KissMeData/361390/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161149	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15460	130	2	0.85	662631850	43511	125.08	15030	15690	15000	19920	10740	15330	15228.50	9.05	3485	15876	15602	15306	15032	14736	15740	15170	38	4590	500	11340	10	1	7500789	1160	42.71	3.43	12	0.58	362.00	4508.00	26650	20230210	-41.99	14670	20230925	5.39	26650	-41.99	20230210	14670	5.39	20230925	26650	-41.99	20230210	14670	5.39	20230925	4.04	N	361390	500	37 억	678462	N	N	10	N	N
3	20230927	151201	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15650	320	2	2.09	639249410	42009	120.76	15030	15670	15000	19920	10740	15330	15216.96	9.05	3510	15876	15602	15306	15032	14736	15740	15170	38	4590	500	11340	10	1	7500789	1174	43.23	3.47	12	0.56	362.00	4508.00	26650	20230210	-41.28	14670	20230925	6.68	26650	-41.28	20230210	14670	6.68	20230925	26650	-41.28	20230210	14670	6.68	20230925	4.04	N	361390	500	37 억	678462	N	N	37	N	N
4	20230927	141201	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15420	90	2	0.59	586259020	38606	110.98	15030	15500	15000	19920	10740	15330	15185.70	9.05	3293	15876	15602	15306	15032	14736	15740	15170	38	4590	500	11340	10	1	7500789	1157	42.60	3.42	12	0.51	362.00	4508.00	26650	20230210	-42.14	14670	20230925	5.11	26650	-42.14	20230210	14670	5.11	20230925	26650	-42.14	20230210	14670	5.11	20230925	4.04	N	361390	500	37 억	678462	N	N	37	N	N
5	20230927	131146	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	120	2	0.78	538233070	35481	102.00	15030	15500	15000	19920	10740	15330	15169.61	9.05	3679	15876	15602	15306	15032	14736	15740	15170	38	4590	500	11340	10	1	7500789	1159	42.68	3.43	12	0.47	362.00	4508.00	26650	20230210	-42.03	14670	20230925	5.32	26650	-42.03	20230210	14670	5.32	20230925	26650	-42.03	20230210	14670	5.32	20230925	4.04	N	361390	500	37 억	678462	N	N	37	N	N
6	20230927	121143	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	-110	5	-0.72	426376220	28196	81.05	15030	15460	15000	19920	10740	15330	15121.87	9.05	2441	15876	15602	15306	15032	14736	15740	15170	38	4590	500	11340	10	1	7500789	1142	42.04	3.38	12	0.38	362.00	4508.00	26650	20230210	-42.89	14670	20230925	3.75	26650	-42.89	20230210	14670	3.75	20230925	26650	-42.89	20230210	14670	3.75	20230925	4.04	N	361390	500	37 억	678462	N	N	37	N	N
7	20230927	111155	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15100	-230	5	-1.50	311118100	20584	59.17	15030	15460	15000	19920	10740	15330	15114.56	9.05	881	15876	15602	15306	15032	14736	15740	15170	38	4590	500	11340	10	1	7500789	1133	41.71	3.35	12	0.27	362.00	4508.00	26650	20230210	-43.34	14670	20230925	2.93	26650	-43.34	20230210	14670	2.93	20230925	26650	-43.34	20230210	14670	2.93	20230925	4.04	N	361390	500	37 억	678462	N	N	37	N	N
8	20230927	101148	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15120	-210	5	-1.37	213495550	14147	40.67	15030	15460	15000	19920	10740	15330	15091.22	9.05	968	15876	15602	15306	15032	14736	15740	15170	38	4590	500	11340	10	1	7500789	1134	41.77	3.35	12	0.19	362.00	4508.00	26650	20230210	-43.26	14670	20230925	3.07	26650	-43.26	20230210	14670	3.07	20230925	26650	-43.26	20230210	14670	3.07	20230925	4.04	N	361390	500	37 억	678462	N	N	37	N	N
9	20230927	091208	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15330	0	3	0.00	26005660	1713	4.92	15030	15460	15000	19920	10740	15330	15181.35	9.05	293	15876	15602	15306	15032	14736	15740	15170	38	4590	500	11340	10	1	7500789	1150	42.35	3.40	12	0.02	362.00	4508.00	26650	20230210	-42.48	14670	20230925	4.50	26650	-42.48	20230210	14670	4.50	20230925	26650	-42.48	20230210	14670	4.50	20230925	4.04	N	361390	500	37 억	678462	N	N	37	N	N
10	20230926	161146	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15330	320	2	2.13	529794610	34563	54.29	15020	15580	15010	19510	10510	15010	15328.37	9.09	-3687	16690	15850	15260	14420	13830	15555	14125	38	4500	500	11100	10	1	7500789	1150	42.35	3.40	12	0.46	362.00	4508.00	26650	20230210	-42.48	14670	20230925	4.50	26650	-42.48	20230210	14670	4.50	20230925	26650	-42.48	20230210	14670	4.50	20230925	4.28	N	361390	500	37 억	681480	N	N	37	N	N
11	20230926	151145	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15350	340	2	2.27	485310620	31663	49.74	15020	15580	15010	19510	10510	15010	15327.37	9.09	-3656	16690	15850	15260	14420	13830	15555	14125	38	4500	500	11100	10	1	7500789	1151	42.40	3.41	12	0.42	362.00	4508.00	26650	20230210	-42.40	14670	20230925	4.64	26650	-42.40	20230210	14670	4.64	20230925	26650	-42.40	20230210	14670	4.64	20230925	4.28	N	361390	500	37 억	681480	N	N	131	N	N
12	20230926	141137	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15350	340	2	2.27	433558150	28295	44.45	15020	15580	15010	19510	10510	15010	15322.78	9.09	-2481	16690	15850	15260	14420	13830	15555	14125	38	4500	500	11100	10	1	7500789	1151	42.40	3.41	12	0.38	362.00	4508.00	26650	20230210	-42.40	14670	20230925	4.64	26650	-42.40	20230210	14670	4.64	20230925	26650	-42.40	20230210	14670	4.64	20230925	4.28	N	361390	500	37 억	681480	N	N	131	N	N
13	20230926	131140	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15440	430	2	2.86	393124420	25668	40.32	15020	15580	15010	19510	10510	15010	15315.74	9.09	-901	16690	15850	15260	14420	13830	15555	14125	38	4500	500	11100	10	1	7500789	1158	42.65	3.43	12	0.34	362.00	4508.00	26650	20230210	-42.06	14670	20230925	5.25	26650	-42.06	20230210	14670	5.25	20230925	26650	-42.06	20230210	14670	5.25	20230925	4.28	N	361390	500	37 억	681480	N	N	131	N	N
14	20230926	121148	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15430	420	2	2.80	334514170	21869	34.35	15020	15580	15010	19510	10510	15010	15296.27	9.09	13	16690	15850	15260	14420	13830	15555	14125	38	4500	500	11100	10	1	7500789	1157	42.62	3.42	12	0.29	362.00	4508.00	26650	20230210	-42.10	14670	20230925	5.18	26650	-42.10	20230210	14670	5.18	20230925	26650	-42.10	20230210	14670	5.18	20230925	4.28	N	361390	500	37 억	681480	N	N	131	N	N
15	20230926	111140	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15530	520	2	3.46	276716470	18123	28.47	15020	15580	15010	19510	10510	15010	15268.80	9.09	1053	16690	15850	15260	14420	13830	15555	14125	38	4500	500	11100	10	1	7500789	1165	42.90	3.44	12	0.24	362.00	4508.00	26650	20230210	-41.73	14670	20230925	5.86	26650	-41.73	20230210	14670	5.86	20230925	26650	-41.73	20230210	14670	5.86	20230925	4.28	N	361390	500	37 억	681480	N	N	131	N	N
16	20230926	101142	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15060	50	2	0.33	136499980	8999	14.14	15020	15370	15010	19510	10510	15010	15168.35	9.09	-860	16690	15850	15260	14420	13830	15555	14125	38	4500	500	11100	10	1	7500789	1130	41.60	3.34	12	0.12	362.00	4508.00	26650	20230210	-43.49	14670	20230925	2.66	26650	-43.49	20230210	14670	2.66	20230925	26650	-43.49	20230210	14670	2.66	20230925	4.28	N	361390	500	37 억	681480	N	N	131	N	N
17	20230926	091143	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15280	270	2	1.80	21513810	1418	2.23	15020	15300	15020	19510	10510	15010	15171.94	9.09	-280	16690	15850	15260	14420	13830	15555	14125	38	4500	500	11100	10	1	7500789	1146	42.21	3.39	12	0.02	362.00	4508.00	26650	20230210	-42.66	14670	20230925	4.16	26650	-42.66	20230210	14670	4.16	20230925	26650	-42.66	20230210	14670	4.16	20230925	4.28	N	361390	500	37 억	681480	N	N	131	N	N
18	20230925	161146	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15010	-1010	5	-6.30	965586880	63548	174.76	16100	16100	14670	20800	11220	16020	15195.74	9.10	-767	17000	16510	16260	15770	15520	16385	15645	38	4780	500	11850	10	1	7500789	1126	41.46	3.33	12	0.85	362.00	4508.00	26650	20230210	-43.68	14670	20230925	2.32	26650	-43.68	20230210	14670	2.32	20230925	26650	-43.68	20230210	14670	2.32	20230925	4.25	N	361390	500	37 억	682935	N	N	131	N	N
19	20230925	151148	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15030	-990	5	-6.18	938559340	61748	169.81	16100	16100	14670	20800	11220	16020	15199.83	9.10	-800	17000	16510	16260	15770	15520	16385	15645	38	4780	500	11850	10	1	7500789	1127	41.52	3.33	12	0.82	362.00	4508.00	26650	20230210	-43.60	14670	20230925	2.45	26650	-43.60	20230210	14670	2.45	20230925	26650	-43.60	20230210	14670	2.45	20230925	4.25	N	361390	500	37 억	682935	N	N	375	N	N
20	20230925	141129	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15020	-1000	5	-6.24	786937800	51678	142.11	16100	16100	14670	20800	11220	16020	15227.71	9.10	580	17000	16510	16260	15770	15520	16385	15645	38	4780	500	11850	10	1	7500789	1127	41.49	3.33	12	0.69	362.00	4508.00	26650	20230210	-43.64	14670	20230925	2.39	26650	-43.64	20230210	14670	2.39	20230925	26650	-43.64	20230210	14670	2.39	20230925	4.25	N	361390	500	37 억	682935	N	N	375	N	N
21	20230925	131136	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15060	-960	5	-5.99	697532050	45727	125.75	16100	16100	14670	20800	11220	16020	15254.27	9.10	937	17000	16510	16260	15770	15520	16385	15645	38	4780	500	11850	10	1	7500789	1130	41.60	3.34	12	0.61	362.00	4508.00	26650	20230210	-43.49	14670	20230925	2.66	26650	-43.49	20230210	14670	2.66	20230925	26650	-43.49	20230210	14670	2.66	20230925	4.25	N	361390	500	37 억	682935	N	N	375	N	N
22	20230925	121141	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15050	-970	5	-6.05	560747530	36614	100.69	16100	16100	14670	20800	11220	16020	15315.11	9.10	-424	17000	16510	16260	15770	15520	16385	15645	38	4780	500	11850	10	1	7500789	1129	41.57	3.34	12	0.49	362.00	4508.00	26650	20230210	-43.53	14670	20230925	2.59	26650	-43.53	20230210	14670	2.59	20230925	26650	-43.53	20230210	14670	2.59	20230925	4.25	N	361390	500	37 억	682935	N	N	375	N	N
23	20230925	111135	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15190	-830	5	-5.18	391911610	25412	69.88	16100	16100	14670	20800	11220	16020	15422.30	9.10	421	17000	16510	16260	15770	15520	16385	15645	38	4780	500	11850	10	1	7500789	1139	41.96	3.37	12	0.34	362.00	4508.00	26650	20230210	-43.00	14670	20230925	3.54	26650	-43.00	20230210	14670	3.54	20230925	26650	-43.00	20230210	14670	3.54	20230925	4.25	N	361390	500	37 억	682935	N	N	375	N	N
24	20230925	101138	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15340	-680	5	-4.24	277789610	17922	49.29	16100	16100	14670	20800	11220	16020	15499.92	9.10	713	17000	16510	16260	15770	15520	16385	15645	38	4780	500	11850	10	1	7500789	1151	42.38	3.40	12	0.24	362.00	4508.00	26650	20230210	-42.44	14670	20230925	4.57	26650	-42.44	20230210	14670	4.57	20230925	26650	-42.44	20230210	14670	4.57	20230925	4.25	N	361390	500	37 억	682935	N	N	375	N	N
25	20230925	091134	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15850	-170	5	-1.06	27753640	1749	4.81	16100	16100	15700	20800	11220	16020	15868.29	9.10	269	17000	16510	16260	15770	15520	16385	15645	38	4780	500	11850	10	1	7500789	1189	43.78	3.52	12	0.02	362.00	4508.00	26650	20230210	-40.53	15170	20230817	4.48	26650	-40.53	20230210	15170	4.48	20230817	26650	-40.53	20230210	15170	4.48	20230817	4.25	N	361390	500	37 억	682935	N	N	375	N	N
26	20230922	161218	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16020	-770	5	-4.59	584900060	36074	121.45	16300	16750	16010	21800	11760	16790	16214.06	9.15	-3253	17503	17146	16823	16466	16143	16985	16305	38	5010	500	12420	10	1	7500789	1202	44.25	3.55	12	0.48	362.00	4508.00	26650	20230210	-39.89	15170	20230817	5.60	26650	-39.89	20230210	15170	5.60	20230817	26650	-39.89	20230210	15170	5.60	20230817	4.15	N	361390	500	37 억	686052	N	N	375	N	N
27	20230922	151211	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16030	-760	5	-4.53	550656380	33936	114.25	16300	16750	16020	21800	11760	16790	16226.32	9.15	-3099	17503	17146	16823	16466	16143	16985	16305	38	5010	500	12420	10	1	7500789	1202	44.28	3.56	12	0.45	362.00	4508.00	26650	20230210	-39.85	15170	20230817	5.67	26650	-39.85	20230210	15170	5.67	20230817	26650	-39.85	20230210	15170	5.67	20230817	4.15	N	361390	500	37 억	686052	N	N	293	N	N
28	20230922	141209	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16110	-680	5	-4.05	345905010	21183	71.32	16300	16750	16100	21800	11760	16790	16329.37	9.15	-2323	17503	17146	16823	16466	16143	16985	16305	38	5010	500	12420	10	1	7500789	1208	44.50	3.57	12	0.28	362.00	4508.00	26650	20230210	-39.55	15170	20230817	6.20	26650	-39.55	20230210	15170	6.20	20230817	26650	-39.55	20230210	15170	6.20	20230817	4.15	N	361390	500	37 억	686052	N	N	293	N	N
29	20230922	131054	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16340	-450	5	-2.68	178492110	10866	36.58	16300	16750	16300	21800	11760	16790	16426.66	9.15	-1265	17503	17146	16823	16466	16143	16985	16305	38	5010	500	12420	10	1	7500789	1226	45.14	3.62	12	0.14	362.00	4508.00	26650	20230210	-38.69	15170	20230817	7.71	26650	-38.69	20230210	15170	7.71	20230817	26650	-38.69	20230210	15170	7.71	20230817	4.15	N	361390	500	37 억	686052	N	N	293	N	N
30	20230922	121052	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16360	-430	5	-2.56	129046810	7843	26.41	16300	16750	16300	21800	11760	16790	16453.76	9.15	-1265	17503	17146	16823	16466	16143	16985	16305	38	5010	500	12420	10	1	7500789	1227	45.19	3.63	12	0.10	362.00	4508.00	26650	20230210	-38.61	15170	20230817	7.84	26650	-38.61	20230210	15170	7.84	20230817	26650	-38.61	20230210	15170	7.84	20230817	4.15	N	361390	500	37 억	686052	N	N	293	N	N
31	20230922	111048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16460	-330	5	-1.97	98813470	5999	20.20	16300	16750	16300	21800	11760	16790	16471.66	9.15	-729	17503	17146	16823	16466	16143	16985	16305	38	5010	500	12420	10	1	7500789	1235	45.47	3.65	12	0.08	362.00	4508.00	26650	20230210	-38.24	15170	20230817	8.50	26650	-38.24	20230210	15170	8.50	20230817	26650	-38.24	20230210	15170	8.50	20230817	4.15	N	361390	500	37 억	686052	N	N	293	N	N
32	20230922	101045	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16390	-400	5	-2.38	85991530	5219	17.57	16300	16750	16300	21800	11760	16790	16476.63	9.15	-664	17503	17146	16823	16466	16143	16985	16305	38	5010	500	12420	10	1	7500789	1229	45.28	3.64	12	0.07	362.00	4508.00	26650	20230210	-38.50	15170	20230817	8.04	26650	-38.50	20230210	15170	8.04	20230817	26650	-38.50	20230210	15170	8.04	20230817	4.15	N	361390	500	37 억	686052	N	N	293	N	N
33	20230922	091046	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16490	-300	5	-1.79	18356020	1120	3.77	16300	16750	16300	21800	11760	16790	16389.30	9.15	-28	17503	17146	16823	16466	16143	16985	16305	38	5010	500	12420	10	1	7500789	1237	45.55	3.66	12	0.01	362.00	4508.00	26650	20230210	-38.12	15170	20230817	8.70	26650	-38.12	20230210	15170	8.70	20230817	26650	-38.12	20230210	15170	8.70	20230817	4.15	N	361390	500	37 억	686052	N	N	293	N	N
34	20230921	161045	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16790	-410	5	-2.38	498369360	29609	107.72	17180	17180	16500	22350	12040	17200	16831.70	9.24	-6664	17800	17500	17280	16980	16760	17390	16870	38	5150	500	12720	10	1	7500789	1259	46.38	3.72	12	0.39	362.00	4508.00	26650	20230210	-37.00	15170	20230817	10.68	26650	-37.00	20230210	15170	10.68	20230817	26650	-37.00	20230210	15170	10.68	20230817	4.04	N	361390	500	37 억	692709	N	N	293	N	N
35	20230921	151035	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16570	-630	5	-3.66	475791790	28263	102.82	17180	17180	16500	22350	12040	17200	16834.44	9.24	-6381	17800	17500	17280	16980	16760	17390	16870	38	5150	500	12720	10	1	7500789	1243	45.77	3.68	12	0.38	362.00	4508.00	26650	20230210	-37.82	15170	20230817	9.23	26650	-37.82	20230210	15170	9.23	20230817	26650	-37.82	20230210	15170	9.23	20230817	4.04	N	361390	500	37 억	692709	N	N	131	N	N
36	20230921	141039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16630	-570	5	-3.31	458414990	27215	99.01	17180	17180	16500	22350	12040	17200	16844.20	9.24	-5996	17800	17500	17280	16980	16760	17390	16870	38	5150	500	12720	10	1	7500789	1247	45.94	3.69	12	0.36	362.00	4508.00	26650	20230210	-37.60	15170	20230817	9.62	26650	-37.60	20230210	15170	9.62	20230817	26650	-37.60	20230210	15170	9.62	20230817	4.04	N	361390	500	37 억	692709	N	N	131	N	N
37	20230921	131039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16670	-530	5	-3.08	369699500	21883	79.61	17180	17180	16670	22350	12040	17200	16894.37	9.24	-5676	17800	17500	17280	16980	16760	17390	16870	38	5150	500	12720	10	1	7500789	1250	46.05	3.70	12	0.29	362.00	4508.00	26650	20230210	-37.45	15170	20230817	9.89	26650	-37.45	20230210	15170	9.89	20230817	26650	-37.45	20230210	15170	9.89	20230817	4.04	N	361390	500	37 억	692709	N	N	131	N	N
38	20230921	121031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16790	-410	5	-2.38	289992520	17120	62.28	17180	17180	16770	22350	12040	17200	16938.82	9.24	-4773	17800	17500	17280	16980	16760	17390	16870	38	5150	500	12720	10	1	7500789	1259	46.38	3.72	12	0.23	362.00	4508.00	26650	20230210	-37.00	15170	20230817	10.68	26650	-37.00	20230210	15170	10.68	20230817	26650	-37.00	20230210	15170	10.68	20230817	4.04	N	361390	500	37 억	692709	N	N	131	N	N
39	20230921	111053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16820	-380	5	-2.21	243786410	14368	52.27	17180	17180	16800	22350	12040	17200	16967.32	9.24	-3950	17800	17500	17280	16980	16760	17390	16870	38	5150	500	12720	10	1	7500789	1262	46.46	3.73	12	0.19	362.00	4508.00	26650	20230210	-36.89	15170	20230817	10.88	26650	-36.89	20230210	15170	10.88	20230817	26650	-36.89	20230210	15170	10.88	20230817	4.04	N	361390	500	37 억	692709	N	N	131	N	N
40	20230921	101029	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17000	-200	5	-1.16	145430500	8539	31.06	17180	17180	16940	22350	12040	17200	17031.33	9.24	-2113	17800	17500	17280	16980	16760	17390	16870	38	5150	500	12720	10	1	7500789	1275	46.96	3.77	12	0.11	362.00	4508.00	26650	20230210	-36.21	15170	20230817	12.06	26650	-36.21	20230210	15170	12.06	20230817	26650	-36.21	20230210	15170	12.06	20230817	4.04	N	361390	500	37 억	692709	N	N	131	N	N
41	20230921	091033	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17040	-160	5	-0.93	32273760	1888	6.87	17180	17180	17030	22350	12040	17200	17094.15	9.24	-1031	17800	17500	17280	16980	16760	17390	16870	38	5150	500	12720	10	1	7500789	1278	47.07	3.78	12	0.03	362.00	4508.00	26650	20230210	-36.06	15170	20230817	12.33	26650	-36.06	20230210	15170	12.33	20230817	26650	-36.06	20230210	15170	12.33	20230817	4.04	N	361390	500	37 억	692709	N	N	131	N	N
42	20230920	161043	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17200	-230	5	-1.32	472345000	27407	51.03	17440	17580	17060	22650	12210	17430	17234.80	9.31	-5631	17990	17710	17450	17170	16910	17580	17040	38	5220	500	12890	10	1	7500789	1290	47.51	3.82	12	0.37	362.00	4508.00	26650	20230210	-35.46	15170	20230817	13.38	26650	-35.46	20230210	15170	13.38	20230817	26650	-35.46	20230210	15170	13.38	20230817	4.14	N	361390	500	37 억	698202	N	N	131	N	N
43	20230920	151015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17080	-350	5	-2.01	453260660	26295	48.96	17440	17580	17060	22650	12210	17430	17237.52	9.31	-5368	17990	17710	17450	17170	16910	17580	17040	38	5220	500	12890	10	1	7500789	1281	47.18	3.79	12	0.35	362.00	4508.00	26650	20230210	-35.91	15170	20230817	12.59	26650	-35.91	20230210	15170	12.59	20230817	26650	-35.91	20230210	15170	12.59	20230817	4.14	N	361390	500	37 억	698202	N	N	27	N	N
44	20230920	141033	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17110	-320	5	-1.84	373348780	21616	40.25	17440	17580	17080	22650	12210	17430	17271.87	9.31	-4837	17990	17710	17450	17170	16910	17580	17040	38	5220	500	12890	10	1	7500789	1283	47.27	3.80	12	0.29	362.00	4508.00	26650	20230210	-35.80	15170	20230817	12.79	26650	-35.80	20230210	15170	12.79	20230817	26650	-35.80	20230210	15170	12.79	20230817	4.14	N	361390	500	37 억	698202	N	N	27	N	N
45	20230920	131025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17100	-330	5	-1.89	329646130	19062	35.49	17440	17580	17100	22650	12210	17430	17293.37	9.31	-4099	17990	17710	17450	17170	16910	17580	17040	38	5220	500	12890	10	1	7500789	1283	47.24	3.79	12	0.25	362.00	4508.00	26650	20230210	-35.83	15170	20230817	12.72	26650	-35.83	20230210	15170	12.72	20230817	26650	-35.83	20230210	15170	12.72	20230817	4.14	N	361390	500	37 억	698202	N	N	27	N	N
46	20230920	121024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17190	-240	5	-1.38	288501830	16658	31.02	17440	17580	17110	22650	12210	17430	17319.12	9.31	-2759	17990	17710	17450	17170	16910	17580	17040	38	5220	500	12890	10	1	7500789	1289	47.49	3.81	12	0.22	362.00	4508.00	26650	20230210	-35.50	15170	20230817	13.32	26650	-35.50	20230210	15170	13.32	20230817	26650	-35.50	20230210	15170	13.32	20230817	4.14	N	361390	500	37 억	698202	N	N	27	N	N
47	20230920	111031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17110	-320	5	-1.84	268857460	15512	28.88	17440	17580	17110	22650	12210	17430	17332.22	9.31	-2148	17990	17710	17450	17170	16910	17580	17040	38	5220	500	12890	10	1	7500789	1283	47.27	3.80	12	0.21	362.00	4508.00	26650	20230210	-35.80	15170	20230817	12.79	26650	-35.80	20230210	15170	12.79	20230817	26650	-35.80	20230210	15170	12.79	20230817	4.14	N	361390	500	37 억	698202	N	N	27	N	N
48	20230920	101010	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	-160	5	-0.92	175994850	10114	18.83	17440	17580	17260	22650	12210	17430	17401.11	9.31	-1076	17990	17710	17450	17170	16910	17580	17040	38	5220	500	12890	10	1	7500789	1295	47.71	3.83	12	0.13	362.00	4508.00	26650	20230210	-35.20	15170	20230817	13.84	26650	-35.20	20230210	15170	13.84	20230817	26650	-35.20	20230210	15170	13.84	20230817	4.14	N	361390	500	37 억	698202	N	N	27	N	N
49	20230920	091022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17430	0	3	0.00	72648320	4163	7.75	17440	17580	17430	22650	12210	17430	17450.95	9.31	10	17990	17710	17450	17170	16910	17580	17040	38	5220	500	12890	10	1	7500789	1307	48.15	3.87	12	0.06	362.00	4508.00	26650	20230210	-34.60	15170	20230817	14.90	26650	-34.60	20230210	15170	14.90	20230817	26650	-34.60	20230210	15170	14.90	20230817	4.14	N	361390	500	37 억	698202	N	N	27	N	N
50	20230919	161017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17430	-130	5	-0.74	930508470	53468	33.04	17730	17730	17190	22800	12300	17560	17402.94	9.50	-15966	18653	18106	17453	16906	16253	18380	17180	38	5240	500	12990	10	1	7500789	1307	48.15	3.87	12	0.71	362.00	4508.00	26650	20230210	-34.60	15170	20230817	14.90	26650	-34.60	20230210	15170	14.90	20230817	26650	-34.60	20230210	15170	14.90	20230817	4.16	N	361390	500	37 억	712873	N	N	27	N	N
51	20230919	151021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17460	-100	5	-0.57	891334060	51223	31.65	17730	17730	17190	22800	12300	17560	17401.05	9.50	-15356	18653	18106	17453	16906	16253	18380	17180	38	5240	500	12990	10	1	7500789	1310	48.23	3.87	12	0.68	362.00	4508.00	26650	20230210	-34.48	15170	20230817	15.10	26650	-34.48	20230210	15170	15.10	20230817	26650	-34.48	20230210	15170	15.10	20230817	4.16	N	361390	500	37 억	712873	N	N	0	N	N
52	20230919	141023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17320	-240	5	-1.37	719514150	41424	25.60	17730	17730	17190	22800	12300	17560	17369.50	9.50	-11889	18653	18106	17453	16906	16253	18380	17180	38	5240	500	12990	10	1	7500789	1299	47.85	3.84	12	0.55	362.00	4508.00	26650	20230210	-35.01	15170	20230817	14.17	26650	-35.01	20230210	15170	14.17	20230817	26650	-35.01	20230210	15170	14.17	20230817	4.16	N	361390	500	37 억	712873	N	N	0	N	N
53	20230919	131004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17210	-350	5	-1.99	672232330	38687	23.91	17730	17730	17190	22800	12300	17560	17376.18	9.50	-10934	18653	18106	17453	16906	16253	18380	17180	38	5240	500	12990	10	1	7500789	1291	47.54	3.82	12	0.52	362.00	4508.00	26650	20230210	-35.42	15170	20230817	13.45	26650	-35.42	20230210	15170	13.45	20230817	26650	-35.42	20230210	15170	13.45	20230817	4.16	N	361390	500	37 억	712873	N	N	0	N	N
54	20230919	121019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17240	-320	5	-1.82	639195440	36771	22.72	17730	17730	17190	22800	12300	17560	17383.14	9.50	-10183	18653	18106	17453	16906	16253	18380	17180	38	5240	500	12990	10	1	7500789	1293	47.62	3.82	12	0.49	362.00	4508.00	26650	20230210	-35.31	15170	20230817	13.65	26650	-35.31	20230210	15170	13.65	20230817	26650	-35.31	20230210	15170	13.65	20230817	4.16	N	361390	500	37 억	712873	N	N	0	N	N
55	20230919	111025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17210	-350	5	-1.99	590191140	33922	20.96	17730	17730	17200	22800	12300	17560	17398.48	9.50	-9803	18653	18106	17453	16906	16253	18380	17180	38	5240	500	12990	10	1	7500789	1291	47.54	3.82	12	0.45	362.00	4508.00	26650	20230210	-35.42	15170	20230817	13.45	26650	-35.42	20230210	15170	13.45	20230817	26650	-35.42	20230210	15170	13.45	20230817	4.16	N	361390	500	37 억	712873	N	N	0	N	N
56	20230919	101017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17340	-220	5	-1.25	457680070	26237	16.21	17730	17730	17200	22800	12300	17560	17444.07	9.50	-9802	18653	18106	17453	16906	16253	18380	17180	38	5240	500	12990	10	1	7500789	1301	47.90	3.85	12	0.35	362.00	4508.00	26650	20230210	-34.93	15170	20230817	14.30	26650	-34.93	20230210	15170	14.30	20230817	26650	-34.93	20230210	15170	14.30	20230817	4.16	N	361390	500	37 억	712873	N	N	0	N	N
57	20230919	091016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17640	80	2	0.46	143323430	8132	5.03	17730	17730	17510	22800	12300	17560	17624.62	9.50	-4276	18653	18106	17453	16906	16253	18380	17180	38	5240	500	12990	10	1	7500789	1323	48.73	3.91	12	0.11	362.00	4508.00	26650	20230210	-33.81	15170	20230817	16.28	26650	-33.81	20230210	15170	16.28	20230817	26650	-33.81	20230210	15170	16.28	20230817	4.16	N	361390	500	37 억	712873	N	N	0	N	N
58	20230918	161020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17560	630	2	3.72	2770712330	158826	866.62	16840	18000	16800	22000	11860	16930	17444.71	9.41	7179	17563	17246	16973	16656	16383	17405	16815	38	5070	500	12520	10	1	7500789	1317	48.51	3.90	12	2.12	362.00	4508.00	26650	20230210	-34.11	15170	20230817	15.75	26650	-34.11	20230210	15170	15.75	20230817	26650	-34.11	20230210	15170	15.75	20230817	4.19	N	361390	500	37 억	705713	N	N	0	N	N
59	20230918	151017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17340	410	2	2.42	2696363200	154572	843.41	16840	18000	16800	22000	11860	16930	17444.06	9.41	7689	17563	17246	16973	16656	16383	17405	16815	38	5070	500	12520	10	1	7500789	1301	47.90	3.85	12	2.06	362.00	4508.00	26650	20230210	-34.93	15170	20230817	14.30	26650	-34.93	20230210	15170	14.30	20230817	26650	-34.93	20230210	15170	14.30	20230817	4.19	N	361390	500	37 억	705713	N	N	0	N	N
60	20230918	141042	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17250	320	2	1.89	2414323020	138253	754.37	16840	18000	16800	22000	11860	16930	17463.08	9.41	2959	17563	17246	16973	16656	16383	17405	16815	38	5070	500	12520	10	1	7500789	1294	47.65	3.83	12	1.84	362.00	4508.00	26650	20230210	-35.27	15170	20230817	13.71	26650	-35.27	20230210	15170	13.71	20230817	26650	-35.27	20230210	15170	13.71	20230817	4.19	N	361390	500	37 억	705713	N	N	0	N	N
61	20230918	131015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17430	500	2	2.95	890611260	51689	282.04	16840	17550	16800	22000	11860	16930	17230.19	9.41	1609	17563	17246	16973	16656	16383	17405	16815	38	5070	500	12520	10	1	7500789	1307	48.15	3.87	12	0.69	362.00	4508.00	26650	20230210	-34.60	15170	20230817	14.90	26650	-34.60	20230210	15170	14.90	20230817	26650	-34.60	20230210	15170	14.90	20230817	4.19	N	361390	500	37 억	705713	N	N	0	N	N
62	20230918	121024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17220	290	2	1.71	628331540	36597	199.69	16840	17440	16800	22000	11860	16930	17168.94	9.41	-667	17563	17246	16973	16656	16383	17405	16815	38	5070	500	12520	10	1	7500789	1292	47.57	3.82	12	0.49	362.00	4508.00	26650	20230210	-35.38	15170	20230817	13.51	26650	-35.38	20230210	15170	13.51	20230817	26650	-35.38	20230210	15170	13.51	20230817	4.19	N	361390	500	37 억	705713	N	N	0	N	N
63	20230918	111005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	100	2	0.59	523774270	30486	166.34	16840	17440	16800	22000	11860	16930	17180.81	9.41	-1781	17563	17246	16973	16656	16383	17405	16815	38	5070	500	12520	10	1	7500789	1277	47.04	3.78	12	0.41	362.00	4508.00	26650	20230210	-36.10	15170	20230817	12.26	26650	-36.10	20230210	15170	12.26	20230817	26650	-36.10	20230210	15170	12.26	20230817	4.19	N	361390	500	37 억	705713	N	N	0	N	N
64	20230918	100959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16950	20	2	0.12	428915870	24930	136.03	16840	17440	16800	22000	11860	16930	17204.81	9.41	476	17563	17246	16973	16656	16383	17405	16815	38	5070	500	12520	10	1	7500789	1271	46.82	3.76	12	0.33	362.00	4508.00	26650	20230210	-36.40	15170	20230817	11.73	26650	-36.40	20230210	15170	11.73	20230817	26650	-36.40	20230210	15170	11.73	20230817	4.19	N	361390	500	37 억	705713	N	N	0	N	N
65	20230918	091005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17050	120	2	0.71	44964310	2654	14.48	16840	17190	16800	22000	11860	16930	16942.09	9.41	-1075	17563	17246	16973	16656	16383	17405	16815	38	5070	500	12520	10	1	7500789	1279	47.10	3.78	12	0.04	362.00	4508.00	26650	20230210	-36.02	15170	20230817	12.39	26650	-36.02	20230210	15170	12.39	20230817	26650	-36.02	20230210	15170	12.39	20230817	4.19	N	361390	500	37 억	705713	N	N	0	N	N
66	20230915	161013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16930	230	2	1.38	307869260	18089	143.03	16700	17290	16700	21700	11690	16700	17019.82	9.40	471	17066	16882	16566	16382	16066	16975	16475	38	5000	500	12350	10	1	7500789	1270	46.77	3.76	12	0.24	362.00	4508.00	26650	20230210	-36.47	15170	20230817	11.60	26650	-36.47	20230210	15170	11.60	20230817	26650	-36.47	20230210	15170	11.60	20230817	4.17	N	361390	500	37 억	705231	N	N	5	N	N
67	20230915	151010	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16870	170	2	1.02	298194950	17517	138.51	16700	17290	16700	21700	11690	16700	17023.17	9.40	577	17066	16882	16566	16382	16066	16975	16475	38	5000	500	12350	10	1	7500789	1265	46.60	3.74	12	0.23	362.00	4508.00	26650	20230210	-36.70	15170	20230817	11.21	26650	-36.70	20230210	15170	11.21	20230817	26650	-36.70	20230210	15170	11.21	20230817	4.17	N	361390	500	37 억	705231	N	N	5	N	N
68	20230915	141015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16870	170	2	1.02	269396440	15809	125.00	16700	17290	16700	21700	11690	16700	17040.70	9.40	438	17066	16882	16566	16382	16066	16975	16475	38	5000	500	12350	10	1	7500789	1265	46.60	3.74	12	0.21	362.00	4508.00	26650	20230210	-36.70	15170	20230817	11.21	26650	-36.70	20230210	15170	11.21	20230817	26650	-36.70	20230210	15170	11.21	20230817	4.17	N	361390	500	37 억	705231	N	N	5	N	N
69	20230915	131002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16940	240	2	1.44	261132180	15320	121.14	16700	17290	16700	21700	11690	16700	17045.18	9.40	661	17066	16882	16566	16382	16066	16975	16475	38	5000	500	12350	10	1	7500789	1271	46.80	3.76	12	0.20	362.00	4508.00	26650	20230210	-36.44	15170	20230817	11.67	26650	-36.44	20230210	15170	11.67	20230817	26650	-36.44	20230210	15170	11.67	20230817	4.17	N	361390	500	37 억	705231	N	N	5	N	N
70	20230915	121009	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16980	280	2	1.68	243643350	14288	112.98	16700	17290	16700	21700	11690	16700	17052.31	9.40	854	17066	16882	16566	16382	16066	16975	16475	38	5000	500	12350	10	1	7500789	1274	46.91	3.77	12	0.19	362.00	4508.00	26650	20230210	-36.29	15170	20230817	11.93	26650	-36.29	20230210	15170	11.93	20230817	26650	-36.29	20230210	15170	11.93	20230817	4.17	N	361390	500	37 억	705231	N	N	5	N	N
71	20230915	111018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16870	170	2	1.02	232446530	13628	107.76	16700	17290	16700	21700	11690	16700	17056.54	9.40	801	17066	16882	16566	16382	16066	16975	16475	38	5000	500	12350	10	1	7500789	1265	46.60	3.74	12	0.18	362.00	4508.00	26650	20230210	-36.70	15170	20230817	11.21	26650	-36.70	20230210	15170	11.21	20230817	26650	-36.70	20230210	15170	11.21	20230817	4.17	N	361390	500	37 억	705231	N	N	5	N	N
72	20230915	101016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	330	2	1.98	207788480	12171	96.24	16700	17290	16700	21700	11690	16700	17072.42	9.40	1168	17066	16882	16566	16382	16066	16975	16475	38	5000	500	12350	10	1	7500789	1277	47.04	3.78	12	0.16	362.00	4508.00	26650	20230210	-36.10	15170	20230817	12.26	26650	-36.10	20230210	15170	12.26	20230817	26650	-36.10	20230210	15170	12.26	20230817	4.17	N	361390	500	37 억	705231	N	N	5	N	N
73	20230915	091004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17120	420	2	2.51	71329660	4169	32.96	16700	17290	16700	21700	11690	16700	17109.54	9.40	2577	17066	16882	16566	16382	16066	16975	16475	38	5000	500	12350	10	1	7500789	1284	47.29	3.80	12	0.06	362.00	4508.00	26650	20230210	-35.76	15170	20230817	12.85	26650	-35.76	20230210	15170	12.85	20230817	26650	-35.76	20230210	15170	12.85	20230817	4.17	N	361390	500	37 억	705231	N	N	5	N	N
74	20230914	161016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16700	310	2	1.89	209401660	12647	50.76	16600	16750	16250	21300	11480	16390	16557.41	9.36	2249	17163	16776	16513	16126	15863	16645	15995	38	4910	500	12120	10	1	7500789	1253	46.13	3.70	12	0.17	362.00	4508.00	26650	20230210	-37.34	15170	20230817	10.09	26650	-37.34	20230210	15170	10.09	20230817	26650	-37.34	20230210	15170	10.09	20230817	4.05	N	361390	500	37 억	702036	N	N	5	N	N
75	20230914	150942	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16680	290	2	1.77	201173060	12154	48.79	16600	16750	16250	21300	11480	16390	16552.00	9.36	2240	17163	16776	16513	16126	15863	16645	15995	38	4910	500	12120	10	1	7500789	1251	46.08	3.70	12	0.16	362.00	4508.00	26650	20230210	-37.41	15170	20230817	9.95	26650	-37.41	20230210	15170	9.95	20230817	26650	-37.41	20230210	15170	9.95	20230817	4.05	N	361390	500	37 억	702036	N	N	170	N	N
76	20230914	141008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16710	320	2	1.95	188533300	11397	45.75	16600	16750	16250	21300	11480	16390	16542.36	9.36	1970	17163	16776	16513	16126	15863	16645	15995	38	4910	500	12120	10	1	7500789	1253	46.16	3.71	12	0.15	362.00	4508.00	26650	20230210	-37.30	15170	20230817	10.15	26650	-37.30	20230210	15170	10.15	20230817	26650	-37.30	20230210	15170	10.15	20230817	4.05	N	361390	500	37 억	702036	N	N	170	N	N
77	20230914	130948	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16530	140	2	0.85	142388410	8620	34.60	16600	16610	16250	21300	11480	16390	16518.38	9.36	470	17163	16776	16513	16126	15863	16645	15995	38	4910	500	12120	10	1	7500789	1240	45.66	3.67	12	0.11	362.00	4508.00	26650	20230210	-37.97	15170	20230817	8.97	26650	-37.97	20230210	15170	8.97	20230817	26650	-37.97	20230210	15170	8.97	20230817	4.05	N	361390	500	37 억	702036	N	N	170	N	N
78	20230914	120955	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16500	110	2	0.67	129833410	7860	31.55	16600	16610	16250	21300	11480	16390	16518.25	9.36	159	17163	16776	16513	16126	15863	16645	15995	38	4910	500	12120	10	1	7500789	1238	45.58	3.66	12	0.10	362.00	4508.00	26650	20230210	-38.09	15170	20230817	8.77	26650	-38.09	20230210	15170	8.77	20230817	26650	-38.09	20230210	15170	8.77	20230817	4.05	N	361390	500	37 억	702036	N	N	170	N	N
79	20230914	110949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16430	40	2	0.24	102123860	6177	24.79	16600	16610	16250	21300	11480	16390	16532.92	9.36	-389	17163	16776	16513	16126	15863	16645	15995	38	4910	500	12120	10	1	7500789	1232	45.39	3.64	12	0.08	362.00	4508.00	26650	20230210	-38.35	15170	20230817	8.31	26650	-38.35	20230210	15170	8.31	20230817	26650	-38.35	20230210	15170	8.31	20230817	4.05	N	361390	500	37 억	702036	N	N	170	N	N
80	20230914	100941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16380	-10	5	-0.06	90364550	5461	21.92	16600	16610	16250	21300	11480	16390	16547.25	9.36	-638	17163	16776	16513	16126	15863	16645	15995	38	4910	500	12120	10	1	7500789	1229	45.25	3.63	12	0.07	362.00	4508.00	26650	20230210	-38.54	15170	20230817	7.98	26650	-38.54	20230210	15170	7.98	20230817	26650	-38.54	20230210	15170	7.98	20230817	4.05	N	361390	500	37 억	702036	N	N	170	N	N
81	20230914	091001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16530	140	2	0.85	16874200	1018	4.09	16600	16600	16250	21300	11480	16390	16575.83	9.36	-453	17163	16776	16513	16126	15863	16645	15995	38	4910	500	12120	10	1	7500789	1240	45.66	3.67	12	0.01	362.00	4508.00	26650	20230210	-37.97	15170	20230817	8.97	26650	-37.97	20230210	15170	8.97	20230817	26650	-37.97	20230210	15170	8.97	20230817	4.05	N	361390	500	37 억	702036	N	N	170	N	N
82	20230913	161004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16390	-500	5	-2.96	409398500	24854	95.43	16900	16900	16250	21950	11830	16890	16472.17	9.45	-5776	17510	17200	16980	16670	16450	17090	16560	38	5060	500	12490	10	1	7500789	1229	45.28	3.64	12	0.33	362.00	4508.00	26650	20230210	-38.50	15170	20230817	8.04	26650	-38.50	20230210	15170	8.04	20230817	26650	-38.50	20230210	15170	8.04	20230817	4.06	N	361390	500	37 억	708762	N	N	170	N	N
83	20230913	150956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16290	-600	5	-3.55	394427370	23935	91.91	16900	16900	16250	21950	11830	16890	16479.10	9.45	-5767	17510	17200	16980	16670	16450	17090	16560	38	5060	500	12490	10	1	7500789	1222	45.00	3.61	12	0.32	362.00	4508.00	26650	20230210	-38.87	15170	20230817	7.38	26650	-38.87	20230210	15170	7.38	20230817	26650	-38.87	20230210	15170	7.38	20230817	4.06	N	361390	500	37 억	708762	N	N	193	N	N
84	20230913	141003	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16460	-430	5	-2.55	241698070	14583	56.00	16900	16900	16350	21950	11830	16890	16573.96	9.45	-5412	17510	17200	16980	16670	16450	17090	16560	38	5060	500	12490	10	1	7500789	1235	45.47	3.65	12	0.19	362.00	4508.00	26650	20230210	-38.24	15170	20230817	8.50	26650	-38.24	20230210	15170	8.50	20230817	26650	-38.24	20230210	15170	8.50	20230817	4.06	N	361390	500	37 억	708762	N	N	193	N	N
85	20230913	130935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16420	-470	5	-2.78	233010520	14054	53.96	16900	16900	16350	21950	11830	16890	16579.66	9.45	-5293	17510	17200	16980	16670	16450	17090	16560	38	5060	500	12490	10	1	7500789	1232	45.36	3.64	12	0.19	362.00	4508.00	26650	20230210	-38.39	15170	20230817	8.24	26650	-38.39	20230210	15170	8.24	20230817	26650	-38.39	20230210	15170	8.24	20230817	4.06	N	361390	500	37 억	708762	N	N	193	N	N
86	20230913	121001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16510	-380	5	-2.25	212579900	12811	49.19	16900	16900	16350	21950	11830	16890	16593.54	9.45	-4825	17510	17200	16980	16670	16450	17090	16560	38	5060	500	12490	10	1	7500789	1238	45.61	3.66	12	0.17	362.00	4508.00	26650	20230210	-38.05	15170	20230817	8.83	26650	-38.05	20230210	15170	8.83	20230817	26650	-38.05	20230210	15170	8.83	20230817	4.06	N	361390	500	37 억	708762	N	N	193	N	N
87	20230913	111000	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16470	-420	5	-2.49	197604440	11903	45.71	16900	16900	16350	21950	11830	16890	16601.23	9.45	-4645	17510	17200	16980	16670	16450	17090	16560	38	5060	500	12490	10	1	7500789	1235	45.50	3.65	12	0.16	362.00	4508.00	26650	20230210	-38.20	15170	20230817	8.57	26650	-38.20	20230210	15170	8.57	20230817	26650	-38.20	20230210	15170	8.57	20230817	4.06	N	361390	500	37 억	708762	N	N	193	N	N
88	20230913	100945	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16610	-280	5	-1.66	107383280	6448	24.76	16900	16900	16490	21950	11830	16890	16653.73	9.45	-1710	17510	17200	16980	16670	16450	17090	16560	38	5060	500	12490	10	1	7500789	1246	45.88	3.68	12	0.09	362.00	4508.00	26650	20230210	-37.67	15170	20230817	9.49	26650	-37.67	20230210	15170	9.49	20230817	26650	-37.67	20230210	15170	9.49	20230817	4.06	N	361390	500	37 억	708762	N	N	193	N	N
89	20230913	090937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16750	-140	5	-0.83	17955890	1080	4.15	16900	16900	16490	21950	11830	16890	16625.82	9.45	-106	17510	17200	16980	16670	16450	17090	16560	38	5060	500	12490	10	1	7500789	1256	46.27	3.72	12	0.01	362.00	4508.00	26650	20230210	-37.15	15170	20230817	10.42	26650	-37.15	20230210	15170	10.42	20230817	26650	-37.15	20230210	15170	10.42	20230817	4.06	N	361390	500	37 억	708762	N	N	193	N	N
90	20230912	160936	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16890	-290	5	-1.69	441519010	25930	113.76	17010	17290	16760	22300	12030	17180	17027.61	9.59	-10796	17606	17392	16996	16782	16386	17500	16890	38	5120	500	12710	10	1	7500789	1267	46.66	3.75	12	0.35	362.00	4508.00	26650	20230210	-36.62	15170	20230817	11.34	26650	-36.62	20230210	15170	11.34	20230817	26650	-36.62	20230210	15170	11.34	20230817	4.03	N	361390	500	37 억	719558	N	N	193	N	N
91	20230912	150946	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16880	-300	5	-1.75	419825940	24642	108.11	17010	17290	16770	22300	12030	17180	17037.01	9.59	-10675	17606	17392	16996	16782	16386	17500	16890	38	5120	500	12710	10	1	7500789	1266	46.63	3.74	12	0.33	362.00	4508.00	26650	20230210	-36.66	15170	20230817	11.27	26650	-36.66	20230210	15170	11.27	20230817	26650	-36.66	20230210	15170	11.27	20230817	4.03	N	361390	500	37 억	719558	N	N	180	N	N
92	20230912	140943	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16910	-270	5	-1.57	320767280	18768	82.34	17010	17290	16910	22300	12030	17180	17091.18	9.59	-9681	17606	17392	16996	16782	16386	17500	16890	38	5120	500	12710	10	1	7500789	1268	46.71	3.75	12	0.25	362.00	4508.00	26650	20230210	-36.55	15170	20230817	11.47	26650	-36.55	20230210	15170	11.47	20230817	26650	-36.55	20230210	15170	11.47	20230817	4.03	N	361390	500	37 억	719558	N	N	180	N	N
93	20230912	130931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17050	-130	5	-0.76	202085660	11783	51.70	17010	17290	17010	22300	12030	17180	17150.61	9.59	-3968	17606	17392	16996	16782	16386	17500	16890	38	5120	500	12710	10	1	7500789	1279	47.10	3.78	12	0.16	362.00	4508.00	26650	20230210	-36.02	15170	20230817	12.39	26650	-36.02	20230210	15170	12.39	20230817	26650	-36.02	20230210	15170	12.39	20230817	4.03	N	361390	500	37 억	719558	N	N	180	N	N
94	20230912	120931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17110	-70	5	-0.41	167066250	9731	42.69	17010	17290	17010	22300	12030	17180	17168.46	9.59	-3457	17606	17392	16996	16782	16386	17500	16890	38	5120	500	12710	10	1	7500789	1283	47.27	3.80	12	0.13	362.00	4508.00	26650	20230210	-35.80	15170	20230817	12.79	26650	-35.80	20230210	15170	12.79	20230817	26650	-35.80	20230210	15170	12.79	20230817	4.03	N	361390	500	37 억	719558	N	N	180	N	N
95	20230912	110937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17110	-70	5	-0.41	130826400	7613	33.40	17010	17290	17010	22300	12030	17180	17184.61	9.59	-2333	17606	17392	16996	16782	16386	17500	16890	38	5120	500	12710	10	1	7500789	1283	47.27	3.80	12	0.10	362.00	4508.00	26650	20230210	-35.80	15170	20230817	12.79	26650	-35.80	20230210	15170	12.79	20230817	26650	-35.80	20230210	15170	12.79	20230817	4.03	N	361390	500	37 억	719558	N	N	180	N	N
96	20230912	100927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17200	20	2	0.12	65215080	3789	16.62	17010	17290	17010	22300	12030	17180	17211.69	9.59	-1018	17606	17392	16996	16782	16386	17500	16890	38	5120	500	12710	10	1	7500789	1290	47.51	3.82	12	0.05	362.00	4508.00	26650	20230210	-35.46	15170	20230817	13.38	26650	-35.46	20230210	15170	13.38	20230817	26650	-35.46	20230210	15170	13.38	20230817	4.03	N	361390	500	37 억	719558	N	N	180	N	N
97	20230912	090949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17200	20	2	0.12	2538520	149	0.65	17010	17200	17010	22300	12030	17180	17037.05	9.59	-20	17606	17392	16996	16782	16386	17500	16890	38	5120	500	12710	10	1	7500789	1290	47.51	3.82	12	0.00	362.00	4508.00	26650	20230210	-35.46	15170	20230817	13.38	26650	-35.46	20230210	15170	13.38	20230817	26650	-35.46	20230210	15170	13.38	20230817	4.03	N	361390	500	37 억	719558	N	N	180	N	N
98	20230911	160930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17180	380	2	2.26	386782840	22702	216.35	16990	17210	16600	21800	11760	16800	17037.32	9.54	4033	17106	16952	16806	16652	16506	17030	16730	38	5000	500	12430	10	1	7500789	1289	47.46	3.81	12	0.30	362.00	4508.00	26650	20230210	-35.53	15170	20230817	13.25	26650	-35.53	20230210	15170	13.25	20230817	26650	-35.53	20230210	15170	13.25	20230817	4.02	N	361390	500	37 억	715583	N	N	180	N	N
99	20230911	150932	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17150	350	2	2.08	366164880	21501	204.91	16990	17210	16600	21800	11760	16800	17030.13	9.54	4015	17106	16952	16806	16652	16506	17030	16730	38	5000	500	12430	10	1	7500789	1286	47.38	3.80	12	0.29	362.00	4508.00	26650	20230210	-35.65	15170	20230817	13.05	26650	-35.65	20230210	15170	13.05	20230817	26650	-35.65	20230210	15170	13.05	20230817	4.02	N	361390	500	37 억	715583	N	N	124	N	N
100	20230911	140942	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17160	360	2	2.14	286282320	16842	160.51	16990	17210	16600	21800	11760	16800	16998.12	9.54	6654	17106	16952	16806	16652	16506	17030	16730	38	5000	500	12430	10	1	7500789	1287	47.40	3.81	12	0.22	362.00	4508.00	26650	20230210	-35.61	15170	20230817	13.12	26650	-35.61	20230210	15170	13.12	20230817	26650	-35.61	20230210	15170	13.12	20230817	4.02	N	361390	500	37 억	715583	N	N	124	N	N
101	20230911	130915	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17160	360	2	2.14	258484820	15224	145.09	16990	17200	16600	21800	11760	16800	16978.77	9.54	6276	17106	16952	16806	16652	16506	17030	16730	38	5000	500	12430	10	1	7500789	1287	47.40	3.81	12	0.20	362.00	4508.00	26650	20230210	-35.61	15170	20230817	13.12	26650	-35.61	20230210	15170	13.12	20230817	26650	-35.61	20230210	15170	13.12	20230817	4.02	N	361390	500	37 억	715583	N	N	124	N	N
102	20230911	120931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17200	400	2	2.38	235940710	13912	132.58	16990	17200	16600	21800	11760	16800	16959.51	9.54	6136	17106	16952	16806	16652	16506	17030	16730	38	5000	500	12430	10	1	7500789	1290	47.51	3.82	12	0.19	362.00	4508.00	26650	20230210	-35.46	15170	20230817	13.38	26650	-35.46	20230210	15170	13.38	20230817	26650	-35.46	20230210	15170	13.38	20230817	4.02	N	361390	500	37 억	715583	N	N	124	N	N
103	20230911	110914	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17130	330	2	1.96	192866210	11403	108.67	16990	17130	16600	21800	11760	16800	16913.64	9.54	5798	17106	16952	16806	16652	16506	17030	16730	38	5000	500	12430	10	1	7500789	1285	47.32	3.80	12	0.15	362.00	4508.00	26650	20230210	-35.72	15170	20230817	12.92	26650	-35.72	20230210	15170	12.92	20230817	26650	-35.72	20230210	15170	12.92	20230817	4.02	N	361390	500	37 억	715583	N	N	124	N	N
104	20230911	100915	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16830	30	2	0.18	83305670	4960	47.27	16990	16990	16600	21800	11760	16800	16795.50	9.54	1210	17106	16952	16806	16652	16506	17030	16730	38	5000	500	12430	10	1	7500789	1262	46.49	3.73	12	0.07	362.00	4508.00	26650	20230210	-36.85	15170	20230817	10.94	26650	-36.85	20230210	15170	10.94	20230817	26650	-36.85	20230210	15170	10.94	20230817	4.02	N	361390	500	37 억	715583	N	N	124	N	N
105	20230911	090912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16720	-80	5	-0.48	13162610	781	7.44	16990	16990	16720	21800	11760	16800	16853.53	9.54	71	17106	16952	16806	16652	16506	17030	16730	38	5000	500	12430	10	1	7500789	1254	46.19	3.71	12	0.01	362.00	4508.00	26650	20230210	-37.26	15170	20230817	10.22	26650	-37.26	20230210	15170	10.22	20230817	26650	-37.26	20230210	15170	10.22	20230817	4.02	N	361390	500	37 억	715583	N	N	124	N	N
106	20230908	160935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16800	0	3	0.00	174340020	10371	37.95	16660	16960	16660	21800	11760	16800	16810.34	9.57	-2255	17693	17246	16963	16516	16233	17105	16375	38	5000	500	12430	10	1	7500789	1260	46.41	3.73	12	0.14	362.00	4508.00	26700	20220907	-37.08	15170	20230817	10.74	26650	-36.96	20230210	15170	10.74	20230817	26650	-36.96	20230210	15170	10.74	20230817	4.06	N	361390	500	37 억	717746	N	N	124	N	N
107	20230908	150938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16780	-20	5	-0.12	154370660	9182	33.60	16660	16960	16660	21800	11760	16800	16812.31	9.57	-2200	17693	17246	16963	16516	16233	17105	16375	38	5000	500	12430	10	1	7500789	1259	46.35	3.72	12	0.12	362.00	4508.00	26700	20220907	-37.15	15170	20230817	10.61	26650	-37.04	20230210	15170	10.61	20230817	26650	-37.04	20230210	15170	10.61	20230817	4.06	N	361390	500	37 억	717746	N	N	87	N	N
108	20230908	140926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16770	-30	5	-0.18	123832380	7361	26.93	16660	16960	16660	21800	11760	16800	16822.77	9.57	-1904	17693	17246	16963	16516	16233	17105	16375	38	5000	500	12430	10	1	7500789	1258	46.33	3.72	12	0.10	362.00	4508.00	26700	20220907	-37.19	15170	20230817	10.55	26650	-37.07	20230210	15170	10.55	20230817	26650	-37.07	20230210	15170	10.55	20230817	4.06	N	361390	500	37 억	717746	N	N	87	N	N
109	20230908	130935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16790	-10	5	-0.06	85235930	5063	18.52	16660	16960	16660	21800	11760	16800	16835.06	9.57	-1345	17693	17246	16963	16516	16233	17105	16375	38	5000	500	12430	10	1	7500789	1259	46.38	3.72	12	0.07	362.00	4508.00	26700	20220907	-37.12	15170	20230817	10.68	26650	-37.00	20230210	15170	10.68	20230817	26650	-37.00	20230210	15170	10.68	20230817	4.06	N	361390	500	37 억	717746	N	N	87	N	N
110	20230908	120947	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16810	10	2	0.06	72463720	4303	15.74	16660	16960	16660	21800	11760	16800	16840.28	9.57	-1240	17693	17246	16963	16516	16233	17105	16375	38	5000	500	12430	10	1	7500789	1261	46.44	3.73	12	0.06	362.00	4508.00	26700	20220907	-37.04	15170	20230817	10.81	26650	-36.92	20230210	15170	10.81	20230817	26650	-36.92	20230210	15170	10.81	20230817	4.06	N	361390	500	37 억	717746	N	N	87	N	N
111	20230908	110942	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16780	-20	5	-0.12	65773630	3905	14.29	16660	16960	16660	21800	11760	16800	16843.44	9.57	-1269	17693	17246	16963	16516	16233	17105	16375	38	5000	500	12430	10	1	7500789	1259	46.35	3.72	12	0.05	362.00	4508.00	26700	20220907	-37.15	15170	20230817	10.61	26650	-37.04	20230210	15170	10.61	20230817	26650	-37.04	20230210	15170	10.61	20230817	4.06	N	361390	500	37 억	717746	N	N	87	N	N
112	20230908	100934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16770	-30	5	-0.18	45263450	2684	9.82	16660	16960	16660	21800	11760	16800	16864.18	9.57	-838	17693	17246	16963	16516	16233	17105	16375	38	5000	500	12430	10	1	7500789	1258	46.33	3.72	12	0.04	362.00	4508.00	26700	20220907	-37.19	15170	20230817	10.55	26650	-37.07	20230210	15170	10.55	20230817	26650	-37.07	20230210	15170	10.55	20230817	4.06	N	361390	500	37 억	717746	N	N	87	N	N
113	20230908	090941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16750	-50	5	-0.30	9848560	588	2.15	16660	16800	16660	21800	11760	16800	16749.25	9.57	-122	17693	17246	16963	16516	16233	17105	16375	38	5000	500	12430	10	1	7500789	1256	46.27	3.72	12	0.01	362.00	4508.00	26700	20220907	-37.27	15170	20230817	10.42	26650	-37.15	20230210	15170	10.42	20230817	26650	-37.15	20230210	15170	10.42	20230817	4.06	N	361390	500	37 억	717746	N	N	87	N	N
114	20230907	160923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16800	-400	5	-2.33	457951680	27128	60.09	17010	17410	16680	22350	12040	17200	16881.15	9.61	-2973	17880	17540	17300	16960	16720	17710	17130	38	5150	500	12720	10	1	7500789	1260	46.41	3.73	12	0.36	362.00	4508.00	26700	20220907	-37.08	15170	20230817	10.74	26650	-36.96	20230210	15170	10.74	20230817	26700	-37.08	20220907	15170	10.74	20230817	4.03	N	361390	500	37 억	720653	N	N	87	N	N
115	20230907	150929	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16840	-360	5	-2.09	447836890	26526	58.76	17010	17410	16680	22350	12040	17200	16882.94	9.61	-2898	17880	17540	17300	16960	16720	17710	17130	38	5150	500	12720	10	1	7500789	1263	46.52	3.74	12	0.35	362.00	4508.00	26700	20220907	-36.93	15170	20230817	11.01	26650	-36.81	20230210	15170	11.01	20230817	26700	-36.93	20220907	15170	11.01	20230817	4.03	N	361390	500	37 억	720653	N	N	115	N	N
116	20230907	140928	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16720	-480	5	-2.79	423229310	25058	55.50	17010	17410	16680	22350	12040	17200	16889.99	9.61	-2470	17880	17540	17300	16960	16720	17710	17130	38	5150	500	12720	10	1	7500789	1254	46.19	3.71	12	0.33	362.00	4508.00	26700	20220907	-37.38	15170	20230817	10.22	26650	-37.26	20230210	15170	10.22	20230817	26700	-37.38	20220907	15170	10.22	20230817	4.03	N	361390	500	37 억	720653	N	N	115	N	N
117	20230907	130922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16740	-460	5	-2.67	348929510	20619	45.67	17010	17410	16740	22350	12040	17200	16922.72	9.61	-2035	17880	17540	17300	16960	16720	17710	17130	38	5150	500	12720	10	1	7500789	1256	46.24	3.71	12	0.27	362.00	4508.00	26700	20220907	-37.30	15170	20230817	10.35	26650	-37.19	20230210	15170	10.35	20230817	26700	-37.30	20220907	15170	10.35	20230817	4.03	N	361390	500	37 억	720653	N	N	115	N	N
118	20230907	120936	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16790	-410	5	-2.38	309535070	18273	40.48	17010	17410	16740	22350	12040	17200	16939.48	9.61	-1850	17880	17540	17300	16960	16720	17710	17130	38	5150	500	12720	10	1	7500789	1259	46.38	3.72	12	0.24	362.00	4508.00	26700	20220907	-37.12	15170	20230817	10.68	26650	-37.00	20230210	15170	10.68	20230817	26700	-37.12	20220907	15170	10.68	20230817	4.03	N	361390	500	37 억	720653	N	N	115	N	N
119	20230907	110925	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16760	-440	5	-2.56	276704270	16315	36.14	17010	17410	16750	22350	12040	17200	16960.11	9.61	-1683	17880	17540	17300	16960	16720	17710	17130	38	5150	500	12720	10	1	7500789	1257	46.30	3.72	12	0.22	362.00	4508.00	26700	20220907	-37.23	15170	20230817	10.48	26650	-37.11	20230210	15170	10.48	20230817	26700	-37.23	20220907	15170	10.48	20230817	4.03	N	361390	500	37 억	720653	N	N	115	N	N
120	20230907	100926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16910	-290	5	-1.69	146400720	8570	18.98	17010	17410	16880	22350	12040	17200	17082.93	9.61	-750	17880	17540	17300	16960	16720	17710	17130	38	5150	500	12720	10	1	7500789	1268	46.71	3.75	12	0.11	362.00	4508.00	26700	20220907	-36.67	15170	20230817	11.47	26650	-36.55	20230210	15170	11.47	20230817	26700	-36.67	20220907	15170	11.47	20230817	4.03	N	361390	500	37 억	720653	N	N	115	N	N
121	20230907	090940	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17000	-200	5	-1.16	42614720	2487	5.51	17010	17410	16900	22350	12040	17200	17134.99	9.61	257	17880	17540	17300	16960	16720	17710	17130	38	5150	500	12720	10	1	7500789	1275	46.96	3.77	12	0.03	362.00	4508.00	26700	20220907	-36.33	15170	20230817	12.06	26650	-36.21	20230210	15170	12.06	20230817	26700	-36.33	20220907	15170	12.06	20230817	4.03	N	361390	500	37 억	720653	N	N	115	N	N
122	20230906	160927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17200	-70	5	-0.41	770131340	44474	272.96	17190	17640	17060	22450	12090	17270	17316.45	9.63	-1686	17596	17432	17346	17182	17096	17390	17140	38	5180	500	12770	10	1	7500789	1290	47.51	3.82	12	0.59	362.00	4508.00	26750	20220905	-35.70	15170	20230817	13.38	26650	-35.46	20230210	15170	13.38	20230817	26700	-35.58	20220907	15170	13.38	20230817	3.98	N	361390	500	37 억	722339	N	N	115	N	N
123	20230906	150929	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17310	40	2	0.23	728127960	42043	258.04	17190	17640	17060	22450	12090	17270	17318.65	9.63	-1654	17596	17432	17346	17182	17096	17390	17140	38	5180	500	12770	10	1	7500789	1298	47.82	3.84	12	0.56	362.00	4508.00	26750	20220905	-35.29	15170	20230817	14.11	26650	-35.05	20230210	15170	14.11	20230817	26700	-35.17	20220907	15170	14.11	20230817	3.98	N	361390	500	37 억	722339	N	N	0	N	N
124	20230906	140929	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17500	230	2	1.33	644599780	37239	228.56	17190	17640	17060	22450	12090	17270	17309.80	9.63	-133	17596	17432	17346	17182	17096	17390	17140	38	5180	500	12770	10	1	7500789	1313	48.34	3.88	12	0.50	362.00	4508.00	26750	20220905	-34.58	15170	20230817	15.36	26650	-34.33	20230210	15170	15.36	20230817	26700	-34.46	20220907	15170	15.36	20230817	3.98	N	361390	500	37 억	722339	N	N	0	N	N
125	20230906	130918	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17180	-90	5	-0.52	253697060	14786	90.75	17190	17300	17060	22450	12090	17270	17157.92	9.63	2220	17596	17432	17346	17182	17096	17390	17140	38	5180	500	12770	10	1	7500789	1289	47.46	3.81	12	0.20	362.00	4508.00	26750	20220905	-35.78	15170	20230817	13.25	26650	-35.53	20230210	15170	13.25	20230817	26700	-35.66	20220907	15170	13.25	20230817	3.98	N	361390	500	37 억	722339	N	N	0	N	N
126	20230906	120930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17220	-50	5	-0.29	235580730	13732	84.28	17190	17300	17060	22450	12090	17270	17155.60	9.63	2145	17596	17432	17346	17182	17096	17390	17140	38	5180	500	12770	10	1	7500789	1292	47.57	3.82	12	0.18	362.00	4508.00	26750	20220905	-35.63	15170	20230817	13.51	26650	-35.38	20230210	15170	13.51	20230817	26700	-35.51	20220907	15170	13.51	20230817	3.98	N	361390	500	37 억	722339	N	N	0	N	N
127	20230906	110938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17100	-170	5	-0.98	197281390	11497	70.56	17190	17300	17060	22450	12090	17270	17159.38	9.63	1620	17596	17432	17346	17182	17096	17390	17140	38	5180	500	12770	10	1	7500789	1283	47.24	3.79	12	0.15	362.00	4508.00	26750	20220905	-36.07	15170	20230817	12.72	26650	-35.83	20230210	15170	12.72	20230817	26700	-35.96	20220907	15170	12.72	20230817	3.98	N	361390	500	37 억	722339	N	N	0	N	N
128	20230906	100914	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17110	-160	5	-0.93	173750810	10127	62.16	17190	17300	17060	22450	12090	17270	17157.18	9.63	2120	17596	17432	17346	17182	17096	17390	17140	38	5180	500	12770	10	1	7500789	1283	47.27	3.80	12	0.14	362.00	4508.00	26750	20220905	-36.04	15170	20230817	12.79	26650	-35.80	20230210	15170	12.79	20230817	26700	-35.92	20220907	15170	12.79	20230817	3.98	N	361390	500	37 억	722339	N	N	0	N	N
129	20230906	090915	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	0	3	0.00	17959730	1046	6.42	17190	17270	17130	22450	12090	17270	17169.91	9.63	310	17596	17432	17346	17182	17096	17390	17140	38	5180	500	12770	10	1	7500789	1295	47.71	3.83	12	0.01	362.00	4508.00	26750	20220905	-35.44	15170	20230817	13.84	26650	-35.20	20230210	15170	13.84	20230817	26700	-35.32	20220907	15170	13.84	20230817	3.98	N	361390	500	37 억	722339	N	N	0	N	N
130	20230905	160915	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	-180	5	-1.03	280918320	16239	78.38	17370	17510	17260	22650	12220	17450	17299.00	9.66	-2445	17990	17720	17420	17150	16850	17570	17000	38	5200	500	12910	10	1	7500789	1295	47.71	3.83	12	0.22	362.00	4508.00	26750	20220902	-35.44	15170	20230817	13.84	26650	-35.20	20230210	15170	13.84	20230817	26750	-35.44	20220905	15170	13.84	20230817	3.90	N	361390	500	37 억	724901	N	N	5	N	N
131	20230905	150930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17260	-190	5	-1.09	272438920	15748	76.01	17370	17510	17260	22650	12220	17450	17299.91	9.66	-2409	17990	17720	17420	17150	16850	17570	17000	38	5200	500	12910	10	1	7500789	1295	47.68	3.83	12	0.21	362.00	4508.00	26750	20220902	-35.48	15170	20230817	13.78	26650	-35.23	20230210	15170	13.78	20230817	26750	-35.48	20220905	15170	13.78	20230817	3.90	N	361390	500	37 억	724901	N	N	5	N	N
132	20230905	140927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17280	-170	5	-0.97	183394210	10591	51.12	17370	17510	17270	22650	12220	17450	17316.04	9.66	-182	17990	17720	17420	17150	16850	17570	17000	38	5200	500	12910	10	1	7500789	1296	47.73	3.83	12	0.14	362.00	4508.00	26750	20220902	-35.40	15170	20230817	13.91	26650	-35.16	20230210	15170	13.91	20230817	26750	-35.40	20220905	15170	13.91	20230817	3.90	N	361390	500	37 억	724901	N	N	5	N	N
133	20230905	130909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17280	-170	5	-0.97	172351420	9952	48.04	17370	17510	17270	22650	12220	17450	17318.27	9.66	-213	17990	17720	17420	17150	16850	17570	17000	38	5200	500	12910	10	1	7500789	1296	47.73	3.83	12	0.13	362.00	4508.00	26750	20220902	-35.40	15170	20230817	13.91	26650	-35.16	20230210	15170	13.91	20230817	26750	-35.40	20220905	15170	13.91	20230817	3.90	N	361390	500	37 억	724901	N	N	5	N	N
134	20230905	120911	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17340	-110	5	-0.63	141026800	8141	39.30	17370	17510	17270	22650	12220	17450	17323.03	9.66	-304	17990	17720	17420	17150	16850	17570	17000	38	5200	500	12910	10	1	7500789	1301	47.90	3.85	12	0.11	362.00	4508.00	26750	20220902	-35.18	15170	20230817	14.30	26650	-34.93	20230210	15170	14.30	20230817	26750	-35.18	20220905	15170	14.30	20230817	3.90	N	361390	500	37 억	724901	N	N	5	N	N
135	20230905	110918	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17450	0	3	0.00	134521450	7766	37.49	17370	17510	17270	22650	12220	17450	17321.85	9.66	-302	17990	17720	17420	17150	16850	17570	17000	38	5200	500	12910	10	1	7500789	1309	48.20	3.87	12	0.10	362.00	4508.00	26750	20220902	-34.77	15170	20230817	15.03	26650	-34.52	20230210	15170	15.03	20230817	26750	-34.77	20220905	15170	15.03	20230817	3.90	N	361390	500	37 억	724901	N	N	5	N	N
136	20230905	100906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17280	-170	5	-0.97	103427650	5973	28.83	17370	17510	17270	22650	12220	17450	17315.86	9.66	-429	17990	17720	17420	17150	16850	17570	17000	38	5200	500	12910	10	1	7500789	1296	47.73	3.83	12	0.08	362.00	4508.00	26750	20220902	-35.40	15170	20230817	13.91	26650	-35.16	20230210	15170	13.91	20230817	26750	-35.40	20220905	15170	13.91	20230817	3.90	N	361390	500	37 억	724901	N	N	5	N	N
137	20230905	090906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17420	-30	5	-0.17	9763410	561	2.71	17370	17450	17370	22650	12220	17450	17403.58	9.66	259	17990	17720	17420	17150	16850	17570	17000	38	5200	500	12910	10	1	7500789	1307	48.12	3.86	12	0.01	362.00	4508.00	26750	20220902	-34.88	15170	20230817	14.83	26650	-34.63	20230210	15170	14.83	20230817	26750	-34.88	20220905	15170	14.83	20230817	3.90	N	361390	500	37 억	724901	N	N	5	N	N
138	20230904	160900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17450	-280	5	-1.58	360272330	20717	72.72	17690	17690	17120	23000	12420	17730	17390.18	9.69	-2005	17996	17862	17756	17622	17516	17810	17570	38	5270	500	13120	10	1	7500789	1309	48.20	3.87	12	0.28	362.00	4508.00	27600	20220901	-36.78	15170	20230817	15.03	26650	-34.52	20230210	15170	15.03	20230817	26750	-34.77	20220905	15170	15.03	20230817	3.93	N	361390	500	37 억	726816	N	N	5	N	N
139	20230904	150847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17400	-330	5	-1.86	325684260	18728	65.74	17690	17690	17120	23000	12420	17730	17390.23	9.69	-1634	17996	17862	17756	17622	17516	17810	17570	38	5270	500	13120	10	1	7500789	1305	48.07	3.86	12	0.25	362.00	4508.00	27600	20220901	-36.96	15170	20230817	14.70	26650	-34.71	20230210	15170	14.70	20230817	26750	-34.95	20220905	15170	14.70	20230817	3.93	N	361390	500	37 억	726816	N	N	25	N	N
140	20230904	140846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	-370	5	-2.09	270222690	15538	54.54	17690	17690	17120	23000	12420	17730	17391.09	9.69	-1405	17996	17862	17756	17622	17516	17810	17570	38	5270	500	13120	10	1	7500789	1302	47.96	3.85	12	0.21	362.00	4508.00	27600	20220901	-37.10	15170	20230817	14.44	26650	-34.86	20230210	15170	14.44	20230817	26750	-35.10	20220905	15170	14.44	20230817	3.93	N	361390	500	37 억	726816	N	N	25	N	N
141	20230904	130900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17370	-360	5	-2.03	251748360	14472	50.80	17690	17690	17120	23000	12420	17730	17395.55	9.69	-1510	17996	17862	17756	17622	17516	17810	17570	38	5270	500	13120	10	1	7500789	1303	47.98	3.85	12	0.19	362.00	4508.00	27600	20220901	-37.07	15170	20230817	14.50	26650	-34.82	20230210	15170	14.50	20230817	26750	-35.07	20220905	15170	14.50	20230817	3.93	N	361390	500	37 억	726816	N	N	25	N	N
142	20230904	120844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17300	-430	5	-2.43	205614750	11806	41.44	17690	17690	17120	23000	12420	17730	17416.12	9.69	-1515	17996	17862	17756	17622	17516	17810	17570	38	5270	500	13120	10	1	7500789	1298	47.79	3.84	12	0.16	362.00	4508.00	27600	20220901	-37.32	15170	20230817	14.04	26650	-35.08	20230210	15170	14.04	20230817	26750	-35.33	20220905	15170	14.04	20230817	3.93	N	361390	500	37 억	726816	N	N	25	N	N
143	20230904	110827	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17360	-370	5	-2.09	143352900	8217	28.84	17690	17690	17120	23000	12420	17730	17445.89	9.69	-938	17996	17862	17756	17622	17516	17810	17570	38	5270	500	13120	10	1	7500789	1302	47.96	3.85	12	0.11	362.00	4508.00	27600	20220901	-37.10	15170	20230817	14.44	26650	-34.86	20230210	15170	14.44	20230817	26750	-35.10	20220905	15170	14.44	20230817	3.93	N	361390	500	37 억	726816	N	N	25	N	N
144	20230904	100832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17400	-330	5	-1.86	98701610	5644	19.81	17690	17690	17120	23000	12420	17730	17487.88	9.69	-448	17996	17862	17756	17622	17516	17810	17570	38	5270	500	13120	10	1	7500789	1305	48.07	3.86	12	0.08	362.00	4508.00	27600	20220901	-36.96	15170	20230817	14.70	26650	-34.71	20230210	15170	14.70	20230817	26750	-34.95	20220905	15170	14.70	20230817	3.93	N	361390	500	37 억	726816	N	N	25	N	N
145	20230904	090845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17650	-80	5	-0.45	32499820	1861	6.53	17690	17690	17120	23000	12420	17730	17463.63	9.69	197	17996	17862	17756	17622	17516	17810	17570	38	5270	500	13120	10	1	7500789	1324	48.76	3.92	12	0.02	362.00	4508.00	27600	20220901	-36.05	15170	20230817	16.35	26650	-33.77	20230210	15170	16.35	20230817	26750	-34.02	20220905	15170	16.35	20230817	3.93	N	361390	500	37 억	726816	N	N	25	N	N
146	20230901	160837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17730	-40	5	-0.23	496408470	27957	55.02	17780	17890	17650	23100	12440	17770	17756.14	9.73	-3395	18170	17970	17660	17460	17150	18070	17560	38	5330	500	13140	10	1	7500789	1330	48.98	3.93	12	0.37	362.00	4508.00	27650	20220831	-35.88	15170	20230817	16.88	26650	-33.47	20230210	15170	16.88	20230817	27600	-35.76	20220901	15170	16.88	20230817	3.81	N	361390	500	37 억	730190	N	N	25	N	N
147	20230901	150850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17710	-60	5	-0.34	489937910	27592	54.30	17780	17890	17650	23100	12440	17770	17756.52	9.73	-3300	18170	17970	17660	17460	17150	18070	17560	38	5330	500	13140	10	1	7500789	1328	48.92	3.93	12	0.37	362.00	4508.00	27650	20220831	-35.95	15170	20230817	16.74	26650	-33.55	20230210	15170	16.74	20230817	27600	-35.83	20220901	15170	16.74	20230817	3.81	N	361390	500	37 억	730190	N	N	266	N	N
148	20230901	140850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17710	-60	5	-0.34	409436130	23056	45.38	17780	17890	17650	23100	12440	17770	17758.33	9.73	-1584	18170	17970	17660	17460	17150	18070	17560	38	5330	500	13140	10	1	7500789	1328	48.92	3.93	12	0.31	362.00	4508.00	27650	20220831	-35.95	15170	20230817	16.74	26650	-33.55	20230210	15170	16.74	20230817	27600	-35.83	20220901	15170	16.74	20230817	3.81	N	361390	500	37 억	730190	N	N	266	N	N
149	20230901	130822	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17750	-20	5	-0.11	381346400	21471	42.26	17780	17890	17650	23100	12440	17770	17761.00	9.73	-687	18170	17970	17660	17460	17150	18070	17560	38	5330	500	13140	10	1	7500789	1331	49.03	3.94	12	0.29	362.00	4508.00	27650	20220831	-35.80	15170	20230817	17.01	26650	-33.40	20230210	15170	17.01	20230817	27600	-35.69	20220901	15170	17.01	20230817	3.81	N	361390	500	37 억	730190	N	N	266	N	N
150	20230901	120835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17750	-20	5	-0.11	315381610	17755	34.94	17780	17890	17650	23100	12440	17770	17762.97	9.73	-851	18170	17970	17660	17460	17150	18070	17560	38	5330	500	13140	10	1	7500789	1331	49.03	3.94	12	0.24	362.00	4508.00	27650	20220831	-35.80	15170	20230817	17.01	26650	-33.40	20230210	15170	17.01	20230817	27600	-35.69	20220901	15170	17.01	20230817	3.81	N	361390	500	37 억	730190	N	N	266	N	N
151	20230901	110833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17790	20	2	0.11	251362840	14152	27.85	17780	17890	17650	23100	12440	17770	17761.65	9.73	-248	18170	17970	17660	17460	17150	18070	17560	38	5330	500	13140	10	1	7500789	1334	49.14	3.95	12	0.19	362.00	4508.00	27650	20220831	-35.66	15170	20230817	17.27	26650	-33.25	20230210	15170	17.27	20230817	27600	-35.54	20220901	15170	17.27	20230817	3.81	N	361390	500	37 억	730190	N	N	266	N	N
152	20230901	100828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17690	-80	5	-0.45	180845260	10173	20.02	17780	17890	17650	23100	12440	17770	17776.98	9.73	-348	18170	17970	17660	17460	17150	18070	17560	38	5330	500	13140	10	1	7500789	1327	48.87	3.92	12	0.14	362.00	4508.00	27650	20220831	-36.02	15170	20230817	16.61	26650	-33.62	20230210	15170	16.61	20230817	27600	-35.91	20220901	15170	16.61	20230817	3.81	N	361390	500	37 억	730190	N	N	266	N	N
153	20230901	090816	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17820	50	2	0.28	41556310	2345	4.62	17780	17820	17650	23100	12440	17770	17721.24	9.73	-1954	18170	17970	17660	17460	17150	18070	17560	38	5330	500	13140	10	1	7500789	1337	49.23	3.95	12	0.03	362.00	4508.00	27650	20220831	-35.55	15170	20230817	17.47	26650	-33.13	20230210	15170	17.47	20230817	27600	-35.43	20220901	15170	17.47	20230817	3.81	N	361390	500	37 억	730190	N	N	266	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History