KissMeData/134580/price/prices-20230901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3225	15	2	0.47	56097050	17384	20.63	3230	3265	3155	4170	2250	3210	3226.94	4.96	4799	3530	3370	3290	3130	3050	3330	3090	110	960	500	2180	5	1	22025767	710	-19.55	1.47	12	0.08	-165.00	2187.00	8000	20230203	-59.69	3155	20230927	2.22	8000	-59.69	20230203	3155	2.22	20230927	8000	-59.69	20230203	3155	2.22	20230927	1.65	N	134580	500	110 억	1093114	N	N	N	N
3	20230927	150829	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3245	35	2	1.09	40385505	12536	14.88	3230	3260	3155	4170	2250	3210	3221.56	4.96	3028	3530	3370	3290	3130	3050	3330	3090	110	960	500	2180	5	1	22025767	715	-19.67	1.48	12	0.06	-165.00	2187.00	8000	20230203	-59.44	3155	20230927	2.85	8000	-59.44	20230203	3155	2.85	20230927	8000	-59.44	20230203	3155	2.85	20230927	1.65	N	134580	500	110 억	1093114	N	N	N	N
4	20230927	140830	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3230	20	2	0.62	30048125	9334	11.08	3230	3260	3155	4170	2250	3210	3219.21	4.96	2298	3530	3370	3290	3130	3050	3330	3090	110	960	500	2180	5	1	22025767	711	-19.58	1.48	12	0.04	-165.00	2187.00	8000	20230203	-59.62	3155	20230927	2.38	8000	-59.62	20230203	3155	2.38	20230927	8000	-59.62	20230203	3155	2.38	20230927	1.65	N	134580	500	110 억	1093114	N	N	N	N
5	20230927	130819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3245	35	2	1.09	29121200	9048	10.74	3230	3260	3155	4170	2250	3210	3218.52	4.96	2040	3530	3370	3290	3130	3050	3330	3090	110	960	500	2180	5	1	22025767	715	-19.67	1.48	12	0.04	-165.00	2187.00	8000	20230203	-59.44	3155	20230927	2.85	8000	-59.44	20230203	3155	2.85	20230927	8000	-59.44	20230203	3155	2.85	20230927	1.65	N	134580	500	110 억	1093114	N	N	N	N
6	20230927	120819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3240	30	2	0.93	17602280	5472	6.49	3230	3260	3155	4170	2250	3210	3216.79	4.96	858	3530	3370	3290	3130	3050	3330	3090	110	960	500	2180	5	1	22025767	714	-19.64	1.48	12	0.02	-165.00	2187.00	8000	20230203	-59.50	3155	20230927	2.69	8000	-59.50	20230203	3155	2.69	20230927	8000	-59.50	20230203	3155	2.69	20230927	1.65	N	134580	500	110 억	1093114	N	N	N	N
7	20230927	110827	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3220	10	2	0.31	15075360	4687	5.56	3230	3260	3155	4170	2250	3210	3216.42	4.96	822	3530	3370	3290	3130	3050	3330	3090	110	960	500	2180	5	1	22025767	709	-19.52	1.47	12	0.02	-165.00	2187.00	8000	20230203	-59.75	3155	20230927	2.06	8000	-59.75	20230203	3155	2.06	20230927	8000	-59.75	20230203	3155	2.06	20230927	1.65	N	134580	500	110 억	1093114	N	N	N	N
8	20230927	100820	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3225	15	2	0.47	13891640	4320	5.13	3230	3260	3155	4170	2250	3210	3215.66	4.96	704	3530	3370	3290	3130	3050	3330	3090	110	960	500	2180	5	1	22025767	710	-19.55	1.47	12	0.02	-165.00	2187.00	8000	20230203	-59.69	3155	20230927	2.22	8000	-59.69	20230203	3155	2.22	20230927	8000	-59.69	20230203	3155	2.22	20230927	1.65	N	134580	500	110 억	1093114	N	N	N	N
9	20230927	090834	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3155	-55	5	-1.71	6413830	2003	2.38	3230	3260	3155	4170	2250	3210	3202.11	4.96	-163	3530	3370	3290	3130	3050	3330	3090	110	960	500	2180	5	1	22025767	695	-19.12	1.44	12	0.01	-165.00	2187.00	8000	20230203	-60.56	3155	20230927	0.00	8000	-60.56	20230203	3155	0.00	20230927	8000	-60.56	20230203	3155	0.00	20230927	1.65	N	134580	500	110 억	1093114	N	N	N	N
10	20230926	160818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3210	-150	5	-4.46	274934745	84013	211.39	3370	3450	3210	4365	2355	3360	3272.63	4.87	24719	3753	3556	3433	3236	3113	3495	3175	110	1005	500	2280	5	1	22025767	707	-19.45	1.47	12	0.38	-165.00	2187.00	8000	20230203	-59.88	3210	20230926	0.00	8000	-59.88	20230203	3210	0.00	20230926	8000	-59.88	20230203	3210	0.00	20230926	1.64	N	134580	500	110 억	1073173	N	N	N	N
11	20230926	150820	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3245	-115	5	-3.42	257265640	78527	197.59	3370	3450	3220	4365	2355	3360	3276.14	4.87	24042	3753	3556	3433	3236	3113	3495	3175	110	1005	500	2280	5	1	22025767	715	-19.67	1.48	12	0.36	-165.00	2187.00	8000	20230203	-59.44	3220	20230926	0.78	8000	-59.44	20230203	3220	0.78	20230926	8000	-59.44	20230203	3220	0.78	20230926	1.64	N	134580	500	110 억	1073173	N	N	N	N
12	20230926	140813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3275	-85	5	-2.53	226128075	68929	173.44	3370	3450	3220	4365	2355	3360	3280.59	4.87	21146	3753	3556	3433	3236	3113	3495	3175	110	1005	500	2280	5	1	22025767	721	-19.85	1.50	12	0.31	-165.00	2187.00	8000	20230203	-59.06	3220	20230926	1.71	8000	-59.06	20230203	3220	1.71	20230926	8000	-59.06	20230203	3220	1.71	20230926	1.64	N	134580	500	110 억	1073173	N	N	N	N
13	20230926	130817	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3295	-65	5	-1.93	214326490	65297	164.30	3370	3450	3220	4365	2355	3360	3282.33	4.87	18425	3753	3556	3433	3236	3113	3495	3175	110	1005	500	2280	5	1	22025767	726	-19.97	1.51	12	0.30	-165.00	2187.00	8000	20230203	-58.81	3220	20230926	2.33	8000	-58.81	20230203	3220	2.33	20230926	8000	-58.81	20230203	3220	2.33	20230926	1.64	N	134580	500	110 억	1073173	N	N	N	N
14	20230926	120822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3290	-70	5	-2.08	209329425	63779	160.48	3370	3450	3220	4365	2355	3360	3282.11	4.87	18966	3753	3556	3433	3236	3113	3495	3175	110	1005	500	2280	5	1	22025767	725	-19.94	1.50	12	0.29	-165.00	2187.00	8000	20230203	-58.88	3220	20230926	2.17	8000	-58.88	20230203	3220	2.17	20230926	8000	-58.88	20230203	3220	2.17	20230926	1.64	N	134580	500	110 억	1073173	N	N	N	N
15	20230926	110819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3265	-95	5	-2.83	161046905	49013	123.32	3370	3450	3220	4365	2355	3360	3285.80	4.87	21535	3753	3556	3433	3236	3113	3495	3175	110	1005	500	2280	5	1	22025767	719	-19.79	1.49	12	0.22	-165.00	2187.00	8000	20230203	-59.19	3220	20230926	1.40	8000	-59.19	20230203	3220	1.40	20230926	8000	-59.19	20230203	3220	1.40	20230926	1.64	N	134580	500	110 억	1073173	N	N	N	N
16	20230926	100818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3290	-70	5	-2.08	63802740	19370	48.74	3370	3450	3270	4365	2355	3360	3293.89	4.87	11237	3753	3556	3433	3236	3113	3495	3175	110	1005	500	2280	5	1	22025767	725	-19.94	1.50	12	0.09	-165.00	2187.00	8000	20230203	-58.88	3270	20230926	0.61	8000	-58.88	20230203	3270	0.61	20230926	8000	-58.88	20230203	3270	0.61	20230926	1.64	N	134580	500	110 억	1073173	N	N	N	N
17	20230926	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3390	30	2	0.89	340060	100	0.25	3370	3450	3370	4365	2355	3360	3400.60	4.87	-26	3753	3556	3433	3236	3113	3495	3175	110	1005	500	2280	5	1	22025767	747	-20.55	1.55	12	0.00	-165.00	2187.00	8000	20230203	-57.62	3310	20230925	2.42	8000	-57.62	20230203	3310	2.42	20230925	8000	-57.62	20230203	3310	2.42	20230925	1.64	N	134580	500	110 억	1073173	N	N	N	N
18	20230925	160818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3360	-150	5	-4.27	133005095	39037	88.48	3630	3630	3310	4560	2460	3510	3407.16	4.88	-1156	3603	3556	3483	3436	3363	3580	3460	110	1050	500	2380	5	1	22025767	740	-20.36	1.54	12	0.18	-165.00	2187.00	8000	20230203	-58.00	3310	20230925	1.51	8000	-58.00	20230203	3310	1.51	20230925	8000	-58.00	20230203	3310	1.51	20230925	1.68	N	134580	500	110 억	1074330	N	N	N	N
19	20230925	150821	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3375	-135	5	-3.85	125948630	36939	83.73	3630	3630	3310	4560	2460	3510	3409.64	4.88	-679	3603	3556	3483	3436	3363	3580	3460	110	1050	500	2380	5	1	22025767	743	-20.45	1.54	12	0.17	-165.00	2187.00	8000	20230203	-57.81	3310	20230925	1.96	8000	-57.81	20230203	3310	1.96	20230925	8000	-57.81	20230203	3310	1.96	20230925	1.68	N	134580	500	110 억	1074330	N	N	N	N
20	20230925	140808	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3405	-105	5	-2.99	110744865	32441	73.53	3630	3630	3310	4560	2460	3510	3413.73	4.88	-512	3603	3556	3483	3436	3363	3580	3460	110	1050	500	2380	5	1	22025767	750	-20.64	1.56	12	0.15	-165.00	2187.00	8000	20230203	-57.44	3310	20230925	2.87	8000	-57.44	20230203	3310	2.87	20230925	8000	-57.44	20230203	3310	2.87	20230925	1.68	N	134580	500	110 억	1074330	N	N	N	N
21	20230925	130812	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3390	-120	5	-3.42	104241260	30524	69.19	3630	3630	3310	4560	2460	3510	3415.06	4.88	-568	3603	3556	3483	3436	3363	3580	3460	110	1050	500	2380	5	1	22025767	747	-20.55	1.55	12	0.14	-165.00	2187.00	8000	20230203	-57.62	3310	20230925	2.42	8000	-57.62	20230203	3310	2.42	20230925	8000	-57.62	20230203	3310	2.42	20230925	1.68	N	134580	500	110 억	1074330	N	N	N	N
22	20230925	120818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3400	-110	5	-3.13	85104785	24886	56.41	3630	3630	3310	4560	2460	3510	3419.79	4.88	267	3603	3556	3483	3436	3363	3580	3460	110	1050	500	2380	5	1	22025767	749	-20.61	1.55	12	0.11	-165.00	2187.00	8000	20230203	-57.50	3310	20230925	2.72	8000	-57.50	20230203	3310	2.72	20230925	8000	-57.50	20230203	3310	2.72	20230925	1.68	N	134580	500	110 억	1074330	N	N	N	N
23	20230925	110812	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3390	-120	5	-3.42	77258070	22572	51.16	3630	3630	3310	4560	2460	3510	3422.74	4.88	-293	3603	3556	3483	3436	3363	3580	3460	110	1050	500	2380	5	1	22025767	747	-20.55	1.55	12	0.10	-165.00	2187.00	8000	20230203	-57.62	3310	20230925	2.42	8000	-57.62	20230203	3310	2.42	20230925	8000	-57.62	20230203	3310	2.42	20230925	1.68	N	134580	500	110 억	1074330	N	N	N	N
24	20230925	100816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3395	-115	5	-3.28	48484650	14081	31.92	3630	3630	3310	4560	2460	3510	3443.27	4.88	-1637	3603	3556	3483	3436	3363	3580	3460	110	1050	500	2380	5	1	22025767	748	-20.58	1.55	12	0.06	-165.00	2187.00	8000	20230203	-57.56	3310	20230925	2.57	8000	-57.56	20230203	3310	2.57	20230925	8000	-57.56	20230203	3310	2.57	20230925	1.68	N	134580	500	110 억	1074330	N	N	N	N
25	20230925	090812	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3485	-25	5	-0.71	22741860	6515	14.77	3630	3630	3310	4560	2460	3510	3490.69	4.88	-3944	3603	3556	3483	3436	3363	3580	3460	110	1050	500	2380	5	1	22025767	768	-21.12	1.59	12	0.03	-165.00	2187.00	8000	20230203	-56.44	3310	20230925	5.29	8000	-56.44	20230203	3310	5.29	20230925	8000	-56.44	20230203	3310	5.29	20230925	1.68	N	134580	500	110 억	1074330	N	N	N	N
26	20230922	160842	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3510	-20	5	-0.57	150566070	43659	38.28	3435	3530	3410	4585	2475	3530	3448.68	4.85	6870	3743	3636	3568	3461	3393	3690	3515	110	1055	500	2400	5	1	22025767	773	-21.27	1.60	12	0.20	-165.00	2187.00	8000	20230203	-56.12	3410	20230922	2.93	8000	-56.12	20230203	3410	2.93	20230922	8000	-56.12	20230203	3410	2.93	20230922	1.67	N	134580	500	110 억	1067460	N	N	N	N
27	20230922	150837	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3455	-75	5	-2.12	142007815	41180	36.10	3435	3530	3410	4585	2475	3530	3448.47	4.85	6759	3743	3636	3568	3461	3393	3690	3515	110	1055	500	2400	5	1	22025767	761	-20.94	1.58	12	0.19	-165.00	2187.00	8000	20230203	-56.81	3410	20230922	1.32	8000	-56.81	20230203	3410	1.32	20230922	8000	-56.81	20230203	3410	1.32	20230922	1.67	N	134580	500	110 억	1067460	N	N	N	N
28	20230922	140836	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3485	-45	5	-1.27	87261095	25247	22.14	3435	3530	3420	4585	2475	3530	3456.30	4.85	6687	3743	3636	3568	3461	3393	3690	3515	110	1055	500	2400	5	1	22025767	768	-21.12	1.59	12	0.11	-165.00	2187.00	8000	20230203	-56.44	3420	20230922	1.90	8000	-56.44	20230203	3420	1.90	20230922	8000	-56.44	20230203	3420	1.90	20230922	1.67	N	134580	500	110 억	1067460	N	N	N	N
29	20230922	130745	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3465	-65	5	-1.84	79775370	23091	20.24	3435	3530	3420	4585	2475	3530	3454.83	4.85	6185	3743	3636	3568	3461	3393	3690	3515	110	1055	500	2400	5	1	22025767	763	-21.00	1.58	12	0.10	-165.00	2187.00	8000	20230203	-56.69	3420	20230922	1.32	8000	-56.69	20230203	3420	1.32	20230922	8000	-56.69	20230203	3420	1.32	20230922	1.67	N	134580	500	110 억	1067460	N	N	N	N
30	20230922	120743	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3490	-40	5	-1.13	73855050	21387	18.75	3435	3530	3420	4585	2475	3530	3453.27	4.85	5827	3743	3636	3568	3461	3393	3690	3515	110	1055	500	2400	5	1	22025767	769	-21.15	1.60	12	0.10	-165.00	2187.00	8000	20230203	-56.38	3420	20230922	2.05	8000	-56.38	20230203	3420	2.05	20230922	8000	-56.38	20230203	3420	2.05	20230922	1.67	N	134580	500	110 억	1067460	N	N	N	N
31	20230922	110740	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3500	-30	5	-0.85	68116380	19755	17.32	3435	3530	3420	4585	2475	3530	3448.06	4.85	6513	3743	3636	3568	3461	3393	3690	3515	110	1055	500	2400	5	1	22025767	771	-21.21	1.60	12	0.09	-165.00	2187.00	8000	20230203	-56.25	3420	20230922	2.34	8000	-56.25	20230203	3420	2.34	20230922	8000	-56.25	20230203	3420	2.34	20230922	1.67	N	134580	500	110 억	1067460	N	N	N	N
32	20230922	100740	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3445	-85	5	-2.41	41343615	12000	10.52	3435	3530	3420	4585	2475	3530	3445.30	4.85	1069	3743	3636	3568	3461	3393	3690	3515	110	1055	500	2400	5	1	22025767	759	-20.88	1.58	12	0.05	-165.00	2187.00	8000	20230203	-56.94	3420	20230922	0.73	8000	-56.94	20230203	3420	0.73	20230922	8000	-56.94	20230203	3420	0.73	20230922	1.67	N	134580	500	110 억	1067460	N	N	N	N
33	20230922	090737	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3430	-100	5	-2.83	14575140	4243	3.72	3435	3460	3425	4585	2475	3530	3435.10	4.85	2330	3743	3636	3568	3461	3393	3690	3515	110	1055	500	2400	5	1	22025767	755	-20.79	1.57	12	0.02	-165.00	2187.00	8000	20230203	-57.13	3425	20230922	0.15	8000	-57.13	20230203	3425	0.15	20230922	8000	-57.13	20230203	3425	0.15	20230922	1.67	N	134580	500	110 억	1067460	N	N	N	N
34	20230921	160743	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3530	-70	5	-1.94	393264825	110556	54.34	3520	3675	3500	4680	2520	3600	3557.16	4.75	20133	4046	3822	3691	3467	3336	3757	3402	110	1080	500	2440	5	1	22025767	778	-21.39	1.61	12	0.50	-165.00	2187.00	8000	20230203	-55.87	3500	20230921	0.86	8000	-55.87	20230203	3500	0.86	20230921	8000	-55.87	20230203	3500	0.86	20230921	1.31	N	134580	500	110 억	1047130	N	N	N	N
35	20230921	150731	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3550	-50	5	-1.39	349286830	98050	48.19	3520	3675	3510	4680	2520	3600	3562.33	4.75	19977	4046	3822	3691	3467	3336	3757	3402	110	1080	500	2440	5	1	22025767	782	-21.52	1.62	12	0.45	-165.00	2187.00	8000	20230203	-55.62	3510	20230921	1.14	8000	-55.62	20230203	3510	1.14	20230921	8000	-55.62	20230203	3510	1.14	20230921	1.31	N	134580	500	110 억	1047130	N	N	N	N
36	20230921	140739	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3570	-30	5	-0.83	300024490	84112	41.34	3520	3675	3510	4680	2520	3600	3566.96	4.75	17279	4046	3822	3691	3467	3336	3757	3402	110	1080	500	2440	5	1	22025767	786	-21.64	1.63	12	0.38	-165.00	2187.00	8000	20230203	-55.37	3510	20230921	1.71	8000	-55.37	20230203	3510	1.71	20230921	8000	-55.37	20230203	3510	1.71	20230921	1.31	N	134580	500	110 억	1047130	N	N	N	N
37	20230921	130732	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3545	-55	5	-1.53	263229880	73728	36.24	3520	3675	3510	4680	2520	3600	3570.28	4.75	14549	4046	3822	3691	3467	3336	3757	3402	110	1080	500	2440	5	1	22025767	781	-21.48	1.62	12	0.33	-165.00	2187.00	8000	20230203	-55.69	3510	20230921	1.00	8000	-55.69	20230203	3510	1.00	20230921	8000	-55.69	20230203	3510	1.00	20230921	1.31	N	134580	500	110 억	1047130	N	N	N	N
38	20230921	120725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3550	-50	5	-1.39	248697625	69626	34.22	3520	3675	3510	4680	2520	3600	3571.91	4.75	13666	4046	3822	3691	3467	3336	3757	3402	110	1080	500	2440	5	1	22025767	782	-21.52	1.62	12	0.32	-165.00	2187.00	8000	20230203	-55.62	3510	20230921	1.14	8000	-55.62	20230203	3510	1.14	20230921	8000	-55.62	20230203	3510	1.14	20230921	1.31	N	134580	500	110 억	1047130	N	N	N	N
39	20230921	110744	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3565	-35	5	-0.97	213669350	59718	29.35	3520	3675	3510	4680	2520	3600	3577.97	4.75	15536	4046	3822	3691	3467	3336	3757	3402	110	1080	500	2440	5	1	22025767	785	-21.61	1.63	12	0.27	-165.00	2187.00	8000	20230203	-55.44	3510	20230921	1.57	8000	-55.44	20230203	3510	1.57	20230921	8000	-55.44	20230203	3510	1.57	20230921	1.31	N	134580	500	110 억	1047130	N	N	N	N
40	20230921	100730	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3570	-30	5	-0.83	109207390	30821	15.15	3520	3600	3510	4680	2520	3600	3543.28	4.75	2991	4046	3822	3691	3467	3336	3757	3402	110	1080	500	2440	5	1	22025767	786	-21.64	1.63	12	0.14	-165.00	2187.00	8000	20230203	-55.37	3510	20230921	1.71	8000	-55.37	20230203	3510	1.71	20230921	8000	-55.37	20230203	3510	1.71	20230921	1.31	N	134580	500	110 억	1047130	N	N	N	N
41	20230921	090735	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3590	-10	5	-0.28	29617765	8419	4.14	3520	3595	3510	4680	2520	3600	3517.97	4.75	1281	4046	3822	3691	3467	3336	3757	3402	110	1080	500	2440	5	1	22025767	791	-21.76	1.64	12	0.04	-165.00	2187.00	8000	20230203	-55.12	3510	20230921	2.28	8000	-55.12	20230203	3510	2.28	20230921	8000	-55.12	20230203	3510	2.28	20230921	1.31	N	134580	500	110 억	1047130	N	N	N	N
42	20230920	160737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3600	-355	5	-8.98	752057520	202846	10.49	3905	3915	3560	5140	2770	3955	3707.29	4.88	-29650	4755	4355	4050	3650	3345	4555	3850	110	1185	500	2680	5	1	22025767	793	-21.82	1.65	12	0.92	-165.00	2187.00	8000	20230203	-55.00	3555	20230913	1.27	8000	-55.00	20230203	3555	1.27	20230913	8000	-55.00	20230203	3555	1.27	20230913	1.32	N	134580	500	110 억	1074572	N	N	N	N
43	20230920	150719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3625	-330	5	-8.34	655871370	176115	9.10	3905	3915	3625	5140	2770	3955	3723.85	4.88	-31078	4755	4355	4050	3650	3345	4555	3850	110	1185	500	2680	5	1	22025767	798	-21.97	1.66	12	0.80	-165.00	2187.00	8000	20230203	-54.69	3555	20230913	1.97	8000	-54.69	20230203	3555	1.97	20230913	8000	-54.69	20230203	3555	1.97	20230913	1.32	N	134580	500	110 억	1074572	N	N	N	N
44	20230920	140730	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3665	-290	5	-7.33	568667955	152215	7.87	3905	3915	3655	5140	2770	3955	3735.66	4.88	-24653	4755	4355	4050	3650	3345	4555	3850	110	1185	500	2680	5	1	22025767	807	-22.21	1.68	12	0.69	-165.00	2187.00	8000	20230203	-54.19	3555	20230913	3.09	8000	-54.19	20230203	3555	3.09	20230913	8000	-54.19	20230203	3555	3.09	20230913	1.32	N	134580	500	110 억	1074572	N	N	N	N
45	20230920	130725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3665	-290	5	-7.33	531265810	142005	7.34	3905	3915	3660	5140	2770	3955	3740.88	4.88	-19015	4755	4355	4050	3650	3345	4555	3850	110	1185	500	2680	5	1	22025767	807	-22.21	1.68	12	0.64	-165.00	2187.00	8000	20230203	-54.19	3555	20230913	3.09	8000	-54.19	20230203	3555	3.09	20230913	8000	-54.19	20230203	3555	3.09	20230913	1.32	N	134580	500	110 억	1074572	N	N	N	N
46	20230920	120722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3680	-275	5	-6.95	502857760	134273	6.94	3905	3915	3660	5140	2770	3955	3744.73	4.88	-17910	4755	4355	4050	3650	3345	4555	3850	110	1185	500	2680	5	1	22025767	811	-22.30	1.68	12	0.61	-165.00	2187.00	8000	20230203	-54.00	3555	20230913	3.52	8000	-54.00	20230203	3555	3.52	20230913	8000	-54.00	20230203	3555	3.52	20230913	1.32	N	134580	500	110 억	1074572	N	N	N	N
47	20230920	110730	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3700	-255	5	-6.45	457416030	122003	6.31	3905	3915	3660	5140	2770	3955	3748.88	4.88	-16806	4755	4355	4050	3650	3345	4555	3850	110	1185	500	2680	5	1	22025767	815	-22.42	1.69	12	0.55	-165.00	2187.00	8000	20230203	-53.75	3555	20230913	4.08	8000	-53.75	20230203	3555	4.08	20230913	8000	-53.75	20230203	3555	4.08	20230913	1.32	N	134580	500	110 억	1074572	N	N	N	N
48	20230920	100715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3670	-285	5	-7.21	414547865	110355	5.71	3905	3915	3660	5140	2770	3955	3756.13	4.88	-14376	4755	4355	4050	3650	3345	4555	3850	110	1185	500	2680	5	1	22025767	808	-22.24	1.68	12	0.50	-165.00	2187.00	8000	20230203	-54.12	3555	20230913	3.23	8000	-54.12	20230203	3555	3.23	20230913	8000	-54.12	20230203	3555	3.23	20230913	1.32	N	134580	500	110 억	1074572	N	N	N	N
49	20230920	090724	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3880	-75	5	-1.90	71237300	18475	0.96	3905	3915	3800	5140	2770	3955	3854.79	4.88	2458	4755	4355	4050	3650	3345	4555	3850	110	1185	500	2680	5	1	22025767	855	-23.52	1.77	12	0.08	-165.00	2187.00	8000	20230203	-51.50	3555	20230913	9.14	8000	-51.50	20230203	3555	9.14	20230913	8000	-51.50	20230203	3555	9.14	20230913	1.32	N	134580	500	110 억	1074572	N	N	N	N
50	20230919	160720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3955	105	2	2.73	8012232530	1932396	8268.00	3770	4450	3745	5000	2695	3850	4146.32	5.52	-139461	3980	3915	3815	3750	3650	3865	3700	110	1150	500	2610	5	1	22025767	871	-23.97	1.81	12	8.77	-165.00	2187.00	8000	20230203	-50.56	3555	20230913	11.25	8000	-50.56	20230203	3555	11.25	20230913	8000	-50.56	20230203	3555	11.25	20230913	1.31	N	134580	500	110 억	1215943	N	N	N	N
51	20230919	150723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3940	90	2	2.34	7884375625	1900091	8129.78	3770	4450	3745	5000	2695	3850	4149.47	5.52	-149826	3980	3915	3815	3750	3650	3865	3700	110	1150	500	2610	5	1	22025767	868	-23.88	1.80	12	8.63	-165.00	2187.00	8000	20230203	-50.75	3555	20230913	10.83	8000	-50.75	20230203	3555	10.83	20230913	8000	-50.75	20230203	3555	10.83	20230913	1.31	N	134580	500	110 억	1215943	N	N	N	N
52	20230919	140722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3930	80	2	2.08	7278292820	1747607	7477.35	3770	4450	3745	5000	2695	3850	4164.72	5.52	-165635	3980	3915	3815	3750	3650	3865	3700	110	1150	500	2610	5	1	22025767	866	-23.82	1.80	12	7.93	-165.00	2187.00	8000	20230203	-50.88	3555	20230913	10.55	8000	-50.88	20230203	3555	10.55	20230913	8000	-50.88	20230203	3555	10.55	20230913	1.31	N	134580	500	110 억	1215943	N	N	N	N
53	20230919	130709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3855	5	2	0.13	56371480	14772	63.20	3770	3900	3745	5000	2695	3850	3816.10	5.52	-4943	3980	3915	3815	3750	3650	3865	3700	110	1150	500	2610	5	1	22025767	849	-23.36	1.76	12	0.07	-165.00	2187.00	8000	20230203	-51.81	3555	20230913	8.44	8000	-51.81	20230203	3555	8.44	20230913	8000	-51.81	20230203	3555	8.44	20230913	1.31	N	134580	500	110 억	1215943	N	N	N	N
54	20230919	120727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3850	0	3	0.00	47575995	12484	53.41	3770	3900	3745	5000	2695	3850	3810.96	5.52	-4827	3980	3915	3815	3750	3650	3865	3700	110	1150	500	2610	5	1	22025767	848	-23.33	1.76	12	0.06	-165.00	2187.00	8000	20230203	-51.88	3555	20230913	8.30	8000	-51.88	20230203	3555	8.30	20230913	8000	-51.88	20230203	3555	8.30	20230913	1.31	N	134580	500	110 억	1215943	N	N	N	N
55	20230919	110728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3795	-55	5	-1.43	15962710	4222	18.06	3770	3815	3745	5000	2695	3850	3780.84	5.52	-2808	3980	3915	3815	3750	3650	3865	3700	110	1150	500	2610	5	1	22025767	836	-23.00	1.74	12	0.02	-165.00	2187.00	8000	20230203	-52.56	3555	20230913	6.75	8000	-52.56	20230203	3555	6.75	20230913	8000	-52.56	20230203	3555	6.75	20230913	1.31	N	134580	500	110 억	1215943	N	N	N	N
56	20230919	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3750	-100	5	-2.60	14526600	3842	16.44	3770	3815	3745	5000	2695	3850	3781.00	5.52	-2902	3980	3915	3815	3750	3650	3865	3700	110	1150	500	2610	5	1	22025767	826	-22.73	1.71	12	0.02	-165.00	2187.00	8000	20230203	-53.12	3555	20230913	5.49	8000	-53.12	20230203	3555	5.49	20230913	8000	-53.12	20230203	3555	5.49	20230913	1.31	N	134580	500	110 억	1215943	N	N	N	N
57	20230919	090717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3810	-40	5	-1.04	1417560	374	1.60	3770	3815	3750	5000	2695	3850	3790.27	5.52	-88	3980	3915	3815	3750	3650	3865	3700	110	1150	500	2610	5	1	22025767	839	-23.09	1.74	12	0.00	-165.00	2187.00	8000	20230203	-52.38	3555	20230913	7.17	8000	-52.38	20230203	3555	7.17	20230913	8000	-52.38	20230203	3555	7.17	20230913	1.31	N	134580	500	110 억	1215943	N	N	N	N
58	20230918	160722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3850	60	2	1.58	87966165	23292	37.42	3880	3880	3715	4925	2655	3790	3776.67	5.54	-3603	3916	3852	3786	3722	3656	3885	3755	110	1135	500	2570	5	1	22025767	848	-23.33	1.76	12	0.11	-165.00	2187.00	8000	20230203	-51.88	3555	20230913	8.30	8000	-51.88	20230203	3555	8.30	20230913	8000	-51.88	20230203	3555	8.30	20230913	1.35	N	134580	500	110 억	1220882	N	N	N	N
59	20230918	150719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	10	2	0.26	72766070	19308	31.02	3880	3880	3715	4925	2655	3790	3768.70	5.54	-3986	3916	3852	3786	3722	3656	3885	3755	110	1135	500	2570	5	1	22025767	837	-23.03	1.74	12	0.09	-165.00	2187.00	8000	20230203	-52.50	3555	20230913	6.89	8000	-52.50	20230203	3555	6.89	20230913	8000	-52.50	20230203	3555	6.89	20230913	1.35	N	134580	500	110 억	1220882	N	N	N	N
60	20230918	140738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3785	-5	5	-0.13	63792205	16945	27.22	3880	3880	3715	4925	2655	3790	3764.66	5.54	-4486	3916	3852	3786	3722	3656	3885	3755	110	1135	500	2570	5	1	22025767	834	-22.94	1.73	12	0.08	-165.00	2187.00	8000	20230203	-52.69	3555	20230913	6.47	8000	-52.69	20230203	3555	6.47	20230913	8000	-52.69	20230203	3555	6.47	20230913	1.35	N	134580	500	110 억	1220882	N	N	N	N
61	20230918	130721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3775	-15	5	-0.40	56970325	15137	24.32	3880	3880	3715	4925	2655	3790	3763.65	5.54	-4260	3916	3852	3786	3722	3656	3885	3755	110	1135	500	2570	5	1	22025767	831	-22.88	1.73	12	0.07	-165.00	2187.00	8000	20230203	-52.81	3555	20230913	6.19	8000	-52.81	20230203	3555	6.19	20230913	8000	-52.81	20230203	3555	6.19	20230913	1.35	N	134580	500	110 억	1220882	N	N	N	N
62	20230918	120722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3760	-30	5	-0.79	52344885	13906	22.34	3880	3880	3715	4925	2655	3790	3764.19	5.54	-3793	3916	3852	3786	3722	3656	3885	3755	110	1135	500	2570	5	1	22025767	828	-22.79	1.72	12	0.06	-165.00	2187.00	8000	20230203	-53.00	3555	20230913	5.77	8000	-53.00	20230203	3555	5.77	20230913	8000	-53.00	20230203	3555	5.77	20230913	1.35	N	134580	500	110 억	1220882	N	N	N	N
63	20230918	110713	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3780	-10	5	-0.26	37849350	10058	16.16	3880	3880	3715	4925	2655	3790	3763.11	5.54	-3901	3916	3852	3786	3722	3656	3885	3755	110	1135	500	2570	5	1	22025767	833	-22.91	1.73	12	0.05	-165.00	2187.00	8000	20230203	-52.75	3555	20230913	6.33	8000	-52.75	20230203	3555	6.33	20230913	8000	-52.75	20230203	3555	6.33	20230913	1.35	N	134580	500	110 억	1220882	N	N	N	N
64	20230918	100709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3790	0	3	0.00	33172545	8822	14.17	3880	3880	3715	4925	2655	3790	3760.21	5.54	-3735	3916	3852	3786	3722	3656	3885	3755	110	1135	500	2570	5	1	22025767	835	-22.97	1.73	12	0.04	-165.00	2187.00	8000	20230203	-52.62	3555	20230913	6.61	8000	-52.62	20230203	3555	6.61	20230913	8000	-52.62	20230203	3555	6.61	20230913	1.35	N	134580	500	110 억	1220882	N	N	N	N
65	20230918	090711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3810	20	2	0.53	2241210	587	0.94	3880	3880	3775	4925	2655	3790	3818.07	5.54	-545	3916	3852	3786	3722	3656	3885	3755	110	1135	500	2570	5	1	22025767	839	-23.09	1.74	12	0.00	-165.00	2187.00	8000	20230203	-52.38	3555	20230913	7.17	8000	-52.38	20230203	3555	7.17	20230913	8000	-52.38	20230203	3555	7.17	20230913	1.35	N	134580	500	110 억	1220882	N	N	N	N
66	20230915	160717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3790	70	2	1.88	235777825	62246	87.94	3720	3850	3720	4835	2605	3720	3787.84	5.46	18008	3966	3842	3711	3587	3456	3905	3650	110	1115	500	2520	5	1	22025767	835	-22.97	1.73	12	0.28	-165.00	2187.00	8000	20230203	-52.62	3555	20230913	6.61	8000	-52.62	20230203	3555	6.61	20230913	8000	-52.62	20230203	3555	6.61	20230913	1.32	N	134580	500	110 억	1202874	N	N	N	N
67	20230915	150717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3750	30	2	0.81	233626675	61676	87.14	3720	3850	3720	4835	2605	3720	3787.97	5.46	17909	3966	3842	3711	3587	3456	3905	3650	110	1115	500	2520	5	1	22025767	826	-22.73	1.71	12	0.28	-165.00	2187.00	8000	20230203	-53.12	3555	20230913	5.49	8000	-53.12	20230203	3555	5.49	20230913	8000	-53.12	20230203	3555	5.49	20230913	1.32	N	134580	500	110 억	1202874	N	N	N	N
68	20230915	140715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3770	50	2	1.34	220471660	58167	82.18	3720	3850	3720	4835	2605	3720	3790.32	5.46	18163	3966	3842	3711	3587	3456	3905	3650	110	1115	500	2520	5	1	22025767	830	-22.85	1.72	12	0.26	-165.00	2187.00	8000	20230203	-52.88	3555	20230913	6.05	8000	-52.88	20230203	3555	6.05	20230913	8000	-52.88	20230203	3555	6.05	20230913	1.32	N	134580	500	110 억	1202874	N	N	N	N
69	20230915	130710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3820	100	2	2.69	210835945	55618	78.58	3720	3850	3720	4835	2605	3720	3790.79	5.46	19348	3966	3842	3711	3587	3456	3905	3650	110	1115	500	2520	5	1	22025767	841	-23.15	1.75	12	0.25	-165.00	2187.00	8000	20230203	-52.25	3555	20230913	7.45	8000	-52.25	20230203	3555	7.45	20230913	8000	-52.25	20230203	3555	7.45	20230913	1.32	N	134580	500	110 억	1202874	N	N	N	N
70	20230915	120719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3805	85	2	2.28	170014365	44877	63.40	3720	3850	3720	4835	2605	3720	3788.45	5.46	17594	3966	3842	3711	3587	3456	3905	3650	110	1115	500	2520	5	1	22025767	838	-23.06	1.74	12	0.20	-165.00	2187.00	8000	20230203	-52.44	3555	20230913	7.03	8000	-52.44	20230203	3555	7.03	20230913	8000	-52.44	20230203	3555	7.03	20230913	1.32	N	134580	500	110 억	1202874	N	N	N	N
71	20230915	110723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3795	75	2	2.02	132301655	34988	49.43	3720	3835	3720	4835	2605	3720	3781.35	5.46	15054	3966	3842	3711	3587	3456	3905	3650	110	1115	500	2520	5	1	22025767	836	-23.00	1.74	12	0.16	-165.00	2187.00	8000	20230203	-52.56	3555	20230913	6.75	8000	-52.56	20230203	3555	6.75	20230913	8000	-52.56	20230203	3555	6.75	20230913	1.32	N	134580	500	110 억	1202874	N	N	N	N
72	20230915	100720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3810	90	2	2.42	29624485	7861	11.11	3720	3835	3720	4835	2605	3720	3768.55	5.46	1209	3966	3842	3711	3587	3456	3905	3650	110	1115	500	2520	5	1	22025767	839	-23.09	1.74	12	0.04	-165.00	2187.00	8000	20230203	-52.38	3555	20230913	7.17	8000	-52.38	20230203	3555	7.17	20230913	8000	-52.38	20230203	3555	7.17	20230913	1.32	N	134580	500	110 억	1202874	N	N	N	N
73	20230915	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3760	40	2	1.08	8790840	2360	3.33	3720	3835	3720	4835	2605	3720	3724.93	5.46	1583	3966	3842	3711	3587	3456	3905	3650	110	1115	500	2520	5	1	22025767	828	-22.79	1.72	12	0.01	-165.00	2187.00	8000	20230203	-53.00	3555	20230913	5.77	8000	-53.00	20230203	3555	5.77	20230913	8000	-53.00	20230203	3555	5.77	20230913	1.32	N	134580	500	110 억	1202874	N	N	N	N
74	20230914	160719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3720	120	2	3.33	263325385	70770	37.41	3600	3835	3580	4680	2520	3600	3720.87	5.33	29908	4136	3867	3711	3442	3286	3790	3365	110	1080	500	2440	5	1	22025767	819	-22.55	1.70	12	0.32	-165.00	2187.00	8000	20230203	-53.50	3555	20230913	4.64	8000	-53.50	20230203	3555	4.64	20230913	8000	-53.50	20230203	3555	4.64	20230913	1.33	N	134580	500	110 억	1172966	N	N	N	N
75	20230914	150659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3700	100	2	2.78	259718850	69796	36.90	3600	3835	3580	4680	2520	3600	3721.12	5.33	28661	4136	3867	3711	3442	3286	3790	3365	110	1080	500	2440	5	1	22025767	815	-22.42	1.69	12	0.32	-165.00	2187.00	8000	20230203	-53.75	3555	20230913	4.08	8000	-53.75	20230203	3555	4.08	20230913	8000	-53.75	20230203	3555	4.08	20230913	1.33	N	134580	500	110 억	1172966	N	N	N	N
76	20230914	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3765	165	2	4.58	241149755	64833	34.27	3600	3835	3580	4680	2520	3600	3719.56	5.33	27381	4136	3867	3711	3442	3286	3790	3365	110	1080	500	2440	5	1	22025767	829	-22.82	1.72	12	0.29	-165.00	2187.00	8000	20230203	-52.94	3555	20230913	5.91	8000	-52.94	20230203	3555	5.91	20230913	8000	-52.94	20230203	3555	5.91	20230913	1.33	N	134580	500	110 억	1172966	N	N	N	N
77	20230914	130657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3785	185	2	5.14	212942295	57312	30.30	3600	3835	3580	4680	2520	3600	3715.50	5.33	22019	4136	3867	3711	3442	3286	3790	3365	110	1080	500	2440	5	1	22025767	834	-22.94	1.73	12	0.26	-165.00	2187.00	8000	20230203	-52.69	3555	20230913	6.47	8000	-52.69	20230203	3555	6.47	20230913	8000	-52.69	20230203	3555	6.47	20230913	1.33	N	134580	500	110 억	1172966	N	N	N	N
78	20230914	120707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3770	170	2	4.72	193234030	52096	27.54	3600	3835	3580	4680	2520	3600	3709.20	5.33	18266	4136	3867	3711	3442	3286	3790	3365	110	1080	500	2440	5	1	22025767	830	-22.85	1.72	12	0.24	-165.00	2187.00	8000	20230203	-52.88	3555	20230913	6.05	8000	-52.88	20230203	3555	6.05	20230913	8000	-52.88	20230203	3555	6.05	20230913	1.33	N	134580	500	110 억	1172966	N	N	N	N
79	20230914	110700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3775	175	2	4.86	169908000	45855	24.24	3600	3835	3580	4680	2520	3600	3705.34	5.33	18242	4136	3867	3711	3442	3286	3790	3365	110	1080	500	2440	5	1	22025767	831	-22.88	1.73	12	0.21	-165.00	2187.00	8000	20230203	-52.81	3555	20230913	6.19	8000	-52.81	20230203	3555	6.19	20230913	8000	-52.81	20230203	3555	6.19	20230913	1.33	N	134580	500	110 억	1172966	N	N	N	N
80	20230914	100654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3790	190	2	5.28	103192390	28225	14.92	3600	3815	3580	4680	2520	3600	3656.07	5.33	12102	4136	3867	3711	3442	3286	3790	3365	110	1080	500	2440	5	1	22025767	835	-22.97	1.73	12	0.13	-165.00	2187.00	8000	20230203	-52.62	3555	20230913	6.61	8000	-52.62	20230203	3555	6.61	20230913	8000	-52.62	20230203	3555	6.61	20230913	1.33	N	134580	500	110 억	1172966	N	N	N	N
81	20230914	090707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3600	0	3	0.00	18847575	5236	2.77	3600	3630	3580	4680	2520	3600	3599.61	5.33	-256	4136	3867	3711	3442	3286	3790	3365	110	1080	500	2440	5	1	22025767	793	-21.82	1.65	12	0.02	-165.00	2187.00	8000	20230203	-55.00	3555	20230913	1.27	8000	-55.00	20230203	3555	1.27	20230913	8000	-55.00	20230203	3555	1.27	20230913	1.33	N	134580	500	110 억	1172966	N	N	N	N
82	20230913	160712	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3600	-340	5	-8.63	693293400	189136	845.23	3980	3980	3555	5120	2760	3940	3665.59	5.33	-1250	4136	4037	3986	3887	3836	4012	3862	110	1180	500	2670	5	1	22025767	793	-21.82	1.65	12	0.86	-165.00	2187.00	8000	20230203	-55.00	3555	20230913	1.27	8000	-55.00	20230203	3555	1.27	20230913	8000	-55.00	20230203	3555	1.27	20230913	1.35	N	134580	500	110 억	1173298	N	N	N	N
83	20230913	150706	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3610	-330	5	-8.38	667007410	181833	812.59	3980	3980	3555	5120	2760	3940	3668.24	5.33	-601	4136	4037	3986	3887	3836	4012	3862	110	1180	500	2670	5	1	22025767	795	-21.88	1.65	12	0.83	-165.00	2187.00	8000	20230203	-54.88	3555	20230913	1.55	8000	-54.88	20230203	3555	1.55	20230913	8000	-54.88	20230203	3555	1.55	20230913	1.35	N	134580	500	110 억	1173298	N	N	N	N
84	20230913	140711	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3625	-315	5	-7.99	544012045	147515	659.23	3980	3980	3600	5120	2760	3940	3687.84	5.33	319	4136	4037	3986	3887	3836	4012	3862	110	1180	500	2670	5	1	22025767	798	-21.97	1.66	12	0.67	-165.00	2187.00	8000	20230203	-54.69	3600	20230913	0.69	8000	-54.69	20230203	3600	0.69	20230913	8000	-54.69	20230203	3600	0.69	20230913	1.35	N	134580	500	110 억	1173298	N	N	N	N
85	20230913	130650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3650	-290	5	-7.36	479858265	129819	580.14	3980	3980	3600	5120	2760	3940	3696.36	5.33	2323	4136	4037	3986	3887	3836	4012	3862	110	1180	500	2670	5	1	22025767	804	-22.12	1.67	12	0.59	-165.00	2187.00	8000	20230203	-54.38	3600	20230913	1.39	8000	-54.38	20230203	3600	1.39	20230913	8000	-54.38	20230203	3600	1.39	20230913	1.35	N	134580	500	110 억	1173298	N	N	N	N
86	20230913	120709	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3620	-320	5	-8.12	400638845	107935	482.35	3980	3980	3615	5120	2760	3940	3711.85	5.33	5142	4136	4037	3986	3887	3836	4012	3862	110	1180	500	2670	5	1	22025767	797	-21.94	1.66	12	0.49	-165.00	2187.00	8000	20230203	-54.75	3615	20230913	0.14	8000	-54.75	20230203	3615	0.14	20230913	8000	-54.75	20230203	3615	0.14	20230913	1.35	N	134580	500	110 억	1173298	N	N	N	N
87	20230913	110708	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3715	-225	5	-5.71	240027965	63728	284.79	3980	3980	3655	5120	2760	3940	3766.44	5.33	-5790	4136	4037	3986	3887	3836	4012	3862	110	1180	500	2670	5	1	22025767	818	-22.52	1.70	12	0.29	-165.00	2187.00	8000	20230203	-53.56	3655	20230913	1.64	8000	-53.56	20230203	3655	1.64	20230913	8000	-53.56	20230203	3655	1.64	20230913	1.35	N	134580	500	110 억	1173298	N	N	N	N
88	20230913	100700	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3750	-190	5	-4.82	178691035	47178	210.83	3980	3980	3725	5120	2760	3940	3787.59	5.33	1161	4136	4037	3986	3887	3836	4012	3862	110	1180	500	2670	5	1	22025767	826	-22.73	1.71	12	0.21	-165.00	2187.00	8000	20230203	-53.12	3725	20230913	0.67	8000	-53.12	20230203	3725	0.67	20230913	8000	-53.12	20230203	3725	0.67	20230913	1.35	N	134580	500	110 억	1173298	N	N	N	N
89	20230913	090654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3855	-85	5	-2.16	6256145	1618	7.23	3980	3980	3850	5120	2760	3940	3866.59	5.33	544	4136	4037	3986	3887	3836	4012	3862	110	1180	500	2670	5	1	22025767	849	-23.36	1.76	12	0.01	-165.00	2187.00	8000	20230203	-51.81	3835	20230911	0.52	8000	-51.81	20230203	3835	0.52	20230911	8000	-51.81	20230203	3835	0.52	20230911	1.35	N	134580	500	110 억	1173298	N	N	N	N
90	20230912	160650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3940	-135	5	-3.31	89662785	22376	24.79	4035	4085	3935	5290	2855	4075	4007.89	5.34	-3672	4275	4175	4005	3905	3735	4225	3955	110	1215	500	2770	5	1	22025767	868	-23.88	1.80	12	0.10	-165.00	2187.00	8000	20230203	-50.75	3835	20230911	2.74	8000	-50.75	20230203	3835	2.74	20230911	8000	-50.75	20230203	3835	2.74	20230911	1.39	N	134580	500	110 억	1176970	N	N	N	N
91	20230912	150659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4000	-75	5	-1.84	85467445	21313	23.62	4035	4085	3935	5290	2855	4075	4010.10	5.34	-3517	4275	4175	4005	3905	3735	4225	3955	110	1215	500	2770	5	1	22025767	881	-24.24	1.83	12	0.10	-165.00	2187.00	8000	20230203	-50.00	3835	20230911	4.30	8000	-50.00	20230203	3835	4.30	20230911	8000	-50.00	20230203	3835	4.30	20230911	1.39	N	134580	500	110 억	1176970	N	N	N	N
92	20230912	140656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3965	-110	5	-2.70	80880705	20156	22.33	4035	4085	3940	5290	2855	4075	4012.73	5.34	-2708	4275	4175	4005	3905	3735	4225	3955	110	1215	500	2770	5	1	22025767	873	-24.03	1.81	12	0.09	-165.00	2187.00	8000	20230203	-50.44	3835	20230911	3.39	8000	-50.44	20230203	3835	3.39	20230911	8000	-50.44	20230203	3835	3.39	20230911	1.39	N	134580	500	110 억	1176970	N	N	N	N
93	20230912	130650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4000	-75	5	-1.84	66044675	16415	18.19	4035	4085	3990	5290	2855	4075	4023.43	5.34	-123	4275	4175	4005	3905	3735	4225	3955	110	1215	500	2770	5	1	22025767	881	-24.24	1.83	12	0.07	-165.00	2187.00	8000	20230203	-50.00	3835	20230911	4.30	8000	-50.00	20230203	3835	4.30	20230911	8000	-50.00	20230203	3835	4.30	20230911	1.39	N	134580	500	110 억	1176970	N	N	N	N
94	20230912	120646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4050	-25	5	-0.61	42369855	10499	11.63	4035	4085	4015	5290	2855	4075	4035.60	5.34	1020	4275	4175	4005	3905	3735	4225	3955	110	1215	500	2770	5	1	22025767	892	-24.55	1.85	12	0.05	-165.00	2187.00	8000	20230203	-49.38	3835	20230911	5.61	8000	-49.38	20230203	3835	5.61	20230911	8000	-49.38	20230203	3835	5.61	20230911	1.39	N	134580	500	110 억	1176970	N	N	N	N
95	20230912	110653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4020	-55	5	-1.35	40260060	9975	11.05	4035	4085	4015	5290	2855	4075	4036.09	5.34	1185	4275	4175	4005	3905	3735	4225	3955	110	1215	500	2770	5	1	22025767	885	-24.36	1.84	12	0.05	-165.00	2187.00	8000	20230203	-49.75	3835	20230911	4.82	8000	-49.75	20230203	3835	4.82	20230911	8000	-49.75	20230203	3835	4.82	20230911	1.39	N	134580	500	110 억	1176970	N	N	N	N
96	20230912	100648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4075	0	3	0.00	16745285	4132	4.58	4035	4085	4015	5290	2855	4075	4052.58	5.34	1884	4275	4175	4005	3905	3735	4225	3955	110	1215	500	2770	5	1	22025767	898	-24.70	1.86	12	0.02	-165.00	2187.00	8000	20230203	-49.06	3835	20230911	6.26	8000	-49.06	20230203	3835	6.26	20230911	8000	-49.06	20230203	3835	6.26	20230911	1.39	N	134580	500	110 억	1176970	N	N	N	N
97	20230912	090703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4070	-5	5	-0.12	5549345	1367	1.51	4035	4070	4035	5290	2855	4075	4059.48	5.34	516	4275	4175	4005	3905	3735	4225	3955	110	1215	500	2770	5	1	22025767	896	-24.67	1.86	12	0.01	-165.00	2187.00	8000	20230203	-49.12	3835	20230911	6.13	8000	-49.12	20230203	3835	6.13	20230911	8000	-49.12	20230203	3835	6.13	20230911	1.39	N	134580	500	110 억	1176970	N	N	N	N
98	20230911	160646	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4075	145	2	3.69	359606725	90235	165.92	3915	4105	3835	5100	2755	3930	3985.22	5.22	26363	4036	3982	3911	3857	3786	4010	3885	110	1170	500	2670	5	1	22025767	898	-24.70	1.86	12	0.41	-165.00	2187.00	8000	20230203	-49.06	3835	20230911	6.26	8000	-49.06	20230203	3835	6.26	20230911	8000	-49.06	20230203	3835	6.26	20230911	1.38	N	134580	500	110 억	1150342	N	N	N	N
99	20230911	150652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4060	130	2	3.31	350717060	88044	161.89	3915	4105	3835	5100	2755	3930	3983.43	5.22	24525	4036	3982	3911	3857	3786	4010	3885	110	1170	500	2670	5	1	22025767	894	-24.61	1.86	12	0.40	-165.00	2187.00	8000	20230203	-49.25	3835	20230911	5.87	8000	-49.25	20230203	3835	5.87	20230911	8000	-49.25	20230203	3835	5.87	20230911	1.38	N	134580	500	110 억	1150342	N	N	N	N
100	20230911	140702	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4090	160	2	4.07	323939790	81444	149.75	3915	4105	3835	5100	2755	3930	3977.45	5.22	22337	4036	3982	3911	3857	3786	4010	3885	110	1170	500	2670	5	1	22025767	901	-24.79	1.87	12	0.37	-165.00	2187.00	8000	20230203	-48.88	3835	20230911	6.65	8000	-48.88	20230203	3835	6.65	20230911	8000	-48.88	20230203	3835	6.65	20230911	1.38	N	134580	500	110 억	1150342	N	N	N	N
101	20230911	130636	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4045	115	2	2.93	251218955	63472	116.71	3915	4105	3835	5100	2755	3930	3957.95	5.22	18100	4036	3982	3911	3857	3786	4010	3885	110	1170	500	2670	5	1	22025767	891	-24.52	1.85	12	0.29	-165.00	2187.00	8000	20230203	-49.44	3835	20230911	5.48	8000	-49.44	20230203	3835	5.48	20230911	8000	-49.44	20230203	3835	5.48	20230911	1.38	N	134580	500	110 억	1150342	N	N	N	N
102	20230911	120647	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4040	110	2	2.80	199373860	50662	93.15	3915	4090	3835	5100	2755	3930	3935.37	5.22	17496	4036	3982	3911	3857	3786	4010	3885	110	1170	500	2670	5	1	22025767	890	-24.48	1.85	12	0.23	-165.00	2187.00	8000	20230203	-49.50	3835	20230911	5.35	8000	-49.50	20230203	3835	5.35	20230911	8000	-49.50	20230203	3835	5.35	20230911	1.38	N	134580	500	110 억	1150342	N	N	N	N
103	20230911	110636	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3995	65	2	1.65	184218000	46890	86.22	3915	4040	3835	5100	2755	3930	3928.73	5.22	17769	4036	3982	3911	3857	3786	4010	3885	110	1170	500	2670	5	1	22025767	880	-24.21	1.83	12	0.21	-165.00	2187.00	8000	20230203	-50.06	3835	20230911	4.17	8000	-50.06	20230203	3835	4.17	20230911	8000	-50.06	20230203	3835	4.17	20230911	1.38	N	134580	500	110 억	1150342	N	N	N	N
104	20230911	100637	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3895	-35	5	-0.89	53799955	13926	25.61	3915	3930	3835	5100	2755	3930	3863.27	5.22	2267	4036	3982	3911	3857	3786	4010	3885	110	1170	500	2670	5	1	22025767	858	-23.61	1.78	12	0.06	-165.00	2187.00	8000	20230203	-51.31	3835	20230911	1.56	8000	-51.31	20230203	3835	1.56	20230911	8000	-51.31	20230203	3835	1.56	20230911	1.38	N	134580	500	110 억	1150342	N	N	N	N
105	20230911	090634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3910	-20	5	-0.51	1347520	344	0.63	3915	3930	3900	5100	2755	3930	3917.21	5.22	-57	4036	3982	3911	3857	3786	4010	3885	110	1170	500	2670	5	1	22025767	861	-23.70	1.79	12	0.00	-165.00	2187.00	8000	20230203	-51.12	3840	20230908	1.82	8000	-51.12	20230203	3840	1.82	20230908	8000	-51.12	20230203	3840	1.82	20230908	1.38	N	134580	500	110 억	1150342	N	N	N	N
106	20230908	160650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3930	-40	5	-1.01	211767530	54381	185.99	3910	3965	3840	5160	2780	3970	3894.13	5.24	-4574	4210	4090	4010	3890	3810	4050	3850	110	1190	500	2690	5	1	22025767	866	-23.82	1.80	12	0.25	-165.00	2187.00	8000	20230203	-50.88	3840	20230908	2.34	8000	-50.88	20230203	3840	2.34	20230908	8000	-50.88	20230203	3840	2.34	20230908	1.36	N	134580	500	110 억	1154916	N	N	N	N
107	20230908	150650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3945	-25	5	-0.63	202152180	51927	177.60	3910	3965	3840	5160	2780	3970	3893.01	5.24	-4683	4210	4090	4010	3890	3810	4050	3850	110	1190	500	2690	5	1	22025767	869	-23.91	1.80	12	0.24	-165.00	2187.00	8000	20230203	-50.69	3840	20230908	2.73	8000	-50.69	20230203	3840	2.73	20230908	8000	-50.69	20230203	3840	2.73	20230908	1.36	N	134580	500	110 억	1154916	N	N	N	N
108	20230908	140644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3870	-100	5	-2.52	160518840	41279	141.18	3910	3955	3840	5160	2780	3970	3888.63	5.24	-1380	4210	4090	4010	3890	3810	4050	3850	110	1190	500	2690	5	1	22025767	852	-23.45	1.77	12	0.19	-165.00	2187.00	8000	20230203	-51.62	3840	20230908	0.78	8000	-51.62	20230203	3840	0.78	20230908	8000	-51.62	20230203	3840	0.78	20230908	1.36	N	134580	500	110 억	1154916	N	N	N	N
109	20230908	130652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3920	-50	5	-1.26	84970915	21719	74.28	3910	3955	3880	5160	2780	3970	3912.28	5.24	-3794	4210	4090	4010	3890	3810	4050	3850	110	1190	500	2690	5	1	22025767	863	-23.76	1.79	12	0.10	-165.00	2187.00	8000	20230203	-51.00	3880	20230908	1.03	8000	-51.00	20230203	3880	1.03	20230908	8000	-51.00	20230203	3880	1.03	20230908	1.36	N	134580	500	110 억	1154916	N	N	N	N
110	20230908	120658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3920	-50	5	-1.26	82832980	21170	72.41	3910	3955	3890	5160	2780	3970	3912.75	5.24	-3627	4210	4090	4010	3890	3810	4050	3850	110	1190	500	2690	5	1	22025767	863	-23.76	1.79	12	0.10	-165.00	2187.00	8000	20230203	-51.00	3890	20230908	0.77	8000	-51.00	20230203	3890	0.77	20230908	8000	-51.00	20230203	3890	0.77	20230908	1.36	N	134580	500	110 억	1154916	N	N	N	N
111	20230908	110656	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3930	-40	5	-1.01	72954020	18651	63.79	3910	3955	3890	5160	2780	3970	3911.53	5.24	-2737	4210	4090	4010	3890	3810	4050	3850	110	1190	500	2690	5	1	22025767	866	-23.82	1.80	12	0.08	-165.00	2187.00	8000	20230203	-50.88	3890	20230908	1.03	8000	-50.88	20230203	3890	1.03	20230908	8000	-50.88	20230203	3890	1.03	20230908	1.36	N	134580	500	110 억	1154916	N	N	N	N
112	20230908	100648	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3920	-50	5	-1.26	48476530	12385	42.36	3910	3955	3900	5160	2780	3970	3914.13	5.24	-961	4210	4090	4010	3890	3810	4050	3850	110	1190	500	2690	5	1	22025767	863	-23.76	1.79	12	0.06	-165.00	2187.00	8000	20230203	-51.00	3900	20230908	0.51	8000	-51.00	20230203	3900	0.51	20230908	8000	-51.00	20230203	3900	0.51	20230908	1.36	N	134580	500	110 억	1154916	N	N	N	N
113	20230908	090652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3930	-40	5	-1.01	21301605	5448	18.63	3910	3950	3900	5160	2780	3970	3909.99	5.24	-602	4210	4090	4010	3890	3810	4050	3850	110	1190	500	2690	5	1	22025767	866	-23.82	1.80	12	0.02	-165.00	2187.00	8000	20230203	-50.88	3900	20230908	0.77	8000	-50.88	20230203	3900	0.77	20230908	8000	-50.88	20230203	3900	0.77	20230908	1.36	N	134580	500	110 억	1154916	N	N	N	N
114	20230907	160642	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3970	-100	5	-2.46	116810200	29238	101.90	4130	4130	3930	5290	2850	4070	3995.15	5.32	-16162	4170	4120	4080	4030	3990	4115	4025	110	1220	500	2760	5	1	22025767	874	-24.06	1.82	12	0.13	-165.00	2187.00	8000	20230203	-50.38	3930	20230907	1.02	8000	-50.38	20230203	3930	1.02	20230907	8000	-50.38	20230203	3930	1.02	20230907	1.48	N	134580	500	110 억	1171079	N	N	N	N
115	20230907	150648	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3980	-90	5	-2.21	112041355	28035	97.71	4130	4130	3945	5290	2850	4070	3996.48	5.32	-15496	4170	4120	4080	4030	3990	4115	4025	110	1220	500	2760	5	1	22025767	877	-24.12	1.82	12	0.13	-165.00	2187.00	8000	20230203	-50.25	3945	20230907	0.89	8000	-50.25	20230203	3945	0.89	20230907	8000	-50.25	20230203	3945	0.89	20230907	1.48	N	134580	500	110 억	1171079	N	N	N	N
116	20230907	140643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3995	-75	5	-1.84	90537945	22612	78.81	4130	4130	3980	5290	2850	4070	4003.98	5.32	-12674	4170	4120	4080	4030	3990	4115	4025	110	1220	500	2760	5	1	22025767	880	-24.21	1.83	12	0.10	-165.00	2187.00	8000	20230203	-50.06	3980	20230907	0.38	8000	-50.06	20230203	3980	0.38	20230907	8000	-50.06	20230203	3980	0.38	20230907	1.48	N	134580	500	110 억	1171079	N	N	N	N
117	20230907	130643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4005	-65	5	-1.60	71263140	17780	61.97	4130	4130	3985	5290	2850	4070	4008.05	5.32	-8275	4170	4120	4080	4030	3990	4115	4025	110	1220	500	2760	5	1	22025767	882	-24.27	1.83	12	0.08	-165.00	2187.00	8000	20230203	-49.94	3985	20230907	0.50	8000	-49.94	20230203	3985	0.50	20230907	8000	-49.94	20230203	3985	0.50	20230907	1.48	N	134580	500	110 억	1171079	N	N	N	N
118	20230907	120650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4000	-70	5	-1.72	67633495	16872	58.80	4130	4130	3985	5290	2850	4070	4008.62	5.32	-7715	4170	4120	4080	4030	3990	4115	4025	110	1220	500	2760	5	1	22025767	881	-24.24	1.83	12	0.08	-165.00	2187.00	8000	20230203	-50.00	3985	20230907	0.38	8000	-50.00	20230203	3985	0.38	20230907	8000	-50.00	20230203	3985	0.38	20230907	1.48	N	134580	500	110 억	1171079	N	N	N	N
119	20230907	110649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4020	-50	5	-1.23	50595770	12618	43.98	4130	4130	3985	5290	2850	4070	4009.81	5.32	-5309	4170	4120	4080	4030	3990	4115	4025	110	1220	500	2760	5	1	22025767	885	-24.36	1.84	12	0.06	-165.00	2187.00	8000	20230203	-49.75	3985	20230907	0.88	8000	-49.75	20230203	3985	0.88	20230907	8000	-49.75	20230203	3985	0.88	20230907	1.48	N	134580	500	110 억	1171079	N	N	N	N
120	20230907	100647	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4020	-50	5	-1.23	40730470	10154	35.39	4130	4130	3985	5290	2850	4070	4011.27	5.32	-5014	4170	4120	4080	4030	3990	4115	4025	110	1220	500	2760	5	1	22025767	885	-24.36	1.84	12	0.05	-165.00	2187.00	8000	20230203	-49.75	3985	20230907	0.88	8000	-49.75	20230203	3985	0.88	20230907	8000	-49.75	20230203	3985	0.88	20230907	1.48	N	134580	500	110 억	1171079	N	N	N	N
121	20230907	090656	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4075	5	2	0.12	4575770	1133	3.95	4130	4130	4020	5290	2850	4070	4038.63	5.32	-861	4170	4120	4080	4030	3990	4115	4025	110	1220	500	2760	5	1	22025767	898	-24.70	1.86	12	0.01	-165.00	2187.00	8000	20230203	-49.06	4020	20230907	1.37	8000	-49.06	20230203	4020	1.37	20230907	8000	-49.06	20230203	4020	1.37	20230907	1.48	N	134580	500	110 억	1171079	N	N	N	N
122	20230906	160644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4070	-5	5	-0.12	116559370	28692	72.17	4070	4130	4040	5290	2855	4075	4062.43	5.32	-340	4181	4127	4096	4042	4011	4112	4027	110	1215	500	2770	5	1	22025767	896	-24.67	1.86	12	0.13	-165.00	2187.00	8000	20230203	-49.12	4040	20230906	0.74	8000	-49.12	20230203	4040	0.74	20230906	8000	-49.12	20230203	4040	0.74	20230906	1.48	N	134580	500	110 억	1171419	N	N	N	N
123	20230906	150645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4060	-15	5	-0.37	98626025	24277	61.06	4070	4130	4040	5290	2855	4075	4062.53	5.32	-269	4181	4127	4096	4042	4011	4112	4027	110	1215	500	2770	5	1	22025767	894	-24.61	1.86	12	0.11	-165.00	2187.00	8000	20230203	-49.25	4040	20230906	0.50	8000	-49.25	20230203	4040	0.50	20230906	8000	-49.25	20230203	4040	0.50	20230906	1.48	N	134580	500	110 억	1171419	N	N	N	N
124	20230906	140645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4065	-10	5	-0.25	93088135	22909	57.62	4070	4130	4040	5290	2855	4075	4063.39	5.32	520	4181	4127	4096	4042	4011	4112	4027	110	1215	500	2770	5	1	22025767	895	-24.64	1.86	12	0.10	-165.00	2187.00	8000	20230203	-49.19	4040	20230906	0.62	8000	-49.19	20230203	4040	0.62	20230906	8000	-49.19	20230203	4040	0.62	20230906	1.48	N	134580	500	110 억	1171419	N	N	N	N
125	20230906	130638	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4045	-30	5	-0.74	77110415	18962	47.69	4070	4130	4040	5290	2855	4075	4066.58	5.32	862	4181	4127	4096	4042	4011	4112	4027	110	1215	500	2770	5	1	22025767	891	-24.52	1.85	12	0.09	-165.00	2187.00	8000	20230203	-49.44	4040	20230906	0.12	8000	-49.44	20230203	4040	0.12	20230906	8000	-49.44	20230203	4040	0.12	20230906	1.48	N	134580	500	110 억	1171419	N	N	N	N
126	20230906	120650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4070	-5	5	-0.12	64204920	15784	39.70	4070	4130	4040	5290	2855	4075	4067.72	5.32	1175	4181	4127	4096	4042	4011	4112	4027	110	1215	500	2770	5	1	22025767	896	-24.67	1.86	12	0.07	-165.00	2187.00	8000	20230203	-49.12	4040	20230906	0.74	8000	-49.12	20230203	4040	0.74	20230906	8000	-49.12	20230203	4040	0.74	20230906	1.48	N	134580	500	110 억	1171419	N	N	N	N
127	20230906	110652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4060	-15	5	-0.37	55672915	13687	34.43	4070	4130	4040	5290	2855	4075	4067.58	5.32	1319	4181	4127	4096	4042	4011	4112	4027	110	1215	500	2770	5	1	22025767	894	-24.61	1.86	12	0.06	-165.00	2187.00	8000	20230203	-49.25	4040	20230906	0.50	8000	-49.25	20230203	4040	0.50	20230906	8000	-49.25	20230203	4040	0.50	20230906	1.48	N	134580	500	110 억	1171419	N	N	N	N
128	20230906	100631	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4065	-10	5	-0.25	20683985	5084	12.79	4070	4130	4040	5290	2855	4075	4068.45	5.32	-300	4181	4127	4096	4042	4011	4112	4027	110	1215	500	2770	5	1	22025767	895	-24.64	1.86	12	0.02	-165.00	2187.00	8000	20230203	-49.19	4040	20230906	0.62	8000	-49.19	20230203	4040	0.62	20230906	8000	-49.19	20230203	4040	0.62	20230906	1.48	N	134580	500	110 억	1171419	N	N	N	N
129	20230906	090637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4075	0	3	0.00	8022140	1970	4.95	4070	4130	4070	5290	2855	4075	4072.15	5.32	160	4181	4127	4096	4042	4011	4112	4027	110	1215	500	2770	5	1	22025767	898	-24.70	1.86	12	0.01	-165.00	2187.00	8000	20230203	-49.06	4050	20230904	0.62	8000	-49.06	20230203	4050	0.62	20230904	8000	-49.06	20230203	4050	0.62	20230904	1.48	N	134580	500	110 억	1171419	N	N	N	N
130	20230905	160637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4075	-110	5	-2.63	162327300	39758	53.79	4085	4150	4065	5440	2930	4185	4082.88	5.33	-2941	4335	4260	4155	4080	3975	4207	4027	110	1255	500	2840	5	1	22025767	898	-24.70	1.86	12	0.18	-165.00	2187.00	8000	20230203	-49.06	4050	20230904	0.62	8000	-49.06	20230203	4050	0.62	20230904	8000	-49.06	20230203	4050	0.62	20230904	1.52	N	134580	500	110 억	1174360	N	N	N	N
131	20230905	150648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4075	-110	5	-2.63	119443955	29220	39.53	4085	4150	4065	5440	2930	4185	4087.75	5.33	-2614	4335	4260	4155	4080	3975	4207	4027	110	1255	500	2840	5	1	22025767	898	-24.70	1.86	12	0.13	-165.00	2187.00	8000	20230203	-49.06	4050	20230904	0.62	8000	-49.06	20230203	4050	0.62	20230904	8000	-49.06	20230203	4050	0.62	20230904	1.52	N	134580	500	110 억	1174360	N	N	N	N
132	20230905	140647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4115	-70	5	-1.67	85281870	20850	28.21	4085	4150	4065	5440	2930	4185	4090.26	5.33	-1327	4335	4260	4155	4080	3975	4207	4027	110	1255	500	2840	5	1	22025767	906	-24.94	1.88	12	0.09	-165.00	2187.00	8000	20230203	-48.56	4050	20230904	1.60	8000	-48.56	20230203	4050	1.60	20230904	8000	-48.56	20230203	4050	1.60	20230904	1.52	N	134580	500	110 억	1174360	N	N	N	N
133	20230905	130628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4105	-80	5	-1.91	69393275	16968	22.96	4085	4150	4065	5440	2930	4185	4089.66	5.33	-198	4335	4260	4155	4080	3975	4207	4027	110	1255	500	2840	5	1	22025767	904	-24.88	1.88	12	0.08	-165.00	2187.00	8000	20230203	-48.69	4050	20230904	1.36	8000	-48.69	20230203	4050	1.36	20230904	8000	-48.69	20230203	4050	1.36	20230904	1.52	N	134580	500	110 억	1174360	N	N	N	N
134	20230905	120634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4095	-90	5	-2.15	65884045	16109	21.80	4085	4150	4065	5440	2930	4185	4089.89	5.33	-197	4335	4260	4155	4080	3975	4207	4027	110	1255	500	2840	5	1	22025767	902	-24.82	1.87	12	0.07	-165.00	2187.00	8000	20230203	-48.81	4050	20230904	1.11	8000	-48.81	20230203	4050	1.11	20230904	8000	-48.81	20230203	4050	1.11	20230904	1.52	N	134580	500	110 억	1174360	N	N	N	N
135	20230905	110639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4095	-90	5	-2.15	48465345	11856	16.04	4085	4150	4065	5440	2930	4185	4087.83	5.33	11	4335	4260	4155	4080	3975	4207	4027	110	1255	500	2840	5	1	22025767	902	-24.82	1.87	12	0.05	-165.00	2187.00	8000	20230203	-48.81	4050	20230904	1.11	8000	-48.81	20230203	4050	1.11	20230904	8000	-48.81	20230203	4050	1.11	20230904	1.52	N	134580	500	110 억	1174360	N	N	N	N
136	20230905	100629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4135	-50	5	-1.19	46587930	11399	15.42	4085	4145	4065	5440	2930	4185	4087.02	5.33	51	4335	4260	4155	4080	3975	4207	4027	110	1255	500	2840	5	1	22025767	911	-25.06	1.89	12	0.05	-165.00	2187.00	8000	20230203	-48.31	4050	20230904	2.10	8000	-48.31	20230203	4050	2.10	20230904	8000	-48.31	20230203	4050	2.10	20230904	1.52	N	134580	500	110 억	1174360	N	N	N	N
137	20230905	090630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4105	-80	5	-1.91	7893460	1933	2.62	4085	4145	4070	5440	2930	4185	4083.53	5.33	369	4335	4260	4155	4080	3975	4207	4027	110	1255	500	2840	5	1	22025767	904	-24.88	1.88	12	0.01	-165.00	2187.00	8000	20230203	-48.69	4050	20230904	1.36	8000	-48.69	20230203	4050	1.36	20230904	8000	-48.69	20230203	4050	1.36	20230904	1.52	N	134580	500	110 억	1174360	N	N	N	N
138	20230904	160629	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4185	-25	5	-0.59	304291125	73862	92.82	4215	4230	4050	5470	2950	4210	4119.72	5.40	-14488	4583	4396	4298	4111	4013	4347	4062	110	1260	500	2860	5	1	22025767	922	-25.36	1.91	12	0.34	-165.00	2187.00	8000	20230203	-47.69	4050	20230904	3.33	8000	-47.69	20230203	4050	3.33	20230904	8000	-47.69	20230203	4050	3.33	20230904	1.51	N	134580	500	110 억	1188848	N	N	N	N
139	20230904	150620	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4160	-50	5	-1.19	303856655	73758	92.69	4215	4230	4050	5470	2950	4210	4119.64	5.40	-14430	4583	4396	4298	4111	4013	4347	4062	110	1260	500	2860	5	1	22025767	916	-25.21	1.90	12	0.33	-165.00	2187.00	8000	20230203	-48.00	4050	20230904	2.72	8000	-48.00	20230203	4050	2.72	20230904	8000	-48.00	20230203	4050	2.72	20230904	1.51	N	134580	500	110 억	1188848	N	N	N	N
140	20230904	140614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4135	-75	5	-1.78	286815355	69651	87.53	4215	4230	4050	5470	2950	4210	4117.89	5.40	-11989	4583	4396	4298	4111	4013	4347	4062	110	1260	500	2860	5	1	22025767	911	-25.06	1.89	12	0.32	-165.00	2187.00	8000	20230203	-48.31	4050	20230904	2.10	8000	-48.31	20230203	4050	2.10	20230904	8000	-48.31	20230203	4050	2.10	20230904	1.51	N	134580	500	110 억	1188848	N	N	N	N
141	20230904	130625	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4100	-110	5	-2.61	283419800	68827	86.50	4215	4230	4050	5470	2950	4210	4117.86	5.40	-11795	4583	4396	4298	4111	4013	4347	4062	110	1260	500	2860	5	1	22025767	903	-24.85	1.87	12	0.31	-165.00	2187.00	8000	20230203	-48.75	4050	20230904	1.23	8000	-48.75	20230203	4050	1.23	20230904	8000	-48.75	20230203	4050	1.23	20230904	1.51	N	134580	500	110 억	1188848	N	N	N	N
142	20230904	120611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4075	-135	5	-3.21	269957920	65538	82.36	4215	4230	4050	5470	2950	4210	4119.11	5.40	-10080	4583	4396	4298	4111	4013	4347	4062	110	1260	500	2860	5	1	22025767	898	-24.70	1.86	12	0.30	-165.00	2187.00	8000	20230203	-49.06	4050	20230904	0.62	8000	-49.06	20230203	4050	0.62	20230904	8000	-49.06	20230203	4050	0.62	20230904	1.51	N	134580	500	110 억	1188848	N	N	N	N
143	20230904	110605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4070	-140	5	-3.33	251998690	61126	76.82	4215	4230	4050	5470	2950	4210	4122.61	5.40	-7452	4583	4396	4298	4111	4013	4347	4062	110	1260	500	2860	5	1	22025767	896	-24.67	1.86	12	0.28	-165.00	2187.00	8000	20230203	-49.12	4050	20230904	0.49	8000	-49.12	20230203	4050	0.49	20230904	8000	-49.12	20230203	4050	0.49	20230904	1.51	N	134580	500	110 억	1188848	N	N	N	N
144	20230904	100609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4185	-25	5	-0.59	167422760	40419	50.79	4215	4230	4095	5470	2950	4210	4142.18	5.40	-1625	4583	4396	4298	4111	4013	4347	4062	110	1260	500	2860	5	1	22025767	922	-25.36	1.91	12	0.18	-165.00	2187.00	8000	20230203	-47.69	4060	20230726	3.08	8000	-47.69	20230203	4060	3.08	20230726	8000	-47.69	20230203	4060	3.08	20230726	1.51	N	134580	500	110 억	1188848	N	N	N	N
145	20230904	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4215	5	2	0.12	14635670	3497	4.39	4215	4220	4105	5470	2950	4210	4185.21	5.40	-1919	4583	4396	4298	4111	4013	4347	4062	110	1260	500	2860	5	1	22025767	928	-25.55	1.93	12	0.02	-165.00	2187.00	8000	20230203	-47.31	4060	20230726	3.82	8000	-47.31	20230203	4060	3.82	20230726	8000	-47.31	20230203	4060	3.82	20230726	1.51	N	134580	500	110 억	1188848	N	N	N	N
146	20230901	160609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4210	-60	5	-1.41	341188480	79571	249.23	4270	4485	4200	5550	2990	4270	4287.85	5.36	7701	4440	4355	4255	4170	4070	4305	4120	110	1280	500	2900	5	1	22025767	927	-25.52	1.93	12	0.36	-165.00	2187.00	8090	20220831	-47.96	4060	20230726	3.69	8000	-47.38	20230203	4060	3.69	20230726	8000	-47.38	20230203	4060	3.69	20230726	1.52	N	134580	500	110 억	1181017	N	N	N	N
147	20230901	150616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4300	30	2	0.70	311367750	72522	227.15	4270	4485	4200	5550	2990	4270	4293.42	5.36	5317	4440	4355	4255	4170	4070	4305	4120	110	1280	500	2900	5	1	22025767	947	-26.06	1.97	12	0.33	-165.00	2187.00	8090	20220831	-46.85	4060	20230726	5.91	8000	-46.25	20230203	4060	5.91	20230726	8000	-46.25	20230203	4060	5.91	20230726	1.52	N	134580	500	110 억	1181017	N	N	N	N
148	20230901	140620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4280	10	2	0.23	161810565	38186	119.60	4270	4295	4200	5550	2990	4270	4237.43	5.36	-2779	4440	4355	4255	4170	4070	4305	4120	110	1280	500	2900	5	1	22025767	943	-25.94	1.96	12	0.17	-165.00	2187.00	8090	20220831	-47.10	4060	20230726	5.42	8000	-46.50	20230203	4060	5.42	20230726	8000	-46.50	20230203	4060	5.42	20230726	1.52	N	134580	500	110 억	1181017	N	N	N	N
149	20230901	130605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4280	10	2	0.23	136118245	32144	100.68	4270	4295	4200	5550	2990	4270	4234.64	5.36	-3682	4440	4355	4255	4170	4070	4305	4120	110	1280	500	2900	5	1	22025767	943	-25.94	1.96	12	0.15	-165.00	2187.00	8090	20220831	-47.10	4060	20230726	5.42	8000	-46.50	20230203	4060	5.42	20230726	8000	-46.50	20230203	4060	5.42	20230726	1.52	N	134580	500	110 억	1181017	N	N	N	N
150	20230901	120608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4235	-35	5	-0.82	105238985	24907	78.01	4270	4295	4200	5550	2990	4270	4225.28	5.36	-2862	4440	4355	4255	4170	4070	4305	4120	110	1280	500	2900	5	1	22025767	933	-25.67	1.94	12	0.11	-165.00	2187.00	8090	20220831	-47.65	4060	20230726	4.31	8000	-47.06	20230203	4060	4.31	20230726	8000	-47.06	20230203	4060	4.31	20230726	1.52	N	134580	500	110 억	1181017	N	N	N	N
151	20230901	110610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4265	-5	5	-0.12	52666720	12428	38.93	4270	4295	4205	5550	2990	4270	4237.75	5.36	296	4440	4355	4255	4170	4070	4305	4120	110	1280	500	2900	5	1	22025767	939	-25.85	1.95	12	0.06	-165.00	2187.00	8090	20220831	-47.28	4060	20230726	5.05	8000	-46.69	20230203	4060	5.05	20230726	8000	-46.69	20230203	4060	5.05	20230726	1.52	N	134580	500	110 억	1181017	N	N	N	N
152	20230901	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4210	-60	5	-1.41	28415775	6716	21.04	4270	4295	4205	5550	2990	4270	4231.06	5.36	-991	4440	4355	4255	4170	4070	4305	4120	110	1280	500	2900	5	1	22025767	927	-25.52	1.93	12	0.03	-165.00	2187.00	8090	20220831	-47.96	4060	20230726	3.69	8000	-47.38	20230203	4060	3.69	20230726	8000	-47.38	20230203	4060	3.69	20230726	1.52	N	134580	500	110 억	1181017	N	N	N	N
153	20230901	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4290	20	2	0.47	3831720	897	2.81	4270	4295	4265	5550	2990	4270	4271.71	5.36	-576	4440	4355	4255	4170	4070	4305	4120	110	1280	500	2900	5	1	22025767	945	-26.00	1.96	12	0.00	-165.00	2187.00	8090	20220831	-46.97	4060	20230726	5.67	8000	-46.38	20230203	4060	5.67	20230726	8000	-46.38	20230203	4060	5.67	20230726	1.52	N	134580	500	110 억	1181017	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History