KissMeData/073490/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160627	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23950	450	2	1.91	813766800	34664	52.13	23000	23950	23000	30550	16450	23500	23475.51	2.21	-425	25133	24316	23833	23016	22533	24075	22775	38	7050	500	17390	50	1	7603846	1821	12.00	1.23	12	0.46	1996.00	19430.00	35750	20221216	-33.01	20800	20230817	15.14	35500	-32.54	20230104	20800	15.14	20230817	35750	-33.01	20221216	20800	15.14	20230817	3.28	N	073490	500	38 억	168319	N	N	3	N	N
3	20230927	150631	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23800	300	2	1.28	710638350	30344	45.63	23000	23900	23000	30550	16450	23500	23419.40	2.21	1	25133	24316	23833	23016	22533	24075	22775	38	7050	500	17390	50	1	7603846	1810	11.92	1.22	12	0.40	1996.00	19430.00	35750	20221216	-33.43	20800	20230817	14.42	35500	-32.96	20230104	20800	14.42	20230817	35750	-33.43	20221216	20800	14.42	20230817	3.28	N	073490	500	38 억	168319	N	N	5	N	N
4	20230927	140631	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23500	0	3	0.00	620467900	26533	39.90	23000	23850	23000	30550	16450	23500	23384.76	2.21	499	25133	24316	23833	23016	22533	24075	22775	38	7050	500	17390	50	1	7603846	1787	11.77	1.21	12	0.35	1996.00	19430.00	35750	20221216	-34.27	20800	20230817	12.98	35500	-33.80	20230104	20800	12.98	20230817	35750	-34.27	20221216	20800	12.98	20230817	3.28	N	073490	500	38 억	168319	N	N	5	N	N
5	20230927	130624	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23450	-50	5	-0.21	571124400	24440	36.76	23000	23850	23000	30550	16450	23500	23368.42	2.21	947	25133	24316	23833	23016	22533	24075	22775	38	7050	500	17390	50	1	7603846	1783	11.75	1.21	12	0.32	1996.00	19430.00	35750	20221216	-34.41	20800	20230817	12.74	35500	-33.94	20230104	20800	12.74	20230817	35750	-34.41	20221216	20800	12.74	20230817	3.28	N	073490	500	38 억	168319	N	N	5	N	N
6	20230927	120624	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23350	-150	5	-0.64	538261750	23031	34.64	23000	23850	23000	30550	16450	23500	23371.18	2.21	1374	25133	24316	23833	23016	22533	24075	22775	38	7050	500	17390	50	1	7603846	1775	11.70	1.20	12	0.30	1996.00	19430.00	35750	20221216	-34.69	20800	20230817	12.26	35500	-34.23	20230104	20800	12.26	20230817	35750	-34.69	20221216	20800	12.26	20230817	3.28	N	073490	500	38 억	168319	N	N	5	N	N
7	20230927	110630	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23350	-150	5	-0.64	440384900	18835	28.33	23000	23850	23000	30550	16450	23500	23381.19	2.21	2223	25133	24316	23833	23016	22533	24075	22775	38	7050	500	17390	50	1	7603846	1775	11.70	1.20	12	0.25	1996.00	19430.00	35750	20221216	-34.69	20800	20230817	12.26	35500	-34.23	20230104	20800	12.26	20230817	35750	-34.69	20221216	20800	12.26	20230817	3.28	N	073490	500	38 억	168319	N	N	5	N	N
8	20230927	100625	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	-200	5	-0.85	341898750	14641	22.02	23000	23850	23000	30550	16450	23500	23352.13	2.21	3342	25133	24316	23833	23016	22533	24075	22775	38	7050	500	17390	50	1	7603846	1772	11.67	1.20	12	0.19	1996.00	19430.00	35750	20221216	-34.83	20800	20230817	12.02	35500	-34.37	20230104	20800	12.02	20230817	35750	-34.83	20221216	20800	12.02	20230817	3.28	N	073490	500	38 억	168319	N	N	5	N	N
9	20230927	090634	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23400	-100	5	-0.43	128774300	5566	8.37	23000	23450	23000	30550	16450	23500	23135.81	2.21	1409	25133	24316	23833	23016	22533	24075	22775	38	7050	500	17390	50	1	7603846	1779	11.72	1.20	12	0.07	1996.00	19430.00	35750	20221216	-34.55	20800	20230817	12.50	35500	-34.08	20230104	20800	12.50	20230817	35750	-34.55	20221216	20800	12.50	20230817	3.28	N	073490	500	38 억	168319	N	N	5	N	N
10	20230926	160624	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23500	-950	5	-3.89	1552258650	65453	81.64	24450	24650	23350	31750	17150	24450	23714.64	2.26	-3614	26150	25300	24750	23900	23350	25150	23750	38	7300	500	18090	50	1	7603846	1787	11.77	1.21	12	0.86	1996.00	19430.00	35750	20221216	-34.27	20800	20230817	12.98	35500	-33.80	20230104	20800	12.98	20230817	35750	-34.27	20221216	20800	12.98	20230817	3.31	N	073490	500	38 억	172188	N	N	5	N	N
11	20230926	150625	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23550	-900	5	-3.68	1387971400	58446	72.90	24450	24650	23350	31750	17150	24450	23746.80	2.26	-6723	26150	25300	24750	23900	23350	25150	23750	38	7300	500	18090	50	1	7603846	1791	11.80	1.21	12	0.77	1996.00	19430.00	35750	20221216	-34.13	20800	20230817	13.22	35500	-33.66	20230104	20800	13.22	20230817	35750	-34.13	20221216	20800	13.22	20230817	3.31	N	073490	500	38 억	172188	N	N	5	N	N
12	20230926	140619	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23800	-650	5	-2.66	1306534850	54995	68.60	24450	24650	23350	31750	17150	24450	23756.15	2.26	-6952	26150	25300	24750	23900	23350	25150	23750	38	7300	500	18090	50	1	7603846	1810	11.92	1.22	12	0.72	1996.00	19430.00	35750	20221216	-33.43	20800	20230817	14.42	35500	-32.96	20230104	20800	14.42	20230817	35750	-33.43	20221216	20800	14.42	20230817	3.31	N	073490	500	38 억	172188	N	N	5	N	N
13	20230926	130623	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23700	-750	5	-3.07	1126519550	47413	59.14	24450	24650	23350	31750	17150	24450	23758.35	2.26	-3665	26150	25300	24750	23900	23350	25150	23750	38	7300	500	18090	50	1	7603846	1802	11.87	1.22	12	0.62	1996.00	19430.00	35750	20221216	-33.71	20800	20230817	13.94	35500	-33.24	20230104	20800	13.94	20230817	35750	-33.71	20221216	20800	13.94	20230817	3.31	N	073490	500	38 억	172188	N	N	5	N	N
14	20230926	120624	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23500	-950	5	-3.89	961204550	40399	50.39	24450	24650	23350	31750	17150	24450	23791.25	2.26	88	26150	25300	24750	23900	23350	25150	23750	38	7300	500	18090	50	1	7603846	1787	11.77	1.21	12	0.53	1996.00	19430.00	35750	20221216	-34.27	20800	20230817	12.98	35500	-33.80	20230104	20800	12.98	20230817	35750	-34.27	20221216	20800	12.98	20230817	3.31	N	073490	500	38 억	172188	N	N	5	N	N
15	20230926	110623	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23500	-950	5	-3.89	873439950	36653	45.72	24450	24650	23350	31750	17150	24450	23828.38	2.26	135	26150	25300	24750	23900	23350	25150	23750	38	7300	500	18090	50	1	7603846	1787	11.77	1.21	12	0.48	1996.00	19430.00	35750	20221216	-34.27	20800	20230817	12.98	35500	-33.80	20230104	20800	12.98	20230817	35750	-34.27	20221216	20800	12.98	20230817	3.31	N	073490	500	38 억	172188	N	N	5	N	N
16	20230926	100622	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23600	-850	5	-3.48	680103650	28435	35.47	24450	24650	23500	31750	17150	24450	23916.07	2.26	1560	26150	25300	24750	23900	23350	25150	23750	38	7300	500	18090	50	1	7603846	1795	11.82	1.21	12	0.37	1996.00	19430.00	35750	20221216	-33.99	20800	20230817	13.46	35500	-33.52	20230104	20800	13.46	20230817	35750	-33.99	20221216	20800	13.46	20230817	3.31	N	073490	500	38 억	172188	N	N	5	N	N
17	20230926	090623	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24500	50	2	0.20	28916250	1180	1.47	24450	24650	24400	31750	17150	24450	24510.08	2.26	-478	26150	25300	24750	23900	23350	25150	23750	38	7300	500	18090	50	1	7603846	1863	12.27	1.26	12	0.02	1996.00	19430.00	35750	20221216	-31.47	20800	20230817	17.79	35500	-30.99	20230104	20800	17.79	20230817	35750	-31.47	20221216	20800	17.79	20230817	3.31	N	073490	500	38 억	172188	N	N	5	N	N
18	20230925	160622	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24450	-250	5	-1.01	1977665950	79741	104.70	24450	25600	24200	32100	17300	24700	24801.13	2.23	3076	25866	25282	24716	24132	23566	25000	23850	38	7400	500	18270	50	1	7603846	1859	12.25	1.26	12	1.05	1996.00	19430.00	35750	20221216	-31.61	20800	20230817	17.55	35500	-31.13	20230104	20800	17.55	20230817	35750	-31.61	20221216	20800	17.55	20230817	3.36	N	073490	500	38 억	169360	N	N	5	N	N
19	20230925	150626	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24400	-300	5	-1.21	1823268900	73395	96.37	24450	25600	24200	32100	17300	24700	24841.87	2.23	4196	25866	25282	24716	24132	23566	25000	23850	38	7400	500	18270	50	1	7603846	1855	12.22	1.26	12	0.97	1996.00	19430.00	35750	20221216	-31.75	20800	20230817	17.31	35500	-31.27	20230104	20800	17.31	20230817	35750	-31.75	20221216	20800	17.31	20230817	3.36	N	073490	500	38 억	169360	N	N	2	N	N
20	20230925	140614	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	-50	5	-0.20	1360743200	54421	71.46	24450	25600	24400	32100	17300	24700	25004.01	2.23	2007	25866	25282	24716	24132	23566	25000	23850	38	7400	500	18270	50	1	7603846	1874	12.35	1.27	12	0.72	1996.00	19430.00	35750	20221216	-31.05	20800	20230817	18.51	35500	-30.56	20230104	20800	18.51	20230817	35750	-31.05	20221216	20800	18.51	20230817	3.36	N	073490	500	38 억	169360	N	N	2	N	N
21	20230925	130618	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	50	2	0.20	1337796800	53493	70.24	24450	25600	24400	32100	17300	24700	25008.82	2.23	2223	25866	25282	24716	24132	23566	25000	23850	38	7400	500	18270	50	1	7603846	1882	12.40	1.27	12	0.70	1996.00	19430.00	35750	20221216	-30.77	20800	20230817	18.99	35500	-30.28	20230104	20800	18.99	20230817	35750	-30.77	20221216	20800	18.99	20230817	3.36	N	073490	500	38 억	169360	N	N	2	N	N
22	20230925	120624	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24500	-200	5	-0.81	1206864500	48158	63.23	24450	25600	24400	32100	17300	24700	25060.52	2.23	-13	25866	25282	24716	24132	23566	25000	23850	38	7400	500	18270	50	1	7603846	1863	12.27	1.26	12	0.63	1996.00	19430.00	35750	20221216	-31.47	20800	20230817	17.79	35500	-30.99	20230104	20800	17.79	20230817	35750	-31.47	20221216	20800	17.79	20230817	3.36	N	073490	500	38 억	169360	N	N	2	N	N
23	20230925	110618	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24800	100	2	0.40	1008874000	40098	52.65	24450	25600	24450	32100	17300	24700	25160.21	2.23	-709	25866	25282	24716	24132	23566	25000	23850	38	7400	500	18270	50	1	7603846	1886	12.42	1.28	12	0.53	1996.00	19430.00	35750	20221216	-30.63	20800	20230817	19.23	35500	-30.14	20230104	20800	19.23	20230817	35750	-30.63	20221216	20800	19.23	20230817	3.36	N	073490	500	38 억	169360	N	N	2	N	N
24	20230925	100621	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25200	500	2	2.02	743406750	29463	38.69	24450	25600	24450	32100	17300	24700	25231.88	2.23	1265	25866	25282	24716	24132	23566	25000	23850	38	7400	500	18270	50	1	7603846	1916	12.63	1.30	12	0.39	1996.00	19430.00	35750	20221216	-29.51	20800	20230817	21.15	35500	-29.01	20230104	20800	21.15	20230817	35750	-29.51	20221216	20800	21.15	20230817	3.36	N	073490	500	38 억	169360	N	N	2	N	N
25	20230925	090619	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25200	500	2	2.02	59859300	2415	3.17	24450	25300	24450	32100	17300	24700	24786.46	2.23	-426	25866	25282	24716	24132	23566	25000	23850	38	7400	500	18270	50	1	7603846	1916	12.63	1.30	12	0.03	1996.00	19430.00	35750	20221216	-29.51	20800	20230817	21.15	35500	-29.01	20230104	20800	21.15	20230817	35750	-29.51	20221216	20800	21.15	20230817	3.36	N	073490	500	38 억	169360	N	N	2	N	N
26	20230922	160640	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	0	3	0.00	1857179050	75113	55.58	24850	25300	24150	32100	17300	24700	24725.25	2.24	-786	26733	25716	25133	24116	23533	25425	23825	38	7400	500	18270	50	1	7603846	1878	12.37	1.27	12	0.99	1996.00	19430.00	35750	20221216	-30.91	20800	20230817	18.75	35500	-30.42	20230104	20800	18.75	20230817	35750	-30.91	20221216	20800	18.75	20230817	3.36	N	073490	500	38 억	170552	N	N	2	N	N
27	20230922	150637	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	-100	5	-0.40	1741733850	70433	52.11	24850	25300	24150	32100	17300	24700	24728.96	2.24	-532	26733	25716	25133	24116	23533	25425	23825	38	7400	500	18270	50	1	7603846	1871	12.32	1.27	12	0.93	1996.00	19430.00	35750	20221216	-31.19	20800	20230817	18.27	35500	-30.70	20230104	20800	18.27	20230817	35750	-31.19	20221216	20800	18.27	20230817	3.36	N	073490	500	38 억	170552	N	N	0	N	N
28	20230922	140637	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	-50	5	-0.20	1585892050	64108	47.43	24850	25300	24150	32100	17300	24700	24737.84	2.24	-1040	26733	25716	25133	24116	23533	25425	23825	38	7400	500	18270	50	1	7603846	1874	12.35	1.27	12	0.84	1996.00	19430.00	35750	20221216	-31.05	20800	20230817	18.51	35500	-30.56	20230104	20800	18.51	20230817	35750	-31.05	20221216	20800	18.51	20230817	3.36	N	073490	500	38 억	170552	N	N	0	N	N
29	20230922	130558	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24850	150	2	0.61	1437594700	58073	42.97	24850	25300	24150	32100	17300	24700	24755.00	2.24	-1571	26733	25716	25133	24116	23533	25425	23825	38	7400	500	18270	50	1	7603846	1890	12.45	1.28	12	0.76	1996.00	19430.00	35750	20221216	-30.49	20800	20230817	19.47	35500	-30.00	20230104	20800	19.47	20230817	35750	-30.49	20221216	20800	19.47	20230817	3.36	N	073490	500	38 억	170552	N	N	0	N	N
30	20230922	120557	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24500	-200	5	-0.81	1315166800	53097	39.29	24850	25300	24150	32100	17300	24700	24769.19	2.24	-1015	26733	25716	25133	24116	23533	25425	23825	38	7400	500	18270	50	1	7603846	1863	12.27	1.26	12	0.70	1996.00	19430.00	35750	20221216	-31.47	20800	20230817	17.79	35500	-30.99	20230104	20800	17.79	20230817	35750	-31.47	20221216	20800	17.79	20230817	3.36	N	073490	500	38 억	170552	N	N	0	N	N
31	20230922	110553	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24950	250	2	1.01	1205527350	48668	36.01	24850	25300	24150	32100	17300	24700	24770.49	2.24	-1018	26733	25716	25133	24116	23533	25425	23825	38	7400	500	18270	50	1	7603846	1897	12.50	1.28	12	0.64	1996.00	19430.00	35750	20221216	-30.21	20800	20230817	19.95	35500	-29.72	20230104	20800	19.95	20230817	35750	-30.21	20221216	20800	19.95	20230817	3.36	N	073490	500	38 억	170552	N	N	0	N	N
32	20230922	100555	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	50	2	0.20	826775850	33419	24.73	24850	25300	24150	32100	17300	24700	24739.74	2.24	2314	26733	25716	25133	24116	23533	25425	23825	38	7400	500	18270	50	1	7603846	1882	12.40	1.27	12	0.44	1996.00	19430.00	35750	20221216	-30.77	20800	20230817	18.99	35500	-30.28	20230104	20800	18.99	20230817	35750	-30.77	20221216	20800	18.99	20230817	3.36	N	073490	500	38 억	170552	N	N	0	N	N
33	20230922	090549	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25050	350	2	1.42	193029250	7750	5.73	24850	25200	24500	32100	17300	24700	24908.10	2.24	-2230	26733	25716	25133	24116	23533	25425	23825	38	7400	500	18270	50	1	7603846	1905	12.55	1.29	12	0.10	1996.00	19430.00	35750	20221216	-29.93	20800	20230817	20.43	35500	-29.44	20230104	20800	20.43	20230817	35750	-29.93	20221216	20800	20.43	20230817	3.36	N	073490	500	38 억	170552	N	N	0	N	N
34	20230921	160558	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	-1500	5	-5.73	3356134550	133575	34.86	25800	26150	24550	34050	18350	26200	25127.06	2.09	11533	29066	27632	26666	25232	24266	27150	24750	38	7850	500	19380	50	1	7603846	1878	12.37	1.27	12	1.76	1996.00	19430.00	35750	20221216	-30.91	20800	20230817	18.75	35500	-30.42	20230104	20800	18.75	20230817	35750	-30.91	20221216	20800	18.75	20230817	3.22	N	073490	500	38 억	159107	N	N	0	N	N
35	20230921	150548	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	-1550	5	-5.92	3135982900	124632	32.53	25800	26150	24650	34050	18350	26200	25161.94	2.09	10474	29066	27632	26666	25232	24266	27150	24750	38	7850	500	19380	50	1	7603846	1874	12.35	1.27	12	1.64	1996.00	19430.00	35750	20221216	-31.05	20800	20230817	18.51	35500	-30.56	20230104	20800	18.51	20230817	35750	-31.05	20221216	20800	18.51	20230817	3.22	N	073490	500	38 억	159107	N	N	0	N	N
36	20230921	140554	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24800	-1400	5	-5.34	2865545000	113692	29.67	25800	26150	24650	34050	18350	26200	25204.46	2.09	9052	29066	27632	26666	25232	24266	27150	24750	38	7850	500	19380	50	1	7603846	1886	12.42	1.28	12	1.50	1996.00	19430.00	35750	20221216	-30.63	20800	20230817	19.23	35500	-30.14	20230104	20800	19.23	20230817	35750	-30.63	20221216	20800	19.23	20230817	3.22	N	073490	500	38 억	159107	N	N	0	N	N
37	20230921	130547	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24850	-1350	5	-5.15	2396399500	94740	24.73	25800	26150	24850	34050	18350	26200	25294.48	2.09	9374	29066	27632	26666	25232	24266	27150	24750	38	7850	500	19380	50	1	7603846	1890	12.45	1.28	12	1.25	1996.00	19430.00	35750	20221216	-30.49	20800	20230817	19.47	35500	-30.00	20230104	20800	19.47	20230817	35750	-30.49	20221216	20800	19.47	20230817	3.22	N	073490	500	38 억	159107	N	N	0	N	N
38	20230921	120542	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24900	-1300	5	-4.96	2144500550	84627	22.09	25800	26150	24850	34050	18350	26200	25340.62	2.09	10628	29066	27632	26666	25232	24266	27150	24750	38	7850	500	19380	50	1	7603846	1893	12.47	1.28	12	1.11	1996.00	19430.00	35750	20221216	-30.35	20800	20230817	19.71	35500	-29.86	20230104	20800	19.71	20230817	35750	-30.35	20221216	20800	19.71	20230817	3.22	N	073490	500	38 억	159107	N	N	0	N	N
39	20230921	110557	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25100	-1100	5	-4.20	1638554400	64367	16.80	25800	26150	25000	34050	18350	26200	25456.44	2.09	2758	29066	27632	26666	25232	24266	27150	24750	38	7850	500	19380	50	1	7603846	1909	12.58	1.29	12	0.85	1996.00	19430.00	35750	20221216	-29.79	20800	20230817	20.67	35500	-29.30	20230104	20800	20.67	20230817	35750	-29.79	20221216	20800	20.67	20230817	3.22	N	073490	500	38 억	159107	N	N	0	N	N
40	20230921	100548	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25400	-800	5	-3.05	915835700	35718	9.32	25800	26150	25300	34050	18350	26200	25640.73	2.09	2052	29066	27632	26666	25232	24266	27150	24750	38	7850	500	19380	50	1	7603846	1931	12.73	1.31	12	0.47	1996.00	19430.00	35750	20221216	-28.95	20800	20230817	22.12	35500	-28.45	20230104	20800	22.12	20230817	35750	-28.95	20221216	20800	22.12	20230817	3.22	N	073490	500	38 억	159107	N	N	0	N	N
41	20230921	090554	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25750	-450	5	-1.72	230429150	8988	2.35	25800	26000	25400	34050	18350	26200	25637.42	2.09	2897	29066	27632	26666	25232	24266	27150	24750	38	7850	500	19380	50	1	7603846	1958	12.90	1.33	12	0.12	1996.00	19430.00	35750	20221216	-27.97	20800	20230817	23.80	35500	-27.46	20230104	20800	23.80	20230817	35750	-27.97	20221216	20800	23.80	20230817	3.22	N	073490	500	38 억	159107	N	N	0	N	N
42	20230920	160553	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26200	-200	5	-0.76	10353450800	382362	117.40	26500	28100	25700	34300	18500	26400	27078.78	2.29	-17049	28033	27216	25933	25116	23833	27625	25525	38	7900	500	19530	50	1	7603846	1992	13.13	1.35	12	5.03	1996.00	19430.00	35750	20221216	-26.71	20800	20230817	25.96	35500	-26.20	20230104	20800	25.96	20230817	35750	-26.71	20221216	20800	25.96	20230817	3.35	N	073490	500	38 억	174395	N	N	8	N	N
43	20230920	150541	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26050	-350	5	-1.33	10168910700	375288	115.23	26500	28100	25700	34300	18500	26400	27096.75	2.29	-16810	28033	27216	25933	25116	23833	27625	25525	38	7900	500	19530	50	1	7603846	1981	13.05	1.34	12	4.94	1996.00	19430.00	35750	20221216	-27.13	20800	20230817	25.24	35500	-26.62	20230104	20800	25.24	20230817	35750	-27.13	20221216	20800	25.24	20230817	3.35	N	073490	500	38 억	174395	N	N	8	N	N
44	20230920	140547	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25950	-450	5	-1.70	9734974000	358524	110.08	26500	28100	25800	34300	18500	26400	27153.45	2.29	-17553	28033	27216	25933	25116	23833	27625	25525	38	7900	500	19530	50	1	7603846	1973	13.00	1.34	12	4.72	1996.00	19430.00	35750	20221216	-27.41	20800	20230817	24.76	35500	-26.90	20230104	20800	24.76	20230817	35750	-27.41	20221216	20800	24.76	20230817	3.35	N	073490	500	38 억	174395	N	N	8	N	N
45	20230920	130542	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26350	-50	5	-0.19	8949964650	328374	100.82	26500	28100	26250	34300	18500	26400	27256.05	2.29	-18840	28033	27216	25933	25116	23833	27625	25525	38	7900	500	19530	50	1	7603846	2004	13.20	1.36	12	4.32	1996.00	19430.00	35750	20221216	-26.29	20800	20230817	26.68	35500	-25.77	20230104	20800	26.68	20230817	35750	-26.29	20221216	20800	26.68	20230817	3.35	N	073490	500	38 억	174395	N	N	8	N	N
46	20230920	120541	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26550	150	2	0.57	8498491850	311318	95.59	26500	28100	26250	34300	18500	26400	27299.15	2.29	-13675	28033	27216	25933	25116	23833	27625	25525	38	7900	500	19530	50	1	7603846	2019	13.30	1.37	12	4.09	1996.00	19430.00	35750	20221216	-25.73	20800	20230817	27.64	35500	-25.21	20230104	20800	27.64	20230817	35750	-25.73	20221216	20800	27.64	20230817	3.35	N	073490	500	38 억	174395	N	N	8	N	N
47	20230920	110547	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26550	150	2	0.57	8213219600	300649	92.31	26500	28100	26250	34300	18500	26400	27319.06	2.29	-13022	28033	27216	25933	25116	23833	27625	25525	38	7900	500	19530	50	1	7603846	2019	13.30	1.37	12	3.95	1996.00	19430.00	35750	20221216	-25.73	20800	20230817	27.64	35500	-25.21	20230104	20800	27.64	20230817	35750	-25.73	20221216	20800	27.64	20230817	3.35	N	073490	500	38 억	174395	N	N	8	N	N
48	20230920	100536	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27750	1350	2	5.11	6781268850	247560	76.01	26500	28100	26250	34300	18500	26400	27393.43	2.29	-16405	28033	27216	25933	25116	23833	27625	25525	38	7900	500	19530	50	1	7603846	2110	13.90	1.43	12	3.26	1996.00	19430.00	35750	20221216	-22.38	20800	20230817	33.41	35500	-21.83	20230104	20800	33.41	20230817	35750	-22.38	20221216	20800	33.41	20230817	3.35	N	073490	500	38 억	174395	N	N	8	N	N
49	20230920	090544	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27600	1200	2	4.55	1273665000	46982	14.43	26500	27600	26250	34300	18500	26400	27113.43	2.29	-1729	28033	27216	25933	25116	23833	27625	25525	38	7900	500	19530	50	1	7603846	2099	13.83	1.42	12	0.62	1996.00	19430.00	35750	20221216	-22.80	20800	20230817	32.69	35500	-22.25	20230104	20800	32.69	20230817	35750	-22.80	20221216	20800	32.69	20230817	3.35	N	073490	500	38 억	174395	N	N	8	N	N
50	20230919	160542	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26400	1800	2	7.32	8431603750	322975	420.37	25000	26750	24650	31950	17250	24600	26105.68	2.28	1668	25700	25150	24750	24200	23800	25425	24475	38	7350	500	18200	50	1	7603846	2007	13.23	1.36	12	4.25	1996.00	19430.00	35750	20221216	-26.15	20800	20230817	26.92	35500	-25.63	20230104	20800	26.92	20230817	35750	-26.15	20221216	20800	26.92	20230817	3.44	N	073490	500	38 억	173031	N	N	8	N	N
51	20230919	150541	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	1700	2	6.91	7929180450	303929	395.58	25000	26750	24650	31950	17250	24600	26088.92	2.28	2286	25700	25150	24750	24200	23800	25425	24475	38	7350	500	18200	50	1	7603846	2000	13.18	1.35	12	4.00	1996.00	19430.00	35750	20221216	-26.43	20800	20230817	26.44	35500	-25.92	20230104	20800	26.44	20230817	35750	-26.43	20221216	20800	26.44	20230817	3.44	N	073490	500	38 억	173031	N	N	83	N	N
52	20230919	140537	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25950	1350	2	5.49	7274388900	278936	363.05	25000	26750	24650	31950	17250	24600	26079.06	2.28	3180	25700	25150	24750	24200	23800	25425	24475	38	7350	500	18200	50	1	7603846	1973	13.00	1.34	12	3.67	1996.00	19430.00	35750	20221216	-27.41	20800	20230817	24.76	35500	-26.90	20230104	20800	24.76	20230817	35750	-27.41	20221216	20800	24.76	20230817	3.44	N	073490	500	38 억	173031	N	N	83	N	N
53	20230919	130529	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25800	1200	2	4.88	6984492250	267746	348.48	25000	26750	24650	31950	17250	24600	26086.26	2.28	2453	25700	25150	24750	24200	23800	25425	24475	38	7350	500	18200	50	1	7603846	1962	12.93	1.33	12	3.52	1996.00	19430.00	35750	20221216	-27.83	20800	20230817	24.04	35500	-27.32	20230104	20800	24.04	20230817	35750	-27.83	20221216	20800	24.04	20230817	3.44	N	073490	500	38 억	173031	N	N	83	N	N
54	20230919	120545	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26000	1400	2	5.69	6740046000	258291	336.18	25000	26750	24650	31950	17250	24600	26094.78	2.28	1741	25700	25150	24750	24200	23800	25425	24475	38	7350	500	18200	50	1	7603846	1977	13.03	1.34	12	3.40	1996.00	19430.00	35750	20221216	-27.27	20800	20230817	25.00	35500	-26.76	20230104	20800	25.00	20230817	35750	-27.27	20221216	20800	25.00	20230817	3.44	N	073490	500	38 억	173031	N	N	83	N	N
55	20230919	110545	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26450	1850	2	7.52	5564519150	213667	278.10	25000	26750	24650	31950	17250	24600	26042.95	2.28	3120	25700	25150	24750	24200	23800	25425	24475	38	7350	500	18200	50	1	7603846	2011	13.25	1.36	12	2.81	1996.00	19430.00	35750	20221216	-26.01	20800	20230817	27.16	35500	-25.49	20230104	20800	27.16	20230817	35750	-26.01	20221216	20800	27.16	20230817	3.44	N	073490	500	38 억	173031	N	N	83	N	N
56	20230919	100543	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26250	1650	2	6.71	4444714300	170639	222.09	25000	26750	24650	31950	17250	24600	26047.47	2.28	1139	25700	25150	24750	24200	23800	25425	24475	38	7350	500	18200	50	1	7603846	1996	13.15	1.35	12	2.24	1996.00	19430.00	35750	20221216	-26.57	20800	20230817	26.20	35500	-26.06	20230104	20800	26.20	20230817	35750	-26.57	20221216	20800	26.20	20230817	3.44	N	073490	500	38 억	173031	N	N	83	N	N
57	20230919	090538	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	150	2	0.61	42672550	1718	2.24	25000	25000	24650	31950	17250	24600	24838.50	2.28	-948	25700	25150	24750	24200	23800	25425	24475	38	7350	500	18200	50	1	7603846	1882	12.40	1.27	12	0.02	1996.00	19430.00	35750	20221216	-30.77	20800	20230817	18.99	35500	-30.28	20230104	20800	18.99	20230817	35750	-30.77	20221216	20800	18.99	20230817	3.44	N	073490	500	38 억	173031	N	N	83	N	N
58	20230918	160542	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	-50	5	-0.20	1900626050	76569	67.23	24500	25300	24350	32000	17300	24650	24822.41	2.37	-7444	26050	25350	24550	23850	23050	25700	24200	38	7350	500	18240	50	1	7603846	1871	12.32	1.27	12	1.01	1996.00	19430.00	35750	20221216	-31.19	20800	20230817	18.27	35500	-30.70	20230104	20800	18.27	20230817	35750	-31.19	20221216	20800	18.27	20230817	3.37	N	073490	500	38 억	180378	N	N	83	N	N
59	20230918	150539	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	0	3	0.00	1795599800	72291	63.48	24500	25300	24350	32000	17300	24650	24838.51	2.37	-5700	26050	25350	24550	23850	23050	25700	24200	38	7350	500	18240	50	1	7603846	1874	12.35	1.27	12	0.95	1996.00	19430.00	35750	20221216	-31.05	20800	20230817	18.51	35500	-30.56	20230104	20800	18.51	20230817	35750	-31.05	20221216	20800	18.51	20230817	3.37	N	073490	500	38 억	180378	N	N	165	N	N
60	20230918	140553	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	0	3	0.00	1559363800	62670	55.03	24500	25300	24350	32000	17300	24650	24882.16	2.37	-4405	26050	25350	24550	23850	23050	25700	24200	38	7350	500	18240	50	1	7603846	1874	12.35	1.27	12	0.82	1996.00	19430.00	35750	20221216	-31.05	20800	20230817	18.51	35500	-30.56	20230104	20800	18.51	20230817	35750	-31.05	20221216	20800	18.51	20230817	3.37	N	073490	500	38 억	180378	N	N	165	N	N
61	20230918	130540	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	50	2	0.20	1424447600	57191	50.22	24500	25300	24350	32000	17300	24650	24906.87	2.37	-3816	26050	25350	24550	23850	23050	25700	24200	38	7350	500	18240	50	1	7603846	1878	12.37	1.27	12	0.75	1996.00	19430.00	35750	20221216	-30.91	20800	20230817	18.75	35500	-30.42	20230104	20800	18.75	20230817	35750	-30.91	20221216	20800	18.75	20230817	3.37	N	073490	500	38 억	180378	N	N	165	N	N
62	20230918	120541	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25000	350	2	1.42	1258170550	50469	44.31	24500	25300	24350	32000	17300	24650	24929.60	2.37	-2367	26050	25350	24550	23850	23050	25700	24200	38	7350	500	18240	50	1	7603846	1901	12.53	1.29	12	0.66	1996.00	19430.00	35750	20221216	-30.07	20800	20230817	20.19	35500	-29.58	20230104	20800	20.19	20230817	35750	-30.07	20221216	20800	20.19	20230817	3.37	N	073490	500	38 억	180378	N	N	165	N	N
63	20230918	110539	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25100	450	2	1.83	1095467150	43965	38.60	24500	25300	24350	32000	17300	24650	24916.83	2.37	-2263	26050	25350	24550	23850	23050	25700	24200	38	7350	500	18240	50	1	7603846	1909	12.58	1.29	12	0.58	1996.00	19430.00	35750	20221216	-29.79	20800	20230817	20.67	35500	-29.30	20230104	20800	20.67	20230817	35750	-29.79	20221216	20800	20.67	20230817	3.37	N	073490	500	38 억	180378	N	N	165	N	N
64	20230918	100534	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24850	200	2	0.81	624062250	25188	22.12	24500	25150	24350	32000	17300	24650	24776.20	2.37	-2845	26050	25350	24550	23850	23050	25700	24200	38	7350	500	18240	50	1	7603846	1890	12.45	1.28	12	0.33	1996.00	19430.00	35750	20221216	-30.49	20800	20230817	19.47	35500	-30.00	20230104	20800	19.47	20230817	35750	-30.49	20221216	20800	19.47	20230817	3.37	N	073490	500	38 억	180378	N	N	165	N	N
65	20230918	090530	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	-50	5	-0.20	64311250	2628	2.31	24500	24650	24350	32000	17300	24650	24471.22	2.37	162	26050	25350	24550	23850	23050	25700	24200	38	7350	500	18240	50	1	7603846	1871	12.32	1.27	12	0.03	1996.00	19430.00	35750	20221216	-31.19	20800	20230817	18.27	35500	-30.70	20230104	20800	18.27	20230817	35750	-31.19	20221216	20800	18.27	20230817	3.37	N	073490	500	38 억	180378	N	N	165	N	N
66	20230915	160538	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	650	2	2.71	2799553450	112962	74.28	23950	25250	23750	31200	16800	24000	24783.45	2.24	10800	25900	24950	24300	23350	22700	24625	23025	38	7200	500	17760	50	1	7603846	1874	12.35	1.27	12	1.49	1996.00	19430.00	35750	20221216	-31.05	20800	20230817	18.51	35500	-30.56	20230104	20800	18.51	20230817	35750	-31.05	20221216	20800	18.51	20230817	3.47	N	073490	500	38 억	170212	N	N	165	N	N
67	20230915	150539	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	600	2	2.50	2742179500	110631	72.75	23950	25250	23750	31200	16800	24000	24787.00	2.24	11002	25900	24950	24300	23350	22700	24625	23025	38	7200	500	17760	50	1	7603846	1871	12.32	1.27	12	1.45	1996.00	19430.00	35750	20221216	-31.19	20800	20230817	18.27	35500	-30.70	20230104	20800	18.27	20230817	35750	-31.19	20221216	20800	18.27	20230817	3.47	N	073490	500	38 억	170212	N	N	14	N	N
68	20230915	140535	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	750	2	3.12	2573906750	103787	68.25	23950	25250	23750	31200	16800	24000	24800.20	2.24	12882	25900	24950	24300	23350	22700	24625	23025	38	7200	500	17760	50	1	7603846	1882	12.40	1.27	12	1.36	1996.00	19430.00	35750	20221216	-30.77	20800	20230817	18.99	35500	-30.28	20230104	20800	18.99	20230817	35750	-30.77	20221216	20800	18.99	20230817	3.47	N	073490	500	38 억	170212	N	N	14	N	N
69	20230915	130534	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	750	2	3.12	2329642450	93888	61.74	23950	25250	23750	31200	16800	24000	24813.34	2.24	11070	25900	24950	24300	23350	22700	24625	23025	38	7200	500	17760	50	1	7603846	1882	12.40	1.27	12	1.23	1996.00	19430.00	35750	20221216	-30.77	20800	20230817	18.99	35500	-30.28	20230104	20800	18.99	20230817	35750	-30.77	20221216	20800	18.99	20230817	3.47	N	073490	500	38 억	170212	N	N	14	N	N
70	20230915	120539	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25150	1150	2	4.79	1908900400	77070	50.68	23950	25250	23750	31200	16800	24000	24768.80	2.24	7162	25900	24950	24300	23350	22700	24625	23025	38	7200	500	17760	50	1	7603846	1912	12.60	1.29	12	1.01	1996.00	19430.00	35750	20221216	-29.65	20800	20230817	20.91	35500	-29.15	20230104	20800	20.91	20230817	35750	-29.65	20221216	20800	20.91	20230817	3.47	N	073490	500	38 억	170212	N	N	14	N	N
71	20230915	110542	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	700	2	2.92	1259348000	51138	33.63	23950	24900	23750	31200	16800	24000	24626.95	2.24	2045	25900	24950	24300	23350	22700	24625	23025	38	7200	500	17760	50	1	7603846	1878	12.37	1.27	12	0.67	1996.00	19430.00	35750	20221216	-30.91	20800	20230817	18.75	35500	-30.42	20230104	20800	18.75	20230817	35750	-30.91	20221216	20800	18.75	20230817	3.47	N	073490	500	38 억	170212	N	N	14	N	N
72	20230915	100539	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	750	2	3.12	1012940150	41134	27.05	23950	24900	23750	31200	16800	24000	24625.98	2.24	2127	25900	24950	24300	23350	22700	24625	23025	38	7200	500	17760	50	1	7603846	1882	12.40	1.27	12	0.54	1996.00	19430.00	35750	20221216	-30.77	20800	20230817	18.99	35500	-30.28	20230104	20800	18.99	20230817	35750	-30.77	20221216	20800	18.99	20230817	3.47	N	073490	500	38 억	170212	N	N	14	N	N
73	20230915	090531	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24000	0	3	0.00	20035550	839	0.55	23950	24000	23750	31200	16800	24000	23874.28	2.24	-13	25900	24950	24300	23350	22700	24625	23025	38	7200	500	17760	50	1	7603846	1825	12.02	1.24	12	0.01	1996.00	19430.00	35750	20221216	-32.87	20800	20230817	15.38	35500	-32.39	20230104	20800	15.38	20230817	35750	-32.87	20221216	20800	15.38	20230817	3.47	N	073490	500	38 억	170212	N	N	14	N	N
74	20230914	160535	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24000	-350	5	-1.44	3692415600	151351	81.61	25250	25250	23650	31650	17050	24350	24396.81	2.60	-28011	25883	25116	24133	23366	22383	25500	23750	38	7300	500	18010	50	1	7603846	1825	12.02	1.24	12	1.99	1996.00	19430.00	35750	20221216	-32.87	20800	20230817	15.38	35500	-32.39	20230104	20800	15.38	20230817	35750	-32.87	20221216	20800	15.38	20230817	3.51	N	073490	500	38 억	197930	N	N	14	N	N
75	20230914	150525	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23950	-400	5	-1.64	3581805350	146717	79.11	25250	25250	23650	31650	17050	24350	24413.02	2.60	-29130	25883	25116	24133	23366	22383	25500	23750	38	7300	500	18010	50	1	7603846	1821	12.00	1.23	12	1.93	1996.00	19430.00	35750	20221216	-33.01	20800	20230817	15.14	35500	-32.54	20230104	20800	15.14	20230817	35750	-33.01	20221216	20800	15.14	20230817	3.51	N	073490	500	38 억	197930	N	N	24	N	N
76	20230914	140531	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23800	-550	5	-2.26	3398826450	139053	74.98	25250	25250	23650	31650	17050	24350	24442.67	2.60	-27966	25883	25116	24133	23366	22383	25500	23750	38	7300	500	18010	50	1	7603846	1810	11.92	1.22	12	1.83	1996.00	19430.00	35750	20221216	-33.43	20800	20230817	14.42	35500	-32.96	20230104	20800	14.42	20230817	35750	-33.43	20221216	20800	14.42	20230817	3.51	N	073490	500	38 억	197930	N	N	24	N	N
77	20230914	130521	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23900	-450	5	-1.85	3302216800	135003	72.79	25250	25250	23650	31650	17050	24350	24460.32	2.60	-27621	25883	25116	24133	23366	22383	25500	23750	38	7300	500	18010	50	1	7603846	1817	11.97	1.23	12	1.78	1996.00	19430.00	35750	20221216	-33.15	20800	20230817	14.90	35500	-32.68	20230104	20800	14.90	20230817	35750	-33.15	20221216	20800	14.90	20230817	3.51	N	073490	500	38 억	197930	N	N	24	N	N
78	20230914	120531	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23800	-550	5	-2.26	3243551500	132545	71.47	25250	25250	23650	31650	17050	24350	24471.32	2.60	-27224	25883	25116	24133	23366	22383	25500	23750	38	7300	500	18010	50	1	7603846	1810	11.92	1.22	12	1.74	1996.00	19430.00	35750	20221216	-33.43	20800	20230817	14.42	35500	-32.96	20230104	20800	14.42	20230817	35750	-33.43	20221216	20800	14.42	20230817	3.51	N	073490	500	38 억	197930	N	N	24	N	N
79	20230914	110527	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23650	-700	5	-2.87	3179632650	129860	70.02	25250	25250	23650	31650	17050	24350	24485.08	2.60	-27066	25883	25116	24133	23366	22383	25500	23750	38	7300	500	18010	50	1	7603846	1798	11.85	1.22	12	1.71	1996.00	19430.00	35750	20221216	-33.85	20800	20230817	13.70	35500	-33.38	20230104	20800	13.70	20230817	35750	-33.85	20221216	20800	13.70	20230817	3.51	N	073490	500	38 억	197930	N	N	24	N	N
80	20230914	100522	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23850	-500	5	-2.05	2606888500	105786	57.04	25250	25250	23800	31650	17050	24350	24643.04	2.60	-28442	25883	25116	24133	23366	22383	25500	23750	38	7300	500	18010	50	1	7603846	1814	11.95	1.23	12	1.39	1996.00	19430.00	35750	20221216	-33.29	20800	20230817	14.66	35500	-32.82	20230104	20800	14.66	20230817	35750	-33.29	20221216	20800	14.66	20230817	3.51	N	073490	500	38 억	197930	N	N	24	N	N
81	20230914	090531	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24800	450	2	1.85	1342936600	53822	29.02	25250	25250	24550	31650	17050	24350	24951.44	2.60	-22117	25883	25116	24133	23366	22383	25500	23750	38	7300	500	18010	50	1	7603846	1886	12.42	1.28	12	0.71	1996.00	19430.00	35750	20221216	-30.63	20800	20230817	19.23	35500	-30.14	20230104	20800	19.23	20230817	35750	-30.63	20221216	20800	19.23	20230817	3.51	N	073490	500	38 억	197930	N	N	24	N	N
82	20230913	160535	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24350	1350	2	5.87	4257219500	176356	303.37	23500	24900	23150	29900	16100	23000	24138.05	2.69	-6334	24033	23516	23133	22616	22233	23775	22875	38	6900	500	17020	50	1	7603846	1852	12.20	1.25	12	2.32	1996.00	19430.00	35750	20221216	-31.89	20800	20230817	17.07	35500	-31.41	20230104	20800	17.07	20230817	35750	-31.89	20221216	20800	17.07	20230817	3.50	N	073490	500	38 억	204562	N	N	24	N	N
83	20230913	150529	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24000	1000	2	4.35	3802521300	157598	271.10	23500	24900	23150	29900	16100	23000	24127.98	2.69	-6270	24033	23516	23133	22616	22233	23775	22875	38	6900	500	17020	50	1	7603846	1825	12.02	1.24	12	2.07	1996.00	19430.00	35750	20221216	-32.87	20800	20230817	15.38	35500	-32.39	20230104	20800	15.38	20230817	35750	-32.87	20221216	20800	15.38	20230817	3.50	N	073490	500	38 억	204562	N	N	0	N	N
84	20230913	140532	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23700	700	2	3.04	1136495800	48056	82.67	23500	24100	23150	29900	16100	23000	23649.40	2.69	-7141	24033	23516	23133	22616	22233	23775	22875	38	6900	500	17020	50	1	7603846	1802	11.87	1.22	12	0.63	1996.00	19430.00	35750	20221216	-33.71	20800	20230817	13.94	35500	-33.24	20230104	20800	13.94	20230817	35750	-33.71	20221216	20800	13.94	20230817	3.50	N	073490	500	38 억	204562	N	N	0	N	N
85	20230913	130519	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23550	550	2	2.39	933593750	39521	67.98	23500	24100	23150	29900	16100	23000	23622.73	2.69	-6020	24033	23516	23133	22616	22233	23775	22875	38	6900	500	17020	50	1	7603846	1791	11.80	1.21	12	0.52	1996.00	19430.00	35750	20221216	-34.13	20800	20230817	13.22	35500	-33.66	20230104	20800	13.22	20230817	35750	-34.13	20221216	20800	13.22	20230817	3.50	N	073490	500	38 억	204562	N	N	0	N	N
86	20230913	120531	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23600	600	2	2.61	814227050	34452	59.26	23500	24100	23150	29900	16100	23000	23633.67	2.69	-6091	24033	23516	23133	22616	22233	23775	22875	38	6900	500	17020	50	1	7603846	1795	11.82	1.21	12	0.45	1996.00	19430.00	35750	20221216	-33.99	20800	20230817	13.46	35500	-33.52	20230104	20800	13.46	20230817	35750	-33.99	20221216	20800	13.46	20230817	3.50	N	073490	500	38 억	204562	N	N	0	N	N
87	20230913	110530	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23550	550	2	2.39	675932850	28596	49.19	23500	24100	23150	29900	16100	23000	23637.32	2.69	-6140	24033	23516	23133	22616	22233	23775	22875	38	6900	500	17020	50	1	7603846	1791	11.80	1.21	12	0.38	1996.00	19430.00	35750	20221216	-34.13	20800	20230817	13.22	35500	-33.66	20230104	20800	13.22	20230817	35750	-34.13	20221216	20800	13.22	20230817	3.50	N	073490	500	38 억	204562	N	N	0	N	N
88	20230913	100523	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23350	350	2	1.52	193771200	8314	14.30	23500	23500	23150	29900	16100	23000	23306.62	2.69	-2187	24033	23516	23133	22616	22233	23775	22875	38	6900	500	17020	50	1	7603846	1775	11.70	1.20	12	0.11	1996.00	19430.00	35750	20221216	-34.69	20800	20230817	12.26	35500	-34.23	20230104	20800	12.26	20230817	35750	-34.69	20221216	20800	12.26	20230817	3.50	N	073490	500	38 억	204562	N	N	0	N	N
89	20230913	090521	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	250	2	1.09	51256300	2196	3.78	23500	23500	23150	29900	16100	23000	23340.76	2.69	-1191	24033	23516	23133	22616	22233	23775	22875	38	6900	500	17020	50	1	7603846	1768	11.65	1.20	12	0.03	1996.00	19430.00	35750	20221216	-34.97	20800	20230817	11.78	35500	-34.51	20230104	20800	11.78	20230817	35750	-34.97	20221216	20800	11.78	20230817	3.50	N	073490	500	38 억	204562	N	N	0	N	N
90	20230912	160516	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23000	600	2	2.68	1350461000	57989	304.29	22750	23650	22750	29100	15700	22400	23288.35	2.61	5845	23066	22732	22466	22132	21866	22900	22300	38	6700	500	16570	50	1	7603846	1749	11.52	1.18	12	0.76	1996.00	19430.00	35750	20221216	-35.66	20800	20230817	10.58	35500	-35.21	20230104	20800	10.58	20230817	35750	-35.66	20221216	20800	10.58	20230817	3.52	N	073490	500	38 억	198217	N	N	0	N	N
91	20230912	150525	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23050	650	2	2.90	1311166650	56283	295.34	22750	23650	22750	29100	15700	22400	23295.96	2.61	6062	23066	22732	22466	22132	21866	22900	22300	38	6700	500	16570	50	1	7603846	1753	11.55	1.19	12	0.74	1996.00	19430.00	35750	20221216	-35.52	20800	20230817	10.82	35500	-35.07	20230104	20800	10.82	20230817	35750	-35.52	20221216	20800	10.82	20230817	3.52	N	073490	500	38 억	198217	N	N	0	N	N
92	20230912	140523	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	750	2	3.35	1235251150	53001	278.12	22750	23650	22750	29100	15700	22400	23306.19	2.61	5760	23066	22732	22466	22132	21866	22900	22300	38	6700	500	16570	50	1	7603846	1760	11.60	1.19	12	0.70	1996.00	19430.00	35750	20221216	-35.24	20800	20230817	11.30	35500	-34.79	20230104	20800	11.30	20230817	35750	-35.24	20221216	20800	11.30	20230817	3.52	N	073490	500	38 억	198217	N	N	0	N	N
93	20230912	130518	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23500	1100	2	4.91	810764650	34921	183.25	22750	23600	22750	29100	15700	22400	23217.11	2.61	5488	23066	22732	22466	22132	21866	22900	22300	38	6700	500	16570	50	1	7603846	1787	11.77	1.21	12	0.46	1996.00	19430.00	35750	20221216	-34.27	20800	20230817	12.98	35500	-33.80	20230104	20800	12.98	20230817	35750	-34.27	20221216	20800	12.98	20230817	3.52	N	073490	500	38 억	198217	N	N	0	N	N
94	20230912	120513	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23100	700	2	3.12	430010650	18605	97.63	22750	23400	22750	29100	15700	22400	23112.64	2.61	2169	23066	22732	22466	22132	21866	22900	22300	38	6700	500	16570	50	1	7603846	1756	11.57	1.19	12	0.24	1996.00	19430.00	35750	20221216	-35.38	20800	20230817	11.06	35500	-34.93	20230104	20800	11.06	20230817	35750	-35.38	20221216	20800	11.06	20230817	3.52	N	073490	500	38 억	198217	N	N	0	N	N
95	20230912	110520	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22950	550	2	2.46	363877150	15737	82.58	22750	23400	22750	29100	15700	22400	23122.40	2.61	2925	23066	22732	22466	22132	21866	22900	22300	38	6700	500	16570	50	1	7603846	1745	11.50	1.18	12	0.21	1996.00	19430.00	35750	20221216	-35.80	20800	20230817	10.34	35500	-35.35	20230104	20800	10.34	20230817	35750	-35.80	20221216	20800	10.34	20230817	3.52	N	073490	500	38 억	198217	N	N	0	N	N
96	20230912	100517	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23050	650	2	2.90	323784200	13996	73.44	22750	23400	22750	29100	15700	22400	23134.05	2.61	3101	23066	22732	22466	22132	21866	22900	22300	38	6700	500	16570	50	1	7603846	1753	11.55	1.19	12	0.18	1996.00	19430.00	35750	20221216	-35.52	20800	20230817	10.82	35500	-35.07	20230104	20800	10.82	20230817	35750	-35.52	20221216	20800	10.82	20230817	3.52	N	073490	500	38 억	198217	N	N	0	N	N
97	20230912	090527	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	800	2	3.57	113470750	4919	25.81	22750	23200	22750	29100	15700	22400	23067.85	2.61	265	23066	22732	22466	22132	21866	22900	22300	38	6700	500	16570	50	1	7603846	1764	11.62	1.19	12	0.06	1996.00	19430.00	35750	20221216	-35.10	20800	20230817	11.54	35500	-34.65	20230104	20800	11.54	20230817	35750	-35.10	20221216	20800	11.54	20230817	3.52	N	073490	500	38 억	198217	N	N	0	N	N
98	20230911	160514	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	-50	5	-0.22	426457850	19050	85.52	22300	22800	22200	29150	15750	22450	22386.24	2.61	-658	22916	22682	22466	22232	22016	22575	22125	38	6700	500	16610	50	1	7603846	1703	11.22	1.15	12	0.25	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.53	N	073490	500	38 억	198375	N	N	0	N	N
99	20230911	150523	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22350	-100	5	-0.45	382037400	17056	76.57	22300	22800	22200	29150	15750	22450	22399.00	2.61	-1115	22916	22682	22466	22232	22016	22575	22125	38	6700	500	16610	50	1	7603846	1699	11.20	1.15	12	0.22	1996.00	19430.00	35750	20221216	-37.48	20800	20230817	7.45	35500	-37.04	20230104	20800	7.45	20230817	35750	-37.48	20221216	20800	7.45	20230817	3.53	N	073490	500	38 억	198375	N	N	0	N	N
100	20230911	140529	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22450	0	3	0.00	314781150	14046	63.05	22300	22800	22200	29150	15750	22450	22410.73	2.61	38	22916	22682	22466	22232	22016	22575	22125	38	6700	500	16610	50	1	7603846	1707	11.25	1.16	12	0.18	1996.00	19430.00	35750	20221216	-37.20	20800	20230817	7.93	35500	-36.76	20230104	20800	7.93	20230817	35750	-37.20	20221216	20800	7.93	20230817	3.53	N	073490	500	38 억	198375	N	N	0	N	N
101	20230911	130509	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	-50	5	-0.22	288474600	12873	57.79	22300	22800	22200	29150	15750	22450	22409.28	2.61	47	22916	22682	22466	22232	22016	22575	22125	38	6700	500	16610	50	1	7603846	1703	11.22	1.15	12	0.17	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.53	N	073490	500	38 억	198375	N	N	0	N	N
102	20230911	120516	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	-50	5	-0.22	254688550	11365	51.02	22300	22800	22200	29150	15750	22450	22409.90	2.61	-253	22916	22682	22466	22232	22016	22575	22125	38	6700	500	16610	50	1	7603846	1703	11.22	1.15	12	0.15	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.53	N	073490	500	38 억	198375	N	N	0	N	N
103	20230911	110506	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	-50	5	-0.22	212097750	9467	42.50	22300	22800	22200	29150	15750	22450	22403.90	2.61	-210	22916	22682	22466	22232	22016	22575	22125	38	6700	500	16610	50	1	7603846	1703	11.22	1.15	12	0.12	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.53	N	073490	500	38 억	198375	N	N	0	N	N
104	20230911	100509	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	-50	5	-0.22	136914550	6098	27.37	22300	22800	22300	29150	15750	22450	22452.37	2.61	-424	22916	22682	22466	22232	22016	22575	22125	38	6700	500	16610	50	1	7603846	1703	11.22	1.15	12	0.08	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.53	N	073490	500	38 억	198375	N	N	0	N	N
105	20230911	090507	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22650	200	2	0.89	25382050	1130	5.07	22300	22800	22300	29150	15750	22450	22461.99	2.61	364	22916	22682	22466	22232	22016	22575	22125	38	6700	500	16610	50	1	7603846	1722	11.35	1.17	12	0.01	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.53	N	073490	500	38 억	198375	N	N	0	N	N
106	20230908	160516	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22450	-50	5	-0.22	500002600	22275	81.99	22500	22700	22250	29250	15750	22500	22446.80	2.62	406	23166	22832	22516	22182	21866	22675	22025	38	6750	500	16650	50	1	7603846	1707	11.25	1.16	12	0.29	1996.00	19430.00	35750	20221216	-37.20	20800	20230817	7.93	35500	-36.76	20230104	20800	7.93	20230817	35750	-37.20	20221216	20800	7.93	20230817	3.51	N	073490	500	38 억	199199	N	N	34	N	N
107	20230908	150518	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	-100	5	-0.44	478499650	21316	78.46	22500	22700	22250	29250	15750	22500	22447.91	2.62	44	23166	22832	22516	22182	21866	22675	22025	38	6750	500	16650	50	1	7603846	1703	11.22	1.15	12	0.28	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.51	N	073490	500	38 억	199199	N	N	34	N	N
108	20230908	140517	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	-100	5	-0.44	345221600	15361	56.54	22500	22700	22250	29250	15750	22500	22473.90	2.62	2021	23166	22832	22516	22182	21866	22675	22025	38	6750	500	16650	50	1	7603846	1703	11.22	1.15	12	0.20	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.51	N	073490	500	38 억	199199	N	N	34	N	N
109	20230908	130521	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22550	50	2	0.22	292508250	13015	47.90	22500	22700	22250	29250	15750	22500	22474.70	2.62	2714	23166	22832	22516	22182	21866	22675	22025	38	6750	500	16650	50	1	7603846	1715	11.30	1.16	12	0.17	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.51	N	073490	500	38 억	199199	N	N	34	N	N
110	20230908	120527	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22650	150	2	0.67	256289450	11409	41.99	22500	22700	22250	29250	15750	22500	22463.80	2.62	2966	23166	22832	22516	22182	21866	22675	22025	38	6750	500	16650	50	1	7603846	1722	11.35	1.17	12	0.15	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.51	N	073490	500	38 억	199199	N	N	34	N	N
111	20230908	110521	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22650	150	2	0.67	222132600	9897	36.43	22500	22700	22250	29250	15750	22500	22444.44	2.62	2872	23166	22832	22516	22182	21866	22675	22025	38	6750	500	16650	50	1	7603846	1722	11.35	1.17	12	0.13	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.51	N	073490	500	38 억	199199	N	N	34	N	N
112	20230908	100518	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22500	0	3	0.00	128676650	5737	21.12	22500	22600	22250	29250	15750	22500	22429.26	2.62	104	23166	22832	22516	22182	21866	22675	22025	38	6750	500	16650	50	1	7603846	1711	11.27	1.16	12	0.08	1996.00	19430.00	35750	20221216	-37.06	20800	20230817	8.17	35500	-36.62	20230104	20800	8.17	20230817	35750	-37.06	20221216	20800	8.17	20230817	3.51	N	073490	500	38 억	199199	N	N	34	N	N
113	20230908	090522	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22600	100	2	0.44	13161950	585	2.15	22500	22600	22450	29250	15750	22500	22499.06	2.62	-457	23166	22832	22516	22182	21866	22675	22025	38	6750	500	16650	50	1	7603846	1718	11.32	1.16	12	0.01	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.51	N	073490	500	38 억	199199	N	N	34	N	N
114	20230907	160513	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22500	-300	5	-1.32	610710200	27169	71.27	22850	22850	22200	29600	16000	22800	22478.09	2.56	-1391	23533	23166	22883	22516	22233	23025	22375	38	6800	500	16870	50	1	7603846	1711	11.27	1.16	12	0.36	1996.00	19430.00	35750	20221216	-37.06	20800	20230817	8.17	35500	-36.62	20230104	20800	8.17	20230817	35750	-37.06	20221216	20800	8.17	20230817	3.51	N	073490	500	38 억	195006	N	N	34	N	N
115	20230907	150517	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	-400	5	-1.75	589148800	26211	68.76	22850	22850	22200	29600	16000	22800	22477.16	2.56	-1714	23533	23166	22883	22516	22233	23025	22375	38	6800	500	16870	50	1	7603846	1703	11.22	1.15	12	0.34	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.51	N	073490	500	38 억	195006	N	N	1	N	N
116	20230907	140513	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22550	-250	5	-1.10	488489900	21725	56.99	22850	22850	22200	29600	16000	22800	22485.15	2.56	-1924	23533	23166	22883	22516	22233	23025	22375	38	6800	500	16870	50	1	7603846	1715	11.30	1.16	12	0.29	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.51	N	073490	500	38 억	195006	N	N	1	N	N
117	20230907	130513	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22600	-200	5	-0.88	391829850	17441	45.75	22850	22850	22200	29600	16000	22800	22466.02	2.56	-1495	23533	23166	22883	22516	22233	23025	22375	38	6800	500	16870	50	1	7603846	1718	11.32	1.16	12	0.23	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.51	N	073490	500	38 억	195006	N	N	1	N	N
118	20230907	120521	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22550	-250	5	-1.10	330712500	14734	38.65	22850	22850	22200	29600	16000	22800	22445.53	2.56	-1481	23533	23166	22883	22516	22233	23025	22375	38	6800	500	16870	50	1	7603846	1715	11.30	1.16	12	0.19	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.51	N	073490	500	38 억	195006	N	N	1	N	N
119	20230907	110519	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	-400	5	-1.75	267436150	11921	31.27	22850	22850	22200	29600	16000	22800	22434.04	2.56	-1496	23533	23166	22883	22516	22233	23025	22375	38	6800	500	16870	50	1	7603846	1703	11.22	1.15	12	0.16	1996.00	19430.00	35750	20221216	-37.34	20800	20230817	7.69	35500	-36.90	20230104	20800	7.69	20230817	35750	-37.34	20221216	20800	7.69	20230817	3.51	N	073490	500	38 억	195006	N	N	1	N	N
120	20230907	100516	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22350	-450	5	-1.97	144559850	6424	16.85	22850	22850	22200	29600	16000	22800	22503.09	2.56	-1937	23533	23166	22883	22516	22233	23025	22375	38	6800	500	16870	50	1	7603846	1699	11.20	1.15	12	0.08	1996.00	19430.00	35750	20221216	-37.48	20800	20230817	7.45	35500	-37.04	20230104	20800	7.45	20230817	35750	-37.48	20221216	20800	7.45	20230817	3.51	N	073490	500	38 억	195006	N	N	1	N	N
121	20230907	090520	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22700	-100	5	-0.44	16212500	714	1.87	22850	22850	22550	29600	16000	22800	22706.58	2.56	-267	23533	23166	22883	22516	22233	23025	22375	38	6800	500	16870	50	1	7603846	1726	11.37	1.17	12	0.01	1996.00	19430.00	35750	20221216	-36.50	20800	20230817	9.13	35500	-36.06	20230104	20800	9.13	20230817	35750	-36.50	20221216	20800	9.13	20230817	3.51	N	073490	500	38 억	195006	N	N	1	N	N
122	20230906	160514	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22800	-550	5	-2.36	868420100	38102	131.81	23200	23250	22600	30350	16350	23350	22791.98	2.61	-12292	23983	23666	23383	23066	22783	23525	22925	38	7000	500	17270	50	1	7603846	1734	11.42	1.17	12	0.50	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.51	N	073490	500	38 억	198799	N	N	1	N	N
123	20230906	150514	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22650	-700	5	-3.00	823448950	36120	124.95	23200	23250	22600	30350	16350	23350	22797.59	2.61	-12222	23983	23666	23383	23066	22783	23525	22925	38	7000	500	17270	50	1	7603846	1722	11.35	1.17	12	0.48	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.51	N	073490	500	38 억	198799	N	N	0	N	N
124	20230906	140516	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22750	-600	5	-2.57	761107100	33370	115.44	23200	23250	22600	30350	16350	23350	22808.12	2.61	-11380	23983	23666	23383	23066	22783	23525	22925	38	7000	500	17270	50	1	7603846	1730	11.40	1.17	12	0.44	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.51	N	073490	500	38 억	198799	N	N	0	N	N
125	20230906	130511	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22650	-700	5	-3.00	647287800	28340	98.04	23200	23250	22600	30350	16350	23350	22840.08	2.61	-9535	23983	23666	23383	23066	22783	23525	22925	38	7000	500	17270	50	1	7603846	1722	11.35	1.17	12	0.37	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.51	N	073490	500	38 억	198799	N	N	0	N	N
126	20230906	120520	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22650	-700	5	-3.00	532182050	23254	80.44	23200	23250	22650	30350	16350	23350	22885.61	2.61	-8038	23983	23666	23383	23066	22783	23525	22925	38	7000	500	17270	50	1	7603846	1722	11.35	1.17	12	0.31	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.51	N	073490	500	38 억	198799	N	N	0	N	N
127	20230906	110517	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22750	-600	5	-2.57	433863750	18922	65.46	23200	23250	22700	30350	16350	23350	22929.06	2.61	-6842	23983	23666	23383	23066	22783	23525	22925	38	7000	500	17270	50	1	7603846	1730	11.40	1.17	12	0.25	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.51	N	073490	500	38 억	198799	N	N	0	N	N
128	20230906	100503	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22800	-550	5	-2.36	254395900	11049	38.22	23200	23250	22800	30350	16350	23350	23024.34	2.61	-4170	23983	23666	23383	23066	22783	23525	22925	38	7000	500	17270	50	1	7603846	1734	11.42	1.17	12	0.15	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.51	N	073490	500	38 억	198799	N	N	0	N	N
129	20230906	090508	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	-150	5	-0.64	9737850	420	1.45	23200	23250	23150	30350	16350	23350	23185.36	2.61	-224	23983	23666	23383	23066	22783	23525	22925	38	7000	500	17270	50	1	7603846	1764	11.62	1.19	12	0.01	1996.00	19430.00	35750	20221216	-35.10	20800	20230817	11.54	35500	-34.65	20230104	20800	11.54	20230817	35750	-35.10	20221216	20800	11.54	20230817	3.51	N	073490	500	38 억	198799	N	N	0	N	N
130	20230905	160509	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23350	-150	5	-0.64	671928150	28850	147.26	23550	23700	23100	30550	16450	23500	23290.40	2.73	-16248	23966	23732	23466	23232	22966	23600	23100	38	7050	500	17390	50	1	7603846	1775	11.70	1.20	12	0.38	1996.00	19430.00	35750	20221216	-34.69	20800	20230817	12.26	35500	-34.23	20230104	20800	12.26	20230817	35750	-34.69	20221216	20800	12.26	20230817	3.52	N	073490	500	38 억	207457	N	N	8	N	N
131	20230905	150519	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	-350	5	-1.49	650534300	27929	142.56	23550	23700	23100	30550	16450	23500	23292.43	2.73	-16113	23966	23732	23466	23232	22966	23600	23100	38	7050	500	17390	50	1	7603846	1760	11.60	1.19	12	0.37	1996.00	19430.00	35750	20221216	-35.24	20800	20230817	11.30	35500	-34.79	20230104	20800	11.30	20230817	35750	-35.24	20221216	20800	11.30	20230817	3.52	N	073490	500	38 억	207457	N	N	8	N	N
132	20230905	140516	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	-350	5	-1.49	572747250	24568	125.40	23550	23700	23100	30550	16450	23500	23312.73	2.73	-14557	23966	23732	23466	23232	22966	23600	23100	38	7050	500	17390	50	1	7603846	1760	11.60	1.19	12	0.32	1996.00	19430.00	35750	20221216	-35.24	20800	20230817	11.30	35500	-34.79	20230104	20800	11.30	20230817	35750	-35.24	20221216	20800	11.30	20230817	3.52	N	073490	500	38 억	207457	N	N	8	N	N
133	20230905	130457	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23100	-400	5	-1.70	481755100	20637	105.34	23550	23700	23100	30550	16450	23500	23344.24	2.73	-12948	23966	23732	23466	23232	22966	23600	23100	38	7050	500	17390	50	1	7603846	1756	11.57	1.19	12	0.27	1996.00	19430.00	35750	20221216	-35.38	20800	20230817	11.06	35500	-34.93	20230104	20800	11.06	20230817	35750	-35.38	20221216	20800	11.06	20230817	3.52	N	073490	500	38 억	207457	N	N	8	N	N
134	20230905	120506	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	-200	5	-0.85	342969200	14656	74.81	23550	23700	23300	30550	16450	23500	23401.28	2.73	-8698	23966	23732	23466	23232	22966	23600	23100	38	7050	500	17390	50	1	7603846	1772	11.67	1.20	12	0.19	1996.00	19430.00	35750	20221216	-34.83	20800	20230817	12.02	35500	-34.37	20230104	20800	12.02	20230817	35750	-34.83	20221216	20800	12.02	20230817	3.52	N	073490	500	38 억	207457	N	N	8	N	N
135	20230905	110510	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23550	50	2	0.21	195631550	8357	42.66	23550	23700	23350	30550	16450	23500	23409.30	2.73	-2978	23966	23732	23466	23232	22966	23600	23100	38	7050	500	17390	50	1	7603846	1791	11.80	1.21	12	0.11	1996.00	19430.00	35750	20221216	-34.13	20800	20230817	13.22	35500	-33.66	20230104	20800	13.22	20230817	35750	-34.13	20221216	20800	13.22	20230817	3.52	N	073490	500	38 억	207457	N	N	8	N	N
136	20230905	100505	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23400	-100	5	-0.43	130422650	5572	28.44	23550	23700	23350	30550	16450	23500	23406.79	2.73	-2948	23966	23732	23466	23232	22966	23600	23100	38	7050	500	17390	50	1	7603846	1779	11.72	1.20	12	0.07	1996.00	19430.00	35750	20221216	-34.55	20800	20230817	12.50	35500	-34.08	20230104	20800	12.50	20230817	35750	-34.55	20221216	20800	12.50	20230817	3.52	N	073490	500	38 억	207457	N	N	8	N	N
137	20230905	090500	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23550	50	2	0.21	9914150	422	2.15	23550	23700	23400	30550	16450	23500	23493.25	2.73	43	23966	23732	23466	23232	22966	23600	23100	38	7050	500	17390	50	1	7603846	1791	11.80	1.21	12	0.01	1996.00	19430.00	35750	20221216	-34.13	20800	20230817	13.22	35500	-33.66	20230104	20800	13.22	20230817	35750	-34.13	20221216	20800	13.22	20230817	3.52	N	073490	500	38 억	207457	N	N	8	N	N
138	20230904	160502	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23500	-200	5	-0.84	455248300	19499	39.08	23700	23700	23200	30800	16600	23700	23346.86	2.77	-6182	24600	24150	23600	23150	22600	24375	23375	38	7100	500	17530	50	1	7603846	1787	11.77	1.21	12	0.26	1996.00	19430.00	35750	20221216	-34.27	20800	20230817	12.98	35500	-33.80	20230104	20800	12.98	20230817	35750	-34.27	20221216	20800	12.98	20230817	3.50	N	073490	500	38 억	210772	N	N	8	N	N
139	20230904	150454	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23450	-250	5	-1.05	442975850	18976	38.03	23700	23700	23200	30800	16600	23700	23344.01	2.77	-6141	24600	24150	23600	23150	22600	24375	23375	38	7100	500	17530	50	1	7603846	1783	11.75	1.21	12	0.25	1996.00	19430.00	35750	20221216	-34.41	20800	20230817	12.74	35500	-33.94	20230104	20800	12.74	20230817	35750	-34.41	20221216	20800	12.74	20230817	3.50	N	073490	500	38 억	210772	N	N	299	N	N
140	20230904	140450	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23400	-300	5	-1.27	390338550	16728	33.52	23700	23700	23200	30800	16600	23700	23334.44	2.77	-5684	24600	24150	23600	23150	22600	24375	23375	38	7100	500	17530	50	1	7603846	1779	11.72	1.20	12	0.22	1996.00	19430.00	35750	20221216	-34.55	20800	20230817	12.50	35500	-34.08	20230104	20800	12.50	20230817	35750	-34.55	20221216	20800	12.50	20230817	3.50	N	073490	500	38 억	210772	N	N	299	N	N
141	20230904	130458	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23450	-250	5	-1.05	380721150	16317	32.70	23700	23700	23200	30800	16600	23700	23332.79	2.77	-5469	24600	24150	23600	23150	22600	24375	23375	38	7100	500	17530	50	1	7603846	1783	11.75	1.21	12	0.21	1996.00	19430.00	35750	20221216	-34.41	20800	20230817	12.74	35500	-33.94	20230104	20800	12.74	20230817	35750	-34.41	20221216	20800	12.74	20230817	3.50	N	073490	500	38 억	210772	N	N	299	N	N
142	20230904	120450	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	-450	5	-1.90	237871700	10179	20.40	23700	23700	23200	30800	16600	23700	23368.87	2.77	-1765	24600	24150	23600	23150	22600	24375	23375	38	7100	500	17530	50	1	7603846	1768	11.65	1.20	12	0.13	1996.00	19430.00	35750	20221216	-34.97	20800	20230817	11.78	35500	-34.51	20230104	20800	11.78	20230817	35750	-34.97	20221216	20800	11.78	20230817	3.50	N	073490	500	38 억	210772	N	N	299	N	N
143	20230904	110444	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	-400	5	-1.69	211017600	9024	18.08	23700	23700	23200	30800	16600	23700	23384.04	2.77	-1754	24600	24150	23600	23150	22600	24375	23375	38	7100	500	17530	50	1	7603846	1772	11.67	1.20	12	0.12	1996.00	19430.00	35750	20221216	-34.83	20800	20230817	12.02	35500	-34.37	20230104	20800	12.02	20230817	35750	-34.83	20221216	20800	12.02	20230817	3.50	N	073490	500	38 억	210772	N	N	299	N	N
144	20230904	100446	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23350	-350	5	-1.48	107137700	4564	9.15	23700	23700	23350	30800	16600	23700	23474.52	2.77	-644	24600	24150	23600	23150	22600	24375	23375	38	7100	500	17530	50	1	7603846	1775	11.70	1.20	12	0.06	1996.00	19430.00	35750	20221216	-34.69	20800	20230817	12.26	35500	-34.23	20230104	20800	12.26	20230817	35750	-34.69	20221216	20800	12.26	20230817	3.50	N	073490	500	38 억	210772	N	N	299	N	N
145	20230904	090455	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23400	-300	5	-1.27	40113350	1710	3.43	23700	23700	23400	30800	16600	23700	23458.10	2.77	-533	24600	24150	23600	23150	22600	24375	23375	38	7100	500	17530	50	1	7603846	1779	11.72	1.20	12	0.02	1996.00	19430.00	35750	20221216	-34.55	20800	20230817	12.50	35500	-34.08	20230104	20800	12.50	20230817	35750	-34.55	20221216	20800	12.50	20230817	3.50	N	073490	500	38 억	210772	N	N	299	N	N
146	20230901	160448	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23700	550	2	2.38	1184429700	49822	283.47	23050	24050	23050	30050	16250	23150	23773.29	2.68	7446	23650	23400	23250	23000	22850	23325	22925	38	6900	500	17130	50	1	7603846	1802	11.87	1.22	12	0.66	1996.00	19430.00	35750	20221216	-33.71	20800	20230817	13.94	35500	-33.24	20230104	20800	13.94	20230817	35750	-33.71	20221216	20800	13.94	20230817	3.52	N	073490	500	38 억	203499	N	N	271	N	N
147	20230901	150454	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23900	750	2	3.24	1151324800	48429	275.54	23050	24050	23050	30050	16250	23150	23773.46	2.68	7436	23650	23400	23250	23000	22850	23325	22925	38	6900	500	17130	50	1	7603846	1817	11.97	1.23	12	0.64	1996.00	19430.00	35750	20221216	-33.15	20800	20230817	14.90	35500	-32.68	20230104	20800	14.90	20230817	35750	-33.15	20221216	20800	14.90	20230817	3.52	N	073490	500	38 억	203499	N	N	76	N	N
148	20230901	140454	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24000	850	2	3.67	988196500	41601	236.69	23050	24050	23050	30050	16250	23150	23754.15	2.68	7956	23650	23400	23250	23000	22850	23325	22925	38	6900	500	17130	50	1	7603846	1825	12.02	1.24	12	0.55	1996.00	19430.00	35750	20221216	-32.87	20800	20230817	15.38	35500	-32.39	20230104	20800	15.38	20230817	35750	-32.87	20221216	20800	15.38	20230817	3.52	N	073490	500	38 억	203499	N	N	76	N	N
149	20230901	130443	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23950	800	2	3.46	841531200	35479	201.86	23050	24000	23050	30050	16250	23150	23719.14	2.68	8163	23650	23400	23250	23000	22850	23325	22925	38	6900	500	17130	50	1	7603846	1821	12.00	1.23	12	0.47	1996.00	19430.00	35750	20221216	-33.01	20800	20230817	15.14	35500	-32.54	20230104	20800	15.14	20230817	35750	-33.01	20221216	20800	15.14	20230817	3.52	N	073490	500	38 억	203499	N	N	76	N	N
150	20230901	120447	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23800	650	2	2.81	611696550	25849	147.07	23050	23900	23050	30050	16250	23150	23664.22	2.68	6691	23650	23400	23250	23000	22850	23325	22925	38	6900	500	17130	50	1	7603846	1810	11.92	1.22	12	0.34	1996.00	19430.00	35750	20221216	-33.43	20800	20230817	14.42	35500	-32.96	20230104	20800	14.42	20230817	35750	-33.43	20221216	20800	14.42	20230817	3.52	N	073490	500	38 억	203499	N	N	76	N	N
151	20230901	110448	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23750	600	2	2.59	479122150	20281	115.39	23050	23900	23050	30050	16250	23150	23624.19	2.68	6058	23650	23400	23250	23000	22850	23325	22925	38	6900	500	17130	50	1	7603846	1806	11.90	1.22	12	0.27	1996.00	19430.00	35750	20221216	-33.57	20800	20230817	14.18	35500	-33.10	20230104	20800	14.18	20230817	35750	-33.57	20221216	20800	14.18	20230817	3.52	N	073490	500	38 억	203499	N	N	76	N	N
152	20230901	100445	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23550	400	2	1.73	350471100	14861	84.55	23050	23800	23050	30050	16250	23150	23583.28	2.68	4069	23650	23400	23250	23000	22850	23325	22925	38	6900	500	17130	50	1	7603846	1791	11.80	1.21	12	0.20	1996.00	19430.00	35750	20221216	-34.13	20800	20230817	13.22	35500	-33.66	20230104	20800	13.22	20230817	35750	-34.13	20221216	20800	13.22	20230817	3.52	N	073490	500	38 억	203499	N	N	76	N	N
153	20230901	090441	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	50	2	0.22	15648450	674	3.83	23050	23250	23050	30050	16250	23150	23217.28	2.68	-431	23650	23400	23250	23000	22850	23325	22925	38	6900	500	17130	50	1	7603846	1764	11.62	1.19	12	0.01	1996.00	19430.00	35750	20221216	-35.10	20800	20230817	11.54	35500	-34.65	20230104	20800	11.54	20230817	35750	-35.10	20221216	20800	11.54	20230817	3.52	N	073490	500	38 억	203499	N	N	76	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History