	5710	20230203	-31.87	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5710	-31.87	20230203	3685	5.56	20230726	3.56	N	061040	500	160 억	575995	N	N	0	N	N
126	20230906	120452	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3905	-20	5	-0.51	51283825	13088	26.02	3945	3945	3880	5100	2750	3925	3918.39	1.79	-619	4015	3970	3915	3870	3815	3992	3892	160	1175	500	2740	5	1	32089259	1253	10.53	0.53	12	0.04	371.00	7300.00	5710	20230203	-31.61	3685	20230726	5.97	5710	-31.61	20230203	3685	5.97	20230726	5710	-31.61	20230203	3685	5.97	20230726	3.56	N	061040	500	160 억	575995	N	N	0	N	N
127	20230906	110449	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3940	15	2	0.38	39422515	10050	19.98	3945	3945	3880	5100	2750	3925	3922.64	1.79	-2273	4015	3970	3915	3870	3815	3992	3892	160	1175	500	2740	5	1	32089259	1264	10.62	0.54	12	0.03	371.00	7300.00	5710	20230203	-31.00	3685	20230726	6.92	5710	-31.00	20230203	3685	6.92	20230726	5710	-31.00	20230203	3685	6.92	20230726	3.56	N	061040	500	160 억	575995	N	N	0	N	N
128	20230906	100437	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3930	5	2	0.13	13525730	3443	6.84	3945	3945	3910	5100	2750	3925	3928.47	1.79	-1138	4015	3970	3915	3870	3815	3992	3892	160	1175	500	2740	5	1	32089259	1261	10.59	0.54	12	0.01	371.00	7300.00	5710	20230203	-31.17	3685	20230726	6.65	5710	-31.17	20230203	3685	6.65	20230726	5710	-31.17	20230203	3685	6.65	20230726	3.56	N	061040	500	160 억	575995	N	N	0	N	N
129	20230906	090441	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3910	-15	5	-0.38	2163900	551	1.10	3945	3945	3910	5100	2750	3925	3927.22	1.79	-323	4015	3970	3915	3870	3815	3992	3892	160	1175	500	2740	5	1	32089259	1255	10.54	0.54	12	0.00	371.00	7300.00	5710	20230203	-31.52	3685	20230726	6.11	5710	-31.52	20230203	3685	6.11	20230726	5710	-31.52	20230203	3685	6.11	20230726	3.56	N	061040	500	160 억	575995	N	N	0	N	N
130	20230905	160441	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3925	-40	5	-1.01	195170410	50067	48.75	3920	3960	3860	5150	2780	3965	3898.09	1.81	-5388	4038	4001	3953	3916	3868	4020	3935	160	1185	500	2770	5	1	32089259	1260	10.58	0.54	12	0.16	371.00	7300.00	5710	20230203	-31.26	3685	20230726	6.51	5710	-31.26	20230203	3685	6.51	20230726	5710	-31.26	20230203	3685	6.51	20230726	3.62	N	061040	500	160 억	581405	N	N	179	N	N
131	20230905	150453	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3905	-60	5	-1.51	164922450	42351	41.24	3920	3960	3860	5150	2780	3965	3894.18	1.81	-4945	4038	4001	3953	3916	3868	4020	3935	160	1185	500	2770	5	1	32089259	1253	10.53	0.53	12	0.13	371.00	7300.00	5710	20230203	-31.61	3685	20230726	5.97	5710	-31.61	20230203	3685	5.97	20230726	5710	-31.61	20230203	3685	5.97	20230726	3.62	N	061040	500	160 억	581405	N	N	179	N	N
132	20230905	140449	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3895	-70	5	-1.77	136967070	35150	34.23	3920	3960	3860	5150	2780	3965	3896.64	1.81	-3661	4038	4001	3953	3916	3868	4020	3935	160	1185	500	2770	5	1	32089259	1250	10.50	0.53	12	0.11	371.00	7300.00	5710	20230203	-31.79	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5710	-31.79	20230203	3685	5.70	20230726	3.62	N	061040	500	160 억	581405	N	N	179	N	N
133	20230905	130431	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3890	-75	5	-1.89	128667385	33014	32.15	3920	3960	3860	5150	2780	3965	3897.36	1.81	-3207	4038	4001	3953	3916	3868	4020	3935	160	1185	500	2770	5	1	32089259	1248	10.49	0.53	12	0.10	371.00	7300.00	5710	20230203	-31.87	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5710	-31.87	20230203	3685	5.56	20230726	3.62	N	061040	500	160 억	581405	N	N	179	N	N
134	20230905	120440	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3895	-70	5	-1.77	103820285	26613	25.91	3920	3960	3870	5150	2780	3965	3901.11	1.81	-2288	4038	4001	3953	3916	3868	4020	3935	160	1185	500	2770	5	1	32089259	1250	10.50	0.53	12	0.08	371.00	7300.00	5710	20230203	-31.79	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5710	-31.79	20230203	3685	5.70	20230726	3.62	N	061040	500	160 억	581405	N	N	179	N	N
135	20230905	110443	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3905	-60	5	-1.51	42561830	10862	10.58	3920	3960	3905	5150	2780	3965	3918.42	1.81	-1691	4038	4001	3953	3916	3868	4020	3935	160	1185	500	2770	5	1	32089259	1253	10.53	0.53	12	0.03	371.00	7300.00	5710	20230203	-31.61	3685	20230726	5.97	5710	-31.61	20230203	3685	5.97	20230726	5710	-31.61	20230203	3685	5.97	20230726	3.62	N	061040	500	160 억	581405	N	N	179	N	N
136	20230905	100438	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3915	-50	5	-1.26	25004570	6372	6.20	3920	3960	3905	5150	2780	3965	3924.13	1.81	-1320	4038	4001	3953	3916	3868	4020	3935	160	1185	500	2770	5	1	32089259	1256	10.55	0.54	12	0.02	371.00	7300.00	5710	20230203	-31.44	3685	20230726	6.24	5710	-31.44	20230203	3685	6.24	20230726	5710	-31.44	20230203	3685	6.24	20230726	3.62	N	061040	500	160 억	581405	N	N	179	N	N
137	20230905	090434	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3955	-10	5	-0.25	2760555	704	0.69	3920	3960	3920	5150	2780	3965	3921.24	1.81	266	4038	4001	3953	3916	3868	4020	3935	160	1185	500	2770	5	1	32089259	1269	10.66	0.54	12	0.00	371.00	7300.00	5710	20230203	-30.74	3685	20230726	7.33	5710	-30.74	20230203	3685	7.33	20230726	5710	-30.74	20230203	3685	7.33	20230726	3.62	N	061040	500	160 억	581405	N	N	179	N	N
138	20230904	160436	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3965	-20	5	-0.50	401842515	102024	281.24	3905	3990	3905	5180	2790	3985	3938.64	1.81	1672	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32089259	1272	10.69	0.54	12	0.32	371.00	7300.00	5710	20230203	-30.56	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5710	-30.56	20230203	3685	7.60	20230726	3.64	N	061040	500	160 억	579735	N	N	179	N	N
139	20230904	150429	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3935	-50	5	-1.25	359480630	91297	251.67	3905	3990	3905	5180	2790	3985	3937.49	1.81	2399	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32089259	1263	10.61	0.54	12	0.28	371.00	7300.00	5710	20230203	-31.09	3685	20230726	6.78	5710	-31.09	20230203	3685	6.78	20230726	5710	-31.09	20230203	3685	6.78	20230726	3.64	N	061040	500	160 억	579735	N	N	1349	N	N
140	20230904	140425	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3950	-35	5	-0.88	353677185	89826	247.61	3905	3990	3905	5180	2790	3985	3937.36	1.81	3296	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32089259	1268	10.65	0.54	12	0.28	371.00	7300.00	5710	20230203	-30.82	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5710	-30.82	20230203	3685	7.19	20230726	3.64	N	061040	500	160 억	579735	N	N	1349	N	N
141	20230904	130433	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3960	-25	5	-0.63	349916390	88869	244.97	3905	3990	3905	5180	2790	3985	3937.44	1.81	2958	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32089259	1271	10.67	0.54	12	0.28	371.00	7300.00	5710	20230203	-30.65	3685	20230726	7.46	5710	-30.65	20230203	3685	7.46	20230726	5710	-30.65	20230203	3685	7.46	20230726	3.64	N	061040	500	160 억	579735	N	N	1349	N	N
142	20230904	120426	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3915	-70	5	-1.76	318311785	80824	222.80	3905	3990	3905	5180	2790	3985	3938.33	1.81	2412	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32089259	1256	10.55	0.54	12	0.25	371.00	7300.00	5710	20230203	-31.44	3685	20230726	6.24	5710	-31.44	20230203	3685	6.24	20230726	5710	-31.44	20230203	3685	6.24	20230726	3.64	N	061040	500	160 억	579735	N	N	1349	N	N
143	20230904	110419	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3935	-50	5	-1.25	296528645	75273	207.50	3905	3990	3905	5180	2790	3985	3939.38	1.81	2384	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32089259	1263	10.61	0.54	12	0.23	371.00	7300.00	5710	20230203	-31.09	3685	20230726	6.78	5710	-31.09	20230203	3685	6.78	20230726	5710	-31.09	20230203	3685	6.78	20230726	3.64	N	061040	500	160 억	579735	N	N	1349	N	N
144	20230904	100420	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3975	-10	5	-0.25	86612750	22018	60.69	3905	3990	3905	5180	2790	3985	3933.72	1.81	5059	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32089259	1276	10.71	0.54	12	0.07	371.00	7300.00	5710	20230203	-30.39	3685	20230726	7.87	5710	-30.39	20230203	3685	7.87	20230726	5710	-30.39	20230203	3685	7.87	20230726	3.64	N	061040	500	160 억	579735	N	N	1349	N	N
145	20230904	090430	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3930	-55	5	-1.38	44436970	11374	31.35	3905	3960	3905	5180	2790	3985	3906.89	1.81	1761	4055	4020	3985	3950	3915	4002	3932	160	1195	500	2780	5	1	32089259	1261	10.59	0.54	12	0.04	371.00	7300.00	5710	20230203	-31.17	3685	20230726	6.65	5710	-31.17	20230203	3685	6.65	20230726	5710	-31.17	20230203	3685	6.65	20230726	3.64	N	061040	500	160 억	579735	N	N	1349	N	N
146	20230901	160422	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3985	-15	5	-0.38	143775695	36186	66.02	4000	4020	3950	5200	2800	4000	3973.17	1.81	-2734	4100	4050	4005	3955	3910	4027	3932	160	1200	500	2800	5	1	32089259	1279	10.74	0.55	12	0.11	371.00	7300.00	5730	20220831	-30.45	3685	20230726	8.14	5710	-30.21	20230203	3685	8.14	20230726	5710	-30.21	20230203	3685	8.14	20230726	3.66	N	061040	500	160 억	582415	N	N	1349	N	N
147	20230901	150431	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3960	-40	5	-1.00	111911535	28178	51.41	4000	4020	3950	5200	2800	4000	3971.59	1.81	-1097	4100	4050	4005	3955	3910	4027	3932	160	1200	500	2800	5	1	32089259	1271	10.67	0.54	12	0.09	371.00	7300.00	5730	20220831	-30.89	3685	20230726	7.46	5710	-30.65	20230203	3685	7.46	20230726	5710	-30.65	20230203	3685	7.46	20230726	3.66	N	061040	500	160 억	582415	N	N	420	N	N
148	20230901	140429	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3965	-35	5	-0.88	87163510	21936	40.02	4000	4020	3950	5200	2800	4000	3973.54	1.81	-1442	4100	4050	4005	3955	3910	4027	3932	160	1200	500	2800	5	1	32089259	1272	10.69	0.54	12	0.07	371.00	7300.00	5730	20220831	-30.80	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5710	-30.56	20230203	3685	7.60	20230726	3.66	N	061040	500	160 억	582415	N	N	420	N	N
149	20230901	130420	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3965	-35	5	-0.88	77125610	19406	35.40	4000	4020	3950	5200	2800	4000	3974.32	1.81	-2316	4100	4050	4005	3955	3910	4027	3932	160	1200	500	2800	5	1	32089259	1272	10.69	0.54	12	0.06	371.00	7300.00	5730	20220831	-30.80	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5710	-30.56	20230203	3685	7.60	20230726	3.66	N	061040	500	160 억	582415	N	N	420	N	N
150	20230901	120422	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3965	-35	5	-0.88	61329335	15412	28.12	4000	4020	3950	5200	2800	4000	3979.32	1.81	-2528	4100	4050	4005	3955	3910	4027	3932	160	1200	500	2800	5	1	32089259	1272	10.69	0.54	12	0.05	371.00	7300.00	5730	20220831	-30.80	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5710	-30.56	20230203	3685	7.60	20230726	3.66	N	061040	500	160 억	582415	N	N	420	N	N
151	20230901	110423	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	3960	-40	5	-1.00	50115940	12579	22.95	4000	4020	3960	5200	2800	4000	3984.10	1.81	-2427	4100	4050	4005	3955	3910	4027	3932	160	1200	500	2800	5	1	32089259	1271	10.67	0.54	12	0.04	371.00	7300.00	5730	20220831	-30.89	3685	20230726	7.46	5710	-30.65	20230203	3685	7.46	20230726	5710	-30.65	20230203	3685	7.46	20230726	3.66	N	061040	500	160 억	582415	N	N	420	N	N
152	20230901	100419	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4000	0	3	0.00	23059415	5761	10.51	4000	4020	3980	5200	2800	4000	4002.68	1.81	-1981	4100	4050	4005	3955	3910	4027	3932	160	1200	500	2800	5	1	32089259	1284	10.78	0.55	12	0.02	371.00	7300.00	5730	20220831	-30.19	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5710	-29.95	20230203	3685	8.55	20230726	3.66	N	061040	500	160 억	582415	N	N	420	N	N
153	20230901	090416	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	4020	20	2	0.50	5311810	1327	2.42	4000	4020	3985	5200	2800	4000	4002.87	1.81	-887	4100	4050	4005	3955	3910	4027	3932	160	1200	500	2800	5	1	32089259	1290	10.84	0.55	12	0.00	371.00	7300.00	5730	20220831	-29.84	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5710	-29.60	20230203	3685	9.09	20230726	3.66	N	061040	500	160 억	582415	N	N	420	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History