KissMeData/084730/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	investmentCareful	shortOverheated
2	20230927	160651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14750	400	2	2.79	708598930	48948	112.96	14640	14750	14220	18650	10050	14350	14475.44	4.59	5002	15316	14832	14566	14082	13816	14700	13950	56	4300	500	10040	10	1	11109424	1639	55.87	0.99	12	0.44	264.00	14936.00	17760	20230912	-16.95	10630	20230710	38.76	17760	-16.95	20230912	10630	38.76	20230710	17760	-16.95	20230912	10630	38.76	20230710	3.11	N	084730	500	55 억	509568	N	N	N	N
3	20230927	150657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14740	390	2	2.72	633788600	43874	101.25	14640	14740	14220	18650	10050	14350	14445.65	4.59	6321	15316	14832	14566	14082	13816	14700	13950	56	4300	500	10040	10	1	11109424	1638	55.83	0.99	12	0.39	264.00	14936.00	17760	20230912	-17.00	10630	20230710	38.66	17760	-17.00	20230912	10630	38.66	20230710	17760	-17.00	20230912	10630	38.66	20230710	3.11	N	084730	500	55 억	509568	N	N	N	N
4	20230927	140657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14650	300	2	2.09	560758280	38895	89.76	14640	14710	14220	18650	10050	14350	14417.23	4.59	6674	15316	14832	14566	14082	13816	14700	13950	56	4300	500	10040	10	1	11109424	1628	55.49	0.98	12	0.35	264.00	14936.00	17760	20230912	-17.51	10630	20230710	37.82	17760	-17.51	20230912	10630	37.82	20230710	17760	-17.51	20230912	10630	37.82	20230710	3.11	N	084730	500	55 억	509568	N	N	N	N
5	20230927	130649	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14570	220	2	1.53	517738690	35955	82.97	14640	14710	14220	18650	10050	14350	14399.63	4.59	6760	15316	14832	14566	14082	13816	14700	13950	56	4300	500	10040	10	1	11109424	1619	55.19	0.98	12	0.32	264.00	14936.00	17760	20230912	-17.96	10630	20230710	37.06	17760	-17.96	20230912	10630	37.06	20230710	17760	-17.96	20230912	10630	37.06	20230710	3.11	N	084730	500	55 억	509568	N	N	N	N
6	20230927	120648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14540	190	2	1.32	498015760	34595	79.84	14640	14710	14220	18650	10050	14350	14395.60	4.59	6260	15316	14832	14566	14082	13816	14700	13950	56	4300	500	10040	10	1	11109424	1615	55.08	0.97	12	0.31	264.00	14936.00	17760	20230912	-18.13	10630	20230710	36.78	17760	-18.13	20230912	10630	36.78	20230710	17760	-18.13	20230912	10630	36.78	20230710	3.11	N	084730	500	55 억	509568	N	N	N	N
7	20230927	110654	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14380	30	2	0.21	377288980	26202	60.47	14640	14710	14220	18650	10050	14350	14399.24	4.59	5203	15316	14832	14566	14082	13816	14700	13950	56	4300	500	10040	10	1	11109424	1598	54.47	0.96	12	0.24	264.00	14936.00	17760	20230912	-19.03	10630	20230710	35.28	17760	-19.03	20230912	10630	35.28	20230710	17760	-19.03	20230912	10630	35.28	20230710	3.11	N	084730	500	55 억	509568	N	N	N	N
8	20230927	100649	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14400	50	2	0.35	256832610	17822	41.13	14640	14710	14220	18650	10050	14350	14410.99	4.59	3378	15316	14832	14566	14082	13816	14700	13950	56	4300	500	10040	10	1	11109424	1600	54.55	0.96	12	0.16	264.00	14936.00	17760	20230912	-18.92	10630	20230710	35.47	17760	-18.92	20230912	10630	35.47	20230710	17760	-18.92	20230912	10630	35.47	20230710	3.11	N	084730	500	55 억	509568	N	N	N	N
9	20230927	090700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14250	-100	5	-0.70	58666490	4068	9.39	14640	14710	14220	18650	10050	14350	14421.46	4.59	-1602	15316	14832	14566	14082	13816	14700	13950	56	4300	500	10040	10	1	11109424	1583	53.98	0.95	12	0.04	264.00	14936.00	17760	20230912	-19.76	10630	20230710	34.05	17760	-19.76	20230912	10630	34.05	20230710	17760	-19.76	20230912	10630	34.05	20230710	3.11	N	084730	500	55 억	509568	N	N	N	N
10	20230926	160648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14350	-440	5	-2.97	629210710	43296	57.11	14810	15050	14300	19220	10360	14790	14532.81	4.63	-4918	15403	15096	14823	14516	14243	15250	14670	56	4430	500	10350	10	1	11109424	1594	54.36	0.96	12	0.39	264.00	14936.00	17760	20230912	-19.20	10630	20230710	35.00	17760	-19.20	20230912	10630	35.00	20230710	17760	-19.20	20230912	10630	35.00	20230710	3.22	N	084730	500	55 억	513961	N	N	N	N
11	20230926	150649	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14340	-450	5	-3.04	579621690	39833	52.54	14810	15050	14320	19220	10360	14790	14551.29	4.63	-5029	15403	15096	14823	14516	14243	15250	14670	56	4430	500	10350	10	1	11109424	1593	54.32	0.96	12	0.36	264.00	14936.00	17760	20230912	-19.26	10630	20230710	34.90	17760	-19.26	20230912	10630	34.90	20230710	17760	-19.26	20230912	10630	34.90	20230710	3.22	N	084730	500	55 억	513961	N	N	N	N
12	20230926	140642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14380	-410	5	-2.77	526188320	36109	47.63	14810	15050	14320	19220	10360	14790	14572.22	4.63	-4434	15403	15096	14823	14516	14243	15250	14670	56	4430	500	10350	10	1	11109424	1598	54.47	0.96	12	0.33	264.00	14936.00	17760	20230912	-19.03	10630	20230710	35.28	17760	-19.03	20230912	10630	35.28	20230710	17760	-19.03	20230912	10630	35.28	20230710	3.22	N	084730	500	55 억	513961	N	N	N	N
13	20230926	130647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14460	-330	5	-2.23	442402340	30289	39.95	14810	15050	14320	19220	10360	14790	14606.04	4.63	-2812	15403	15096	14823	14516	14243	15250	14670	56	4430	500	10350	10	1	11109424	1606	54.77	0.97	12	0.27	264.00	14936.00	17760	20230912	-18.58	10630	20230710	36.03	17760	-18.58	20230912	10630	36.03	20230710	17760	-18.58	20230912	10630	36.03	20230710	3.22	N	084730	500	55 억	513961	N	N	N	N
14	20230926	120648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14450	-340	5	-2.30	421527370	28845	38.05	14810	15050	14320	19220	10360	14790	14613.53	4.63	-2169	15403	15096	14823	14516	14243	15250	14670	56	4430	500	10350	10	1	11109424	1605	54.73	0.97	12	0.26	264.00	14936.00	17760	20230912	-18.64	10630	20230710	35.94	17760	-18.64	20230912	10630	35.94	20230710	17760	-18.64	20230912	10630	35.94	20230710	3.22	N	084730	500	55 억	513961	N	N	N	N
15	20230926	110648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14460	-330	5	-2.23	380515120	26006	34.30	14810	15050	14320	19220	10360	14790	14631.82	4.63	-1862	15403	15096	14823	14516	14243	15250	14670	56	4430	500	10350	10	1	11109424	1606	54.77	0.97	12	0.23	264.00	14936.00	17760	20230912	-18.58	10630	20230710	36.03	17760	-18.58	20230912	10630	36.03	20230710	17760	-18.58	20230912	10630	36.03	20230710	3.22	N	084730	500	55 억	513961	N	N	N	N
16	20230926	100647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14610	-180	5	-1.22	191254800	12932	17.06	14810	15050	14560	19220	10360	14790	14789.27	4.63	-2290	15403	15096	14823	14516	14243	15250	14670	56	4430	500	10350	10	1	11109424	1623	55.34	0.98	12	0.12	264.00	14936.00	17760	20230912	-17.74	10630	20230710	37.44	17760	-17.74	20230912	10630	37.44	20230710	17760	-17.74	20230912	10630	37.44	20230710	3.22	N	084730	500	55 억	513961	N	N	N	N
17	20230926	090647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	210	2	1.42	33437420	2237	2.95	14810	15000	14810	19220	10360	14790	14947.44	4.63	-555	15403	15096	14823	14516	14243	15250	14670	56	4430	500	10350	10	1	11109424	1666	56.82	1.00	12	0.02	264.00	14936.00	17760	20230912	-15.54	10630	20230710	41.11	17760	-15.54	20230912	10630	41.11	20230710	17760	-15.54	20230912	10630	41.11	20230710	3.22	N	084730	500	55 억	513961	N	N	N	N
18	20230925	160647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14790	-120	5	-0.80	1114747920	75622	109.09	14740	15130	14550	19380	10440	14910	14741.05	4.45	20032	15756	15332	15066	14642	14376	15200	14510	56	4470	500	10430	10	1	11109424	1643	56.02	0.99	12	0.68	264.00	14936.00	17760	20230912	-16.72	10630	20230710	39.13	17760	-16.72	20230912	10630	39.13	20230710	17760	-16.72	20230912	10630	39.13	20230710	3.23	N	084730	500	55 억	494128	N	N	N	N
19	20230925	150650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14700	-210	5	-1.41	1032478530	70019	101.01	14740	15130	14550	19380	10440	14910	14745.69	4.45	18502	15756	15332	15066	14642	14376	15200	14510	56	4470	500	10430	10	1	11109424	1633	55.68	0.98	12	0.63	264.00	14936.00	17760	20230912	-17.23	10630	20230710	38.29	17760	-17.23	20230912	10630	38.29	20230710	17760	-17.23	20230912	10630	38.29	20230710	3.23	N	084730	500	55 억	494128	N	N	N	N
20	20230925	140638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14860	-50	5	-0.34	844661920	57334	82.71	14740	15130	14550	19380	10440	14910	14732.30	4.45	18854	15756	15332	15066	14642	14376	15200	14510	56	4470	500	10430	10	1	11109424	1651	56.29	0.99	12	0.52	264.00	14936.00	17760	20230912	-16.33	10630	20230710	39.79	17760	-16.33	20230912	10630	39.79	20230710	17760	-16.33	20230912	10630	39.79	20230710	3.23	N	084730	500	55 억	494128	N	N	N	N
21	20230925	130642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14710	-200	5	-1.34	746264340	50709	73.15	14740	15130	14550	19380	10440	14910	14716.61	4.45	21242	15756	15332	15066	14642	14376	15200	14510	56	4470	500	10430	10	1	11109424	1634	55.72	0.98	12	0.46	264.00	14936.00	17760	20230912	-17.17	10630	20230710	38.38	17760	-17.17	20230912	10630	38.38	20230710	17760	-17.17	20230912	10630	38.38	20230710	3.23	N	084730	500	55 억	494128	N	N	N	N
22	20230925	120648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14700	-210	5	-1.41	656451410	44576	64.30	14740	15130	14560	19380	10440	14910	14726.57	4.45	19544	15756	15332	15066	14642	14376	15200	14510	56	4470	500	10430	10	1	11109424	1633	55.68	0.98	12	0.40	264.00	14936.00	17760	20230912	-17.23	10630	20230710	38.29	17760	-17.23	20230912	10630	38.29	20230710	17760	-17.23	20230912	10630	38.29	20230710	3.23	N	084730	500	55 억	494128	N	N	N	N
23	20230925	110643	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14590	-320	5	-2.15	416089910	28131	40.58	14740	15130	14570	19380	10440	14910	14791.15	4.45	6388	15756	15332	15066	14642	14376	15200	14510	56	4470	500	10430	10	1	11109424	1621	55.27	0.98	12	0.25	264.00	14936.00	17760	20230912	-17.85	10630	20230710	37.25	17760	-17.85	20230912	10630	37.25	20230710	17760	-17.85	20230912	10630	37.25	20230710	3.23	N	084730	500	55 억	494128	N	N	N	N
24	20230925	100645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14770	-140	5	-0.94	225000300	15084	21.76	14740	15130	14740	19380	10440	14910	14916.49	4.45	2626	15756	15332	15066	14642	14376	15200	14510	56	4470	500	10430	10	1	11109424	1641	55.95	0.99	12	0.14	264.00	14936.00	17760	20230912	-16.84	10630	20230710	38.95	17760	-16.84	20230912	10630	38.95	20230710	17760	-16.84	20230912	10630	38.95	20230710	3.23	N	084730	500	55 억	494128	N	N	N	N
25	20230925	090643	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	90	2	0.60	60446230	4065	5.86	14740	15000	14740	19380	10440	14910	14869.92	4.45	1890	15756	15332	15066	14642	14376	15200	14510	56	4470	500	10430	10	1	11109424	1666	56.82	1.00	12	0.04	264.00	14936.00	17760	20230912	-15.54	10630	20230710	41.11	17760	-15.54	20230912	10630	41.11	20230710	17760	-15.54	20230912	10630	41.11	20230710	3.23	N	084730	500	55 억	494128	N	N	N	N
26	20230922	160706	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14910	-320	5	-2.10	1037478820	68789	80.68	15230	15490	14800	19790	10670	15230	15082.08	4.30	17332	16810	16020	15160	14370	13510	15590	13940	56	4560	500	10660	10	1	11109424	1656	56.48	1.00	12	0.62	264.00	14936.00	17760	20230912	-16.05	10630	20230710	40.26	17760	-16.05	20230912	10630	40.26	20230710	17760	-16.05	20230912	10630	40.26	20230710	3.26	N	084730	500	55 억	477274	N	N	N	N
27	20230922	150702	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15050	-180	5	-1.18	948087980	62808	73.66	15230	15490	14800	19790	10670	15230	15094.84	4.30	16118	16810	16020	15160	14370	13510	15590	13940	56	4560	500	10660	10	1	11109424	1672	57.01	1.01	12	0.57	264.00	14936.00	17760	20230912	-15.26	10630	20230710	41.58	17760	-15.26	20230912	10630	41.58	20230710	17760	-15.26	20230912	10630	41.58	20230710	3.26	N	084730	500	55 억	477274	N	N	N	N
28	20230922	140703	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	-230	5	-1.51	773557510	51188	60.03	15230	15490	14800	19790	10670	15230	15111.90	4.30	13961	16810	16020	15160	14370	13510	15590	13940	56	4560	500	10660	10	1	11109424	1666	56.82	1.00	12	0.46	264.00	14936.00	17760	20230912	-15.54	10630	20230710	41.11	17760	-15.54	20230912	10630	41.11	20230710	17760	-15.54	20230912	10630	41.11	20230710	3.26	N	084730	500	55 억	477274	N	N	N	N
29	20230922	130621	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15030	-200	5	-1.31	579730070	38273	44.89	15230	15490	14800	19790	10670	15230	15147.06	4.30	8937	16810	16020	15160	14370	13510	15590	13940	56	4560	500	10660	10	1	11109424	1670	56.93	1.01	12	0.34	264.00	14936.00	17760	20230912	-15.37	10630	20230710	41.39	17760	-15.37	20230912	10630	41.39	20230710	17760	-15.37	20230912	10630	41.39	20230710	3.26	N	084730	500	55 억	477274	N	N	N	N
30	20230922	120620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15100	-130	5	-0.85	476595470	31422	36.85	15230	15490	14800	19790	10670	15230	15167.41	4.30	9205	16810	16020	15160	14370	13510	15590	13940	56	4560	500	10660	10	1	11109424	1678	57.20	1.01	12	0.28	264.00	14936.00	17760	20230912	-14.98	10630	20230710	42.05	17760	-14.98	20230912	10630	42.05	20230710	17760	-14.98	20230912	10630	42.05	20230710	3.26	N	084730	500	55 억	477274	N	N	N	N
31	20230922	110616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15350	120	2	0.79	442690860	29197	34.24	15230	15490	14800	19790	10670	15230	15162.01	4.30	10834	16810	16020	15160	14370	13510	15590	13940	56	4560	500	10660	10	1	11109424	1705	58.14	1.03	12	0.26	264.00	14936.00	17760	20230912	-13.57	10630	20230710	44.40	17760	-13.57	20230912	10630	44.40	20230710	17760	-13.57	20230912	10630	44.40	20230710	3.26	N	084730	500	55 억	477274	N	N	N	N
32	20230922	100618	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15200	-30	5	-0.20	342735230	22624	26.53	15230	15490	14800	19790	10670	15230	15148.89	4.30	7169	16810	16020	15160	14370	13510	15590	13940	56	4560	500	10660	10	1	11109424	1689	57.58	1.02	12	0.20	264.00	14936.00	17760	20230912	-14.41	10630	20230710	42.99	17760	-14.41	20230912	10630	42.99	20230710	17760	-14.41	20230912	10630	42.99	20230710	3.26	N	084730	500	55 억	477274	N	N	N	N
33	20230922	090612	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15020	-210	5	-1.38	36331000	2421	2.84	15230	15230	14800	19790	10670	15230	14998.78	4.30	112	16810	16020	15160	14370	13510	15590	13940	56	4560	500	10660	10	1	11109424	1669	56.89	1.01	12	0.02	264.00	14936.00	17760	20230912	-15.43	10630	20230710	41.30	17760	-15.43	20230912	10630	41.30	20230710	17760	-15.43	20230912	10630	41.30	20230710	3.26	N	084730	500	55 억	477274	N	N	N	N
34	20230921	160619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15230	-620	5	-3.91	1304800880	85067	140.63	15830	15950	14300	20600	11100	15850	15338.55	4.26	5674	16416	16132	15816	15532	15216	16275	15675	56	4750	500	11090	10	1	11109424	1692	57.69	1.02	12	0.77	264.00	14936.00	17760	20230912	-14.25	10630	20230710	43.27	17760	-14.25	20230912	10630	43.27	20230710	17760	-14.25	20230912	10630	43.27	20230710	3.22	N	084730	500	55 억	472868	N	N	N	N
35	20230921	150609	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15370	-480	5	-3.03	1257831380	81992	135.54	15830	15950	14300	20600	11100	15850	15340.90	4.26	5272	16416	16132	15816	15532	15216	16275	15675	56	4750	500	11090	10	1	11109424	1708	58.22	1.03	12	0.74	264.00	14936.00	17760	20230912	-13.46	10630	20230710	44.59	17760	-13.46	20230912	10630	44.59	20230710	17760	-13.46	20230912	10630	44.59	20230710	3.22	N	084730	500	55 억	472868	N	N	N	N
36	20230921	140617	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15300	-550	5	-3.47	1127935380	73508	121.52	15830	15950	14300	20600	11100	15850	15344.39	4.26	3484	16416	16132	15816	15532	15216	16275	15675	56	4750	500	11090	10	1	11109424	1700	57.95	1.02	12	0.66	264.00	14936.00	17760	20230912	-13.85	10630	20230710	43.93	17760	-13.85	20230912	10630	43.93	20230710	17760	-13.85	20230912	10630	43.93	20230710	3.22	N	084730	500	55 억	472868	N	N	N	N
37	20230921	130610	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15150	-700	5	-4.42	787788150	50995	84.30	15830	15950	15100	20600	11100	15850	15448.34	4.26	-6	16416	16132	15816	15532	15216	16275	15675	56	4750	500	11090	10	1	11109424	1683	57.39	1.01	12	0.46	264.00	14936.00	17760	20230912	-14.70	10630	20230710	42.52	17760	-14.70	20230912	10630	42.52	20230710	17760	-14.70	20230912	10630	42.52	20230710	3.22	N	084730	500	55 억	472868	N	N	N	N
38	20230921	120604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15210	-640	5	-4.04	563688410	36203	59.85	15830	15950	15200	20600	11100	15850	15570.21	4.26	-6043	16416	16132	15816	15532	15216	16275	15675	56	4750	500	11090	10	1	11109424	1690	57.61	1.02	12	0.33	264.00	14936.00	17760	20230912	-14.36	10630	20230710	43.09	17760	-14.36	20230912	10630	43.09	20230710	17760	-14.36	20230912	10630	43.09	20230710	3.22	N	084730	500	55 억	472868	N	N	N	N
39	20230921	110620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15510	-340	5	-2.15	377722150	24063	39.78	15830	15950	15450	20600	11100	15850	15697.22	4.26	-5059	16416	16132	15816	15532	15216	16275	15675	56	4750	500	11090	10	1	11109424	1723	58.75	1.04	12	0.22	264.00	14936.00	17760	20230912	-12.67	10630	20230710	45.91	17760	-12.67	20230912	10630	45.91	20230710	17760	-12.67	20230912	10630	45.91	20230710	3.22	N	084730	500	55 억	472868	N	N	N	N
40	20230921	100609	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15630	-220	5	-1.39	263616910	16720	27.64	15830	15950	15630	20600	11100	15850	15766.56	4.26	-3953	16416	16132	15816	15532	15216	16275	15675	56	4750	500	11090	10	1	11109424	1736	59.20	1.05	12	0.15	264.00	14936.00	17760	20230912	-11.99	10630	20230710	47.04	17760	-11.99	20230912	10630	47.04	20230710	17760	-11.99	20230912	10630	47.04	20230710	3.22	N	084730	500	55 억	472868	N	N	N	N
41	20230921	090616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15780	-70	5	-0.44	29912990	1892	3.13	15830	15950	15710	20600	11100	15850	15810.25	4.26	-391	16416	16132	15816	15532	15216	16275	15675	56	4750	500	11090	10	1	11109424	1753	59.77	1.06	12	0.02	264.00	14936.00	17760	20230912	-11.15	10630	20230710	48.45	17760	-11.15	20230912	10630	48.45	20230710	17760	-11.15	20230912	10630	48.45	20230710	3.22	N	084730	500	55 억	472868	N	N	N	N
42	20230920	160616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15850	130	2	0.83	935025440	59514	68.99	15600	16100	15500	20400	11010	15720	15710.98	4.17	8389	16606	16162	15836	15392	15066	16000	15230	56	4680	500	11000	10	1	11109424	1761	60.04	1.06	12	0.54	264.00	14936.00	17760	20230912	-10.75	10630	20230710	49.11	17760	-10.75	20230912	10630	49.11	20230710	17760	-10.75	20230912	10630	49.11	20230710	3.35	N	084730	500	55 억	463362	N	N	N	N
43	20230920	150601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15780	60	2	0.38	884561160	56329	65.30	15600	16100	15500	20400	11010	15720	15703.48	4.17	7463	16606	16162	15836	15392	15066	16000	15230	56	4680	500	11000	10	1	11109424	1753	59.77	1.06	12	0.51	264.00	14936.00	17760	20230912	-11.15	10630	20230710	48.45	17760	-11.15	20230912	10630	48.45	20230710	17760	-11.15	20230912	10630	48.45	20230710	3.35	N	084730	500	55 억	463362	N	N	N	N
44	20230920	140608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15670	-50	5	-0.32	694595800	44251	51.30	15600	16100	15500	20400	11010	15720	15696.72	4.17	924	16606	16162	15836	15392	15066	16000	15230	56	4680	500	11000	10	1	11109424	1741	59.36	1.05	12	0.40	264.00	14936.00	17760	20230912	-11.77	10630	20230710	47.41	17760	-11.77	20230912	10630	47.41	20230710	17760	-11.77	20230912	10630	47.41	20230710	3.35	N	084730	500	55 억	463362	N	N	N	N
45	20230920	130603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15740	20	2	0.13	573976550	36546	42.37	15600	16100	15500	20400	11010	15720	15705.59	4.17	337	16606	16162	15836	15392	15066	16000	15230	56	4680	500	11000	10	1	11109424	1749	59.62	1.05	12	0.33	264.00	14936.00	17760	20230912	-11.37	10630	20230710	48.07	17760	-11.37	20230912	10630	48.07	20230710	17760	-11.37	20230912	10630	48.07	20230710	3.35	N	084730	500	55 억	463362	N	N	N	N
46	20230920	120602	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15800	80	2	0.51	389958780	24973	28.95	15600	15830	15500	20400	11010	15720	15615.21	4.17	167	16606	16162	15836	15392	15066	16000	15230	56	4680	500	11000	10	1	11109424	1755	59.85	1.06	12	0.22	264.00	14936.00	17760	20230912	-11.04	10630	20230710	48.64	17760	-11.04	20230912	10630	48.64	20230710	17760	-11.04	20230912	10630	48.64	20230710	3.35	N	084730	500	55 억	463362	N	N	N	N
47	20230920	110609	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15820	100	2	0.64	372294350	23851	27.65	15600	15830	15500	20400	11010	15720	15609.17	4.17	283	16606	16162	15836	15392	15066	16000	15230	56	4680	500	11000	10	1	11109424	1758	59.92	1.06	12	0.21	264.00	14936.00	17760	20230912	-10.92	10630	20230710	48.82	17760	-10.92	20230912	10630	48.82	20230710	17760	-10.92	20230912	10630	48.82	20230710	3.35	N	084730	500	55 억	463362	N	N	N	N
48	20230920	100556	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15640	-80	5	-0.51	208995090	13377	15.51	15600	15830	15500	20400	11010	15720	15623.46	4.17	-947	16606	16162	15836	15392	15066	16000	15230	56	4680	500	11000	10	1	11109424	1738	59.24	1.05	12	0.12	264.00	14936.00	17760	20230912	-11.94	10630	20230710	47.13	17760	-11.94	20230912	10630	47.13	20230710	17760	-11.94	20230912	10630	47.13	20230710	3.35	N	084730	500	55 억	463362	N	N	N	N
49	20230920	090605	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15640	-80	5	-0.51	24996850	1598	1.85	15600	15830	15600	20400	11010	15720	15642.54	4.17	493	16606	16162	15836	15392	15066	16000	15230	56	4680	500	11000	10	1	11109424	1738	59.24	1.05	12	0.01	264.00	14936.00	17760	20230912	-11.94	10630	20230710	47.13	17760	-11.94	20230912	10630	47.13	20230710	17760	-11.94	20230912	10630	47.13	20230710	3.35	N	084730	500	55 억	463362	N	N	N	N
50	20230919	160603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15720	-350	5	-2.18	1343064400	85527	103.10	16070	16280	15510	20850	11250	16070	15703.38	4.04	15891	16836	16452	16106	15722	15376	16280	15550	56	4780	500	11240	10	1	11109424	1746	59.55	1.05	12	0.77	264.00	14936.00	17760	20230912	-11.49	10630	20230710	47.88	17760	-11.49	20230912	10630	47.88	20230710	17760	-11.49	20230912	10630	47.88	20230710	3.33	N	084730	500	55 억	448658	N	N	N	N
51	20230919	150602	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15540	-530	5	-3.30	1285266020	81836	98.65	16070	16280	15510	20850	11250	16070	15705.39	4.04	15772	16836	16452	16106	15722	15376	16280	15550	56	4780	500	11240	10	1	11109424	1726	58.86	1.04	12	0.74	264.00	14936.00	17760	20230912	-12.50	10630	20230710	46.19	17760	-12.50	20230912	10630	46.19	20230710	17760	-12.50	20230912	10630	46.19	20230710	3.33	N	084730	500	55 억	448658	N	N	N	N
52	20230919	140559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15610	-460	5	-2.86	935051750	59340	71.53	16070	16280	15510	20850	11250	16070	15757.53	4.04	4815	16836	16452	16106	15722	15376	16280	15550	56	4780	500	11240	10	1	11109424	1734	59.13	1.05	12	0.53	264.00	14936.00	17760	20230912	-12.11	10630	20230710	46.85	17760	-12.11	20230912	10630	46.85	20230710	17760	-12.11	20230912	10630	46.85	20230710	3.33	N	084730	500	55 억	448658	N	N	N	N
53	20230919	130551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15650	-420	5	-2.61	745284000	47173	56.86	16070	16280	15640	20850	11250	16070	15798.95	4.04	582	16836	16452	16106	15722	15376	16280	15550	56	4780	500	11240	10	1	11109424	1739	59.28	1.05	12	0.42	264.00	14936.00	17760	20230912	-11.88	10630	20230710	47.22	17760	-11.88	20230912	10630	47.22	20230710	17760	-11.88	20230912	10630	47.22	20230710	3.33	N	084730	500	55 억	448658	N	N	N	N
54	20230919	120605	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15730	-340	5	-2.12	608457440	38444	46.34	16070	16280	15640	20850	11250	16070	15827.11	4.04	55	16836	16452	16106	15722	15376	16280	15550	56	4780	500	11240	10	1	11109424	1748	59.58	1.05	12	0.35	264.00	14936.00	17760	20230912	-11.43	10630	20230710	47.98	17760	-11.43	20230912	10630	47.98	20230710	17760	-11.43	20230912	10630	47.98	20230710	3.33	N	084730	500	55 억	448658	N	N	N	N
55	20230919	110607	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15880	-190	5	-1.18	493929140	31180	37.59	16070	16280	15640	20850	11250	16070	15841.22	4.04	447	16836	16452	16106	15722	15376	16280	15550	56	4780	500	11240	10	1	11109424	1764	60.15	1.06	12	0.28	264.00	14936.00	17760	20230912	-10.59	10630	20230710	49.39	17760	-10.59	20230912	10630	49.39	20230710	17760	-10.59	20230912	10630	49.39	20230710	3.33	N	084730	500	55 억	448658	N	N	N	N
56	20230919	100604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15720	-350	5	-2.18	313106340	19789	23.85	16070	16280	15640	20850	11250	16070	15822.24	4.04	-4745	16836	16452	16106	15722	15376	16280	15550	56	4780	500	11240	10	1	11109424	1746	59.55	1.05	12	0.18	264.00	14936.00	17760	20230912	-11.49	10630	20230710	47.88	17760	-11.49	20230912	10630	47.88	20230710	17760	-11.49	20230912	10630	47.88	20230710	3.33	N	084730	500	55 억	448658	N	N	N	N
57	20230919	090559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16280	210	2	1.31	11588760	720	0.87	16070	16280	16070	20850	11250	16070	16095.50	4.04	-196	16836	16452	16106	15722	15376	16280	15550	56	4780	500	11240	10	1	11109424	1809	61.67	1.09	12	0.01	264.00	14936.00	17760	20230912	-8.33	10630	20230710	53.15	17760	-8.33	20230912	10630	53.15	20230710	17760	-8.33	20230912	10630	53.15	20230710	3.33	N	084730	500	55 억	448658	N	N	N	N
58	20230918	160603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16070	-150	5	-0.92	1333123170	82700	150.46	16220	16490	15760	21050	11360	16220	16119.90	3.95	9290	16486	16352	16206	16072	15926	16280	16000	56	4830	500	11350	10	1	11109424	1785	60.87	1.08	12	0.74	264.00	14936.00	17760	20230912	-9.52	10630	20230710	51.18	17760	-9.52	20230912	10630	51.18	20230710	17760	-9.52	20230912	10630	51.18	20230710	3.31	N	084730	500	55 억	439310	N	N	N	N
59	20230918	150601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16030	-190	5	-1.17	1212574160	75171	136.76	16220	16490	15760	21050	11360	16220	16130.79	3.95	7805	16486	16352	16206	16072	15926	16280	16000	56	4830	500	11350	10	1	11109424	1781	60.72	1.07	12	0.68	264.00	14936.00	17760	20230912	-9.74	10630	20230710	50.80	17760	-9.74	20230912	10630	50.80	20230710	17760	-9.74	20230912	10630	50.80	20230710	3.31	N	084730	500	55 억	439310	N	N	N	N
60	20230918	140615	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16210	-10	5	-0.06	1143199900	70862	128.92	16220	16490	15760	21050	11360	16220	16132.67	3.95	7912	16486	16352	16206	16072	15926	16280	16000	56	4830	500	11350	10	1	11109424	1801	61.40	1.09	12	0.64	264.00	14936.00	17760	20230912	-8.73	10630	20230710	52.49	17760	-8.73	20230912	10630	52.49	20230710	17760	-8.73	20230912	10630	52.49	20230710	3.31	N	084730	500	55 억	439310	N	N	N	N
61	20230918	130601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16190	-30	5	-0.18	1078631630	66887	121.69	16220	16490	15760	21050	11360	16220	16126.07	3.95	8027	16486	16352	16206	16072	15926	16280	16000	56	4830	500	11350	10	1	11109424	1799	61.33	1.08	12	0.60	264.00	14936.00	17760	20230912	-8.84	10630	20230710	52.30	17760	-8.84	20230912	10630	52.30	20230710	17760	-8.84	20230912	10630	52.30	20230710	3.31	N	084730	500	55 억	439310	N	N	N	N
62	20230918	120602	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16170	-50	5	-0.31	1050275160	65136	118.50	16220	16490	15760	21050	11360	16220	16124.23	3.95	7954	16486	16352	16206	16072	15926	16280	16000	56	4830	500	11350	10	1	11109424	1796	61.25	1.08	12	0.59	264.00	14936.00	17760	20230912	-8.95	10630	20230710	52.12	17760	-8.95	20230912	10630	52.12	20230710	17760	-8.95	20230912	10630	52.12	20230710	3.31	N	084730	500	55 억	439310	N	N	N	N
63	20230918	110559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16460	240	2	1.48	901590040	56008	101.90	16220	16490	15760	21050	11360	16220	16097.35	3.95	12796	16486	16352	16206	16072	15926	16280	16000	56	4830	500	11350	10	1	11109424	1829	62.35	1.10	12	0.50	264.00	14936.00	17760	20230912	-7.32	10630	20230710	54.84	17760	-7.32	20230912	10630	54.84	20230710	17760	-7.32	20230912	10630	54.84	20230710	3.31	N	084730	500	55 억	439310	N	N	N	N
64	20230918	100555	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16190	-30	5	-0.18	485799010	30554	55.59	16220	16220	15760	21050	11360	16220	15898.88	3.95	16403	16486	16352	16206	16072	15926	16280	16000	56	4830	500	11350	10	1	11109424	1799	61.33	1.08	12	0.28	264.00	14936.00	17760	20230912	-8.84	10630	20230710	52.30	17760	-8.84	20230912	10630	52.30	20230710	17760	-8.84	20230912	10630	52.30	20230710	3.31	N	084730	500	55 억	439310	N	N	N	N
65	20230918	090551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16110	-110	5	-0.68	11275190	699	1.27	16220	16220	15980	21050	11360	16220	16119.37	3.95	236	16486	16352	16206	16072	15926	16280	16000	56	4830	500	11350	10	1	11109424	1790	61.02	1.08	12	0.01	264.00	14936.00	17760	20230912	-9.29	10630	20230710	51.55	17760	-9.29	20230912	10630	51.55	20230710	17760	-9.29	20230912	10630	51.55	20230710	3.31	N	084730	500	55 억	439310	N	N	N	N
66	20230915	160558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16220	-100	5	-0.61	872247510	53833	71.54	16280	16340	16060	21200	11430	16320	16202.84	3.96	-530	16853	16586	16293	16026	15733	16720	16160	56	4880	500	11420	10	1	11109424	1802	61.44	1.09	12	0.48	264.00	14936.00	17760	20230912	-8.67	10630	20230710	52.59	17760	-8.67	20230912	10630	52.59	20230710	17760	-8.67	20230912	10630	52.59	20230710	3.32	N	084730	500	55 억	440184	N	N	N	N
67	20230915	150558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16240	-80	5	-0.49	839817640	51837	68.89	16280	16340	16060	21200	11430	16320	16201.12	3.96	-650	16853	16586	16293	16026	15733	16720	16160	56	4880	500	11420	10	1	11109424	1804	61.52	1.09	12	0.47	264.00	14936.00	17760	20230912	-8.56	10630	20230710	52.78	17760	-8.56	20230912	10630	52.78	20230710	17760	-8.56	20230912	10630	52.78	20230710	3.32	N	084730	500	55 억	440184	N	N	N	N
68	20230915	140556	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16290	-30	5	-0.18	754114610	46570	61.89	16280	16340	16060	21200	11430	16320	16193.14	3.96	-1052	16853	16586	16293	16026	15733	16720	16160	56	4880	500	11420	10	1	11109424	1810	61.70	1.09	12	0.42	264.00	14936.00	17760	20230912	-8.28	10630	20230710	53.25	17760	-8.28	20230912	10630	53.25	20230710	17760	-8.28	20230912	10630	53.25	20230710	3.32	N	084730	500	55 억	440184	N	N	N	N
69	20230915	130554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16300	-20	5	-0.12	654407850	40450	53.75	16280	16310	16060	21200	11430	16320	16178.19	3.96	-968	16853	16586	16293	16026	15733	16720	16160	56	4880	500	11420	10	1	11109424	1811	61.74	1.09	12	0.36	264.00	14936.00	17760	20230912	-8.22	10630	20230710	53.34	17760	-8.22	20230912	10630	53.34	20230710	17760	-8.22	20230912	10630	53.34	20230710	3.32	N	084730	500	55 억	440184	N	N	N	N
70	20230915	120600	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16230	-90	5	-0.55	568499320	35170	46.74	16280	16280	16060	21200	11430	16320	16164.33	3.96	31	16853	16586	16293	16026	15733	16720	16160	56	4880	500	11420	10	1	11109424	1803	61.48	1.09	12	0.32	264.00	14936.00	17760	20230912	-8.61	10630	20230710	52.68	17760	-8.61	20230912	10630	52.68	20230710	17760	-8.61	20230912	10630	52.68	20230710	3.32	N	084730	500	55 억	440184	N	N	N	N
71	20230915	110603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16250	-70	5	-0.43	534992190	33107	44.00	16280	16280	16060	21200	11430	16320	16159.49	3.96	-577	16853	16586	16293	16026	15733	16720	16160	56	4880	500	11420	10	1	11109424	1805	61.55	1.09	12	0.30	264.00	14936.00	17760	20230912	-8.50	10630	20230710	52.87	17760	-8.50	20230912	10630	52.87	20230710	17760	-8.50	20230912	10630	52.87	20230710	3.32	N	084730	500	55 억	440184	N	N	N	N
72	20230915	100600	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16130	-190	5	-1.16	440569040	27279	36.25	16280	16280	16060	21200	11430	16320	16150.48	3.96	-4349	16853	16586	16293	16026	15733	16720	16160	56	4880	500	11420	10	1	11109424	1792	61.10	1.08	12	0.25	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.32	N	084730	500	55 억	440184	N	N	N	N
73	20230915	090551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16140	-180	5	-1.10	69038200	4260	5.66	16280	16280	16130	21200	11430	16320	16206.15	3.96	-834	16853	16586	16293	16026	15733	16720	16160	56	4880	500	11420	10	1	11109424	1793	61.14	1.08	12	0.04	264.00	14936.00	17760	20230912	-9.12	10630	20230710	51.83	17760	-9.12	20230912	10630	51.83	20230710	17760	-9.12	20230912	10630	51.83	20230710	3.32	N	084730	500	55 억	440184	N	N	N	N
74	20230914	160557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16320	220	2	1.37	1205068390	74073	52.93	16300	16560	16000	20900	11270	16100	16268.40	3.97	-1740	17126	16612	16296	15782	15466	16455	15625	56	4800	500	11270	10	1	11109424	1813	61.82	1.09	12	0.67	264.00	14936.00	17760	20230912	-8.11	10630	20230710	53.53	17760	-8.11	20230912	10630	53.53	20230710	17760	-8.11	20230912	10630	53.53	20230710	3.22	N	084730	500	55 억	441408	N	N	N	N
75	20230914	150545	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16100	0	3	0.00	1107389850	68058	48.63	16300	16560	16000	20900	11270	16100	16271.27	3.97	-318	17126	16612	16296	15782	15466	16455	15625	56	4800	500	11270	10	1	11109424	1789	60.98	1.08	12	0.61	264.00	14936.00	17760	20230912	-9.35	10630	20230710	51.46	17760	-9.35	20230912	10630	51.46	20230710	17760	-9.35	20230912	10630	51.46	20230710	3.22	N	084730	500	55 억	441408	N	N	N	N
76	20230914	140553	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16130	30	2	0.19	994993170	61082	43.65	16300	16560	16000	20900	11270	16100	16289.47	3.97	-2214	17126	16612	16296	15782	15466	16455	15625	56	4800	500	11270	10	1	11109424	1792	61.10	1.08	12	0.55	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.22	N	084730	500	55 억	441408	N	N	N	N
77	20230914	130541	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16150	50	2	0.31	861970910	52825	37.75	16300	16560	16000	20900	11270	16100	16317.48	3.97	-365	17126	16612	16296	15782	15466	16455	15625	56	4800	500	11270	10	1	11109424	1794	61.17	1.08	12	0.48	264.00	14936.00	17760	20230912	-9.07	10630	20230710	51.93	17760	-9.07	20230912	10630	51.93	20230710	17760	-9.07	20230912	10630	51.93	20230710	3.22	N	084730	500	55 억	441408	N	N	N	N
78	20230914	120551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16210	110	2	0.68	791825220	48488	34.65	16300	16560	16000	20900	11270	16100	16330.33	3.97	-178	17126	16612	16296	15782	15466	16455	15625	56	4800	500	11270	10	1	11109424	1801	61.40	1.09	12	0.44	264.00	14936.00	17760	20230912	-8.73	10630	20230710	52.49	17760	-8.73	20230912	10630	52.49	20230710	17760	-8.73	20230912	10630	52.49	20230710	3.22	N	084730	500	55 억	441408	N	N	N	N
79	20230914	110546	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16290	190	2	1.18	628814460	38414	27.45	16300	16560	16140	20900	11270	16100	16369.41	3.97	-2456	17126	16612	16296	15782	15466	16455	15625	56	4800	500	11270	10	1	11109424	1810	61.70	1.09	12	0.35	264.00	14936.00	17760	20230912	-8.28	10630	20230710	53.25	17760	-8.28	20230912	10630	53.25	20230710	17760	-8.28	20230912	10630	53.25	20230710	3.22	N	084730	500	55 억	441408	N	N	N	N
80	20230914	100541	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16480	380	2	2.36	428204170	26090	18.64	16300	16560	16140	20900	11270	16100	16412.58	3.97	1898	17126	16612	16296	15782	15466	16455	15625	56	4800	500	11270	10	1	11109424	1831	62.42	1.10	12	0.23	264.00	14936.00	17760	20230912	-7.21	10630	20230710	55.03	17760	-7.21	20230912	10630	55.03	20230710	17760	-7.21	20230912	10630	55.03	20230710	3.22	N	084730	500	55 억	441408	N	N	N	N
81	20230914	090553	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16220	120	2	0.75	57724590	3552	2.54	16300	16300	16140	20900	11270	16100	16251.29	3.97	-494	17126	16612	16296	15782	15466	16455	15625	56	4800	500	11270	10	1	11109424	1802	61.44	1.09	12	0.03	264.00	14936.00	17760	20230912	-8.67	10630	20230710	52.59	17760	-8.67	20230912	10630	52.59	20230710	17760	-8.67	20230912	10630	52.59	20230710	3.22	N	084730	500	55 억	441408	N	N	N	N
82	20230913	160555	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16100	-600	5	-3.59	2274128090	139630	56.16	16510	16810	15980	21700	11690	16700	16287.15	3.53	48731	18240	17470	16990	16220	15740	17230	15980	56	5000	500	11690	10	1	11109424	1789	60.98	1.08	12	1.26	264.00	14936.00	17760	20230912	-9.35	10630	20230710	51.46	17760	-9.35	20230912	10630	51.46	20230710	17760	-9.35	20230912	10630	51.46	20230710	3.21	N	084730	500	55 억	391817	N	N	N	N
83	20230913	150549	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16130	-570	5	-3.41	2101890940	128882	51.84	16510	16810	16050	21700	11690	16700	16308.65	3.53	46819	18240	17470	16990	16220	15740	17230	15980	56	5000	500	11690	10	1	11109424	1792	61.10	1.08	12	1.16	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.21	N	084730	500	55 억	391817	N	N	N	N
84	20230913	140553	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16170	-530	5	-3.17	1898836010	116273	46.77	16510	16810	16070	21700	11690	16700	16330.84	3.53	44749	18240	17470	16990	16220	15740	17230	15980	56	5000	500	11690	10	1	11109424	1796	61.25	1.08	12	1.05	264.00	14936.00	17760	20230912	-8.95	10630	20230710	52.12	17760	-8.95	20230912	10630	52.12	20230710	17760	-8.95	20230912	10630	52.12	20230710	3.21	N	084730	500	55 억	391817	N	N	N	N
85	20230913	130538	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16220	-480	5	-2.87	1769178610	108250	43.54	16510	16810	16070	21700	11690	16700	16343.45	3.53	39638	18240	17470	16990	16220	15740	17230	15980	56	5000	500	11690	10	1	11109424	1802	61.44	1.09	12	0.97	264.00	14936.00	17760	20230912	-8.67	10630	20230710	52.59	17760	-8.67	20230912	10630	52.59	20230710	17760	-8.67	20230912	10630	52.59	20230710	3.21	N	084730	500	55 억	391817	N	N	N	N
86	20230913	120551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16200	-500	5	-2.99	1471817610	89821	36.13	16510	16810	16140	21700	11690	16700	16386.12	3.53	27969	18240	17470	16990	16220	15740	17230	15980	56	5000	500	11690	10	1	11109424	1800	61.36	1.08	12	0.81	264.00	14936.00	17760	20230912	-8.78	10630	20230710	52.40	17760	-8.78	20230912	10630	52.40	20230710	17760	-8.78	20230912	10630	52.40	20230710	3.21	N	084730	500	55 억	391817	N	N	N	N
87	20230913	110551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16240	-460	5	-2.75	1310382710	79890	32.13	16510	16810	16140	21700	11690	16700	16402.34	3.53	22630	18240	17470	16990	16220	15740	17230	15980	56	5000	500	11690	10	1	11109424	1804	61.52	1.09	12	0.72	264.00	14936.00	17760	20230912	-8.56	10630	20230710	52.78	17760	-8.56	20230912	10630	52.78	20230710	17760	-8.56	20230912	10630	52.78	20230710	3.21	N	084730	500	55 억	391817	N	N	N	N
88	20230913	100543	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16510	-190	5	-1.14	676684720	40943	16.47	16510	16810	16360	21700	11690	16700	16527.48	3.53	4233	18240	17470	16990	16220	15740	17230	15980	56	5000	500	11690	10	1	11109424	1834	62.54	1.11	12	0.37	264.00	14936.00	17760	20230912	-7.04	10630	20230710	55.32	17760	-7.04	20230912	10630	55.32	20230710	17760	-7.04	20230912	10630	55.32	20230710	3.21	N	084730	500	55 억	391817	N	N	N	N
89	20230913	090541	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16450	-250	5	-1.50	85355390	5161	2.08	16510	16700	16430	21700	11690	16700	16538.54	3.53	-279	18240	17470	16990	16220	15740	17230	15980	56	5000	500	11690	10	1	11109424	1828	62.31	1.10	12	0.05	264.00	14936.00	17760	20230912	-7.38	10630	20230710	54.75	17760	-7.38	20230912	10630	54.75	20230710	17760	-7.38	20230912	10630	54.75	20230710	3.21	N	084730	500	55 억	391817	N	N	N	N
90	20230912	160535	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16700	-390	5	-2.28	4252951070	248001	79.25	17400	17760	16510	22200	11970	17090	17149.31	3.58	-6675	17990	17540	17120	16670	16250	17765	16895	56	5110	500	11960	10	1	11109424	1855	63.26	1.12	12	2.23	264.00	14936.00	17760	20230912	-5.97	10630	20230710	57.10	17760	-5.97	20230912	10630	57.10	20230710	17760	-5.97	20230912	10630	57.10	20230710	2.98	N	084730	500	55 억	397380	N	N	N	N
91	20230912	150544	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16610	-480	5	-2.81	4084033890	237836	76.00	17400	17760	16600	22200	11970	17090	17171.64	3.58	-9870	17990	17540	17120	16670	16250	17765	16895	56	5110	500	11960	10	1	11109424	1845	62.92	1.11	12	2.14	264.00	14936.00	17760	20230912	-6.48	10630	20230710	56.26	17760	-6.48	20230912	10630	56.26	20230710	17760	-6.48	20230912	10630	56.26	20230710	2.98	N	084730	500	55 억	397380	N	N	N	N
92	20230912	140543	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16960	-130	5	-0.76	3620137320	210201	67.17	17400	17760	16780	22200	11970	17090	17222.26	3.58	-17682	17990	17540	17120	16670	16250	17765	16895	56	5110	500	11960	10	1	11109424	1884	64.24	1.14	12	1.89	264.00	14936.00	17760	20230912	-4.50	10630	20230710	59.55	17760	-4.50	20230912	10630	59.55	20230710	17760	-4.50	20230912	10630	59.55	20230710	2.98	N	084730	500	55 억	397380	N	N	N	N
93	20230912	130537	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17080	-10	5	-0.06	2963276110	171523	54.81	17400	17760	16970	22200	11970	17090	17276.26	3.58	-1826	17990	17540	17120	16670	16250	17765	16895	56	5110	500	11960	10	1	11109424	1897	64.70	1.14	12	1.54	264.00	14936.00	17760	20230912	-3.83	10630	20230710	60.68	17760	-3.83	20230912	10630	60.68	20230710	17760	-3.83	20230912	10630	60.68	20230710	2.98	N	084730	500	55 억	397380	N	N	N	N
94	20230912	120533	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17090	0	3	0.00	2777858270	160668	51.34	17400	17760	16970	22200	11970	17090	17289.43	3.58	-3072	17990	17540	17120	16670	16250	17765	16895	56	5110	500	11960	10	1	11109424	1899	64.73	1.14	12	1.45	264.00	14936.00	17760	20230912	-3.77	10630	20230710	60.77	17760	-3.77	20230912	10630	60.77	20230710	17760	-3.77	20230912	10630	60.77	20230710	2.98	N	084730	500	55 억	397380	N	N	N	N
95	20230912	110539	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17250	160	2	0.94	2335686100	134780	43.07	17400	17760	17110	22200	11970	17090	17329.62	3.58	2001	17990	17540	17120	16670	16250	17765	16895	56	5110	500	11960	10	1	11109424	1916	65.34	1.15	12	1.21	264.00	14936.00	17760	20230912	-2.87	10630	20230710	62.28	17760	-2.87	20230912	10630	62.28	20230710	17760	-2.87	20230912	10630	62.28	20230710	2.98	N	084730	500	55 억	397380	N	N	N	N
96	20230912	100536	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17350	260	2	1.52	1862626640	107369	34.31	17400	17760	17110	22200	11970	17090	17347.90	3.58	3880	17990	17540	17120	16670	16250	17765	16895	56	5110	500	11960	10	1	11109424	1927	65.72	1.16	12	0.97	264.00	14936.00	17760	20230912	-2.31	10630	20230710	63.22	17760	-2.31	20230912	10630	63.22	20230710	17760	-2.31	20230912	10630	63.22	20230710	2.98	N	084730	500	55 억	397380	N	N	N	N
97	20230912	090547	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17590	500	2	2.93	658631290	37818	12.08	17400	17610	17230	22200	11970	17090	17415.81	3.58	5104	17990	17540	17120	16670	16250	17765	16895	56	5110	500	11960	10	1	11109424	1954	66.63	1.18	12	0.34	264.00	14936.00	17610	20230912	-0.11	10630	20230710	65.48	17610	-0.11	20230912	10630	65.48	20230710	17610	-0.11	20230912	10630	65.48	20230710	2.98	N	084730	500	55 억	397380	N	N	N	N
98	20230911	160533	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17090	330	2	1.97	5366260340	311678	142.79	16770	17570	16700	21750	11740	16760	17217.32	3.44	15281	17453	17106	16803	16456	16153	16955	16305	56	4990	500	11730	10	1	11109424	1899	64.73	1.14	12	2.81	264.00	14936.00	17570	20230911	-2.73	10630	20230710	60.77	17570	-2.73	20230911	10630	60.77	20230710	17570	-2.73	20230911	10630	60.77	20230710	2.81	N	084730	500	55 억	381831	N	N	N	N
99	20230911	150542	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16930	170	2	1.01	5206288380	302267	138.48	16770	17570	16700	21750	11740	16760	17224.14	3.44	15184	17453	17106	16803	16456	16153	16955	16305	56	4990	500	11730	10	1	11109424	1881	64.13	1.13	12	2.72	264.00	14936.00	17570	20230911	-3.64	10630	20230710	59.27	17570	-3.64	20230911	10630	59.27	20230710	17570	-3.64	20230911	10630	59.27	20230710	2.81	N	084730	500	55 억	381831	N	N	N	N
100	20230911	140548	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17130	370	2	2.21	4563320040	264401	121.13	16770	17570	16700	21750	11740	16760	17259.09	3.44	14290	17453	17106	16803	16456	16153	16955	16305	56	4990	500	11730	10	1	11109424	1903	64.89	1.15	12	2.38	264.00	14936.00	17570	20230911	-2.50	10630	20230710	61.15	17570	-2.50	20230911	10630	61.15	20230710	17570	-2.50	20230911	10630	61.15	20230710	2.81	N	084730	500	55 억	381831	N	N	N	N
101	20230911	130527	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17400	640	2	3.82	4108657620	238008	109.04	16770	17570	16700	21750	11740	16760	17262.69	3.44	19552	17453	17106	16803	16456	16153	16955	16305	56	4990	500	11730	10	1	11109424	1933	65.91	1.16	12	2.14	264.00	14936.00	17570	20230911	-0.97	10630	20230710	63.69	17570	-0.97	20230911	10630	63.69	20230710	17570	-0.97	20230911	10630	63.69	20230710	2.81	N	084730	500	55 억	381831	N	N	N	N
102	20230911	120535	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17340	580	2	3.46	3708650090	214997	98.50	16770	17570	16700	21750	11740	16760	17249.78	3.44	19738	17453	17106	16803	16456	16153	16955	16305	56	4990	500	11730	10	1	11109424	1926	65.68	1.16	12	1.94	264.00	14936.00	17570	20230911	-1.31	10630	20230710	63.12	17570	-1.31	20230911	10630	63.12	20230710	17570	-1.31	20230911	10630	63.12	20230710	2.81	N	084730	500	55 억	381831	N	N	N	N
103	20230911	110524	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17200	440	2	2.63	3200658930	185600	85.03	16770	17570	16700	21750	11740	16760	17244.93	3.44	10051	17453	17106	16803	16456	16153	16955	16305	56	4990	500	11730	10	1	11109424	1911	65.15	1.15	12	1.67	264.00	14936.00	17570	20230911	-2.11	10630	20230710	61.81	17570	-2.11	20230911	10630	61.81	20230710	17570	-2.11	20230911	10630	61.81	20230710	2.81	N	084730	500	55 억	381831	N	N	N	N
104	20230911	100527	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17500	740	2	4.42	2479893150	143898	65.92	16770	17570	16700	21750	11740	16760	17233.69	3.44	16665	17453	17106	16803	16456	16153	16955	16305	56	4990	500	11730	10	1	11109424	1944	66.29	1.17	12	1.30	264.00	14936.00	17570	20230911	-0.40	10630	20230710	64.63	17570	-0.40	20230911	10630	64.63	20230710	17570	-0.40	20230911	10630	64.63	20230710	2.81	N	084730	500	55 억	381831	N	N	N	N
105	20230911	090525	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16890	130	2	0.78	187704450	11147	5.11	16770	17000	16700	21750	11740	16760	16839.01	3.44	-458	17453	17106	16803	16456	16153	16955	16305	56	4990	500	11730	10	1	11109424	1876	63.98	1.13	12	0.10	264.00	14936.00	17460	20230907	-3.26	10630	20230710	58.89	17460	-3.26	20230907	10630	58.89	20230710	17460	-3.26	20230907	10630	58.89	20230710	2.81	N	084730	500	55 억	381831	N	N	N	N
106	20230908	160537	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16760	210	2	1.27	3643430830	216632	37.27	16900	17150	16500	21500	11590	16550	16818.76	3.58	-15891	17910	17230	16780	16100	15650	17570	16440	56	4950	500	11580	10	1	11109424	1862	63.48	1.12	12	1.95	264.00	14936.00	17460	20230907	-4.01	10630	20230710	57.67	17460	-4.01	20230907	10630	57.67	20230710	17460	-4.01	20230907	10630	57.67	20230710	2.99	N	084730	500	55 억	397236	N	N	N	N
107	20230908	150537	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16710	160	2	0.97	3534451650	210126	36.15	16900	17150	16500	21500	11590	16550	16820.66	3.58	-15445	17910	17230	16780	16100	15650	17570	16440	56	4950	500	11580	10	1	11109424	1856	63.30	1.12	12	1.89	264.00	14936.00	17460	20230907	-4.30	10630	20230710	57.20	17460	-4.30	20230907	10630	57.20	20230710	17460	-4.30	20230907	10630	57.20	20230710	2.99	N	084730	500	55 억	397236	N	N	N	N
108	20230908	140535	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16750	200	2	1.21	3319528410	197285	33.94	16900	17150	16500	21500	11590	16550	16826.08	3.58	-17026	17910	17230	16780	16100	15650	17570	16440	56	4950	500	11580	10	1	11109424	1861	63.45	1.12	12	1.78	264.00	14936.00	17460	20230907	-4.07	10630	20230710	57.57	17460	-4.07	20230907	10630	57.57	20230710	17460	-4.07	20230907	10630	57.57	20230710	2.99	N	084730	500	55 억	397236	N	N	N	N
109	20230908	130540	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16580	30	2	0.18	3064963270	182055	31.32	16900	17150	16500	21500	11590	16550	16835.40	3.58	-23241	17910	17230	16780	16100	15650	17570	16440	56	4950	500	11580	10	1	11109424	1842	62.80	1.11	12	1.64	264.00	14936.00	17460	20230907	-5.04	10630	20230710	55.97	17460	-5.04	20230907	10630	55.97	20230710	17460	-5.04	20230907	10630	55.97	20230710	2.99	N	084730	500	55 억	397236	N	N	N	N
110	20230908	120547	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16520	-30	5	-0.18	2834228960	168123	28.92	16900	17150	16500	21500	11590	16550	16858.10	3.58	-24835	17910	17230	16780	16100	15650	17570	16440	56	4950	500	11580	10	1	11109424	1835	62.58	1.11	12	1.51	264.00	14936.00	17460	20230907	-5.38	10630	20230710	55.41	17460	-5.38	20230907	10630	55.41	20230710	17460	-5.38	20230907	10630	55.41	20230710	2.99	N	084730	500	55 억	397236	N	N	N	N
111	20230908	110542	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16680	130	2	0.79	2548523140	150932	25.96	16900	17150	16550	21500	11590	16550	16885.29	3.58	-23573	17910	17230	16780	16100	15650	17570	16440	56	4950	500	11580	10	1	11109424	1853	63.18	1.12	12	1.36	264.00	14936.00	17460	20230907	-4.47	10630	20230710	56.91	17460	-4.47	20230907	10630	56.91	20230710	17460	-4.47	20230907	10630	56.91	20230710	2.99	N	084730	500	55 억	397236	N	N	N	N
112	20230908	100537	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16590	40	2	0.24	1794942960	106011	18.24	16900	17150	16550	21500	11590	16550	16931.74	3.58	-13569	17910	17230	16780	16100	15650	17570	16440	56	4950	500	11580	10	1	11109424	1843	62.84	1.11	12	0.95	264.00	14936.00	17460	20230907	-4.98	10630	20230710	56.07	17460	-4.98	20230907	10630	56.07	20230710	17460	-4.98	20230907	10630	56.07	20230710	2.99	N	084730	500	55 억	397236	N	N	N	N
113	20230908	090540	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16920	370	2	2.24	454795070	26867	4.62	16900	17000	16720	21500	11590	16550	16927.93	3.58	-13612	17910	17230	16780	16100	15650	17570	16440	56	4950	500	11580	10	1	11109424	1880	64.09	1.13	12	0.24	264.00	14936.00	17460	20230907	-3.09	10630	20230710	59.17	17460	-3.09	20230907	10630	59.17	20230710	17460	-3.09	20230907	10630	59.17	20230710	2.99	N	084730	500	55 억	397236	N	N	N	N
114	20230907	160531	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16550	260	2	1.60	9809136930	580000	101.85	16500	17460	16330	21150	11410	16290	16912.47	3.90	-39750	17496	16892	15986	15382	14476	17195	15685	56	4860	500	11400	10	1	11109424	1839	62.69	1.11	12	5.22	264.00	14936.00	17460	20230907	-5.21	10630	20230710	55.69	17460	-5.21	20230907	10630	55.69	20230710	17460	-5.21	20230907	10630	55.69	20230710	2.91	N	084730	500	55 억	433492	N	N	N	N
115	20230907	150536	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16500	210	2	1.29	9570984490	565502	99.30	16500	17460	16390	21150	11410	16290	16924.87	3.90	-44397	17496	16892	15986	15382	14476	17195	15685	56	4860	500	11400	10	1	11109424	1833	62.50	1.10	12	5.09	264.00	14936.00	17460	20230907	-5.50	10630	20230710	55.22	17460	-5.50	20230907	10630	55.22	20230710	17460	-5.50	20230907	10630	55.22	20230710	2.91	N	084730	500	55 억	433492	N	N	N	N
116	20230907	140532	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16630	340	2	2.09	9115686240	537981	94.47	16500	17460	16390	21150	11410	16290	16944.37	3.90	-44208	17496	16892	15986	15382	14476	17195	15685	56	4860	500	11400	10	1	11109424	1847	62.99	1.11	12	4.84	264.00	14936.00	17460	20230907	-4.75	10630	20230710	56.44	17460	-4.75	20230907	10630	56.44	20230710	17460	-4.75	20230907	10630	56.44	20230710	2.91	N	084730	500	55 억	433492	N	N	N	N
117	20230907	130531	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16690	400	2	2.46	8751911730	516101	90.62	16500	17460	16390	21150	11410	16290	16957.88	3.90	-42598	17496	16892	15986	15382	14476	17195	15685	56	4860	500	11400	10	1	11109424	1854	63.22	1.12	12	4.65	264.00	14936.00	17460	20230907	-4.41	10630	20230710	57.01	17460	-4.41	20230907	10630	57.01	20230710	17460	-4.41	20230907	10630	57.01	20230710	2.91	N	084730	500	55 억	433492	N	N	N	N
118	20230907	120540	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16670	380	2	2.33	8454241520	498330	87.50	16500	17460	16390	21150	11410	16290	16965.28	3.90	-36610	17496	16892	15986	15382	14476	17195	15685	56	4860	500	11400	10	1	11109424	1852	63.14	1.12	12	4.49	264.00	14936.00	17460	20230907	-4.52	10630	20230710	56.82	17460	-4.52	20230907	10630	56.82	20230710	17460	-4.52	20230907	10630	56.82	20230710	2.91	N	084730	500	55 억	433492	N	N	N	N
119	20230907	110537	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	16890	600	2	3.68	7642040300	449701	78.97	16500	17460	16390	21150	11410	16290	16993.76	3.90	-18232	17496	16892	15986	15382	14476	17195	15685	56	4860	500	11400	10	1	11109424	1876	63.98	1.13	12	4.05	264.00	14936.00	17460	20230907	-3.26	10630	20230710	58.89	17460	-3.26	20230907	10630	58.89	20230710	17460	-3.26	20230907	10630	58.89	20230710	2.91	N	084730	500	55 억	433492	N	N	N	N
120	20230907	100536	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	17040	750	2	4.60	6110618310	358875	63.02	16500	17460	16390	21150	11410	16290	17027.36	3.90	-7439	17496	16892	15986	15382	14476	17195	15685	56	4860	500	11400	10	1	11109424	1893	64.55	1.14	12	3.23	264.00	14936.00	17460	20230907	-2.41	10630	20230710	60.30	17460	-2.41	20230907	10630	60.30	20230710	17460	-2.41	20230907	10630	60.30	20230710	2.91	N	084730	500	55 억	433492	N	N	N	N
121	20230907	090541	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16690	400	2	2.46	1000819670	60151	10.56	16500	16830	16390	21150	11410	16290	16639.03	3.90	-14624	17496	16892	15986	15382	14476	17195	15685	56	4860	500	11400	10	1	11109424	1854	63.22	1.12	12	0.54	264.00	14936.00	17000	20230811	-1.82	10630	20230710	57.01	17000	-1.82	20230811	10630	57.01	20230710	17000	-1.82	20230811	10630	57.01	20230710	2.91	N	084730	500	55 억	433492	N	N	N	N
122	20230906	160532	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16290	1250	2	8.31	9061093780	564118	268.56	15150	16590	15080	19550	10530	15040	16061.58	2.79	112406	16373	15706	15293	14626	14213	15500	14420	56	4510	500	10520	10	1	11109424	1810	61.70	1.09	12	5.08	264.00	14936.00	17000	20230811	-4.18	10630	20230710	53.25	17000	-4.18	20230811	10630	53.25	20230710	17000	-4.18	20230811	10630	53.25	20230710	2.87	N	084730	500	55 억	310126	N	N	N	N
123	20230906	150534	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16220	1180	2	7.85	8712803030	542687	258.36	15150	16590	15080	19550	10530	15040	16054.93	2.79	111672	16373	15706	15293	14626	14213	15500	14420	56	4510	500	10520	10	1	11109424	1802	61.44	1.09	12	4.88	264.00	14936.00	17000	20230811	-4.59	10630	20230710	52.59	17000	-4.59	20230811	10630	52.59	20230710	17000	-4.59	20230811	10630	52.59	20230710	2.87	N	084730	500	55 억	310126	N	N	N	N
124	20230906	140534	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16380	1340	2	8.91	6434265090	403819	192.25	15150	16400	15080	19550	10530	15040	15933.54	2.79	106201	16373	15706	15293	14626	14213	15500	14420	56	4510	500	10520	10	1	11109424	1820	62.05	1.10	12	3.63	264.00	14936.00	17000	20230811	-3.65	10630	20230710	54.09	17000	-3.65	20230811	10630	54.09	20230710	17000	-3.65	20230811	10630	54.09	20230710	2.87	N	084730	500	55 억	310126	N	N	N	N
125	20230906	130529	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16040	1000	2	6.65	5117372760	322609	153.59	15150	16280	15080	19550	10530	15040	15862.46	2.79	84860	16373	15706	15293	14626	14213	15500	14420	56	4510	500	10520	10	1	11109424	1782	60.76	1.07	12	2.90	264.00	14936.00	17000	20230811	-5.65	10630	20230710	50.89	17000	-5.65	20230811	10630	50.89	20230710	17000	-5.65	20230811	10630	50.89	20230710	2.87	N	084730	500	55 억	310126	N	N	N	N
126	20230906	120539	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16150	1110	2	7.38	4715786890	297642	141.70	15150	16280	15080	19550	10530	15040	15843.82	2.79	78829	16373	15706	15293	14626	14213	15500	14420	56	4510	500	10520	10	1	11109424	1794	61.17	1.08	12	2.68	264.00	14936.00	17000	20230811	-5.00	10630	20230710	51.93	17000	-5.00	20230811	10630	51.93	20230710	17000	-5.00	20230811	10630	51.93	20230710	2.87	N	084730	500	55 억	310126	N	N	N	N
127	20230906	110537	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15850	810	2	5.39	3000908780	191220	91.04	15150	15930	15080	19550	10530	15040	15693.49	2.79	46355	16373	15706	15293	14626	14213	15500	14420	56	4510	500	10520	10	1	11109424	1761	60.04	1.06	12	1.72	264.00	14936.00	17000	20230811	-6.76	10630	20230710	49.11	17000	-6.76	20230811	10630	49.11	20230710	17000	-6.76	20230811	10630	49.11	20230710	2.87	N	084730	500	55 억	310126	N	N	N	N
128	20230906	100522	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15740	700	2	4.65	1734206700	111132	52.91	15150	15840	15080	19550	10530	15040	15604.93	2.79	17061	16373	15706	15293	14626	14213	15500	14420	56	4510	500	10520	10	1	11109424	1749	59.62	1.05	12	1.00	264.00	14936.00	17000	20230811	-7.41	10630	20230710	48.07	17000	-7.41	20230811	10630	48.07	20230710	17000	-7.41	20230811	10630	48.07	20230710	2.87	N	084730	500	55 억	310126	N	N	N	N
129	20230906	090527	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15270	230	2	1.53	55645970	3660	1.74	15150	15280	15080	19550	10530	15040	15203.82	2.79	1479	16373	15706	15293	14626	14213	15500	14420	56	4510	500	10520	10	1	11109424	1696	57.84	1.02	12	0.03	264.00	14936.00	17000	20230811	-10.18	10630	20230710	43.65	17000	-10.18	20230811	10630	43.65	20230710	17000	-10.18	20230811	10630	43.65	20230710	2.87	N	084730	500	55 억	310126	N	N	N	N
130	20230905	160528	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15040	-310	5	-2.02	3183388020	208036	152.33	15950	15960	14880	19950	10750	15350	15302.10	3.10	-34692	16083	15716	15383	15016	14683	15550	14850	56	4600	500	10740	10	1	11109424	1671	56.97	1.01	12	1.87	264.00	14936.00	17000	20230811	-11.53	10630	20230710	41.49	17000	-11.53	20230811	10630	41.49	20230710	17000	-11.53	20230811	10630	41.49	20230710	3.10	N	084730	500	55 억	344780	N	N	N	N
131	20230905	150538	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15320	-30	5	-0.20	3007357580	196421	143.82	15950	15960	14880	19950	10750	15350	15310.77	3.10	-32364	16083	15716	15383	15016	14683	15550	14850	56	4600	500	10740	10	1	11109424	1702	58.03	1.03	12	1.77	264.00	14936.00	17000	20230811	-9.88	10630	20230710	44.12	17000	-9.88	20230811	10630	44.12	20230710	17000	-9.88	20230811	10630	44.12	20230710	3.10	N	084730	500	55 억	344780	N	N	N	N
132	20230905	140535	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14980	-370	5	-2.41	2552273390	166192	121.69	15950	15960	14880	19950	10750	15350	15357.38	3.10	-32608	16083	15716	15383	15016	14683	15550	14850	56	4600	500	10740	10	1	11109424	1664	56.74	1.00	12	1.50	264.00	14936.00	17000	20230811	-11.88	10630	20230710	40.92	17000	-11.88	20230811	10630	40.92	20230710	17000	-11.88	20230811	10630	40.92	20230710	3.10	N	084730	500	55 억	344780	N	N	N	N
133	20230905	130517	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	-350	5	-2.28	2451566810	159463	116.76	15950	15960	14880	19950	10750	15350	15373.89	3.10	-32930	16083	15716	15383	15016	14683	15550	14850	56	4600	500	10740	10	1	11109424	1666	56.82	1.00	12	1.44	264.00	14936.00	17000	20230811	-11.76	10630	20230710	41.11	17000	-11.76	20230811	10630	41.11	20230710	17000	-11.76	20230811	10630	41.11	20230710	3.10	N	084730	500	55 억	344780	N	N	N	N
134	20230905	120525	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15040	-310	5	-2.02	2238056780	145175	106.30	15950	15960	14880	19950	10750	15350	15416.27	3.10	-33281	16083	15716	15383	15016	14683	15550	14850	56	4600	500	10740	10	1	11109424	1671	56.97	1.01	12	1.31	264.00	14936.00	17000	20230811	-11.53	10630	20230710	41.49	17000	-11.53	20230811	10630	41.49	20230710	17000	-11.53	20230811	10630	41.49	20230710	3.10	N	084730	500	55 억	344780	N	N	N	N
135	20230905	110528	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15090	-260	5	-1.69	2155808140	139712	102.30	15950	15960	14880	19950	10750	15350	15430.38	3.10	-31561	16083	15716	15383	15016	14683	15550	14850	56	4600	500	10740	10	1	11109424	1676	57.16	1.01	12	1.26	264.00	14936.00	17000	20230811	-11.24	10630	20230710	41.96	17000	-11.24	20230811	10630	41.96	20230710	17000	-11.24	20230811	10630	41.96	20230710	3.10	N	084730	500	55 억	344780	N	N	N	N
136	20230905	100523	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15160	-190	5	-1.24	1681559200	108124	79.17	15950	15960	15110	19950	10750	15350	15552.16	3.10	-35551	16083	15716	15383	15016	14683	15550	14850	56	4600	500	10740	10	1	11109424	1684	57.42	1.01	12	0.97	264.00	14936.00	17000	20230811	-10.82	10630	20230710	42.62	17000	-10.82	20230811	10630	42.62	20230710	17000	-10.82	20230811	10630	42.62	20230710	3.10	N	084730	500	55 억	344780	N	N	N	N
137	20230905	090520	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15570	220	2	1.43	501381990	31665	23.19	15950	15960	15500	19950	10750	15350	15834.10	3.10	-11477	16083	15716	15383	15016	14683	15550	14850	56	4600	500	10740	10	1	11109424	1730	58.98	1.04	12	0.29	264.00	14936.00	17000	20230811	-8.41	10630	20230710	46.47	17000	-8.41	20230811	10630	46.47	20230710	17000	-8.41	20230811	10630	46.47	20230710	3.10	N	084730	500	55 억	344780	N	N	N	N
138	20230904	160520	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15350	-400	5	-2.54	2061439950	134908	58.91	15750	15750	15050	20450	11030	15750	15280.07	3.01	8734	16396	16072	15776	15452	15156	15925	15305	56	4700	500	11020	10	1	11109424	1705	58.14	1.03	12	1.21	264.00	14936.00	17000	20230811	-9.71	10630	20230710	44.40	17000	-9.71	20230811	10630	44.40	20230710	17000	-9.71	20230811	10630	44.40	20230710	3.09	N	084730	500	55 억	334075	N	N	N	N
139	20230904	150513	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15150	-600	5	-3.81	1957999170	128147	55.96	15750	15750	15050	20450	11030	15750	15279.23	3.01	9602	16396	16072	15776	15452	15156	15925	15305	56	4700	500	11020	10	1	11109424	1683	57.39	1.01	12	1.15	264.00	14936.00	17000	20230811	-10.88	10630	20230710	42.52	17000	-10.88	20230811	10630	42.52	20230710	17000	-10.88	20230811	10630	42.52	20230710	3.09	N	084730	500	55 억	334075	N	N	N	N
140	20230904	140509	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15220	-530	5	-3.37	1679976540	109811	47.95	15750	15750	15050	20450	11030	15750	15298.69	3.01	15187	16396	16072	15776	15452	15156	15925	15305	56	4700	500	11020	10	1	11109424	1691	57.65	1.02	12	0.99	264.00	14936.00	17000	20230811	-10.47	10630	20230710	43.18	17000	-10.47	20230811	10630	43.18	20230710	17000	-10.47	20230811	10630	43.18	20230710	3.09	N	084730	500	55 억	334075	N	N	N	N
141	20230904	130517	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15260	-490	5	-3.11	1558784500	101851	44.48	15750	15750	15050	20450	11030	15750	15304.44	3.01	15970	16396	16072	15776	15452	15156	15925	15305	56	4700	500	11020	10	1	11109424	1695	57.80	1.02	12	0.92	264.00	14936.00	17000	20230811	-10.24	10630	20230710	43.56	17000	-10.24	20230811	10630	43.56	20230710	17000	-10.24	20230811	10630	43.56	20230710	3.09	N	084730	500	55 억	334075	N	N	N	N
142	20230904	120508	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15340	-410	5	-2.60	1463478690	95629	41.76	15750	15750	15050	20450	11030	15750	15303.59	3.01	19627	16396	16072	15776	15452	15156	15925	15305	56	4700	500	11020	10	1	11109424	1704	58.11	1.03	12	0.86	264.00	14936.00	17000	20230811	-9.76	10630	20230710	44.31	17000	-9.76	20230811	10630	44.31	20230710	17000	-9.76	20230811	10630	44.31	20230710	3.09	N	084730	500	55 억	334075	N	N	N	N
143	20230904	110501	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15230	-520	5	-3.30	1248584430	81562	35.62	15750	15750	15050	20450	11030	15750	15308.27	3.01	14663	16396	16072	15776	15452	15156	15925	15305	56	4700	500	11020	10	1	11109424	1692	57.69	1.02	12	0.73	264.00	14936.00	17000	20230811	-10.41	10630	20230710	43.27	17000	-10.41	20230811	10630	43.27	20230710	17000	-10.41	20230811	10630	43.27	20230710	3.09	N	084730	500	55 억	334075	N	N	N	N
144	20230904	100503	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15280	-470	5	-2.98	848339820	55286	24.14	15750	15750	15050	20450	11030	15750	15344.38	3.01	5879	16396	16072	15776	15452	15156	15925	15305	56	4700	500	11020	10	1	11109424	1698	57.88	1.02	12	0.50	264.00	14936.00	17000	20230811	-10.12	10630	20230710	43.74	17000	-10.12	20230811	10630	43.74	20230710	17000	-10.12	20230811	10630	43.74	20230710	3.09	N	084730	500	55 억	334075	N	N	N	N
145	20230904	090513	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15380	-370	5	-2.35	204440900	13306	5.81	15750	15750	15050	20450	11030	15750	15363.81	3.01	-661	16396	16072	15776	15452	15156	15925	15305	56	4700	500	11020	10	1	11109424	1709	58.26	1.03	12	0.12	264.00	14936.00	17000	20230811	-9.53	10630	20230710	44.68	17000	-9.53	20230811	10630	44.68	20230710	17000	-9.53	20230811	10630	44.68	20230710	3.09	N	084730	500	55 억	334075	N	N	N	N
146	20230901	160505	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15750	-30	5	-0.19	3613321860	228363	56.50	15780	16100	15480	20500	11050	15780	15822.84	3.04	-2684	16493	16136	15853	15496	15213	15995	15355	56	4720	500	11040	10	1	11109424	1750	59.66	1.05	12	2.06	264.00	14936.00	17000	20230811	-7.35	10630	20230710	48.17	17000	-7.35	20230811	10630	48.17	20230710	17000	-7.35	20230811	10630	48.17	20230710	3.00	N	084730	500	55 억	337406	N	N	N	N
147	20230901	150512	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15800	20	2	0.13	3455346100	218390	54.03	15780	16100	15480	20500	11050	15780	15821.91	3.04	1089	16493	16136	15853	15496	15213	15995	15355	56	4720	500	11040	10	1	11109424	1755	59.85	1.06	12	1.97	264.00	14936.00	17000	20230811	-7.06	10630	20230710	48.64	17000	-7.06	20230811	10630	48.64	20230710	17000	-7.06	20230811	10630	48.64	20230710	3.00	N	084730	500	55 억	337406	N	N	N	N
148	20230901	140513	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15980	200	2	1.27	2907502220	183792	45.47	15780	16100	15480	20500	11050	15780	15819.53	3.04	3727	16493	16136	15853	15496	15213	15995	15355	56	4720	500	11040	10	1	11109424	1775	60.53	1.07	12	1.65	264.00	14936.00	17000	20230811	-6.00	10630	20230710	50.33	17000	-6.00	20230811	10630	50.33	20230710	17000	-6.00	20230811	10630	50.33	20230710	3.00	N	084730	500	55 억	337406	N	N	N	N
149	20230901	130500	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16020	240	2	1.52	2295155940	145285	35.95	15780	16100	15480	20500	11050	15780	15797.61	3.04	5561	16493	16136	15853	15496	15213	15995	15355	56	4720	500	11040	10	1	11109424	1780	60.68	1.07	12	1.31	264.00	14936.00	17000	20230811	-5.76	10630	20230710	50.71	17000	-5.76	20230811	10630	50.71	20230710	17000	-5.76	20230811	10630	50.71	20230710	3.00	N	084730	500	55 억	337406	N	N	N	N
150	20230901	120505	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15920	140	2	0.89	1792529380	113839	28.17	15780	16010	15480	20500	11050	15780	15746.18	3.04	2670	16493	16136	15853	15496	15213	15995	15355	56	4720	500	11040	10	1	11109424	1769	60.30	1.07	12	1.02	264.00	14936.00	17000	20230811	-6.35	10630	20230710	49.76	17000	-6.35	20230811	10630	49.76	20230710	17000	-6.35	20230811	10630	49.76	20230710	3.00	N	084730	500	55 억	337406	N	N	N	N
151	20230901	110506	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15760	-20	5	-0.13	1510172020	95989	23.75	15780	16010	15480	20500	11050	15780	15732.76	3.04	1407	16493	16136	15853	15496	15213	15995	15355	56	4720	500	11040	10	1	11109424	1751	59.70	1.06	12	0.86	264.00	14936.00	17000	20230811	-7.29	10630	20230710	48.26	17000	-7.29	20230811	10630	48.26	20230710	17000	-7.29	20230811	10630	48.26	20230710	3.00	N	084730	500	55 억	337406	N	N	N	N
152	20230901	100503	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15640	-140	5	-0.89	1144885780	72865	18.03	15780	16010	15480	20500	11050	15780	15712.42	3.04	-1824	16493	16136	15853	15496	15213	15995	15355	56	4720	500	11040	10	1	11109424	1738	59.24	1.05	12	0.66	264.00	14936.00	17000	20230811	-8.00	10630	20230710	47.13	17000	-8.00	20230811	10630	47.13	20230710	17000	-8.00	20230811	10630	47.13	20230710	3.00	N	084730	500	55 억	337406	N	N	N	N
153	20230901	090456	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15580	-200	5	-1.27	146227460	9392	2.32	15780	15780	15480	20500	11050	15780	15569.36	3.04	-328	16493	16136	15853	15496	15213	15995	15355	56	4720	500	11040	10	1	11109424	1731	59.02	1.04	12	0.08	264.00	14936.00	17000	20230811	-8.35	10630	20230710	46.57	17000	-8.35	20230811	10630	46.57	20230710	17000	-8.35	20230811	10630	46.57	20230710	3.00	N	084730	500	55 억	337406	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History