KissMeData/036690/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	130	2	4.23	232789765	74170	32.09	3045	3200	3040	3990	2150	3070	3137.18	0.81	4172	3340	3205	3125	2990	2910	3165	2950	80	920	500	1960	5	1	15904938	509	-9.52	1.06	12	0.47	-336.00	3030.00	5430	20230213	-41.07	2602	20221013	22.98	5430	-41.07	20230213	2770	15.52	20230103	5430	-41.07	20230213	2655	20.53	20221013	0.73	N	036690	500	79 억	128559	N	N	N	N
3	20230927	150433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3185	115	2	3.75	184519965	58981	25.51	3045	3195	3040	3990	2150	3070	3128.46	0.81	825	3340	3205	3125	2990	2910	3165	2950	80	920	500	1960	5	1	15904938	507	-9.48	1.05	12	0.37	-336.00	3030.00	5430	20230213	-41.34	2602	20221013	22.41	5430	-41.34	20230213	2770	14.98	20230103	5430	-41.34	20230213	2655	19.96	20221013	0.73	N	036690	500	79 억	128559	N	N	N	N
4	20230927	140433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	70	2	2.28	168943395	54073	23.39	3045	3190	3040	3990	2150	3070	3124.36	0.81	-2080	3340	3205	3125	2990	2910	3165	2950	80	920	500	1960	5	1	15904938	499	-9.35	1.04	12	0.34	-336.00	3030.00	5430	20230213	-42.17	2602	20221013	20.68	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2655	18.27	20221013	0.73	N	036690	500	79 억	128559	N	N	N	N
5	20230927	130429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	45	2	1.47	159262065	50992	22.06	3045	3190	3040	3990	2150	3070	3123.28	0.81	-2586	3340	3205	3125	2990	2910	3165	2950	80	920	500	1960	5	1	15904938	495	-9.27	1.03	12	0.32	-336.00	3030.00	5430	20230213	-42.63	2602	20221013	19.72	5430	-42.63	20230213	2770	12.45	20230103	5430	-42.63	20230213	2655	17.33	20221013	0.73	N	036690	500	79 억	128559	N	N	N	N
6	20230927	120428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	25	2	0.81	146746940	46978	20.32	3045	3190	3040	3990	2150	3070	3123.74	0.81	-2073	3340	3205	3125	2990	2910	3165	2950	80	920	500	1960	5	1	15904938	492	-9.21	1.02	12	0.30	-336.00	3030.00	5430	20230213	-43.00	2602	20221013	18.95	5430	-43.00	20230213	2770	11.73	20230103	5430	-43.00	20230213	2655	16.57	20221013	0.73	N	036690	500	79 억	128559	N	N	N	N
7	20230927	110431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	80	2	2.61	130264945	41667	18.02	3045	3190	3040	3990	2150	3070	3126.33	0.81	-1972	3340	3205	3125	2990	2910	3165	2950	80	920	500	1960	5	1	15904938	501	-9.38	1.04	12	0.26	-336.00	3030.00	5430	20230213	-41.99	2602	20221013	21.06	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2655	18.64	20221013	0.73	N	036690	500	79 억	128559	N	N	N	N
8	20230927	100429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3155	85	2	2.77	106165585	33943	14.68	3045	3190	3040	3990	2150	3070	3127.76	0.81	-4087	3340	3205	3125	2990	2910	3165	2950	80	920	500	1960	5	1	15904938	502	-9.39	1.04	12	0.21	-336.00	3030.00	5430	20230213	-41.90	2602	20221013	21.25	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2655	18.83	20221013	0.73	N	036690	500	79 억	128559	N	N	N	N
9	20230927	090435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3055	-15	5	-0.49	24655555	8072	3.49	3045	3100	3040	3990	2150	3070	3054.45	0.81	-571	3340	3205	3125	2990	2910	3165	2950	80	920	500	1960	5	1	15904938	486	-9.09	1.01	12	0.05	-336.00	3030.00	5430	20230213	-43.74	2602	20221013	17.41	5430	-43.74	20230213	2770	10.29	20230103	5430	-43.74	20230213	2655	15.07	20221013	0.73	N	036690	500	79 억	128559	N	N	N	N
10	20230926	160428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	-160	5	-4.95	719726355	230240	20.44	3220	3260	3045	4195	2265	3230	3125.96	0.65	24821	3790	3510	3370	3090	2950	3440	3020	80	965	500	2060	5	1	15904938	488	-9.14	1.01	12	1.45	-336.00	3030.00	5430	20230213	-43.46	2602	20221013	17.99	5430	-43.46	20230213	2770	10.83	20230103	5430	-43.46	20230213	2655	15.63	20221013	0.72	N	036690	500	79 억	103795	N	N	N	N
11	20230926	150431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3055	-175	5	-5.42	671140600	214419	19.04	3220	3260	3045	4195	2265	3230	3130.02	0.65	21771	3790	3510	3370	3090	2950	3440	3020	80	965	500	2060	5	1	15904938	486	-9.09	1.01	12	1.35	-336.00	3030.00	5430	20230213	-43.74	2602	20221013	17.41	5430	-43.74	20230213	2770	10.29	20230103	5430	-43.74	20230213	2655	15.07	20221013	0.72	N	036690	500	79 억	103795	N	N	N	N
12	20230926	140425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	-145	5	-4.49	562867090	179097	15.90	3220	3260	3060	4195	2265	3230	3142.78	0.65	16767	3790	3510	3370	3090	2950	3440	3020	80	965	500	2060	5	1	15904938	491	-9.18	1.02	12	1.13	-336.00	3030.00	5430	20230213	-43.19	2602	20221013	18.56	5430	-43.19	20230213	2770	11.37	20230103	5430	-43.19	20230213	2655	16.20	20221013	0.72	N	036690	500	79 억	103795	N	N	N	N
13	20230926	130426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	-105	5	-3.25	428522940	135612	12.04	3220	3260	3105	4195	2265	3230	3159.89	0.65	13612	3790	3510	3370	3090	2950	3440	3020	80	965	500	2060	5	1	15904938	497	-9.30	1.03	12	0.85	-336.00	3030.00	5430	20230213	-42.45	2602	20221013	20.10	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2655	17.70	20221013	0.72	N	036690	500	79 억	103795	N	N	N	N
14	20230926	120429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	-80	5	-2.48	384556245	121497	10.79	3220	3260	3120	4195	2265	3230	3165.12	0.65	12579	3790	3510	3370	3090	2950	3440	3020	80	965	500	2060	5	1	15904938	501	-9.38	1.04	12	0.76	-336.00	3030.00	5430	20230213	-41.99	2602	20221013	21.06	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2655	18.64	20221013	0.72	N	036690	500	79 억	103795	N	N	N	N
15	20230926	110428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	-60	5	-1.86	257018210	80858	7.18	3220	3260	3150	4195	2265	3230	3178.60	0.65	5048	3790	3510	3370	3090	2950	3440	3020	80	965	500	2060	5	1	15904938	504	-9.43	1.05	12	0.51	-336.00	3030.00	5430	20230213	-41.62	2602	20221013	21.83	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2655	19.40	20221013	0.72	N	036690	500	79 억	103795	N	N	N	N
16	20230926	100427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	-30	5	-0.93	214227375	67401	5.98	3220	3260	3150	4195	2265	3230	3178.36	0.65	4889	3790	3510	3370	3090	2950	3440	3020	80	965	500	2060	5	1	15904938	509	-9.52	1.06	12	0.42	-336.00	3030.00	5430	20230213	-41.07	2602	20221013	22.98	5430	-41.07	20230213	2770	15.52	20230103	5430	-41.07	20230213	2655	20.53	20221013	0.72	N	036690	500	79 억	103795	N	N	N	N
17	20230926	090427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	-10	5	-0.31	7653315	2375	0.21	3220	3260	3215	4195	2265	3230	3222.28	0.65	400	3790	3510	3370	3090	2950	3440	3020	80	965	500	2060	5	1	15904938	512	-9.58	1.06	12	0.01	-336.00	3030.00	5430	20230213	-40.70	2602	20221013	23.75	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2655	21.28	20221013	0.72	N	036690	500	79 억	103795	N	N	N	N
18	20230925	160427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	-125	5	-3.73	3886191950	1119939	263.15	3400	3650	3230	4360	2350	3355	3470.22	0.98	-51676	3598	3476	3358	3236	3118	3417	3177	80	1005	500	2140	5	1	15904938	514	-9.61	1.07	12	7.04	-336.00	3030.00	5430	20230213	-40.52	2602	20221013	24.14	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2655	21.66	20221013	0.70	N	036690	500	79 억	156312	N	N	N	N
19	20230925	150430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3260	-95	5	-2.83	3805054255	1094909	257.27	3400	3650	3230	4360	2350	3355	3475.22	0.98	-55256	3598	3476	3358	3236	3118	3417	3177	80	1005	500	2140	5	1	15904938	519	-9.70	1.08	12	6.88	-336.00	3030.00	5430	20230213	-39.96	2602	20221013	25.29	5430	-39.96	20230213	2770	17.69	20230103	5430	-39.96	20230213	2655	22.79	20221013	0.70	N	036690	500	79 억	156312	N	N	N	N
20	20230925	140422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-65	5	-1.94	3641739770	1044622	245.46	3400	3650	3260	4360	2350	3355	3486.18	0.98	-68072	3598	3476	3358	3236	3118	3417	3177	80	1005	500	2140	5	1	15904938	523	-9.79	1.09	12	6.57	-336.00	3030.00	5430	20230213	-39.41	2602	20221013	26.44	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2655	23.92	20221013	0.70	N	036690	500	79 억	156312	N	N	N	N
21	20230925	130424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	-60	5	-1.79	3527743920	1009790	237.27	3400	3650	3265	4360	2350	3355	3493.54	0.98	-76505	3598	3476	3358	3236	3118	3417	3177	80	1005	500	2140	5	1	15904938	524	-9.81	1.09	12	6.35	-336.00	3030.00	5430	20230213	-39.32	2602	20221013	26.63	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2655	24.11	20221013	0.70	N	036690	500	79 억	156312	N	N	N	N
22	20230925	120429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	-20	5	-0.60	3278924710	934510	219.58	3400	3650	3305	4360	2350	3355	3508.71	0.98	-90177	3598	3476	3358	3236	3118	3417	3177	80	1005	500	2140	5	1	15904938	530	-9.93	1.10	12	5.88	-336.00	3030.00	5430	20230213	-38.58	2602	20221013	28.17	5430	-38.58	20230213	2770	20.40	20230103	5430	-38.58	20230213	2655	25.61	20221013	0.70	N	036690	500	79 억	156312	N	N	N	N
23	20230925	110423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3355	0	3	0.00	3092155435	878707	206.47	3400	3650	3355	4360	2350	3355	3518.98	0.98	-81961	3598	3476	3358	3236	3118	3417	3177	80	1005	500	2140	5	1	15904938	534	-9.99	1.11	12	5.52	-336.00	3030.00	5430	20230213	-38.21	2602	20221013	28.94	5430	-38.21	20230213	2770	21.12	20230103	5430	-38.21	20230213	2655	26.37	20221013	0.70	N	036690	500	79 억	156312	N	N	N	N
24	20230925	100426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3440	85	2	2.53	2824590820	799593	187.88	3400	3650	3400	4360	2350	3355	3532.54	0.98	-66493	3598	3476	3358	3236	3118	3417	3177	80	1005	500	2140	5	1	15904938	547	-10.24	1.14	12	5.03	-336.00	3030.00	5430	20230213	-36.65	2602	20221013	32.21	5430	-36.65	20230213	2770	24.19	20230103	5430	-36.65	20230213	2655	29.57	20221013	0.70	N	036690	500	79 억	156312	N	N	N	N
25	20230925	090425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3560	205	2	6.11	807919010	227299	53.41	3400	3620	3400	4360	2350	3355	3554.43	0.98	23435	3598	3476	3358	3236	3118	3417	3177	80	1005	500	2140	5	1	15904938	566	-10.60	1.17	12	1.43	-336.00	3030.00	5430	20230213	-34.44	2602	20221013	36.82	5430	-34.44	20230213	2770	28.52	20230103	5430	-34.44	20230213	2655	34.09	20221013	0.70	N	036690	500	79 억	156312	N	N	N	N
26	20230922	160439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3355	-125	5	-3.59	1387164025	414548	18.06	3445	3480	3240	4520	2440	3480	3346.06	0.81	28225	4160	3820	3640	3300	3120	3730	3210	80	1040	500	2220	5	1	15904938	534	-9.99	1.11	12	2.61	-336.00	3030.00	5430	20230213	-38.21	2602	20221013	28.94	5430	-38.21	20230213	2770	21.12	20230103	5430	-38.21	20230213	2655	26.37	20221013	0.70	N	036690	500	79 억	129369	N	N	N	N
27	20230922	150436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3355	-125	5	-3.59	1240501895	370868	16.15	3445	3480	3240	4520	2440	3480	3344.75	0.81	22805	4160	3820	3640	3300	3120	3730	3210	80	1040	500	2220	5	1	15904938	534	-9.99	1.11	12	2.33	-336.00	3030.00	5430	20230213	-38.21	2602	20221013	28.94	5430	-38.21	20230213	2770	21.12	20230103	5430	-38.21	20230213	2655	26.37	20221013	0.70	N	036690	500	79 억	129369	N	N	N	N
28	20230922	140437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3395	-85	5	-2.44	1012946270	303328	13.21	3445	3480	3240	4520	2440	3480	3339.30	0.81	23723	4160	3820	3640	3300	3120	3730	3210	80	1040	500	2220	5	1	15904938	540	-10.10	1.12	12	1.91	-336.00	3030.00	5430	20230213	-37.48	2602	20221013	30.48	5430	-37.48	20230213	2770	22.56	20230103	5430	-37.48	20230213	2655	27.87	20221013	0.70	N	036690	500	79 억	129369	N	N	N	N
29	20230922	130412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	-145	5	-4.17	873857155	261856	11.41	3445	3480	3240	4520	2440	3480	3337.00	0.81	34036	4160	3820	3640	3300	3120	3730	3210	80	1040	500	2220	5	1	15904938	530	-9.93	1.10	12	1.65	-336.00	3030.00	5430	20230213	-38.58	2602	20221013	28.17	5430	-38.58	20230213	2770	20.40	20230103	5430	-38.58	20230213	2655	25.61	20221013	0.70	N	036690	500	79 억	129369	N	N	N	N
30	20230922	120409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3340	-140	5	-4.02	809370450	242570	10.57	3445	3480	3240	4520	2440	3480	3336.46	0.81	38577	4160	3820	3640	3300	3120	3730	3210	80	1040	500	2220	5	1	15904938	531	-9.94	1.10	12	1.53	-336.00	3030.00	5430	20230213	-38.49	2602	20221013	28.36	5430	-38.49	20230213	2770	20.58	20230103	5430	-38.49	20230213	2655	25.80	20221013	0.70	N	036690	500	79 억	129369	N	N	N	N
31	20230922	110409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-130	5	-3.74	752161910	225509	9.82	3445	3480	3240	4520	2440	3480	3335.20	0.81	44195	4160	3820	3640	3300	3120	3730	3210	80	1040	500	2220	5	1	15904938	533	-9.97	1.11	12	1.42	-336.00	3030.00	5430	20230213	-38.31	2602	20221013	28.75	5430	-38.31	20230213	2770	20.94	20230103	5430	-38.31	20230213	2655	26.18	20221013	0.70	N	036690	500	79 억	129369	N	N	N	N
32	20230922	100410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	-160	5	-4.60	596262880	178464	7.77	3445	3480	3240	4520	2440	3480	3340.84	0.81	45637	4160	3820	3640	3300	3120	3730	3210	80	1040	500	2220	5	1	15904938	528	-9.88	1.10	12	1.12	-336.00	3030.00	5430	20230213	-38.86	2602	20221013	27.59	5430	-38.86	20230213	2770	19.86	20230103	5430	-38.86	20230213	2655	25.05	20221013	0.70	N	036690	500	79 억	129369	N	N	N	N
33	20230922	090405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	-175	5	-5.03	258396200	77404	3.37	3445	3450	3240	4520	2440	3480	3337.71	0.81	28729	4160	3820	3640	3300	3120	3730	3210	80	1040	500	2220	5	1	15904938	526	-9.84	1.09	12	0.49	-336.00	3030.00	5430	20230213	-39.13	2602	20221013	27.02	5430	-39.13	20230213	2770	19.31	20230103	5430	-39.13	20230213	2655	24.48	20221013	0.70	N	036690	500	79 억	129369	N	N	N	N
34	20230921	160411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3480	-235	5	-6.33	8539976820	2279162	828.48	3675	3980	3460	4825	2605	3715	3747.70	1.71	-141277	3865	3790	3675	3600	3485	3827	3637	80	1110	500	2370	5	1	15904938	553	-10.36	1.15	12	14.33	-336.00	3030.00	5430	20230213	-35.91	2602	20221013	33.74	5430	-35.91	20230213	2770	25.63	20230103	5430	-35.91	20230213	2655	31.07	20221013	0.71	N	036690	500	79 억	271998	N	N	N	N
35	20230921	150405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3590	-125	5	-3.36	7562397705	2002135	727.78	3675	3980	3490	4825	2605	3715	3777.19	1.71	-146233	3865	3790	3675	3600	3485	3827	3637	80	1110	500	2370	5	1	15904938	571	-10.68	1.18	12	12.59	-336.00	3030.00	5430	20230213	-33.89	2602	20221013	37.97	5430	-33.89	20230213	2770	29.60	20230103	5430	-33.89	20230213	2655	35.22	20221013	0.71	N	036690	500	79 억	271998	N	N	N	N
36	20230921	140408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3755	40	2	1.08	2398897645	638153	231.97	3675	3815	3660	4825	2605	3715	3759.18	1.71	-109929	3865	3790	3675	3600	3485	3827	3637	80	1110	500	2370	5	1	15904938	597	-11.18	1.24	12	4.01	-336.00	3030.00	5430	20230213	-30.85	2602	20221013	44.31	5430	-30.85	20230213	2770	35.56	20230103	5430	-30.85	20230213	2655	41.43	20221013	0.71	N	036690	500	79 억	271998	N	N	N	N
37	20230921	130404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3760	45	2	1.21	2038649690	542153	197.07	3675	3815	3660	4825	2605	3715	3760.35	1.71	-92173	3865	3790	3675	3600	3485	3827	3637	80	1110	500	2370	5	1	15904938	598	-11.19	1.24	12	3.41	-336.00	3030.00	5430	20230213	-30.76	2602	20221013	44.50	5430	-30.76	20230213	2770	35.74	20230103	5430	-30.76	20230213	2655	41.62	20221013	0.71	N	036690	500	79 억	271998	N	N	N	N
38	20230921	120402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3740	25	2	0.67	1845828075	490015	178.12	3675	3815	3660	4825	2605	3715	3766.96	1.71	-82851	3865	3790	3675	3600	3485	3827	3637	80	1110	500	2370	5	1	15904938	595	-11.13	1.23	12	3.08	-336.00	3030.00	5430	20230213	-31.12	2602	20221013	43.74	5430	-31.12	20230213	2770	35.02	20230103	5430	-31.12	20230213	2655	40.87	20221013	0.71	N	036690	500	79 억	271998	N	N	N	N
39	20230921	110412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3740	25	2	0.67	1718373220	455886	165.72	3675	3815	3660	4825	2605	3715	3769.40	1.71	-76669	3865	3790	3675	3600	3485	3827	3637	80	1110	500	2370	5	1	15904938	595	-11.13	1.23	12	2.87	-336.00	3030.00	5430	20230213	-31.12	2602	20221013	43.74	5430	-31.12	20230213	2770	35.02	20230103	5430	-31.12	20230213	2655	40.87	20221013	0.71	N	036690	500	79 억	271998	N	N	N	N
40	20230921	100405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3765	50	2	1.35	1107506675	293683	106.75	3675	3815	3660	4825	2605	3715	3771.24	1.71	-44309	3865	3790	3675	3600	3485	3827	3637	80	1110	500	2370	5	1	15904938	599	-11.21	1.24	12	1.85	-336.00	3030.00	5430	20230213	-30.66	2602	20221013	44.70	5430	-30.66	20230213	2770	35.92	20230103	5430	-30.66	20230213	2655	41.81	20221013	0.71	N	036690	500	79 억	271998	N	N	N	N
41	20230921	090409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	-50	5	-1.35	20382695	5536	2.01	3675	3695	3660	4825	2605	3715	3676.49	1.71	-621	3865	3790	3675	3600	3485	3827	3637	80	1110	500	2370	5	1	15904938	583	-10.91	1.21	12	0.03	-336.00	3030.00	5430	20230213	-32.50	2602	20221013	40.85	5430	-32.50	20230213	2770	32.31	20230103	5430	-32.50	20230213	2655	38.04	20221013	0.71	N	036690	500	79 억	271998	N	N	N	N
42	20230920	160410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3715	20	2	0.54	1000937445	273373	44.85	3650	3750	3560	4800	2590	3695	3661.35	1.69	1115	3951	3822	3716	3587	3481	3887	3652	80	1105	500	2360	5	1	15904938	591	-11.06	1.23	12	1.72	-336.00	3030.00	5430	20230213	-31.58	2602	20221013	42.77	5430	-31.58	20230213	2770	34.12	20230103	5430	-31.58	20230213	2655	39.92	20221013	0.71	N	036690	500	79 억	268211	N	N	N	N
43	20230920	150359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3715	20	2	0.54	913298550	249749	40.98	3650	3750	3560	4800	2590	3695	3656.84	1.69	2554	3951	3822	3716	3587	3481	3887	3652	80	1105	500	2360	5	1	15904938	591	-11.06	1.23	12	1.57	-336.00	3030.00	5430	20230213	-31.58	2602	20221013	42.77	5430	-31.58	20230213	2770	34.12	20230103	5430	-31.58	20230213	2655	39.92	20221013	0.71	N	036690	500	79 억	268211	N	N	N	N
44	20230920	140403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3675	-20	5	-0.54	739248440	202772	33.27	3650	3735	3560	4800	2590	3695	3645.68	1.69	-8923	3951	3822	3716	3587	3481	3887	3652	80	1105	500	2360	5	1	15904938	585	-10.94	1.21	12	1.27	-336.00	3030.00	5430	20230213	-32.32	2602	20221013	41.24	5430	-32.32	20230213	2770	32.67	20230103	5430	-32.32	20230213	2655	38.42	20221013	0.71	N	036690	500	79 억	268211	N	N	N	N
45	20230920	130402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	-30	5	-0.81	553504205	152592	25.04	3650	3695	3560	4800	2590	3695	3627.28	1.69	-2891	3951	3822	3716	3587	3481	3887	3652	80	1105	500	2360	5	1	15904938	583	-10.91	1.21	12	0.96	-336.00	3030.00	5430	20230213	-32.50	2602	20221013	40.85	5430	-32.50	20230213	2770	32.31	20230103	5430	-32.50	20230213	2655	38.04	20221013	0.71	N	036690	500	79 억	268211	N	N	N	N
46	20230920	120401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	-35	5	-0.95	500157185	137967	22.64	3650	3695	3560	4800	2590	3695	3625.12	1.69	-3329	3951	3822	3716	3587	3481	3887	3652	80	1105	500	2360	5	1	15904938	582	-10.89	1.21	12	0.87	-336.00	3030.00	5430	20230213	-32.60	2602	20221013	40.66	5430	-32.60	20230213	2770	32.13	20230103	5430	-32.60	20230213	2655	37.85	20221013	0.71	N	036690	500	79 억	268211	N	N	N	N
47	20230920	110405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3605	-90	5	-2.44	384498270	106074	17.40	3650	3695	3560	4800	2590	3695	3624.71	1.69	4858	3951	3822	3716	3587	3481	3887	3652	80	1105	500	2360	5	1	15904938	573	-10.73	1.19	12	0.67	-336.00	3030.00	5430	20230213	-33.61	2602	20221013	38.55	5430	-33.61	20230213	2770	30.14	20230103	5430	-33.61	20230213	2655	35.78	20221013	0.71	N	036690	500	79 억	268211	N	N	N	N
48	20230920	100356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3615	-80	5	-2.17	281364810	77285	12.68	3650	3695	3575	4800	2590	3695	3640.51	1.69	5590	3951	3822	3716	3587	3481	3887	3652	80	1105	500	2360	5	1	15904938	575	-10.76	1.19	12	0.49	-336.00	3030.00	5430	20230213	-33.43	2602	20221013	38.93	5430	-33.43	20230213	2770	30.51	20230103	5430	-33.43	20230213	2655	36.16	20221013	0.71	N	036690	500	79 억	268211	N	N	N	N
49	20230920	090402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	-40	5	-1.08	31627760	8651	1.42	3650	3675	3650	4800	2590	3695	3655.28	1.69	3873	3951	3822	3716	3587	3481	3887	3652	80	1105	500	2360	5	1	15904938	581	-10.88	1.21	12	0.05	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.71	N	036690	500	79 억	268211	N	N	N	N
50	20230919	160359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3695	40	2	1.09	2257055395	606551	578.51	3620	3845	3610	4750	2560	3655	3721.21	2.11	-59578	3751	3702	3651	3602	3551	3727	3627	80	1095	500	2330	5	1	15904938	588	-11.00	1.22	12	3.81	-336.00	3030.00	5430	20230213	-31.95	2602	20221013	42.01	5430	-31.95	20230213	2770	33.39	20230103	5430	-31.95	20230213	2655	39.17	20221013	0.71	N	036690	500	79 억	335801	N	N	N	N
51	20230919	150358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	0	3	0.00	2126685515	571145	544.74	3620	3845	3610	4750	2560	3655	3723.55	2.11	-59921	3751	3702	3651	3602	3551	3727	3627	80	1095	500	2330	5	1	15904938	581	-10.88	1.21	12	3.59	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.71	N	036690	500	79 억	335801	N	N	N	N
52	20230919	140357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	-5	5	-0.14	2051005430	550445	525.00	3620	3845	3610	4750	2560	3655	3726.09	2.11	-59965	3751	3702	3651	3602	3551	3727	3627	80	1095	500	2330	5	1	15904938	581	-10.86	1.20	12	3.46	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.71	N	036690	500	79 억	335801	N	N	N	N
53	20230919	130354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3705	50	2	1.37	487216860	132806	126.67	3620	3745	3620	4750	2560	3655	3668.64	2.11	1422	3751	3702	3651	3602	3551	3727	3627	80	1095	500	2330	5	1	15904938	589	-11.03	1.22	12	0.83	-336.00	3030.00	5430	20230213	-31.77	2602	20221013	42.39	5430	-31.77	20230213	2770	33.75	20230103	5430	-31.77	20230213	2655	39.55	20221013	0.71	N	036690	500	79 억	335801	N	N	N	N
54	20230919	120404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	35	2	0.96	294675610	80749	77.02	3620	3695	3620	4750	2560	3655	3649.28	2.11	15605	3751	3702	3651	3602	3551	3727	3627	80	1095	500	2330	5	1	15904938	587	-10.98	1.22	12	0.51	-336.00	3030.00	5430	20230213	-32.04	2602	20221013	41.81	5430	-32.04	20230213	2770	33.21	20230103	5430	-32.04	20230213	2655	38.98	20221013	0.71	N	036690	500	79 억	335801	N	N	N	N
55	20230919	110404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	0	3	0.00	157328200	43130	41.14	3620	3695	3620	4750	2560	3655	3647.77	2.11	-801	3751	3702	3651	3602	3551	3727	3627	80	1095	500	2330	5	1	15904938	581	-10.88	1.21	12	0.27	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.71	N	036690	500	79 억	335801	N	N	N	N
56	20230919	100400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	-5	5	-0.14	82638265	22628	21.58	3620	3695	3620	4750	2560	3655	3652.03	2.11	3784	3751	3702	3651	3602	3551	3727	3627	80	1095	500	2330	5	1	15904938	581	-10.86	1.20	12	0.14	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.71	N	036690	500	79 억	335801	N	N	N	N
57	20230919	090400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3675	20	2	0.55	19424480	5333	5.09	3620	3675	3620	4750	2560	3655	3642.30	2.11	1913	3751	3702	3651	3602	3551	3727	3627	80	1095	500	2330	5	1	15904938	585	-10.94	1.21	12	0.03	-336.00	3030.00	5430	20230213	-32.32	2602	20221013	41.24	5430	-32.32	20230213	2770	32.67	20230103	5430	-32.32	20230213	2655	38.42	20221013	0.71	N	036690	500	79 억	335801	N	N	N	N
58	20230918	160402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	15	2	0.41	371298930	101577	60.73	3640	3700	3600	4730	2550	3640	3655.42	1.96	24728	3803	3721	3673	3591	3543	3697	3567	80	1090	500	2320	5	1	15904938	581	-10.88	1.21	12	0.64	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.73	N	036690	500	79 억	311017	N	N	N	N
59	20230918	150358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	20	2	0.55	349564325	95629	57.17	3640	3700	3600	4730	2550	3640	3655.50	1.96	24324	3803	3721	3673	3591	3543	3697	3567	80	1090	500	2320	5	1	15904938	582	-10.89	1.21	12	0.60	-336.00	3030.00	5430	20230213	-32.60	2602	20221013	40.66	5430	-32.60	20230213	2770	32.13	20230103	5430	-32.60	20230213	2655	37.85	20221013	0.73	N	036690	500	79 억	311017	N	N	N	N
60	20230918	140407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	50	2	1.37	312708015	85575	51.16	3640	3700	3600	4730	2550	3640	3654.28	1.96	20404	3803	3721	3673	3591	3543	3697	3567	80	1090	500	2320	5	1	15904938	587	-10.98	1.22	12	0.54	-336.00	3030.00	5430	20230213	-32.04	2602	20221013	41.81	5430	-32.04	20230213	2770	33.21	20230103	5430	-32.04	20230213	2655	38.98	20221013	0.73	N	036690	500	79 억	311017	N	N	N	N
61	20230918	130358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3675	35	2	0.96	253285530	69439	41.51	3640	3690	3600	4730	2550	3640	3647.65	1.96	14448	3803	3721	3673	3591	3543	3697	3567	80	1090	500	2320	5	1	15904938	585	-10.94	1.21	12	0.44	-336.00	3030.00	5430	20230213	-32.32	2602	20221013	41.24	5430	-32.32	20230213	2770	32.67	20230103	5430	-32.32	20230213	2655	38.42	20221013	0.73	N	036690	500	79 억	311017	N	N	N	N
62	20230918	120400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	15	2	0.41	232802615	63850	38.17	3640	3690	3600	4730	2550	3640	3646.13	1.96	12526	3803	3721	3673	3591	3543	3697	3567	80	1090	500	2320	5	1	15904938	581	-10.88	1.21	12	0.40	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.73	N	036690	500	79 억	311017	N	N	N	N
63	20230918	110402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	40	2	1.10	174675225	48015	28.70	3640	3680	3600	4730	2550	3640	3637.91	1.96	11536	3803	3721	3673	3591	3543	3697	3567	80	1090	500	2320	5	1	15904938	585	-10.95	1.21	12	0.30	-336.00	3030.00	5430	20230213	-32.23	2602	20221013	41.43	5430	-32.23	20230213	2770	32.85	20230103	5430	-32.23	20230213	2655	38.61	20221013	0.73	N	036690	500	79 억	311017	N	N	N	N
64	20230918	100356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	10	2	0.27	116401355	32092	19.19	3640	3675	3600	4730	2550	3640	3626.91	1.96	190	3803	3721	3673	3591	3543	3697	3567	80	1090	500	2320	5	1	15904938	581	-10.86	1.20	12	0.20	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.73	N	036690	500	79 억	311017	N	N	N	N
65	20230918	090352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	15	2	0.41	18716620	5164	3.09	3640	3660	3610	4730	2550	3640	3622.77	1.96	1596	3803	3721	3673	3591	3543	3697	3567	80	1090	500	2320	5	1	15904938	581	-10.88	1.21	12	0.03	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.73	N	036690	500	79 억	311017	N	N	N	N
66	20230915	160358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	-10	5	-0.27	612134645	166895	33.00	3660	3755	3625	4745	2555	3650	3667.78	1.68	43758	3906	3777	3626	3497	3346	3842	3562	80	1095	500	2330	5	1	15904938	579	-10.83	1.20	12	1.05	-336.00	3030.00	5430	20230213	-32.97	2602	20221013	39.89	5430	-32.97	20230213	2770	31.41	20230103	5430	-32.97	20230213	2655	37.10	20221013	0.72	N	036690	500	79 억	267207	N	N	N	N
67	20230915	150359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	0	3	0.00	588271705	160354	31.71	3660	3755	3625	4745	2555	3650	3668.58	1.68	43704	3906	3777	3626	3497	3346	3842	3562	80	1095	500	2330	5	1	15904938	581	-10.86	1.20	12	1.01	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.72	N	036690	500	79 억	267207	N	N	N	N
68	20230915	140357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	0	3	0.00	508301865	138440	27.37	3660	3755	3625	4745	2555	3650	3671.64	1.68	36123	3906	3777	3626	3497	3346	3842	3562	80	1095	500	2330	5	1	15904938	581	-10.86	1.20	12	0.87	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.72	N	036690	500	79 억	267207	N	N	N	N
69	20230915	130355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	0	3	0.00	460570100	125377	24.79	3660	3755	3625	4745	2555	3650	3673.48	1.68	29931	3906	3777	3626	3497	3346	3842	3562	80	1095	500	2330	5	1	15904938	581	-10.86	1.20	12	0.79	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.72	N	036690	500	79 억	267207	N	N	N	N
70	20230915	120400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	30	2	0.82	421817090	114810	22.70	3660	3755	3625	4745	2555	3650	3674.04	1.68	28816	3906	3777	3626	3497	3346	3842	3562	80	1095	500	2330	5	1	15904938	585	-10.95	1.21	12	0.72	-336.00	3030.00	5430	20230213	-32.23	2602	20221013	41.43	5430	-32.23	20230213	2770	32.85	20230103	5430	-32.23	20230213	2655	38.61	20221013	0.72	N	036690	500	79 억	267207	N	N	N	N
71	20230915	110400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	10	2	0.27	229016805	62504	12.36	3660	3700	3630	4745	2555	3650	3664.03	1.68	26248	3906	3777	3626	3497	3346	3842	3562	80	1095	500	2330	5	1	15904938	582	-10.89	1.21	12	0.39	-336.00	3030.00	5430	20230213	-32.60	2602	20221013	40.66	5430	-32.60	20230213	2770	32.13	20230103	5430	-32.60	20230213	2655	37.85	20221013	0.72	N	036690	500	79 억	267207	N	N	N	N
72	20230915	100401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	15	2	0.41	157750210	43114	8.52	3660	3700	3630	4745	2555	3650	3658.91	1.68	18096	3906	3777	3626	3497	3346	3842	3562	80	1095	500	2330	5	1	15904938	583	-10.91	1.21	12	0.27	-336.00	3030.00	5430	20230213	-32.50	2602	20221013	40.85	5430	-32.50	20230213	2770	32.31	20230103	5430	-32.50	20230213	2655	38.04	20221013	0.72	N	036690	500	79 억	267207	N	N	N	N
73	20230915	090353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	5	2	0.14	6930880	1896	0.37	3660	3665	3640	4745	2555	3650	3655.53	1.68	-1463	3906	3777	3626	3497	3346	3842	3562	80	1095	500	2330	5	1	15904938	581	-10.88	1.21	12	0.01	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.72	N	036690	500	79 억	267207	N	N	N	N
74	20230914	160358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	175	2	5.04	1828253240	501920	73.02	3475	3755	3475	4515	2435	3475	3642.79	0.90	124603	4038	3756	3593	3311	3148	3675	3230	80	1040	500	2220	5	1	15904938	581	-10.86	1.20	12	3.16	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.73	N	036690	500	79 억	142806	N	N	N	N
75	20230914	150351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	155	2	4.46	1767014165	485069	70.56	3475	3755	3475	4515	2435	3475	3643.09	0.90	126285	4038	3756	3593	3311	3148	3675	3230	80	1040	500	2220	5	1	15904938	577	-10.80	1.20	12	3.05	-336.00	3030.00	5430	20230213	-33.15	2602	20221013	39.51	5430	-33.15	20230213	2770	31.05	20230103	5430	-33.15	20230213	2655	36.72	20221013	0.73	N	036690	500	79 억	142806	N	N	N	N
76	20230914	140351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3625	150	2	4.32	1655323380	454108	66.06	3475	3755	3475	4515	2435	3475	3645.52	0.90	114262	4038	3756	3593	3311	3148	3675	3230	80	1040	500	2220	5	1	15904938	577	-10.79	1.20	12	2.86	-336.00	3030.00	5430	20230213	-33.24	2602	20221013	39.32	5430	-33.24	20230213	2770	30.87	20230103	5430	-33.24	20230213	2655	36.53	20221013	0.73	N	036690	500	79 억	142806	N	N	N	N
77	20230914	130350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	205	2	5.90	1508131150	413619	60.17	3475	3755	3475	4515	2435	3475	3646.52	0.90	100085	4038	3756	3593	3311	3148	3675	3230	80	1040	500	2220	5	1	15904938	585	-10.95	1.21	12	2.60	-336.00	3030.00	5430	20230213	-32.23	2602	20221013	41.43	5430	-32.23	20230213	2770	32.85	20230103	5430	-32.23	20230213	2655	38.61	20221013	0.73	N	036690	500	79 억	142806	N	N	N	N
78	20230914	120358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	215	2	6.19	1197383910	328832	47.84	3475	3755	3475	4515	2435	3475	3641.73	0.90	74634	4038	3756	3593	3311	3148	3675	3230	80	1040	500	2220	5	1	15904938	587	-10.98	1.22	12	2.07	-336.00	3030.00	5430	20230213	-32.04	2602	20221013	41.81	5430	-32.04	20230213	2770	33.21	20230103	5430	-32.04	20230213	2655	38.98	20221013	0.73	N	036690	500	79 억	142806	N	N	N	N
79	20230914	110352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	90	2	2.59	449775735	125402	18.24	3475	3645	3475	4515	2435	3475	3587.39	0.90	51183	4038	3756	3593	3311	3148	3675	3230	80	1040	500	2220	5	1	15904938	567	-10.61	1.18	12	0.79	-336.00	3030.00	5430	20230213	-34.35	2602	20221013	37.01	5430	-34.35	20230213	2770	28.70	20230103	5430	-34.35	20230213	2655	34.27	20221013	0.73	N	036690	500	79 억	142806	N	N	N	N
80	20230914	100347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3590	115	2	3.31	369346055	102814	14.96	3475	3645	3475	4515	2435	3475	3593.29	0.90	42635	4038	3756	3593	3311	3148	3675	3230	80	1040	500	2220	5	1	15904938	571	-10.68	1.18	12	0.65	-336.00	3030.00	5430	20230213	-33.89	2602	20221013	37.97	5430	-33.89	20230213	2770	29.60	20230103	5430	-33.89	20230213	2655	35.22	20221013	0.73	N	036690	500	79 억	142806	N	N	N	N
81	20230914	090354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3555	80	2	2.30	83802295	23576	3.43	3475	3630	3475	4515	2435	3475	3557.36	0.90	3509	4038	3756	3593	3311	3148	3675	3230	80	1040	500	2220	5	1	15904938	565	-10.58	1.17	12	0.15	-336.00	3030.00	5430	20230213	-34.53	2602	20221013	36.63	5430	-34.53	20230213	2770	28.34	20230103	5430	-34.53	20230213	2655	33.90	20221013	0.73	N	036690	500	79 억	142806	N	N	N	N
82	20230913	160356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3475	-65	5	-1.84	2450987355	680014	373.91	3525	3875	3430	4600	2480	3540	3604.34	1.03	-21263	3766	3652	3586	3472	3406	3620	3440	80	1060	500	2260	5	1	15904938	553	-10.34	1.15	12	4.28	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	0.71	N	036690	500	79 억	163264	N	N	N	N
83	20230913	150351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3470	-70	5	-1.98	2418770780	670741	368.81	3525	3875	3430	4600	2480	3540	3606.12	1.03	-20956	3766	3652	3586	3472	3406	3620	3440	80	1060	500	2260	5	1	15904938	552	-10.33	1.15	12	4.22	-336.00	3030.00	5430	20230213	-36.10	2602	20221013	33.36	5430	-36.10	20230213	2770	25.27	20230103	5430	-36.10	20230213	2655	30.70	20221013	0.71	N	036690	500	79 억	163264	N	N	N	N
84	20230913	140354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3485	-55	5	-1.55	2292032125	634031	348.63	3525	3875	3430	4600	2480	3540	3615.02	1.03	-23445	3766	3652	3586	3472	3406	3620	3440	80	1060	500	2260	5	1	15904938	554	-10.37	1.15	12	3.99	-336.00	3030.00	5430	20230213	-35.82	2602	20221013	33.94	5430	-35.82	20230213	2770	25.81	20230103	5430	-35.82	20230213	2655	31.26	20221013	0.71	N	036690	500	79 억	163264	N	N	N	N
85	20230913	130346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	-90	5	-2.54	2145083445	591423	325.20	3525	3875	3440	4600	2480	3540	3626.99	1.03	-29386	3766	3652	3586	3472	3406	3620	3440	80	1060	500	2260	5	1	15904938	549	-10.27	1.14	12	3.72	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	0.71	N	036690	500	79 억	163264	N	N	N	N
86	20230913	120357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3465	-75	5	-2.12	2070129980	569727	313.27	3525	3875	3455	4600	2480	3540	3633.55	1.03	-28691	3766	3652	3586	3472	3406	3620	3440	80	1060	500	2260	5	1	15904938	551	-10.31	1.14	12	3.58	-336.00	3030.00	5430	20230213	-36.19	2602	20221013	33.17	5430	-36.19	20230213	2770	25.09	20230103	5430	-36.19	20230213	2655	30.51	20221013	0.71	N	036690	500	79 억	163264	N	N	N	N
87	20230913	110351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3555	15	2	0.42	1652195030	450394	247.65	3525	3875	3515	4600	2480	3540	3668.33	1.03	-43265	3766	3652	3586	3472	3406	3620	3440	80	1060	500	2260	5	1	15904938	565	-10.58	1.17	12	2.83	-336.00	3030.00	5430	20230213	-34.53	2602	20221013	36.63	5430	-34.53	20230213	2770	28.34	20230103	5430	-34.53	20230213	2655	33.90	20221013	0.71	N	036690	500	79 억	163264	N	N	N	N
88	20230913	100349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3600	60	2	1.69	67491765	18900	10.39	3525	3615	3525	4600	2480	3540	3570.99	1.03	1826	3766	3652	3586	3472	3406	3620	3440	80	1060	500	2260	5	1	15904938	573	-10.71	1.19	12	0.12	-336.00	3030.00	5430	20230213	-33.70	2602	20221013	38.36	5430	-33.70	20230213	2770	29.96	20230103	5430	-33.70	20230213	2655	35.59	20221013	0.71	N	036690	500	79 억	163264	N	N	N	N
89	20230913	090346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3580	40	2	1.13	20251045	5722	3.15	3525	3590	3525	4600	2480	3540	3539.16	1.03	2248	3766	3652	3586	3472	3406	3620	3440	80	1060	500	2260	5	1	15904938	569	-10.65	1.18	12	0.04	-336.00	3030.00	5430	20230213	-34.07	2602	20221013	37.59	5430	-34.07	20230213	2770	29.24	20230103	5430	-34.07	20230213	2655	34.84	20221013	0.71	N	036690	500	79 억	163264	N	N	N	N
90	20230912	160344	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3540	-100	5	-2.75	656106250	181470	117.00	3630	3700	3520	4730	2550	3640	3615.72	1.22	-31182	3780	3710	3640	3570	3500	3675	3535	80	1090	500	2320	5	1	15904938	563	-10.54	1.17	12	1.14	-336.00	3030.00	5430	20230213	-34.81	2602	20221013	36.05	5430	-34.81	20230213	2770	27.80	20230103	5430	-34.81	20230213	2655	33.33	20221013	0.74	N	036690	500	79 억	194170	N	N	N	N
91	20230912	150350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3555	-85	5	-2.34	590853005	163078	105.14	3630	3700	3520	4730	2550	3640	3623.13	1.22	-23098	3780	3710	3640	3570	3500	3675	3535	80	1090	500	2320	5	1	15904938	565	-10.58	1.17	12	1.03	-336.00	3030.00	5430	20230213	-34.53	2602	20221013	36.63	5430	-34.53	20230213	2770	28.34	20230103	5430	-34.53	20230213	2655	33.90	20221013	0.74	N	036690	500	79 억	194170	N	N	N	N
92	20230912	140350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3535	-105	5	-2.88	554511255	152892	98.58	3630	3700	3520	4730	2550	3640	3626.82	1.22	-17788	3780	3710	3640	3570	3500	3675	3535	80	1090	500	2320	5	1	15904938	562	-10.52	1.17	12	0.96	-336.00	3030.00	5430	20230213	-34.90	2602	20221013	35.86	5430	-34.90	20230213	2770	27.62	20230103	5430	-34.90	20230213	2655	33.15	20221013	0.74	N	036690	500	79 억	194170	N	N	N	N
93	20230912	130347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3605	-35	5	-0.96	387251100	106122	68.42	3630	3700	3600	4730	2550	3640	3649.11	1.22	5215	3780	3710	3640	3570	3500	3675	3535	80	1090	500	2320	5	1	15904938	573	-10.73	1.19	12	0.67	-336.00	3030.00	5430	20230213	-33.61	2602	20221013	38.55	5430	-33.61	20230213	2770	30.14	20230103	5430	-33.61	20230213	2655	35.78	20221013	0.74	N	036690	500	79 억	194170	N	N	N	N
94	20230912	120341	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3625	-15	5	-0.41	324668210	88803	57.26	3630	3700	3610	4730	2550	3640	3656.05	1.22	13472	3780	3710	3640	3570	3500	3675	3535	80	1090	500	2320	5	1	15904938	577	-10.79	1.20	12	0.56	-336.00	3030.00	5430	20230213	-33.24	2602	20221013	39.32	5430	-33.24	20230213	2770	30.87	20230103	5430	-33.24	20230213	2655	36.53	20221013	0.74	N	036690	500	79 억	194170	N	N	N	N
95	20230912	110346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	-10	5	-0.27	298976405	81722	52.69	3630	3700	3610	4730	2550	3640	3658.46	1.22	12336	3780	3710	3640	3570	3500	3675	3535	80	1090	500	2320	5	1	15904938	577	-10.80	1.20	12	0.51	-336.00	3030.00	5430	20230213	-33.15	2602	20221013	39.51	5430	-33.15	20230213	2770	31.05	20230103	5430	-33.15	20230213	2655	36.72	20221013	0.74	N	036690	500	79 억	194170	N	N	N	N
96	20230912	100345	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	20	2	0.55	232716615	63475	40.93	3630	3700	3610	4730	2550	3640	3666.27	1.22	10032	3780	3710	3640	3570	3500	3675	3535	80	1090	500	2320	5	1	15904938	582	-10.89	1.21	12	0.40	-336.00	3030.00	5430	20230213	-32.60	2602	20221013	40.66	5430	-32.60	20230213	2770	32.13	20230103	5430	-32.60	20230213	2655	37.85	20221013	0.74	N	036690	500	79 억	194170	N	N	N	N
97	20230912	090349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	20	2	0.55	8153055	2244	1.45	3630	3660	3620	4730	2550	3640	3633.27	1.22	442	3780	3710	3640	3570	3500	3675	3535	80	1090	500	2320	5	1	15904938	582	-10.89	1.21	12	0.01	-336.00	3030.00	5430	20230213	-32.60	2602	20221013	40.66	5430	-32.60	20230213	2770	32.13	20230103	5430	-32.60	20230213	2655	37.85	20221013	0.74	N	036690	500	79 억	194170	N	N	N	N
98	20230911	160342	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	-15	5	-0.41	561659740	154631	83.85	3710	3710	3570	4750	2560	3655	3632.25	1.39	-26770	3798	3726	3633	3561	3468	3762	3597	80	1095	500	2330	5	1	15904938	579	-10.83	1.20	12	0.97	-336.00	3030.00	5430	20230213	-32.97	2602	20221013	39.89	5430	-32.97	20230213	2770	31.41	20230103	5430	-32.97	20230213	2655	37.10	20221013	0.76	N	036690	500	79 억	220938	N	N	N	N
99	20230911	150348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3625	-30	5	-0.82	475923345	131064	71.07	3710	3710	3570	4750	2560	3655	3631.23	1.39	-20672	3798	3726	3633	3561	3468	3762	3597	80	1095	500	2330	5	1	15904938	577	-10.79	1.20	12	0.82	-336.00	3030.00	5430	20230213	-33.24	2602	20221013	39.32	5430	-33.24	20230213	2770	30.87	20230103	5430	-33.24	20230213	2655	36.53	20221013	0.76	N	036690	500	79 억	220938	N	N	N	N
100	20230911	140353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3645	-10	5	-0.27	431258530	118735	64.39	3710	3710	3570	4750	2560	3655	3632.11	1.39	-17840	3798	3726	3633	3561	3468	3762	3597	80	1095	500	2330	5	1	15904938	580	-10.85	1.20	12	0.75	-336.00	3030.00	5430	20230213	-32.87	2602	20221013	40.08	5430	-32.87	20230213	2770	31.59	20230103	5430	-32.87	20230213	2655	37.29	20221013	0.76	N	036690	500	79 억	220938	N	N	N	N
101	20230911	130341	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	10	2	0.27	335813320	92585	50.20	3710	3710	3570	4750	2560	3655	3627.08	1.39	-16120	3798	3726	3633	3561	3468	3762	3597	80	1095	500	2330	5	1	15904938	583	-10.91	1.21	12	0.58	-336.00	3030.00	5430	20230213	-32.50	2602	20221013	40.85	5430	-32.50	20230213	2770	32.31	20230103	5430	-32.50	20230213	2655	38.04	20221013	0.76	N	036690	500	79 억	220938	N	N	N	N
102	20230911	120344	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3640	-15	5	-0.41	270336550	74679	40.50	3710	3710	3570	4750	2560	3655	3619.98	1.39	-7119	3798	3726	3633	3561	3468	3762	3597	80	1095	500	2330	5	1	15904938	579	-10.83	1.20	12	0.47	-336.00	3030.00	5430	20230213	-32.97	2602	20221013	39.89	5430	-32.97	20230213	2770	31.41	20230103	5430	-32.97	20230213	2655	37.10	20221013	0.76	N	036690	500	79 억	220938	N	N	N	N
103	20230911	110338	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3645	-10	5	-0.27	235169460	64986	35.24	3710	3710	3570	4750	2560	3655	3618.77	1.39	-11482	3798	3726	3633	3561	3468	3762	3597	80	1095	500	2330	5	1	15904938	580	-10.85	1.20	12	0.41	-336.00	3030.00	5430	20230213	-32.87	2602	20221013	40.08	5430	-32.87	20230213	2770	31.59	20230103	5430	-32.87	20230213	2655	37.29	20221013	0.76	N	036690	500	79 억	220938	N	N	N	N
104	20230911	100340	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3590	-65	5	-1.78	202283650	55913	30.32	3710	3710	3570	4750	2560	3655	3617.83	1.39	-10052	3798	3726	3633	3561	3468	3762	3597	80	1095	500	2330	5	1	15904938	571	-10.68	1.18	12	0.35	-336.00	3030.00	5430	20230213	-33.89	2602	20221013	37.97	5430	-33.89	20230213	2770	29.60	20230103	5430	-33.89	20230213	2655	35.22	20221013	0.76	N	036690	500	79 억	220938	N	N	N	N
105	20230911	090340	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	5	2	0.14	27263310	7417	4.02	3710	3710	3650	4750	2560	3655	3675.79	1.39	-2906	3798	3726	3633	3561	3468	3762	3597	80	1095	500	2330	5	1	15904938	582	-10.89	1.21	12	0.05	-336.00	3030.00	5430	20230213	-32.60	2602	20221013	40.66	5430	-32.60	20230213	2770	32.13	20230103	5430	-32.60	20230213	2655	37.85	20221013	0.76	N	036690	500	79 억	220938	N	N	N	N
106	20230908	160344	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	85	2	2.38	657496000	180520	79.30	3570	3705	3540	4640	2500	3570	3642.21	1.36	4330	3730	3650	3605	3525	3480	3627	3502	80	1070	500	2280	5	1	15904938	581	-10.88	1.21	12	1.13	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.78	N	036690	500	79 억	216608	N	N	N	N
107	20230908	150345	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	80	2	2.24	610418480	167607	73.63	3570	3705	3540	4640	2500	3570	3641.96	1.36	5222	3730	3650	3605	3525	3480	3627	3502	80	1070	500	2280	5	1	15904938	581	-10.86	1.20	12	1.05	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.78	N	036690	500	79 억	216608	N	N	N	N
108	20230908	140344	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	80	2	2.24	534459155	146742	64.46	3570	3705	3540	4640	2500	3570	3642.17	1.36	1539	3730	3650	3605	3525	3480	3627	3502	80	1070	500	2280	5	1	15904938	581	-10.86	1.20	12	0.92	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.78	N	036690	500	79 억	216608	N	N	N	N
109	20230908	130347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	110	2	3.08	480318280	131946	57.96	3570	3705	3540	4640	2500	3570	3640.26	1.36	2218	3730	3650	3605	3525	3480	3627	3502	80	1070	500	2280	5	1	15904938	585	-10.95	1.21	12	0.83	-336.00	3030.00	5430	20230213	-32.23	2602	20221013	41.43	5430	-32.23	20230213	2770	32.85	20230103	5430	-32.23	20230213	2655	38.61	20221013	0.78	N	036690	500	79 억	216608	N	N	N	N
110	20230908	120352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	110	2	3.08	319444925	88165	38.73	3570	3680	3540	4640	2500	3570	3623.26	1.36	7317	3730	3650	3605	3525	3480	3627	3502	80	1070	500	2280	5	1	15904938	585	-10.95	1.21	12	0.55	-336.00	3030.00	5430	20230213	-32.23	2602	20221013	41.43	5430	-32.23	20230213	2770	32.85	20230103	5430	-32.23	20230213	2655	38.61	20221013	0.78	N	036690	500	79 억	216608	N	N	N	N
111	20230908	110348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	85	2	2.38	218712915	60511	26.58	3570	3670	3540	4640	2500	3570	3614.43	1.36	2426	3730	3650	3605	3525	3480	3627	3502	80	1070	500	2280	5	1	15904938	581	-10.88	1.21	12	0.38	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.78	N	036690	500	79 억	216608	N	N	N	N
112	20230908	100345	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3600	30	2	0.84	99469780	27774	12.20	3570	3615	3540	4640	2500	3570	3581.40	1.36	1891	3730	3650	3605	3525	3480	3627	3502	80	1070	500	2280	5	1	15904938	573	-10.71	1.19	12	0.17	-336.00	3030.00	5430	20230213	-33.70	2602	20221013	38.36	5430	-33.70	20230213	2770	29.96	20230103	5430	-33.70	20230213	2655	35.59	20221013	0.78	N	036690	500	79 억	216608	N	N	N	N
113	20230908	090351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3555	-15	5	-0.42	14967045	4207	1.85	3570	3570	3550	4640	2500	3570	3557.65	1.36	-434	3730	3650	3605	3525	3480	3627	3502	80	1070	500	2280	5	1	15904938	565	-10.58	1.17	12	0.03	-336.00	3030.00	5430	20230213	-34.53	2602	20221013	36.63	5430	-34.53	20230213	2770	28.34	20230103	5430	-34.53	20230213	2655	33.90	20221013	0.78	N	036690	500	79 억	216608	N	N	N	N
114	20230907	160343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3570	-75	5	-2.06	809768460	224412	42.83	3605	3685	3560	4735	2555	3645	3608.58	1.23	20189	3808	3726	3668	3586	3528	3697	3557	80	1090	500	2330	5	1	15904938	568	-10.62	1.18	12	1.41	-336.00	3030.00	5430	20230213	-34.25	2602	20221013	37.20	5430	-34.25	20230213	2770	28.88	20230103	5430	-34.25	20230213	2655	34.46	20221013	0.82	N	036690	500	79 억	196365	N	N	N	N
115	20230907	150344	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3575	-70	5	-1.92	748252295	207193	39.54	3605	3685	3560	4735	2555	3645	3611.38	1.23	18280	3808	3726	3668	3586	3528	3697	3557	80	1090	500	2330	5	1	15904938	569	-10.64	1.18	12	1.30	-336.00	3030.00	5430	20230213	-34.16	2602	20221013	37.39	5430	-34.16	20230213	2770	29.06	20230103	5430	-34.16	20230213	2655	34.65	20221013	0.82	N	036690	500	79 억	196365	N	N	N	N
116	20230907	140343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3595	-50	5	-1.37	718324950	198845	37.95	3605	3685	3560	4735	2555	3645	3612.49	1.23	17992	3808	3726	3668	3586	3528	3697	3557	80	1090	500	2330	5	1	15904938	572	-10.70	1.19	12	1.25	-336.00	3030.00	5430	20230213	-33.79	2602	20221013	38.16	5430	-33.79	20230213	2770	29.78	20230103	5430	-33.79	20230213	2655	35.40	20221013	0.82	N	036690	500	79 억	196365	N	N	N	N
117	20230907	130343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3605	-40	5	-1.10	583617680	161195	30.76	3605	3685	3580	4735	2555	3645	3620.57	1.23	14476	3808	3726	3668	3586	3528	3697	3557	80	1090	500	2330	5	1	15904938	573	-10.73	1.19	12	1.01	-336.00	3030.00	5430	20230213	-33.61	2602	20221013	38.55	5430	-33.61	20230213	2770	30.14	20230103	5430	-33.61	20230213	2655	35.78	20221013	0.82	N	036690	500	79 억	196365	N	N	N	N
118	20230907	120348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3610	-35	5	-0.96	497016505	137099	26.17	3605	3685	3585	4735	2555	3645	3625.24	1.23	21075	3808	3726	3668	3586	3528	3697	3557	80	1090	500	2330	5	1	15904938	574	-10.74	1.19	12	0.86	-336.00	3030.00	5430	20230213	-33.52	2602	20221013	38.74	5430	-33.52	20230213	2770	30.32	20230103	5430	-33.52	20230213	2655	35.97	20221013	0.82	N	036690	500	79 억	196365	N	N	N	N
119	20230907	110346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	-15	5	-0.41	428460065	118126	22.54	3605	3685	3585	4735	2555	3645	3627.14	1.23	19953	3808	3726	3668	3586	3528	3697	3557	80	1090	500	2330	5	1	15904938	577	-10.80	1.20	12	0.74	-336.00	3030.00	5430	20230213	-33.15	2602	20221013	39.51	5430	-33.15	20230213	2770	31.05	20230103	5430	-33.15	20230213	2655	36.72	20221013	0.82	N	036690	500	79 억	196365	N	N	N	N
120	20230907	100343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3630	-15	5	-0.41	211515775	57983	11.07	3605	3685	3600	4735	2555	3645	3647.89	1.23	19489	3808	3726	3668	3586	3528	3697	3557	80	1090	500	2330	5	1	15904938	577	-10.80	1.20	12	0.36	-336.00	3030.00	5430	20230213	-33.15	2602	20221013	39.51	5430	-33.15	20230213	2770	31.05	20230103	5430	-33.15	20230213	2655	36.72	20221013	0.82	N	036690	500	79 억	196365	N	N	N	N
121	20230907	090348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	35	2	0.96	75444820	20812	3.97	3605	3685	3600	4735	2555	3645	3625.06	1.23	10343	3808	3726	3668	3586	3528	3697	3557	80	1090	500	2330	5	1	15904938	585	-10.95	1.21	12	0.13	-336.00	3030.00	5430	20230213	-32.23	2602	20221013	41.43	5430	-32.23	20230213	2770	32.85	20230103	5430	-32.23	20230213	2655	38.61	20221013	0.82	N	036690	500	79 억	196365	N	N	N	N
122	20230906	160343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3645	10	2	0.28	1891778860	511090	33.34	3650	3750	3610	4725	2545	3635	3701.57	0.88	54446	3945	3790	3670	3515	3395	3730	3455	80	1090	500	2320	5	1	15904938	580	-10.85	1.20	12	3.21	-336.00	3030.00	5430	20230213	-32.87	2602	20221013	40.08	5430	-32.87	20230213	2770	31.59	20230103	5430	-32.87	20230213	2655	37.29	20221013	0.73	N	036690	500	79 억	139641	N	N	N	N
123	20230906	150342	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3685	50	2	1.38	1766067415	476676	31.09	3650	3750	3610	4725	2545	3635	3705.02	0.88	47926	3945	3790	3670	3515	3395	3730	3455	80	1090	500	2320	5	1	15904938	586	-10.97	1.22	12	3.00	-336.00	3030.00	5430	20230213	-32.14	2602	20221013	41.62	5430	-32.14	20230213	2770	33.03	20230103	5430	-32.14	20230213	2655	38.79	20221013	0.73	N	036690	500	79 억	139641	N	N	N	N
124	20230906	140344	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3710	75	2	2.06	1501688420	404815	26.41	3650	3750	3610	4725	2545	3635	3709.64	0.88	62886	3945	3790	3670	3515	3395	3730	3455	80	1090	500	2320	5	1	15904938	590	-11.04	1.22	12	2.55	-336.00	3030.00	5430	20230213	-31.68	2602	20221013	42.58	5430	-31.68	20230213	2770	33.94	20230103	5430	-31.68	20230213	2655	39.74	20221013	0.73	N	036690	500	79 억	139641	N	N	N	N
125	20230906	130342	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3735	100	2	2.75	1400784110	377700	24.64	3650	3750	3610	4725	2545	3635	3708.80	0.88	65082	3945	3790	3670	3515	3395	3730	3455	80	1090	500	2320	5	1	15904938	594	-11.12	1.23	12	2.37	-336.00	3030.00	5430	20230213	-31.22	2602	20221013	43.54	5430	-31.22	20230213	2770	34.84	20230103	5430	-31.22	20230213	2655	40.68	20221013	0.73	N	036690	500	79 억	139641	N	N	N	N
126	20230906	120346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3740	105	2	2.89	1219753950	329063	21.46	3650	3750	3610	4725	2545	3635	3706.84	0.88	63000	3945	3790	3670	3515	3395	3730	3455	80	1090	500	2320	5	1	15904938	595	-11.13	1.23	12	2.07	-336.00	3030.00	5430	20230213	-31.12	2602	20221013	43.74	5430	-31.12	20230213	2770	35.02	20230103	5430	-31.12	20230213	2655	40.87	20221013	0.73	N	036690	500	79 억	139641	N	N	N	N
127	20230906	110347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3710	75	2	2.06	978825585	264513	17.25	3650	3745	3610	4725	2545	3635	3700.58	0.88	60387	3945	3790	3670	3515	3395	3730	3455	80	1090	500	2320	5	1	15904938	590	-11.04	1.22	12	1.66	-336.00	3030.00	5430	20230213	-31.68	2602	20221013	42.58	5430	-31.68	20230213	2770	33.94	20230103	5430	-31.68	20230213	2655	39.74	20221013	0.73	N	036690	500	79 억	139641	N	N	N	N
128	20230906	100337	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3720	85	2	2.34	751729515	203386	13.27	3650	3745	3610	4725	2545	3635	3696.19	0.88	57334	3945	3790	3670	3515	3395	3730	3455	80	1090	500	2320	5	1	15904938	592	-11.07	1.23	12	1.28	-336.00	3030.00	5430	20230213	-31.49	2602	20221013	42.97	5430	-31.49	20230213	2770	34.30	20230103	5430	-31.49	20230213	2655	40.11	20221013	0.73	N	036690	500	79 억	139641	N	N	N	N
129	20230906	090338	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	45	2	1.24	110025625	30232	1.97	3650	3700	3610	4725	2545	3635	3639.44	0.88	6632	3945	3790	3670	3515	3395	3730	3455	80	1090	500	2320	5	1	15904938	585	-10.95	1.21	12	0.19	-336.00	3030.00	5430	20230213	-32.23	2602	20221013	41.43	5430	-32.23	20230213	2770	32.85	20230103	5430	-32.23	20230213	2655	38.61	20221013	0.73	N	036690	500	79 억	139641	N	N	N	N
130	20230905	160338	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3635	-50	5	-1.36	5648296675	1528287	21.29	3645	3825	3550	4790	2580	3685	3695.86	1.49	-111889	4485	4085	3750	3350	3015	4285	3550	80	1105	500	2350	5	1	15904938	578	-10.82	1.20	12	9.61	-336.00	3030.00	5430	20230213	-33.06	2602	20221013	39.70	5430	-33.06	20230213	2770	31.23	20230103	5430	-33.06	20230213	2655	36.91	20221013	0.71	N	036690	500	79 억	237241	N	N	N	N
131	20230905	150348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	-25	5	-0.68	5476122385	1481059	20.63	3645	3825	3550	4790	2580	3685	3697.44	1.49	-116997	4485	4085	3750	3350	3015	4285	3550	80	1105	500	2350	5	1	15904938	582	-10.89	1.21	12	9.31	-336.00	3030.00	5430	20230213	-32.60	2602	20221013	40.66	5430	-32.60	20230213	2770	32.13	20230103	5430	-32.60	20230213	2655	37.85	20221013	0.71	N	036690	500	79 억	237241	N	N	N	N
132	20230905	140343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3685	0	3	0.00	5246432300	1418290	19.76	3645	3825	3550	4790	2580	3685	3699.13	1.49	-119600	4485	4085	3750	3350	3015	4285	3550	80	1105	500	2350	5	1	15904938	586	-10.97	1.22	12	8.92	-336.00	3030.00	5430	20230213	-32.14	2602	20221013	41.62	5430	-32.14	20230213	2770	33.03	20230103	5430	-32.14	20230213	2655	38.79	20221013	0.71	N	036690	500	79 억	237241	N	N	N	N
133	20230905	130331	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3665	-20	5	-0.54	5046656655	1363825	19.00	3645	3825	3550	4790	2580	3685	3700.38	1.49	-131341	4485	4085	3750	3350	3015	4285	3550	80	1105	500	2350	5	1	15904938	583	-10.91	1.21	12	8.57	-336.00	3030.00	5430	20230213	-32.50	2602	20221013	40.85	5430	-32.50	20230213	2770	32.31	20230103	5430	-32.50	20230213	2655	38.04	20221013	0.71	N	036690	500	79 억	237241	N	N	N	N
134	20230905	120338	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3695	10	2	0.27	4737145990	1279734	17.83	3645	3825	3550	4790	2580	3685	3701.67	1.49	-132414	4485	4085	3750	3350	3015	4285	3550	80	1105	500	2350	5	1	15904938	588	-11.00	1.22	12	8.05	-336.00	3030.00	5430	20230213	-31.95	2602	20221013	42.01	5430	-31.95	20230213	2770	33.39	20230103	5430	-31.95	20230213	2655	39.17	20221013	0.71	N	036690	500	79 억	237241	N	N	N	N
135	20230905	110340	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3685	0	3	0.00	3048311590	828060	11.54	3645	3795	3550	4790	2580	3685	3681.27	1.49	-87420	4485	4085	3750	3350	3015	4285	3550	80	1105	500	2350	5	1	15904938	586	-10.97	1.22	12	5.21	-336.00	3030.00	5430	20230213	-32.14	2602	20221013	41.62	5430	-32.14	20230213	2770	33.03	20230103	5430	-32.14	20230213	2655	38.79	20221013	0.71	N	036690	500	79 억	237241	N	N	N	N
136	20230905	100336	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	-30	5	-0.81	1726979005	471692	6.57	3645	3750	3550	4790	2580	3685	3661.21	1.49	-3900	4485	4085	3750	3350	3015	4285	3550	80	1105	500	2350	5	1	15904938	581	-10.88	1.21	12	2.97	-336.00	3030.00	5430	20230213	-32.69	2602	20221013	40.47	5430	-32.69	20230213	2770	31.95	20230103	5430	-32.69	20230213	2655	37.66	20221013	0.71	N	036690	500	79 억	237241	N	N	N	N
137	20230905	090332	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3685	0	3	0.00	168312815	46093	0.64	3645	3685	3625	4790	2580	3685	3651.06	1.49	10269	4485	4085	3750	3350	3015	4285	3550	80	1105	500	2350	5	1	15904938	586	-10.97	1.22	12	0.29	-336.00	3030.00	5430	20230213	-32.14	2602	20221013	41.62	5430	-32.14	20230213	2770	33.03	20230103	5430	-32.14	20230213	2655	38.79	20221013	0.71	N	036690	500	79 억	237241	N	N	N	N
138	20230904	160336	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3685	180	2	5.14	27328691875	7150229	2517.23	3550	4150	3415	4555	2455	3505	3822.27	0.75	126794	3618	3561	3518	3461	3418	3540	3440	80	1050	500	2240	5	1	15904938	586	-10.97	1.22	12	44.96	-336.00	3030.00	5430	20230213	-32.14	2602	20221013	41.62	5430	-32.14	20230213	2770	33.03	20230103	5430	-32.14	20230213	2655	38.79	20221013	0.72	N	036690	500	79 억	118917	N	N	N	N
139	20230904	150330	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	185	2	5.28	26769054010	6998641	2463.86	3550	4150	3415	4555	2455	3505	3824.94	0.75	104675	3618	3561	3518	3461	3418	3540	3440	80	1050	500	2240	5	1	15904938	587	-10.98	1.22	12	44.00	-336.00	3030.00	5430	20230213	-32.04	2602	20221013	41.81	5430	-32.04	20230213	2770	33.21	20230103	5430	-32.04	20230213	2655	38.98	20221013	0.72	N	036690	500	79 억	118917	N	N	N	N
140	20230904	140328	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4100	595	2	16.98	15204753870	3994467	1406.24	3550	4120	3415	4555	2455	3505	3806.54	0.75	56669	3618	3561	3518	3461	3418	3540	3440	80	1050	500	2240	5	1	15904938	652	-12.20	1.35	12	25.11	-336.00	3030.00	5430	20230213	-24.49	2602	20221013	57.57	5430	-24.49	20230213	2770	48.01	20230103	5430	-24.49	20230213	2655	54.43	20221013	0.72	N	036690	500	79 억	118917	N	N	N	N
141	20230904	130334	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	145	2	4.14	7381204730	1991464	701.09	3550	3870	3415	4555	2455	3505	3706.53	0.75	-27093	3618	3561	3518	3461	3418	3540	3440	80	1050	500	2240	5	1	15904938	581	-10.86	1.20	12	12.52	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.72	N	036690	500	79 억	118917	N	N	N	N
142	20230904	120328	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3660	155	2	4.42	3405026260	936663	329.75	3550	3750	3415	4555	2455	3505	3635.43	0.75	49808	3618	3561	3518	3461	3418	3540	3440	80	1050	500	2240	5	1	15904938	582	-10.89	1.21	12	5.89	-336.00	3030.00	5430	20230213	-32.60	2602	20221013	40.66	5430	-32.60	20230213	2770	32.13	20230103	5430	-32.60	20230213	2655	37.85	20221013	0.72	N	036690	500	79 억	118917	N	N	N	N
143	20230904	110323	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3540	35	2	1.00	2007679990	554780	195.31	3550	3750	3415	4555	2455	3505	3619.10	0.75	76515	3618	3561	3518	3461	3418	3540	3440	80	1050	500	2240	5	1	15904938	563	-10.54	1.17	12	3.49	-336.00	3030.00	5430	20230213	-34.81	2602	20221013	36.05	5430	-34.81	20230213	2770	27.80	20230103	5430	-34.81	20230213	2655	33.33	20221013	0.72	N	036690	500	79 억	118917	N	N	N	N
144	20230904	100324	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3600	95	2	2.71	1701190735	467851	164.71	3550	3750	3415	4555	2455	3505	3636.49	0.75	55105	3618	3561	3518	3461	3418	3540	3440	80	1050	500	2240	5	1	15904938	573	-10.71	1.19	12	2.94	-336.00	3030.00	5430	20230213	-33.70	2602	20221013	38.36	5430	-33.70	20230213	2770	29.96	20230103	5430	-33.70	20230213	2655	35.59	20221013	0.72	N	036690	500	79 억	118917	N	N	N	N
145	20230904	090331	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	-55	5	-1.57	100252670	28611	10.07	3550	3550	3450	4555	2455	3505	3503.95	0.75	-5834	3618	3561	3518	3461	3418	3540	3440	80	1050	500	2240	5	1	15904938	549	-10.27	1.14	12	0.18	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	0.72	N	036690	500	79 억	118917	N	N	N	N
146	20230901	160327	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3505	0	3	0.00	987052005	279830	68.66	3510	3575	3475	4555	2455	3505	3527.49	0.77	-5120	3718	3611	3538	3431	3358	3665	3485	80	1050	500	2240	5	1	15904938	557	-10.43	1.16	12	1.76	-336.00	3030.00	5430	20230213	-35.45	2602	20221013	34.70	5430	-35.45	20230213	2770	26.53	20230103	5430	-35.45	20230213	2655	32.02	20221013	0.75	N	036690	500	79 억	123118	N	N	N	N
147	20230901	150332	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3530	25	2	0.71	892923220	253108	62.11	3510	3575	3475	4555	2455	3505	3528.02	0.77	-346	3718	3611	3538	3431	3358	3665	3485	80	1050	500	2240	5	1	15904938	561	-10.51	1.17	12	1.59	-336.00	3030.00	5430	20230213	-34.99	2602	20221013	35.66	5430	-34.99	20230213	2770	27.44	20230103	5430	-34.99	20230213	2655	32.96	20221013	0.75	N	036690	500	79 억	123118	N	N	N	N
148	20230901	140329	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3485	-20	5	-0.57	579032205	164413	40.34	3510	3560	3475	4555	2455	3505	3522.03	0.77	5016	3718	3611	3538	3431	3358	3665	3485	80	1050	500	2240	5	1	15904938	554	-10.37	1.15	12	1.03	-336.00	3030.00	5430	20230213	-35.82	2602	20221013	33.94	5430	-35.82	20230213	2770	25.81	20230103	5430	-35.82	20230213	2655	31.26	20221013	0.75	N	036690	500	79 억	123118	N	N	N	N
149	20230901	130325	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3510	5	2	0.14	532435270	151062	37.07	3510	3560	3485	4555	2455	3505	3524.88	0.77	10770	3718	3611	3538	3431	3358	3665	3485	80	1050	500	2240	5	1	15904938	558	-10.45	1.16	12	0.95	-336.00	3030.00	5430	20230213	-35.36	2602	20221013	34.90	5430	-35.36	20230213	2770	26.71	20230103	5430	-35.36	20230213	2655	32.20	20221013	0.75	N	036690	500	79 억	123118	N	N	N	N
150	20230901	120327	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3535	30	2	0.86	422699535	119785	29.39	3510	3560	3485	4555	2455	3505	3529.23	0.77	9604	3718	3611	3538	3431	3358	3665	3485	80	1050	500	2240	5	1	15904938	562	-10.52	1.17	12	0.75	-336.00	3030.00	5430	20230213	-34.90	2602	20221013	35.86	5430	-34.90	20230213	2770	27.62	20230103	5430	-34.90	20230213	2655	33.15	20221013	0.75	N	036690	500	79 억	123118	N	N	N	N
151	20230901	110327	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3545	40	2	1.14	374051530	106001	26.01	3510	3560	3485	4555	2455	3505	3529.22	0.77	3427	3718	3611	3538	3431	3358	3665	3485	80	1050	500	2240	5	1	15904938	564	-10.55	1.17	12	0.67	-336.00	3030.00	5430	20230213	-34.71	2602	20221013	36.24	5430	-34.71	20230213	2770	27.98	20230103	5430	-34.71	20230213	2655	33.52	20221013	0.75	N	036690	500	79 억	123118	N	N	N	N
152	20230901	100326	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3515	10	2	0.29	225766785	64101	15.73	3510	3550	3485	4555	2455	3505	3522.61	0.77	-8463	3718	3611	3538	3431	3358	3665	3485	80	1050	500	2240	5	1	15904938	559	-10.46	1.16	12	0.40	-336.00	3030.00	5430	20230213	-35.27	2602	20221013	35.09	5430	-35.27	20230213	2770	26.90	20230103	5430	-35.27	20230213	2655	32.39	20221013	0.75	N	036690	500	79 억	123118	N	N	N	N
153	20230901	090322	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3535	30	2	0.86	62554825	17772	4.36	3510	3535	3510	4555	2455	3505	3521.78	0.77	-5215	3718	3611	3538	3431	3358	3665	3485	80	1050	500	2240	5	1	15904938	562	-10.52	1.17	12	0.11	-336.00	3030.00	5430	20230213	-34.90	2602	20221013	35.86	5430	-34.90	20230213	2770	27.62	20230103	5430	-34.90	20230213	2655	33.15	20221013	0.75	N	036690	500	79 억	123118	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History