KissMeData/064240/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	-150	5	-2.56	4480959680	787596	69.99	5870	6060	5300	7600	4100	5850	5689.04	3.87	-3825	6660	6255	5445	5040	4230	6457	5242	178	1750	500	3860	10	1	35038012	1997	-271.43	2.06	12	2.25	-21.00	2766.00	7800	20230616	-26.92	3600	20221013	58.33	7800	-26.92	20230616	3800	50.00	20230314	7800	-26.92	20230616	3600	58.33	20221013	3.62	N	064240	500	177 억	1357249	N	N	0	N	N
3	20230927	150558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	-310	5	-5.30	4240496840	744882	66.19	5870	6060	5300	7600	4100	5850	5692.47	3.87	-4405	6660	6255	5445	5040	4230	6457	5242	178	1750	500	3860	10	1	35038012	1941	-263.81	2.00	12	2.13	-21.00	2766.00	7800	20230616	-28.97	3600	20221013	53.89	7800	-28.97	20230616	3800	45.79	20230314	7800	-28.97	20230616	3600	53.89	20221013	3.62	N	064240	500	177 억	1357249	N	N	0	N	N
4	20230927	140559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5500	-350	5	-5.98	4090070050	717860	63.79	5870	6060	5300	7600	4100	5850	5697.21	3.87	-5073	6660	6255	5445	5040	4230	6457	5242	178	1750	500	3860	10	1	35038012	1927	-261.90	1.99	12	2.05	-21.00	2766.00	7800	20230616	-29.49	3600	20221013	52.78	7800	-29.49	20230616	3800	44.74	20230314	7800	-29.49	20230616	3600	52.78	20221013	3.62	N	064240	500	177 억	1357249	N	N	0	N	N
5	20230927	130552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5520	-330	5	-5.64	3963025350	694839	61.74	5870	6060	5300	7600	4100	5850	5703.14	3.87	-4376	6660	6255	5445	5040	4230	6457	5242	178	1750	500	3860	10	1	35038012	1934	-262.86	2.00	12	1.98	-21.00	2766.00	7800	20230616	-29.23	3600	20221013	53.33	7800	-29.23	20230616	3800	45.26	20230314	7800	-29.23	20230616	3600	53.33	20221013	3.62	N	064240	500	177 억	1357249	N	N	0	N	N
6	20230927	120552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5660	-190	5	-3.25	3652061860	638113	56.70	5870	6060	5300	7600	4100	5850	5722.87	3.87	-12231	6660	6255	5445	5040	4230	6457	5242	178	1750	500	3860	10	1	35038012	1983	-269.52	2.05	12	1.82	-21.00	2766.00	7800	20230616	-27.44	3600	20221013	57.22	7800	-27.44	20230616	3800	48.95	20230314	7800	-27.44	20230616	3600	57.22	20221013	3.62	N	064240	500	177 억	1357249	N	N	0	N	N
7	20230927	110557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5750	-100	5	-1.71	3460087010	604281	53.70	5870	6060	5300	7600	4100	5850	5725.59	3.87	-5594	6660	6255	5445	5040	4230	6457	5242	178	1750	500	3860	10	1	35038012	2015	-273.81	2.08	12	1.72	-21.00	2766.00	7800	20230616	-26.28	3600	20221013	59.72	7800	-26.28	20230616	3800	51.32	20230314	7800	-26.28	20230616	3600	59.72	20221013	3.62	N	064240	500	177 억	1357249	N	N	0	N	N
8	20230927	100553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-300	5	-5.13	3011332230	525144	46.66	5870	6060	5300	7600	4100	5850	5733.91	3.87	-975	6660	6255	5445	5040	4230	6457	5242	178	1750	500	3860	10	1	35038012	1945	-264.29	2.01	12	1.50	-21.00	2766.00	7800	20230616	-28.85	3600	20221013	54.17	7800	-28.85	20230616	3800	46.05	20230314	7800	-28.85	20230616	3600	54.17	20221013	3.62	N	064240	500	177 억	1357249	N	N	0	N	N
9	20230927	090601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	6000	150	2	2.56	1017239110	179587	15.96	5870	6000	5300	7600	4100	5850	5662.49	3.87	2271	6660	6255	5445	5040	4230	6457	5242	178	1750	500	3860	10	1	35038012	2102	-285.71	2.17	12	0.51	-21.00	2766.00	7800	20230616	-23.08	3600	20221013	66.67	7800	-23.08	20230616	3800	57.89	20230314	7800	-23.08	20230616	3600	66.67	20221013	3.62	N	064240	500	177 억	1357249	N	N	0	N	N
10	20230926	160553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5850	1160	2	24.73	5316948205	986220	495.61	4690	5850	4635	6090	3285	4690	5373.75	3.89	-8863	5106	4897	4776	4567	4446	4837	4507	178	1400	500	3090	10	1	35038012	2050	-278.57	2.11	12	2.81	-21.00	2766.00	7800	20230616	-25.00	3600	20221013	62.50	7800	-25.00	20230616	3800	53.95	20230314	7800	-25.00	20230616	3600	62.50	20221013	3.65	N	064240	500	177 억	1362305	N	N	0	N	N
11	20230926	150553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5280	590	2	12.58	2611247245	511245	256.92	4690	5330	4635	6090	3285	4690	5107.81	3.89	18226	5106	4897	4776	4567	4446	4837	4507	178	1400	500	3090	10	1	35038012	1850	-251.43	1.91	12	1.46	-21.00	2766.00	7800	20230616	-32.31	3600	20221013	46.67	7800	-32.31	20230616	3800	38.95	20230314	7800	-32.31	20230616	3600	46.67	20221013	3.65	N	064240	500	177 억	1362305	N	N	0	N	N
12	20230926	140548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	420	2	8.96	1812861185	359398	180.61	4690	5200	4635	6090	3285	4690	5044.38	3.89	17118	5106	4897	4776	4567	4446	4837	4507	178	1400	500	3090	10	1	35038012	1790	-243.33	1.85	12	1.03	-21.00	2766.00	7800	20230616	-34.49	3600	20221013	41.94	7800	-34.49	20230616	3800	34.47	20230314	7800	-34.49	20230616	3600	41.94	20221013	3.65	N	064240	500	177 억	1362305	N	N	0	N	N
13	20230926	130550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	460	2	9.81	1591275035	316067	158.83	4690	5200	4635	6090	3285	4690	5034.86	3.89	14289	5106	4897	4776	4567	4446	4837	4507	178	1400	500	3090	10	1	35038012	1804	-245.24	1.86	12	0.90	-21.00	2766.00	7800	20230616	-33.97	3600	20221013	43.06	7800	-33.97	20230616	3800	35.53	20230314	7800	-33.97	20230616	3600	43.06	20221013	3.65	N	064240	500	177 억	1362305	N	N	0	N	N
14	20230926	120553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	430	2	9.17	1167277825	233654	117.42	4690	5160	4635	6090	3285	4690	4996.05	3.89	1563	5106	4897	4776	4567	4446	4837	4507	178	1400	500	3090	10	1	35038012	1794	-243.81	1.85	12	0.67	-21.00	2766.00	7800	20230616	-34.36	3600	20221013	42.22	7800	-34.36	20230616	3800	34.74	20230314	7800	-34.36	20230616	3600	42.22	20221013	3.65	N	064240	500	177 억	1362305	N	N	0	N	N
15	20230926	110552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4975	285	2	6.08	323401115	67612	33.98	4690	5030	4635	6090	3285	4690	4783.50	3.89	-4058	5106	4897	4776	4567	4446	4837	4507	178	1400	500	3090	5	1	35038012	1743	-236.90	1.80	12	0.19	-21.00	2766.00	7800	20230616	-36.22	3600	20221013	38.19	7800	-36.22	20230616	3800	30.92	20230314	7800	-36.22	20230616	3600	38.19	20221013	3.65	N	064240	500	177 억	1362305	N	N	0	N	N
16	20230926	100549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4740	50	2	1.07	105218035	22513	11.31	4690	4740	4635	6090	3285	4690	4673.49	3.89	-838	5106	4897	4776	4567	4446	4837	4507	178	1400	500	3090	5	1	35038012	1661	-225.71	1.71	12	0.06	-21.00	2766.00	7800	20230616	-39.23	3600	20221013	31.67	7800	-39.23	20230616	3800	24.74	20230314	7800	-39.23	20230616	3600	31.67	20221013	3.65	N	064240	500	177 억	1362305	N	N	0	N	N
17	20230926	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4730	40	2	0.85	11399145	2428	1.22	4690	4735	4690	6090	3285	4690	4695.37	3.89	269	5106	4897	4776	4567	4446	4837	4507	178	1400	500	3090	5	1	35038012	1657	-225.24	1.71	12	0.01	-21.00	2766.00	7800	20230616	-39.36	3600	20221013	31.39	7800	-39.36	20230616	3800	24.47	20230314	7800	-39.36	20230616	3600	31.39	20221013	3.65	N	064240	500	177 억	1362305	N	N	0	N	N
18	20230925	160550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4690	-250	5	-5.06	904169720	189516	127.59	4940	4985	4655	6420	3460	4940	4771.18	3.97	-26128	5266	5102	4986	4822	4706	5045	4765	178	1480	500	3260	5	1	35038012	1643	-223.33	1.70	12	0.54	-21.00	2766.00	7800	20230616	-39.87	3600	20221013	30.28	7800	-39.87	20230616	3800	23.42	20230314	7800	-39.87	20230616	3600	30.28	20221013	3.73	N	064240	500	177 억	1389433	N	N	0	N	N
19	20230925	150553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4740	-200	5	-4.05	673731080	140477	94.57	4940	4985	4690	6420	3460	4940	4796.02	3.97	-27172	5266	5102	4986	4822	4706	5045	4765	178	1480	500	3260	5	1	35038012	1661	-225.71	1.71	12	0.40	-21.00	2766.00	7800	20230616	-39.23	3600	20221013	31.67	7800	-39.23	20230616	3800	24.74	20230314	7800	-39.23	20230616	3600	31.67	20221013	3.73	N	064240	500	177 억	1389433	N	N	0	N	N
20	20230925	140543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4750	-190	5	-3.85	456746735	94577	63.67	4940	4985	4745	6420	3460	4940	4829.36	3.97	-23606	5266	5102	4986	4822	4706	5045	4765	178	1480	500	3260	5	1	35038012	1664	-226.19	1.72	12	0.27	-21.00	2766.00	7800	20230616	-39.10	3600	20221013	31.94	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3600	31.94	20221013	3.73	N	064240	500	177 억	1389433	N	N	0	N	N
21	20230925	130547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4760	-180	5	-3.64	394053070	81401	54.80	4940	4985	4760	6420	3460	4940	4840.89	3.97	-22816	5266	5102	4986	4822	4706	5045	4765	178	1480	500	3260	5	1	35038012	1668	-226.67	1.72	12	0.23	-21.00	2766.00	7800	20230616	-38.97	3600	20221013	32.22	7800	-38.97	20230616	3800	25.26	20230314	7800	-38.97	20230616	3600	32.22	20221013	3.73	N	064240	500	177 억	1389433	N	N	0	N	N
22	20230925	120552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4825	-115	5	-2.33	342258850	70574	47.51	4940	4985	4795	6420	3460	4940	4849.65	3.97	-18717	5266	5102	4986	4822	4706	5045	4765	178	1480	500	3260	5	1	35038012	1691	-229.76	1.74	12	0.20	-21.00	2766.00	7800	20230616	-38.14	3600	20221013	34.03	7800	-38.14	20230616	3800	26.97	20230314	7800	-38.14	20230616	3600	34.03	20221013	3.73	N	064240	500	177 억	1389433	N	N	0	N	N
23	20230925	110547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4805	-135	5	-2.73	303500265	62513	42.09	4940	4985	4795	6420	3460	4940	4854.99	3.97	-16603	5266	5102	4986	4822	4706	5045	4765	178	1480	500	3260	5	1	35038012	1684	-228.81	1.74	12	0.18	-21.00	2766.00	7800	20230616	-38.40	3600	20221013	33.47	7800	-38.40	20230616	3800	26.45	20230314	7800	-38.40	20230616	3600	33.47	20221013	3.73	N	064240	500	177 억	1389433	N	N	0	N	N
24	20230925	100549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4840	-100	5	-2.02	123816060	25281	17.02	4940	4985	4830	6420	3460	4940	4897.59	3.97	-6044	5266	5102	4986	4822	4706	5045	4765	178	1480	500	3260	5	1	35038012	1696	-230.48	1.75	12	0.07	-21.00	2766.00	7800	20230616	-37.95	3600	20221013	34.44	7800	-37.95	20230616	3800	27.37	20230314	7800	-37.95	20230616	3600	34.44	20221013	3.73	N	064240	500	177 억	1389433	N	N	0	N	N
25	20230925	090548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4925	-15	5	-0.30	11843705	2399	1.62	4940	4985	4910	6420	3460	4940	4936.93	3.97	-184	5266	5102	4986	4822	4706	5045	4765	178	1480	500	3260	5	1	35038012	1726	-234.52	1.78	12	0.01	-21.00	2766.00	7800	20230616	-36.86	3600	20221013	36.81	7800	-36.86	20230616	3800	29.61	20230314	7800	-36.86	20230616	3600	36.81	20221013	3.73	N	064240	500	177 억	1389433	N	N	0	N	N
26	20230922	160607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4940	-40	5	-0.80	718205865	143923	84.95	4970	5150	4870	6470	3490	4980	4990.37	4.00	-10342	5173	5076	4983	4886	4793	5125	4935	178	1490	500	3280	5	1	35038012	1731	-235.24	1.79	12	0.41	-21.00	2766.00	7800	20230616	-36.67	3600	20221013	37.22	7800	-36.67	20230616	3800	30.00	20230314	7800	-36.67	20230616	3600	37.22	20221013	3.74	N	064240	500	177 억	1399775	N	N	0	N	N
27	20230922	150603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4915	-65	5	-1.31	597543695	119361	70.45	4970	5150	4905	6470	3490	4980	5006.23	4.00	-7464	5173	5076	4983	4886	4793	5125	4935	178	1490	500	3280	5	1	35038012	1722	-234.05	1.78	12	0.34	-21.00	2766.00	7800	20230616	-36.99	3600	20221013	36.53	7800	-36.99	20230616	3800	29.34	20230314	7800	-36.99	20230616	3600	36.53	20221013	3.74	N	064240	500	177 억	1399775	N	N	0	N	N
28	20230922	140604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4955	-25	5	-0.50	497990005	99197	58.55	4970	5150	4905	6470	3490	4980	5020.29	4.00	-7801	5173	5076	4983	4886	4793	5125	4935	178	1490	500	3280	5	1	35038012	1736	-235.95	1.79	12	0.28	-21.00	2766.00	7800	20230616	-36.47	3600	20221013	37.64	7800	-36.47	20230616	3800	30.39	20230314	7800	-36.47	20230616	3600	37.64	20221013	3.74	N	064240	500	177 억	1399775	N	N	0	N	N
29	20230922	130529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	20	2	0.40	440465200	87617	51.72	4970	5150	4905	6470	3490	4980	5027.27	4.00	-4863	5173	5076	4983	4886	4793	5125	4935	178	1490	500	3280	10	1	35038012	1752	-238.10	1.81	12	0.25	-21.00	2766.00	7800	20230616	-35.90	3600	20221013	38.89	7800	-35.90	20230616	3800	31.58	20230314	7800	-35.90	20230616	3600	38.89	20221013	3.74	N	064240	500	177 억	1399775	N	N	0	N	N
30	20230922	120527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	40	2	0.80	392537550	78051	46.07	4970	5150	4905	6470	3490	4980	5029.36	4.00	-4720	5173	5076	4983	4886	4793	5125	4935	178	1490	500	3280	10	1	35038012	1759	-239.05	1.81	12	0.22	-21.00	2766.00	7800	20230616	-35.64	3600	20221013	39.44	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3600	39.44	20221013	3.74	N	064240	500	177 억	1399775	N	N	0	N	N
31	20230922	110524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	60	2	1.20	355043240	70622	41.68	4970	5150	4905	6470	3490	4980	5027.50	4.00	-2513	5173	5076	4983	4886	4793	5125	4935	178	1490	500	3280	10	1	35038012	1766	-240.00	1.82	12	0.20	-21.00	2766.00	7800	20230616	-35.38	3600	20221013	40.00	7800	-35.38	20230616	3800	32.63	20230314	7800	-35.38	20230616	3600	40.00	20221013	3.74	N	064240	500	177 억	1399775	N	N	0	N	N
32	20230922	100526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5090	110	2	2.21	286263110	56924	33.60	4970	5150	4905	6470	3490	4980	5029.03	4.00	-4866	5173	5076	4983	4886	4793	5125	4935	178	1490	500	3280	10	1	35038012	1783	-242.38	1.84	12	0.16	-21.00	2766.00	7800	20230616	-34.74	3600	20221013	41.39	7800	-34.74	20230616	3800	33.95	20230314	7800	-34.74	20230616	3600	41.39	20221013	3.74	N	064240	500	177 억	1399775	N	N	0	N	N
33	20230922	090520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4940	-40	5	-0.80	53003695	10735	6.34	4970	4980	4905	6470	3490	4980	4936.70	4.00	723	5173	5076	4983	4886	4793	5125	4935	178	1490	500	3280	5	1	35038012	1731	-235.24	1.79	12	0.03	-21.00	2766.00	7800	20230616	-36.67	3600	20221013	37.22	7800	-36.67	20230616	3800	30.00	20230314	7800	-36.67	20230616	3600	37.22	20221013	3.74	N	064240	500	177 억	1399775	N	N	0	N	N
34	20230921	160528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4980	20	2	0.40	828045375	166917	150.45	4915	5080	4890	6440	3475	4960	4960.80	3.95	18526	5353	5156	5053	4856	4753	5105	4805	178	1480	500	3270	5	1	35038012	1745	-237.14	1.80	12	0.48	-21.00	2766.00	7800	20230616	-36.15	3600	20221013	38.33	7800	-36.15	20230616	3800	31.05	20230314	7800	-36.15	20230616	3600	38.33	20221013	3.75	N	064240	500	177 억	1383810	N	N	0	N	N
35	20230921	150521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4960	0	3	0.00	758813140	153002	137.91	4915	5080	4890	6440	3475	4960	4959.50	3.95	18702	5353	5156	5053	4856	4753	5105	4805	178	1480	500	3270	5	1	35038012	1738	-236.19	1.79	12	0.44	-21.00	2766.00	7800	20230616	-36.41	3600	20221013	37.78	7800	-36.41	20230616	3800	30.53	20230314	7800	-36.41	20230616	3600	37.78	20221013	3.75	N	064240	500	177 억	1383810	N	N	0	N	N
36	20230921	140526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	70	2	1.41	611527655	123251	111.09	4915	5080	4890	6440	3475	4960	4961.65	3.95	18631	5353	5156	5053	4856	4753	5105	4805	178	1480	500	3270	10	1	35038012	1762	-239.52	1.82	12	0.35	-21.00	2766.00	7800	20230616	-35.51	3600	20221013	39.72	7800	-35.51	20230616	3800	32.37	20230314	7800	-35.51	20230616	3600	39.72	20221013	3.75	N	064240	500	177 억	1383810	N	N	0	N	N
37	20230921	130519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4900	-60	5	-1.21	414560530	83898	75.62	4915	5050	4895	6440	3475	4960	4941.16	3.95	4182	5353	5156	5053	4856	4753	5105	4805	178	1480	500	3270	5	1	35038012	1717	-233.33	1.77	12	0.24	-21.00	2766.00	7800	20230616	-37.18	3600	20221013	36.11	7800	-37.18	20230616	3800	28.95	20230314	7800	-37.18	20230616	3600	36.11	20221013	3.75	N	064240	500	177 억	1383810	N	N	0	N	N
38	20230921	120515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	-40	5	-0.81	319219630	64474	58.12	4915	5050	4900	6440	3475	4960	4951.09	3.95	10351	5353	5156	5053	4856	4753	5105	4805	178	1480	500	3270	5	1	35038012	1724	-234.29	1.78	12	0.18	-21.00	2766.00	7800	20230616	-36.92	3600	20221013	36.67	7800	-36.92	20230616	3800	29.47	20230314	7800	-36.92	20230616	3600	36.67	20221013	3.75	N	064240	500	177 억	1383810	N	N	0	N	N
39	20230921	110527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4915	-45	5	-0.91	275200725	55554	50.07	4915	5050	4900	6440	3475	4960	4953.71	3.95	9227	5353	5156	5053	4856	4753	5105	4805	178	1480	500	3270	5	1	35038012	1722	-234.05	1.78	12	0.16	-21.00	2766.00	7800	20230616	-36.99	3600	20221013	36.53	7800	-36.99	20230616	3800	29.34	20230314	7800	-36.99	20230616	3600	36.53	20221013	3.75	N	064240	500	177 억	1383810	N	N	0	N	N
40	20230921	100519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4950	-10	5	-0.20	157143535	31751	28.62	4915	5030	4900	6440	3475	4960	4949.12	3.95	6073	5353	5156	5053	4856	4753	5105	4805	178	1480	500	3270	5	1	35038012	1734	-235.71	1.79	12	0.09	-21.00	2766.00	7800	20230616	-36.54	3600	20221013	37.50	7800	-36.54	20230616	3800	30.26	20230314	7800	-36.54	20230616	3600	37.50	20221013	3.75	N	064240	500	177 억	1383810	N	N	0	N	N
41	20230921	090526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4900	-60	5	-1.21	55968770	11370	10.25	4915	5030	4900	6440	3475	4960	4921.21	3.95	1015	5353	5156	5053	4856	4753	5105	4805	178	1480	500	3270	5	1	35038012	1717	-233.33	1.77	12	0.03	-21.00	2766.00	7800	20230616	-37.18	3600	20221013	36.11	7800	-37.18	20230616	3800	28.95	20230314	7800	-37.18	20230616	3600	36.11	20221013	3.75	N	064240	500	177 억	1383810	N	N	0	N	N
42	20230920	160524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4960	-170	5	-3.31	556569080	109894	94.41	5130	5250	4950	6660	3600	5130	5065.86	3.94	3019	5396	5262	5176	5042	4956	5220	5000	178	1530	500	3380	5	1	35038012	1738	-236.19	1.79	12	0.31	-21.00	2766.00	7800	20230616	-36.41	3600	20221013	37.78	7800	-36.41	20230616	3800	30.53	20230314	7800	-36.41	20230616	3600	37.78	20221013	3.74	N	064240	500	177 억	1380791	N	N	0	N	N
43	20230920	150512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	-80	5	-1.56	456093295	89705	77.07	5130	5250	4950	6660	3600	5130	5084.27	3.94	2898	5396	5262	5176	5042	4956	5220	5000	178	1530	500	3380	10	1	35038012	1769	-240.48	1.83	12	0.26	-21.00	2766.00	7800	20230616	-35.26	3600	20221013	40.28	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3600	40.28	20221013	3.74	N	064240	500	177 억	1380791	N	N	0	N	N
44	20230920	140517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	-100	5	-1.95	314749850	61389	52.74	5130	5250	5030	6660	3600	5130	5127.13	3.94	-38	5396	5262	5176	5042	4956	5220	5000	178	1530	500	3380	10	1	35038012	1762	-239.52	1.82	12	0.18	-21.00	2766.00	7800	20230616	-35.51	3600	20221013	39.72	7800	-35.51	20230616	3800	32.37	20230314	7800	-35.51	20230616	3600	39.72	20221013	3.74	N	064240	500	177 억	1380791	N	N	0	N	N
45	20230920	130514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	-10	5	-0.19	249363800	48486	41.65	5130	5250	5090	6660	3600	5130	5143.06	3.94	261	5396	5262	5176	5042	4956	5220	5000	178	1530	500	3380	10	1	35038012	1794	-243.81	1.85	12	0.14	-21.00	2766.00	7800	20230616	-34.36	3600	20221013	42.22	7800	-34.36	20230616	3800	34.74	20230314	7800	-34.36	20230616	3600	42.22	20221013	3.74	N	064240	500	177 억	1380791	N	N	0	N	N
46	20230920	120512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5130	0	3	0.00	220880980	42940	36.89	5130	5250	5090	6660	3600	5130	5144.01	3.94	494	5396	5262	5176	5042	4956	5220	5000	178	1530	500	3380	10	1	35038012	1797	-244.29	1.85	12	0.12	-21.00	2766.00	7800	20230616	-34.23	3600	20221013	42.50	7800	-34.23	20230616	3800	35.00	20230314	7800	-34.23	20230616	3600	42.50	20221013	3.74	N	064240	500	177 억	1380791	N	N	0	N	N
47	20230920	110518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5130	0	3	0.00	172445730	33462	28.75	5130	5250	5100	6660	3600	5130	5153.62	3.94	338	5396	5262	5176	5042	4956	5220	5000	178	1530	500	3380	10	1	35038012	1797	-244.29	1.85	12	0.10	-21.00	2766.00	7800	20230616	-34.23	3600	20221013	42.50	7800	-34.23	20230616	3800	35.00	20230314	7800	-34.23	20230616	3600	42.50	20221013	3.74	N	064240	500	177 억	1380791	N	N	0	N	N
48	20230920	100509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5170	40	2	0.78	83291940	16106	13.84	5130	5250	5130	6660	3600	5130	5172.01	3.94	-55	5396	5262	5176	5042	4956	5220	5000	178	1530	500	3380	10	1	35038012	1811	-246.19	1.87	12	0.05	-21.00	2766.00	7800	20230616	-33.72	3600	20221013	43.61	7800	-33.72	20230616	3800	36.05	20230314	7800	-33.72	20230616	3600	43.61	20221013	3.74	N	064240	500	177 억	1380791	N	N	0	N	N
49	20230920	090515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	20	2	0.39	9853890	1912	1.64	5130	5220	5130	6660	3600	5130	5156.48	3.94	-572	5396	5262	5176	5042	4956	5220	5000	178	1530	500	3380	10	1	35038012	1804	-245.24	1.86	12	0.01	-21.00	2766.00	7800	20230616	-33.97	3600	20221013	43.06	7800	-33.97	20230616	3800	35.53	20230314	7800	-33.97	20230616	3600	43.06	20221013	3.74	N	064240	500	177 억	1380791	N	N	0	N	N
50	20230919	160513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5130	-90	5	-1.72	592571780	114470	22.44	5310	5310	5090	6780	3660	5220	5177.04	3.95	-1378	5786	5502	5316	5032	4846	5410	4940	178	1560	500	3440	10	1	35038012	1797	-244.29	1.85	12	0.33	-21.00	2766.00	7800	20230616	-34.23	3600	20221013	42.50	7800	-34.23	20230616	3800	35.00	20230314	7800	-34.23	20230616	3600	42.50	20221013	3.67	N	064240	500	177 억	1382469	N	N	0	N	N
51	20230919	150513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5190	-30	5	-0.57	529773010	102273	20.05	5310	5310	5090	6780	3660	5220	5179.99	3.95	-1493	5786	5502	5316	5032	4846	5410	4940	178	1560	500	3440	10	1	35038012	1818	-247.14	1.88	12	0.29	-21.00	2766.00	7800	20230616	-33.46	3600	20221013	44.17	7800	-33.46	20230616	3800	36.58	20230314	7800	-33.46	20230616	3600	44.17	20221013	3.67	N	064240	500	177 억	1382469	N	N	0	N	N
52	20230919	140509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5130	-90	5	-1.72	465353710	89722	17.59	5310	5310	5090	6780	3660	5220	5186.62	3.95	-1614	5786	5502	5316	5032	4846	5410	4940	178	1560	500	3440	10	1	35038012	1797	-244.29	1.85	12	0.26	-21.00	2766.00	7800	20230616	-34.23	3600	20221013	42.50	7800	-34.23	20230616	3800	35.00	20230314	7800	-34.23	20230616	3600	42.50	20221013	3.67	N	064240	500	177 억	1382469	N	N	0	N	N
53	20230919	130502	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5190	-30	5	-0.57	337291150	64766	12.69	5310	5310	5140	6780	3660	5220	5207.84	3.95	-2778	5786	5502	5316	5032	4846	5410	4940	178	1560	500	3440	10	1	35038012	1818	-247.14	1.88	12	0.18	-21.00	2766.00	7800	20230616	-33.46	3600	20221013	44.17	7800	-33.46	20230616	3800	36.58	20230314	7800	-33.46	20230616	3600	44.17	20221013	3.67	N	064240	500	177 억	1382469	N	N	0	N	N
54	20230919	120518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5200	-20	5	-0.38	308948500	59323	11.63	5310	5310	5140	6780	3660	5220	5207.90	3.95	-2081	5786	5502	5316	5032	4846	5410	4940	178	1560	500	3440	10	1	35038012	1822	-247.62	1.88	12	0.17	-21.00	2766.00	7800	20230616	-33.33	3600	20221013	44.44	7800	-33.33	20230616	3800	36.84	20230314	7800	-33.33	20230616	3600	44.44	20221013	3.67	N	064240	500	177 억	1382469	N	N	0	N	N
55	20230919	110516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5230	10	2	0.19	269896820	51795	10.15	5310	5310	5140	6780	3660	5220	5210.87	3.95	-677	5786	5502	5316	5032	4846	5410	4940	178	1560	500	3440	10	1	35038012	1832	-249.05	1.89	12	0.15	-21.00	2766.00	7800	20230616	-32.95	3600	20221013	45.28	7800	-32.95	20230616	3800	37.63	20230314	7800	-32.95	20230616	3600	45.28	20221013	3.67	N	064240	500	177 억	1382469	N	N	0	N	N
56	20230919	100514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5250	30	2	0.57	177457550	34082	6.68	5310	5310	5140	6780	3660	5220	5206.78	3.95	-4374	5786	5502	5316	5032	4846	5410	4940	178	1560	500	3440	10	1	35038012	1839	-250.00	1.90	12	0.10	-21.00	2766.00	7800	20230616	-32.69	3600	20221013	45.83	7800	-32.69	20230616	3800	38.16	20230314	7800	-32.69	20230616	3600	45.83	20221013	3.67	N	064240	500	177 억	1382469	N	N	0	N	N
57	20230919	090512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5200	-20	5	-0.38	53626400	10253	2.01	5310	5310	5200	6780	3660	5220	5230.31	3.95	-1315	5786	5502	5316	5032	4846	5410	4940	178	1560	500	3440	10	1	35038012	1822	-247.62	1.88	12	0.03	-21.00	2766.00	7800	20230616	-33.33	3600	20221013	44.44	7800	-33.33	20230616	3800	36.84	20230314	7800	-33.33	20230616	3600	44.44	20221013	3.67	N	064240	500	177 억	1382469	N	N	0	N	N
58	20230918	160514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5220	70	2	1.36	2711935850	506374	201.04	5380	5600	5130	6690	3610	5150	5355.67	4.02	-24555	5310	5230	5080	5000	4850	5270	5040	178	1540	500	3390	10	1	35038012	1829	-248.57	1.89	12	1.45	-21.00	2766.00	7800	20230616	-33.08	3600	20221013	45.00	7800	-33.08	20230616	3800	37.37	20230314	7800	-33.08	20230616	3600	45.00	20221013	3.62	N	064240	500	177 억	1407010	N	N	0	N	N
59	20230918	150510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	0	3	0.00	2628573700	490391	194.69	5380	5600	5130	6690	3610	5150	5360.16	4.02	-24770	5310	5230	5080	5000	4850	5270	5040	178	1540	500	3390	10	1	35038012	1804	-245.24	1.86	12	1.40	-21.00	2766.00	7800	20230616	-33.97	3600	20221013	43.06	7800	-33.97	20230616	3800	35.53	20230314	7800	-33.97	20230616	3600	43.06	20221013	3.62	N	064240	500	177 억	1407010	N	N	0	N	N
60	20230918	140524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5180	30	2	0.58	2516926290	468857	186.14	5380	5600	5130	6690	3610	5150	5368.22	4.02	-23313	5310	5230	5080	5000	4850	5270	5040	178	1540	500	3390	10	1	35038012	1815	-246.67	1.87	12	1.34	-21.00	2766.00	7800	20230616	-33.59	3600	20221013	43.89	7800	-33.59	20230616	3800	36.32	20230314	7800	-33.59	20230616	3600	43.89	20221013	3.62	N	064240	500	177 억	1407010	N	N	0	N	N
61	20230918	130513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5180	30	2	0.58	2432138250	452434	179.62	5380	5600	5140	6690	3610	5150	5375.68	4.02	-21490	5310	5230	5080	5000	4850	5270	5040	178	1540	500	3390	10	1	35038012	1815	-246.67	1.87	12	1.29	-21.00	2766.00	7800	20230616	-33.59	3600	20221013	43.89	7800	-33.59	20230616	3800	36.32	20230314	7800	-33.59	20230616	3600	43.89	20221013	3.62	N	064240	500	177 억	1407010	N	N	0	N	N
62	20230918	120512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5230	80	2	1.55	2240452910	415453	164.94	5380	5600	5190	6690	3610	5150	5392.80	4.02	-23180	5310	5230	5080	5000	4850	5270	5040	178	1540	500	3390	10	1	35038012	1832	-249.05	1.89	12	1.19	-21.00	2766.00	7800	20230616	-32.95	3600	20221013	45.28	7800	-32.95	20230616	3800	37.63	20230314	7800	-32.95	20230616	3600	45.28	20221013	3.62	N	064240	500	177 억	1407010	N	N	0	N	N
63	20230918	110511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5340	190	2	3.69	2100644840	388949	154.42	5380	5600	5190	6690	3610	5150	5400.82	4.02	-20431	5310	5230	5080	5000	4850	5270	5040	178	1540	500	3390	10	1	35038012	1871	-254.29	1.93	12	1.11	-21.00	2766.00	7800	20230616	-31.54	3600	20221013	48.33	7800	-31.54	20230616	3800	40.53	20230314	7800	-31.54	20230616	3600	48.33	20221013	3.62	N	064240	500	177 억	1407010	N	N	0	N	N
64	20230918	100507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5470	320	2	6.21	1754858190	324642	128.89	5380	5600	5190	6690	3610	5150	5405.52	4.02	-26751	5310	5230	5080	5000	4850	5270	5040	178	1540	500	3390	10	1	35038012	1917	-260.48	1.98	12	0.93	-21.00	2766.00	7800	20230616	-29.87	3600	20221013	51.94	7800	-29.87	20230616	3800	43.95	20230314	7800	-29.87	20230616	3600	51.94	20221013	3.62	N	064240	500	177 억	1407010	N	N	0	N	N
65	20230918	090504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	110	2	2.14	345162080	64723	25.70	5380	5380	5260	6690	3610	5150	5332.91	4.02	-16940	5310	5230	5080	5000	4850	5270	5040	178	1540	500	3390	10	1	35038012	1843	-250.48	1.90	12	0.18	-21.00	2766.00	7800	20230616	-32.56	3600	20221013	46.11	7800	-32.56	20230616	3800	38.42	20230314	7800	-32.56	20230616	3600	46.11	20221013	3.62	N	064240	500	177 억	1407010	N	N	0	N	N
66	20230915	160509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	250	2	5.10	1029632445	203424	125.30	4930	5160	4930	6370	3430	4900	5060.82	3.98	13300	5076	4987	4871	4782	4666	5032	4827	178	1470	500	3230	10	1	35038012	1804	-245.24	1.86	12	0.58	-21.00	2766.00	7800	20230616	-33.97	3600	20221013	43.06	7800	-33.97	20230616	3800	35.53	20230314	7800	-33.97	20230616	3600	43.06	20221013	3.66	N	064240	500	177 억	1393510	N	N	0	N	N
67	20230915	150512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4980	80	2	1.63	772379700	152892	94.17	4930	5160	4930	6370	3430	4900	5051.80	3.98	3261	5076	4987	4871	4782	4666	5032	4827	178	1470	500	3230	5	1	35038012	1745	-237.14	1.80	12	0.44	-21.00	2766.00	7800	20230616	-36.15	3600	20221013	38.33	7800	-36.15	20230616	3800	31.05	20230314	7800	-36.15	20230616	3600	38.33	20221013	3.66	N	064240	500	177 억	1393510	N	N	0	N	N
68	20230915	140508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4975	75	2	1.53	706663145	139677	86.03	4930	5160	4930	6370	3430	4900	5059.27	3.98	5290	5076	4987	4871	4782	4666	5032	4827	178	1470	500	3230	5	1	35038012	1743	-236.90	1.80	12	0.40	-21.00	2766.00	7800	20230616	-36.22	3600	20221013	38.19	7800	-36.22	20230616	3800	30.92	20230314	7800	-36.22	20230616	3600	38.19	20221013	3.66	N	064240	500	177 억	1393510	N	N	0	N	N
69	20230915	130505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	120	2	2.45	680106935	134364	82.76	4930	5160	4930	6370	3430	4900	5061.68	3.98	6220	5076	4987	4871	4782	4666	5032	4827	178	1470	500	3230	10	1	35038012	1759	-239.05	1.81	12	0.38	-21.00	2766.00	7800	20230616	-35.64	3600	20221013	39.44	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3600	39.44	20221013	3.66	N	064240	500	177 억	1393510	N	N	0	N	N
70	20230915	120511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	150	2	3.06	564611165	111357	68.59	4930	5160	4930	6370	3430	4900	5070.28	3.98	5021	5076	4987	4871	4782	4666	5032	4827	178	1470	500	3230	10	1	35038012	1769	-240.48	1.83	12	0.32	-21.00	2766.00	7800	20230616	-35.26	3600	20221013	40.28	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3600	40.28	20221013	3.66	N	064240	500	177 억	1393510	N	N	0	N	N
71	20230915	110514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5070	170	2	3.47	540983775	106678	65.71	4930	5160	4930	6370	3430	4900	5071.18	3.98	5162	5076	4987	4871	4782	4666	5032	4827	178	1470	500	3230	10	1	35038012	1776	-241.43	1.83	12	0.30	-21.00	2766.00	7800	20230616	-35.00	3600	20221013	40.83	7800	-35.00	20230616	3800	33.42	20230314	7800	-35.00	20230616	3600	40.83	20221013	3.66	N	064240	500	177 억	1393510	N	N	0	N	N
72	20230915	100513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5060	160	2	3.27	425253595	83819	51.63	4930	5160	4930	6370	3430	4900	5073.47	3.98	942	5076	4987	4871	4782	4666	5032	4827	178	1470	500	3230	10	1	35038012	1773	-240.95	1.83	12	0.24	-21.00	2766.00	7800	20230616	-35.13	3600	20221013	40.56	7800	-35.13	20230616	3800	33.16	20230314	7800	-35.13	20230616	3600	40.56	20221013	3.66	N	064240	500	177 억	1393510	N	N	0	N	N
73	20230915	090504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4960	60	2	1.22	30456810	6141	3.78	4930	4995	4930	6370	3430	4900	4959.58	3.98	-571	5076	4987	4871	4782	4666	5032	4827	178	1470	500	3230	5	1	35038012	1738	-236.19	1.79	12	0.02	-21.00	2766.00	7800	20230616	-36.41	3600	20221013	37.78	7800	-36.41	20230616	3800	30.53	20230314	7800	-36.41	20230616	3600	37.78	20221013	3.66	N	064240	500	177 억	1393510	N	N	0	N	N
74	20230914	160508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4900	145	2	3.05	779794220	159678	120.81	4795	4960	4755	6180	3330	4755	4883.21	4.01	-12438	4968	4861	4783	4676	4598	4822	4637	178	1425	500	3130	5	1	35038012	1717	-233.33	1.77	12	0.46	-21.00	2766.00	7800	20230616	-37.18	3600	20221013	36.11	7800	-37.18	20230616	3800	28.95	20230314	7800	-37.18	20230616	3600	36.11	20221013	3.63	N	064240	500	177 억	1404912	N	N	1	N	N
75	20230914	150459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4875	120	2	2.52	716227730	146702	111.00	4795	4960	4755	6180	3330	4755	4882.19	4.01	-13236	4968	4861	4783	4676	4598	4822	4637	178	1425	500	3130	5	1	35038012	1708	-232.14	1.76	12	0.42	-21.00	2766.00	7800	20230616	-37.50	3600	20221013	35.42	7800	-37.50	20230616	3800	28.29	20230314	7800	-37.50	20230616	3600	35.42	20221013	3.63	N	064240	500	177 억	1404912	N	N	1	N	N
76	20230914	140502	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4930	175	2	3.68	666265250	136481	103.26	4795	4960	4755	6180	3330	4755	4881.74	4.01	-12033	4968	4861	4783	4676	4598	4822	4637	178	1425	500	3130	5	1	35038012	1727	-234.76	1.78	12	0.39	-21.00	2766.00	7800	20230616	-36.79	3600	20221013	36.94	7800	-36.79	20230616	3800	29.74	20230314	7800	-36.79	20230616	3600	36.94	20221013	3.63	N	064240	500	177 억	1404912	N	N	1	N	N
77	20230914	130455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	165	2	3.47	621325600	127324	96.33	4795	4960	4755	6180	3330	4755	4879.88	4.01	-12234	4968	4861	4783	4676	4598	4822	4637	178	1425	500	3130	5	1	35038012	1724	-234.29	1.78	12	0.36	-21.00	2766.00	7800	20230616	-36.92	3600	20221013	36.67	7800	-36.92	20230616	3800	29.47	20230314	7800	-36.92	20230616	3600	36.67	20221013	3.63	N	064240	500	177 억	1404912	N	N	1	N	N
78	20230914	120505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4910	155	2	3.26	561249530	115138	87.11	4795	4945	4755	6180	3330	4755	4874.58	4.01	-15011	4968	4861	4783	4676	4598	4822	4637	178	1425	500	3130	5	1	35038012	1720	-233.81	1.78	12	0.33	-21.00	2766.00	7800	20230616	-37.05	3600	20221013	36.39	7800	-37.05	20230616	3800	29.21	20230314	7800	-37.05	20230616	3600	36.39	20221013	3.63	N	064240	500	177 억	1404912	N	N	1	N	N
79	20230914	110501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	135	2	2.84	525768870	107871	81.62	4795	4945	4755	6180	3330	4755	4874.05	4.01	-15881	4968	4861	4783	4676	4598	4822	4637	178	1425	500	3130	5	1	35038012	1713	-232.86	1.77	12	0.31	-21.00	2766.00	7800	20230616	-37.31	3600	20221013	35.83	7800	-37.31	20230616	3800	28.68	20230314	7800	-37.31	20230616	3600	35.83	20221013	3.63	N	064240	500	177 억	1404912	N	N	1	N	N
80	20230914	100456	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4910	155	2	3.26	165714880	34324	25.97	4795	4910	4755	6180	3330	4755	4827.96	4.01	-563	4968	4861	4783	4676	4598	4822	4637	178	1425	500	3130	5	1	35038012	1720	-233.81	1.78	12	0.10	-21.00	2766.00	7800	20230616	-37.05	3600	20221013	36.39	7800	-37.05	20230616	3800	29.21	20230314	7800	-37.05	20230616	3600	36.39	20221013	3.63	N	064240	500	177 억	1404912	N	N	1	N	N
81	20230914	090503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4795	40	2	0.84	17830595	3721	2.82	4795	4795	4755	6180	3330	4755	4791.88	4.01	-973	4968	4861	4783	4676	4598	4822	4637	178	1425	500	3130	5	1	35038012	1680	-228.33	1.73	12	0.01	-21.00	2766.00	7800	20230616	-38.53	3600	20221013	33.19	7800	-38.53	20230616	3800	26.18	20230314	7800	-38.53	20230616	3600	33.19	20221013	3.63	N	064240	500	177 억	1404912	N	N	1	N	N
82	20230913	160508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4755	-100	5	-2.06	617406560	130028	58.92	4810	4890	4705	6310	3400	4855	4748.17	3.99	8268	5148	5001	4903	4756	4658	4952	4707	178	1455	500	3200	5	1	35038012	1666	-226.43	1.72	12	0.37	-21.00	2766.00	7800	20230616	-39.04	3600	20221013	32.08	7800	-39.04	20230616	3800	25.13	20230314	7800	-39.04	20230616	3600	32.08	20221013	3.64	N	064240	500	177 억	1396325	N	N	1	N	N
83	20230913	150503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4750	-105	5	-2.16	513365405	108040	48.95	4810	4890	4705	6310	3400	4855	4751.55	3.99	7027	5148	5001	4903	4756	4658	4952	4707	178	1455	500	3200	5	1	35038012	1664	-226.19	1.72	12	0.31	-21.00	2766.00	7800	20230616	-39.10	3600	20221013	31.94	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3600	31.94	20221013	3.64	N	064240	500	177 억	1396325	N	N	0	N	N
84	20230913	140504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4790	-65	5	-1.34	428267040	90112	40.83	4810	4890	4705	6310	3400	4855	4752.52	3.99	7423	5148	5001	4903	4756	4658	4952	4707	178	1455	500	3200	5	1	35038012	1678	-228.10	1.73	12	0.26	-21.00	2766.00	7800	20230616	-38.59	3600	20221013	33.06	7800	-38.59	20230616	3800	26.05	20230314	7800	-38.59	20230616	3600	33.06	20221013	3.64	N	064240	500	177 억	1396325	N	N	0	N	N
85	20230913	130453	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4720	-135	5	-2.78	379831175	79894	36.20	4810	4890	4705	6310	3400	4855	4754.09	3.99	1122	5148	5001	4903	4756	4658	4952	4707	178	1455	500	3200	5	1	35038012	1654	-224.76	1.71	12	0.23	-21.00	2766.00	7800	20230616	-39.49	3600	20221013	31.11	7800	-39.49	20230616	3800	24.21	20230314	7800	-39.49	20230616	3600	31.11	20221013	3.64	N	064240	500	177 억	1396325	N	N	0	N	N
86	20230913	120505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4750	-105	5	-2.16	272430215	57145	25.89	4810	4890	4725	6310	3400	4855	4767.23	3.99	-5698	5148	5001	4903	4756	4658	4952	4707	178	1455	500	3200	5	1	35038012	1664	-226.19	1.72	12	0.16	-21.00	2766.00	7800	20230616	-39.10	3600	20221013	31.94	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3600	31.94	20221013	3.64	N	064240	500	177 억	1396325	N	N	0	N	N
87	20230913	110504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4745	-110	5	-2.27	231053280	48402	21.93	4810	4890	4735	6310	3400	4855	4773.50	3.99	-6510	5148	5001	4903	4756	4658	4952	4707	178	1455	500	3200	5	1	35038012	1663	-225.95	1.72	12	0.14	-21.00	2766.00	7800	20230616	-39.17	3600	20221013	31.81	7800	-39.17	20230616	3800	24.87	20230314	7800	-39.17	20230616	3600	31.81	20221013	3.64	N	064240	500	177 억	1396325	N	N	0	N	N
88	20230913	100457	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4765	-90	5	-1.85	124479690	25980	11.77	4810	4890	4760	6310	3400	4855	4791.18	3.99	-2902	5148	5001	4903	4756	4658	4952	4707	178	1455	500	3200	5	1	35038012	1670	-226.90	1.72	12	0.07	-21.00	2766.00	7800	20230616	-38.91	3600	20221013	32.36	7800	-38.91	20230616	3800	25.39	20230314	7800	-38.91	20230616	3600	32.36	20221013	3.64	N	064240	500	177 억	1396325	N	N	0	N	N
89	20230913	090454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4780	-75	5	-1.54	11360160	2368	1.07	4810	4815	4775	6310	3400	4855	4795.43	3.99	-195	5148	5001	4903	4756	4658	4952	4707	178	1455	500	3200	5	1	35038012	1675	-227.62	1.73	12	0.01	-21.00	2766.00	7800	20230616	-38.72	3600	20221013	32.78	7800	-38.72	20230616	3800	25.79	20230314	7800	-38.72	20230616	3600	32.78	20221013	3.64	N	064240	500	177 억	1396325	N	N	0	N	N
90	20230912	160451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4855	-145	5	-2.90	1060974640	216909	150.11	4980	5050	4805	6500	3500	5000	4891.28	4.00	-3162	5340	5170	5050	4880	4760	5110	4820	178	1500	500	3300	5	1	35038012	1701	-231.19	1.76	12	0.62	-21.00	2766.00	7800	20230616	-37.76	3600	20221013	34.86	7800	-37.76	20230616	3800	27.76	20230314	7800	-37.76	20230616	3600	34.86	20221013	3.64	N	064240	500	177 억	1400242	N	N	0	N	N
91	20230912	150459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4840	-160	5	-3.20	851899110	173754	120.24	4980	5050	4835	6500	3500	5000	4902.84	4.00	-2452	5340	5170	5050	4880	4760	5110	4820	178	1500	500	3300	5	1	35038012	1696	-230.48	1.75	12	0.50	-21.00	2766.00	7800	20230616	-37.95	3600	20221013	34.44	7800	-37.95	20230616	3800	27.37	20230314	7800	-37.95	20230616	3600	34.44	20221013	3.64	N	064240	500	177 억	1400242	N	N	0	N	N
92	20230912	140458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4860	-140	5	-2.80	690642550	140487	97.22	4980	5050	4850	6500	3500	5000	4915.99	4.00	-3365	5340	5170	5050	4880	4760	5110	4820	178	1500	500	3300	5	1	35038012	1703	-231.43	1.76	12	0.40	-21.00	2766.00	7800	20230616	-37.69	3600	20221013	35.00	7800	-37.69	20230616	3800	27.89	20230314	7800	-37.69	20230616	3600	35.00	20221013	3.64	N	064240	500	177 억	1400242	N	N	0	N	N
93	20230912	130453	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	-110	5	-2.20	488130525	98987	68.50	4980	5050	4875	6500	3500	5000	4931.18	4.00	-1003	5340	5170	5050	4880	4760	5110	4820	178	1500	500	3300	5	1	35038012	1713	-232.86	1.77	12	0.28	-21.00	2766.00	7800	20230616	-37.31	3600	20221013	35.83	7800	-37.31	20230616	3800	28.68	20230314	7800	-37.31	20230616	3600	35.83	20221013	3.64	N	064240	500	177 억	1400242	N	N	0	N	N
94	20230912	120448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4915	-85	5	-1.70	385155605	77925	53.93	4980	5050	4895	6500	3500	5000	4942.56	4.00	-813	5340	5170	5050	4880	4760	5110	4820	178	1500	500	3300	5	1	35038012	1722	-234.05	1.78	12	0.22	-21.00	2766.00	7800	20230616	-36.99	3600	20221013	36.53	7800	-36.99	20230616	3800	29.34	20230314	7800	-36.99	20230616	3600	36.53	20221013	3.64	N	064240	500	177 억	1400242	N	N	0	N	N
95	20230912	110454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	-80	5	-1.60	335081255	67716	46.86	4980	5050	4895	6500	3500	5000	4948.25	4.00	45	5340	5170	5050	4880	4760	5110	4820	178	1500	500	3300	5	1	35038012	1724	-234.29	1.78	12	0.19	-21.00	2766.00	7800	20230616	-36.92	3600	20221013	36.67	7800	-36.92	20230616	3800	29.47	20230314	7800	-36.92	20230616	3600	36.67	20221013	3.64	N	064240	500	177 억	1400242	N	N	0	N	N
96	20230912	100452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4990	-10	5	-0.20	140551395	28188	19.51	4980	5050	4950	6500	3500	5000	4986.16	4.00	-319	5340	5170	5050	4880	4760	5110	4820	178	1500	500	3300	5	1	35038012	1748	-237.62	1.80	12	0.08	-21.00	2766.00	7800	20230616	-36.03	3600	20221013	38.61	7800	-36.03	20230616	3800	31.32	20230314	7800	-36.03	20230616	3600	38.61	20221013	3.64	N	064240	500	177 억	1400242	N	N	0	N	N
97	20230912	090500	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4990	-10	5	-0.20	12077290	2427	1.68	4980	5000	4950	6500	3500	5000	4975.08	4.00	-871	5340	5170	5050	4880	4760	5110	4820	178	1500	500	3300	5	1	35038012	1748	-237.62	1.80	12	0.01	-21.00	2766.00	7800	20230616	-36.03	3600	20221013	38.61	7800	-36.03	20230616	3800	31.32	20230314	7800	-36.03	20230616	3600	38.61	20221013	3.64	N	064240	500	177 억	1400242	N	N	0	N	N
98	20230911	160448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	-60	5	-1.19	702038885	139486	56.64	5090	5220	4930	6570	3550	5060	5033.08	4.06	-23258	5353	5206	5103	4956	4853	5280	5030	178	1510	500	3330	10	1	35038012	1752	-238.10	1.81	12	0.40	-21.00	2766.00	7800	20230616	-35.90	3600	20221013	38.89	7800	-35.90	20230616	3800	31.58	20230314	7800	-35.90	20230616	3600	38.89	20221013	3.66	N	064240	500	177 억	1423500	N	N	1	N	N
99	20230911	150457	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4960	-100	5	-1.98	605743150	120069	48.75	5090	5220	4950	6570	3550	5060	5044.96	4.06	-21189	5353	5206	5103	4956	4853	5280	5030	178	1510	500	3330	5	1	35038012	1738	-236.19	1.79	12	0.34	-21.00	2766.00	7800	20230616	-36.41	3600	20221013	37.78	7800	-36.41	20230616	3800	30.53	20230314	7800	-36.41	20230616	3600	37.78	20221013	3.66	N	064240	500	177 억	1423500	N	N	1	N	N
100	20230911	140503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-40	5	-0.79	433241790	85443	34.69	5090	5220	5000	6570	3550	5060	5070.54	4.06	-12397	5353	5206	5103	4956	4853	5280	5030	178	1510	500	3330	10	1	35038012	1759	-239.05	1.81	12	0.24	-21.00	2766.00	7800	20230616	-35.64	3600	20221013	39.44	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3600	39.44	20221013	3.66	N	064240	500	177 억	1423500	N	N	1	N	N
101	20230911	130445	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	-10	5	-0.20	380690860	74987	30.45	5090	5220	5000	6570	3550	5060	5076.76	4.06	-8854	5353	5206	5103	4956	4853	5280	5030	178	1510	500	3330	10	1	35038012	1769	-240.48	1.83	12	0.21	-21.00	2766.00	7800	20230616	-35.26	3600	20221013	40.28	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3600	40.28	20221013	3.66	N	064240	500	177 억	1423500	N	N	1	N	N
102	20230911	120452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	-10	5	-0.20	339187430	66763	27.11	5090	5220	5000	6570	3550	5060	5080.47	4.06	-7633	5353	5206	5103	4956	4853	5280	5030	178	1510	500	3330	10	1	35038012	1769	-240.48	1.83	12	0.19	-21.00	2766.00	7800	20230616	-35.26	3600	20221013	40.28	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3600	40.28	20221013	3.66	N	064240	500	177 억	1423500	N	N	1	N	N
103	20230911	110442	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	-20	5	-0.40	287652280	56526	22.95	5090	5220	5000	6570	3550	5060	5088.85	4.06	-6677	5353	5206	5103	4956	4853	5280	5030	178	1510	500	3330	10	1	35038012	1766	-240.00	1.82	12	0.16	-21.00	2766.00	7800	20230616	-35.38	3600	20221013	40.00	7800	-35.38	20230616	3800	32.63	20230314	7800	-35.38	20230616	3600	40.00	20221013	3.66	N	064240	500	177 억	1423500	N	N	1	N	N
104	20230911	100446	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	-10	5	-0.20	207872630	40765	16.55	5090	5220	5000	6570	3550	5060	5099.29	4.06	-7422	5353	5206	5103	4956	4853	5280	5030	178	1510	500	3330	10	1	35038012	1769	-240.48	1.83	12	0.12	-21.00	2766.00	7800	20230616	-35.26	3600	20221013	40.28	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3600	40.28	20221013	3.66	N	064240	500	177 억	1423500	N	N	1	N	N
105	20230911	090443	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5080	20	2	0.40	21197360	4191	1.70	5090	5090	5020	6570	3550	5060	5057.83	4.06	-1922	5353	5206	5103	4956	4853	5280	5030	178	1510	500	3330	10	1	35038012	1780	-241.90	1.84	12	0.01	-21.00	2766.00	7800	20230616	-34.87	3600	20221013	41.11	7800	-34.87	20230616	3800	33.68	20230314	7800	-34.87	20230616	3600	41.11	20221013	3.66	N	064240	500	177 억	1423500	N	N	1	N	N
106	20230908	160451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5060	75	2	1.50	1254407775	245597	76.82	5030	5250	5000	6480	3490	4985	5108.08	4.05	4016	5535	5260	5115	4840	4695	5187	4767	178	1495	500	3290	10	1	35038012	1773	-240.95	1.83	12	0.70	-21.00	2766.00	7800	20230616	-35.13	3600	20221013	40.56	7800	-35.13	20230616	3800	33.16	20230314	7800	-35.13	20230616	3600	40.56	20221013	3.38	N	064240	500	177 억	1419484	N	N	1	N	N
107	20230908	150452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	55	2	1.10	1082976325	211577	66.18	5030	5250	5000	6480	3490	4985	5118.80	4.05	4276	5535	5260	5115	4840	4695	5187	4767	178	1495	500	3290	10	1	35038012	1766	-240.00	1.82	12	0.60	-21.00	2766.00	7800	20230616	-35.38	3600	20221013	40.00	7800	-35.38	20230616	3800	32.63	20230314	7800	-35.38	20230616	3600	40.00	20221013	3.38	N	064240	500	177 억	1419484	N	N	0	N	N
108	20230908	140452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	65	2	1.30	917427075	178743	55.91	5030	5250	5000	6480	3490	4985	5132.93	4.05	3330	5535	5260	5115	4840	4695	5187	4767	178	1495	500	3290	10	1	35038012	1769	-240.48	1.83	12	0.51	-21.00	2766.00	7800	20230616	-35.26	3600	20221013	40.28	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3600	40.28	20221013	3.38	N	064240	500	177 억	1419484	N	N	0	N	N
109	20230908	130454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	125	2	2.51	816387575	158809	49.67	5030	5250	5000	6480	3490	4985	5141.01	4.05	3422	5535	5260	5115	4840	4695	5187	4767	178	1495	500	3290	10	1	35038012	1790	-243.33	1.85	12	0.45	-21.00	2766.00	7800	20230616	-34.49	3600	20221013	41.94	7800	-34.49	20230616	3800	34.47	20230314	7800	-34.49	20230616	3600	41.94	20221013	3.38	N	064240	500	177 억	1419484	N	N	0	N	N
110	20230908	120501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5180	195	2	3.91	689452645	134045	41.93	5030	5250	5000	6480	3490	4985	5143.83	4.05	5137	5535	5260	5115	4840	4695	5187	4767	178	1495	500	3290	10	1	35038012	1815	-246.67	1.87	12	0.38	-21.00	2766.00	7800	20230616	-33.59	3600	20221013	43.89	7800	-33.59	20230616	3800	36.32	20230314	7800	-33.59	20230616	3600	43.89	20221013	3.38	N	064240	500	177 억	1419484	N	N	0	N	N
111	20230908	110455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	165	2	3.31	625167525	121592	38.03	5030	5250	5000	6480	3490	4985	5141.95	4.05	7071	5535	5260	5115	4840	4695	5187	4767	178	1495	500	3290	10	1	35038012	1804	-245.24	1.86	12	0.35	-21.00	2766.00	7800	20230616	-33.97	3600	20221013	43.06	7800	-33.97	20230616	3800	35.53	20230314	7800	-33.97	20230616	3600	43.06	20221013	3.38	N	064240	500	177 억	1419484	N	N	0	N	N
112	20230908	100451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	135	2	2.71	297849985	58478	18.29	5030	5180	5000	6480	3490	4985	5093.99	4.05	3646	5535	5260	5115	4840	4695	5187	4767	178	1495	500	3290	10	1	35038012	1794	-243.81	1.85	12	0.17	-21.00	2766.00	7800	20230616	-34.36	3600	20221013	42.22	7800	-34.36	20230616	3800	34.74	20230314	7800	-34.36	20230616	3600	42.22	20221013	3.38	N	064240	500	177 억	1419484	N	N	0	N	N
113	20230908	090458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5120	135	2	2.71	67714895	13363	4.18	5030	5120	5000	6480	3490	4985	5069.43	4.05	-1790	5535	5260	5115	4840	4695	5187	4767	178	1495	500	3290	10	1	35038012	1794	-243.81	1.85	12	0.04	-21.00	2766.00	7800	20230616	-34.36	3600	20221013	42.22	7800	-34.36	20230616	3800	34.74	20230314	7800	-34.36	20230616	3600	42.22	20221013	3.38	N	064240	500	177 억	1419484	N	N	0	N	N
114	20230907	160448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4985	-255	5	-4.87	1572817285	306009	30.37	5270	5390	4970	6810	3670	5240	5140.10	4.17	-44260	5776	5507	5171	4902	4566	5642	5037	178	1570	500	3450	5	1	35038012	1747	-237.38	1.80	12	0.87	-21.00	2766.00	7800	20230616	-36.09	3600	20221013	38.47	7800	-36.09	20230616	3800	31.18	20230314	7800	-36.09	20230616	3600	38.47	20221013	3.33	N	064240	500	177 억	1460558	N	N	0	N	N
115	20230907	150452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-220	5	-4.20	1487760480	288998	28.68	5270	5390	4970	6810	3670	5240	5148.00	4.17	-41174	5776	5507	5171	4902	4566	5642	5037	178	1570	500	3450	10	1	35038012	1759	-239.05	1.81	12	0.82	-21.00	2766.00	7800	20230616	-35.64	3600	20221013	39.44	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3600	39.44	20221013	3.33	N	064240	500	177 억	1460558	N	N	0	N	N
116	20230907	140447	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-220	5	-4.20	1316454740	254811	25.29	5270	5390	5010	6810	3670	5240	5166.40	4.17	-33941	5776	5507	5171	4902	4566	5642	5037	178	1570	500	3450	10	1	35038012	1759	-239.05	1.81	12	0.73	-21.00	2766.00	7800	20230616	-35.64	3600	20221013	39.44	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3600	39.44	20221013	3.33	N	064240	500	177 억	1460558	N	N	0	N	N
117	20230907	130448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	-130	5	-2.48	1146331910	221142	21.95	5270	5390	5080	6810	3670	5240	5183.69	4.17	-24035	5776	5507	5171	4902	4566	5642	5037	178	1570	500	3450	10	1	35038012	1790	-243.33	1.85	12	0.63	-21.00	2766.00	7800	20230616	-34.49	3600	20221013	41.94	7800	-34.49	20230616	3800	34.47	20230314	7800	-34.49	20230616	3600	41.94	20221013	3.33	N	064240	500	177 억	1460558	N	N	0	N	N
118	20230907	120456	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5140	-100	5	-1.91	1009030840	194254	19.28	5270	5390	5090	6810	3670	5240	5194.39	4.17	-14973	5776	5507	5171	4902	4566	5642	5037	178	1570	500	3450	10	1	35038012	1801	-244.76	1.86	12	0.55	-21.00	2766.00	7800	20230616	-34.10	3600	20221013	42.78	7800	-34.10	20230616	3800	35.26	20230314	7800	-34.10	20230616	3600	42.78	20221013	3.33	N	064240	500	177 억	1460558	N	N	0	N	N
119	20230907	110454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5160	-80	5	-1.53	905026130	174032	17.27	5270	5390	5090	6810	3670	5240	5200.34	4.17	-5056	5776	5507	5171	4902	4566	5642	5037	178	1570	500	3450	10	1	35038012	1808	-245.71	1.87	12	0.50	-21.00	2766.00	7800	20230616	-33.85	3600	20221013	43.33	7800	-33.85	20230616	3800	35.79	20230314	7800	-33.85	20230616	3600	43.33	20221013	3.33	N	064240	500	177 억	1460558	N	N	0	N	N
120	20230907	100450	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5240	0	3	0.00	650610420	124794	12.39	5270	5390	5090	6810	3670	5240	5213.48	4.17	-3155	5776	5507	5171	4902	4566	5642	5037	178	1570	500	3450	10	1	35038012	1836	-249.52	1.89	12	0.36	-21.00	2766.00	7800	20230616	-32.82	3600	20221013	45.56	7800	-32.82	20230616	3800	37.89	20230314	7800	-32.82	20230616	3600	45.56	20221013	3.33	N	064240	500	177 억	1460558	N	N	0	N	N
121	20230907	090455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5240	0	3	0.00	176214520	33316	3.31	5270	5390	5240	6810	3670	5240	5289.19	4.17	-5793	5776	5507	5171	4902	4566	5642	5037	178	1570	500	3450	10	1	35038012	1836	-249.52	1.89	12	0.10	-21.00	2766.00	7800	20230616	-32.82	3600	20221013	45.56	7800	-32.82	20230616	3800	37.89	20230314	7800	-32.82	20230616	3600	45.56	20221013	3.33	N	064240	500	177 억	1460558	N	N	0	N	N
122	20230906	160448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5240	220	2	4.38	5189687195	999846	84.50	5030	5440	4835	6520	3520	5020	5190.54	3.97	75083	5686	5352	5126	4792	4566	5520	4960	178	1500	500	3310	10	1	35038012	1836	-249.52	1.89	12	2.85	-21.00	2766.00	7800	20230616	-32.82	3600	20221013	45.56	7800	-32.82	20230616	3800	37.89	20230314	7800	-32.82	20230616	3600	45.56	20221013	3.43	N	064240	500	177 억	1389350	N	N	0	N	N
123	20230906	150448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5230	210	2	4.18	4945095265	953126	80.55	5030	5440	4835	6520	3520	5020	5188.40	3.97	69528	5686	5352	5126	4792	4566	5520	4960	178	1500	500	3310	10	1	35038012	1832	-249.05	1.89	12	2.72	-21.00	2766.00	7800	20230616	-32.95	3600	20221013	45.28	7800	-32.95	20230616	3800	37.63	20230314	7800	-32.95	20230616	3600	45.28	20221013	3.43	N	064240	500	177 억	1389350	N	N	0	N	N
124	20230906	140451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5290	270	2	5.38	4478578865	864830	73.09	5030	5440	4835	6520	3520	5020	5178.67	3.97	61005	5686	5352	5126	4792	4566	5520	4960	178	1500	500	3310	10	1	35038012	1854	-251.90	1.91	12	2.47	-21.00	2766.00	7800	20230616	-32.18	3600	20221013	46.94	7800	-32.18	20230616	3800	39.21	20230314	7800	-32.18	20230616	3600	46.94	20221013	3.43	N	064240	500	177 억	1389350	N	N	0	N	N
125	20230906	130446	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5270	250	2	4.98	3633154935	706269	59.69	5030	5400	4835	6520	3520	5020	5144.26	3.97	27599	5686	5352	5126	4792	4566	5520	4960	178	1500	500	3310	10	1	35038012	1847	-250.95	1.91	12	2.02	-21.00	2766.00	7800	20230616	-32.44	3600	20221013	46.39	7800	-32.44	20230616	3800	38.68	20230314	7800	-32.44	20230616	3600	46.39	20221013	3.43	N	064240	500	177 억	1389350	N	N	0	N	N
126	20230906	120454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	20	2	0.40	1317102385	266613	22.53	5030	5100	4835	6520	3520	5020	4939.95	3.97	6661	5686	5352	5126	4792	4566	5520	4960	178	1500	500	3310	10	1	35038012	1766	-240.00	1.82	12	0.76	-21.00	2766.00	7800	20230616	-35.38	3600	20221013	40.00	7800	-35.38	20230616	3800	32.63	20230314	7800	-35.38	20230616	3600	40.00	20221013	3.43	N	064240	500	177 억	1389350	N	N	0	N	N
127	20230906	110452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4910	-110	5	-2.19	990771505	201354	17.02	5030	5080	4835	6520	3520	5020	4920.25	3.97	-9277	5686	5352	5126	4792	4566	5520	4960	178	1500	500	3310	5	1	35038012	1720	-233.81	1.78	12	0.57	-21.00	2766.00	7800	20230616	-37.05	3600	20221013	36.39	7800	-37.05	20230616	3800	29.21	20230314	7800	-37.05	20230616	3600	36.39	20221013	3.43	N	064240	500	177 억	1389350	N	N	0	N	N
128	20230906	100439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4875	-145	5	-2.89	786974045	159583	13.49	5030	5080	4835	6520	3520	5020	4931.11	3.97	-5333	5686	5352	5126	4792	4566	5520	4960	178	1500	500	3310	5	1	35038012	1708	-232.14	1.76	12	0.46	-21.00	2766.00	7800	20230616	-37.50	3600	20221013	35.42	7800	-37.50	20230616	3800	28.29	20230314	7800	-37.50	20230616	3600	35.42	20221013	3.43	N	064240	500	177 억	1389350	N	N	0	N	N
129	20230906	090443	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	20	2	0.40	71798790	14244	1.20	5030	5080	5020	6520	3520	5020	5041.54	3.97	-3801	5686	5352	5126	4792	4566	5520	4960	178	1500	500	3310	10	1	35038012	1766	-240.00	1.82	12	0.04	-21.00	2766.00	7800	20230616	-35.38	3600	20221013	40.00	7800	-35.38	20230616	3800	32.63	20230314	7800	-35.38	20230616	3600	40.00	20221013	3.43	N	064240	500	177 억	1389350	N	N	0	N	N
130	20230905	160444	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-80	5	-1.57	6042914270	1176249	22.78	4965	5460	4900	6630	3570	5100	5137.57	3.90	10838	6180	5640	5140	4600	4100	5910	4870	178	1530	500	3360	10	1	35038012	1759	-239.05	1.81	12	3.36	-21.00	2766.00	7800	20230616	-35.64	3600	20221013	39.44	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3600	39.44	20221013	3.42	N	064240	500	177 억	1364773	N	N	0	N	N
131	20230905	150455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5060	-40	5	-0.78	5859372430	1139717	22.07	4965	5460	4900	6630	3570	5100	5141.08	3.90	11589	6180	5640	5140	4600	4100	5910	4870	178	1530	500	3360	10	1	35038012	1773	-240.95	1.83	12	3.25	-21.00	2766.00	7800	20230616	-35.13	3600	20221013	40.56	7800	-35.13	20230616	3800	33.16	20230314	7800	-35.13	20230616	3600	40.56	20221013	3.42	N	064240	500	177 억	1364773	N	N	0	N	N
132	20230905	140452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	-60	5	-1.18	5501965420	1068705	20.70	4965	5460	4900	6630	3570	5100	5148.25	3.90	7146	6180	5640	5140	4600	4100	5910	4870	178	1530	500	3360	10	1	35038012	1766	-240.00	1.82	12	3.05	-21.00	2766.00	7800	20230616	-35.38	3600	20221013	40.00	7800	-35.38	20230616	3800	32.63	20230314	7800	-35.38	20230616	3600	40.00	20221013	3.42	N	064240	500	177 억	1364773	N	N	0	N	N
133	20230905	130433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5000	-100	5	-1.96	1788125305	358486	6.94	4965	5100	4900	6630	3570	5100	4987.99	3.90	20308	6180	5640	5140	4600	4100	5910	4870	178	1530	500	3360	10	1	35038012	1752	-238.10	1.81	12	1.02	-21.00	2766.00	7800	20230616	-35.90	3600	20221013	38.89	7800	-35.90	20230616	3800	31.58	20230314	7800	-35.90	20230616	3600	38.89	20221013	3.42	N	064240	500	177 억	1364773	N	N	0	N	N
134	20230905	120442	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4980	-120	5	-2.35	1678315185	336529	6.52	4965	5100	4900	6630	3570	5100	4987.13	3.90	14497	6180	5640	5140	4600	4100	5910	4870	178	1530	500	3360	5	1	35038012	1745	-237.14	1.80	12	0.96	-21.00	2766.00	7800	20230616	-36.15	3600	20221013	38.33	7800	-36.15	20230616	3800	31.05	20230314	7800	-36.15	20230616	3600	38.33	20221013	3.42	N	064240	500	177 억	1364773	N	N	0	N	N
135	20230905	110445	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4990	-110	5	-2.16	1509796795	302729	5.86	4965	5100	4900	6630	3570	5100	4987.29	3.90	10358	6180	5640	5140	4600	4100	5910	4870	178	1530	500	3360	5	1	35038012	1748	-237.62	1.80	12	0.86	-21.00	2766.00	7800	20230616	-36.03	3600	20221013	38.61	7800	-36.03	20230616	3800	31.32	20230314	7800	-36.03	20230616	3600	38.61	20221013	3.42	N	064240	500	177 억	1364773	N	N	0	N	N
136	20230905	100440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4985	-115	5	-2.25	1232021015	247028	4.78	4965	5100	4900	6630	3570	5100	4987.37	3.90	-991	6180	5640	5140	4600	4100	5910	4870	178	1530	500	3360	5	1	35038012	1747	-237.38	1.80	12	0.71	-21.00	2766.00	7800	20230616	-36.09	3600	20221013	38.47	7800	-36.09	20230616	3800	31.18	20230314	7800	-36.09	20230616	3600	38.47	20221013	3.42	N	064240	500	177 억	1364773	N	N	0	N	N
137	20230905	090436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5020	-80	5	-1.57	373792020	75471	1.46	4965	5030	4900	6630	3570	5100	4952.79	3.90	-5973	6180	5640	5140	4600	4100	5910	4870	178	1530	500	3360	10	1	35038012	1759	-239.05	1.81	12	0.22	-21.00	2766.00	7800	20230616	-35.64	3600	20221013	39.44	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3600	39.44	20221013	3.42	N	064240	500	177 억	1364773	N	N	0	N	N
138	20230904	160438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5100	605	2	13.46	27362900130	5116650	3458.13	4640	5680	4640	5840	3150	4495	5348.85	3.74	60225	4618	4556	4463	4401	4308	4587	4432	178	1345	500	2960	10	1	35038012	1787	-242.86	1.84	12	14.60	-21.00	2766.00	7800	20230616	-34.62	3600	20221013	41.67	7800	-34.62	20230616	3800	34.21	20230314	7800	-34.62	20230616	3600	41.67	20221013	3.46	N	064240	500	177 억	1309201	N	N	0	N	N
139	20230904	150432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4900	405	2	9.01	26142251305	4873995	3294.13	4640	5680	4640	5840	3150	4495	5363.62	3.74	45627	4618	4556	4463	4401	4308	4587	4432	178	1345	500	2960	5	1	35038012	1717	-233.33	1.77	12	13.91	-21.00	2766.00	7800	20230616	-37.18	3600	20221013	36.11	7800	-37.18	20230616	3800	28.95	20230314	7800	-37.18	20230616	3600	36.11	20221013	3.46	N	064240	500	177 억	1309201	N	N	0	N	N
140	20230904	140427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5410	915	2	20.36	22194523975	4090932	2764.89	4640	5680	4640	5840	3150	4495	5425.30	3.74	29361	4618	4556	4463	4401	4308	4587	4432	178	1345	500	2960	10	1	35038012	1896	-257.62	1.96	12	11.68	-21.00	2766.00	7800	20230616	-30.64	3600	20221013	50.28	7800	-30.64	20230616	3800	42.37	20230314	7800	-30.64	20230616	3600	50.28	20221013	3.46	N	064240	500	177 억	1309201	N	N	0	N	N
141	20230904	130436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5480	985	2	21.91	17224599405	3195697	2159.84	4640	5600	4640	5840	3150	4495	5389.94	3.74	30906	4618	4556	4463	4401	4308	4587	4432	178	1345	500	2960	10	1	35038012	1920	-260.95	1.98	12	9.12	-21.00	2766.00	7800	20230616	-29.74	3600	20221013	52.22	7800	-29.74	20230616	3800	44.21	20230314	7800	-29.74	20230616	3600	52.22	20221013	3.46	N	064240	500	177 억	1309201	N	N	0	N	N
142	20230904	120429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5400	905	2	20.13	16047103115	2979504	2013.72	4640	5600	4640	5840	3150	4495	5385.83	3.74	25137	4618	4556	4463	4401	4308	4587	4432	178	1345	500	2960	10	1	35038012	1892	-257.14	1.95	12	8.50	-21.00	2766.00	7800	20230616	-30.77	3600	20221013	50.00	7800	-30.77	20230616	3800	42.11	20230314	7800	-30.77	20230616	3600	50.00	20221013	3.46	N	064240	500	177 억	1309201	N	N	0	N	N
143	20230904	110422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5430	935	2	20.80	15400326935	2859184	1932.40	4640	5600	4640	5840	3150	4495	5386.27	3.74	17183	4618	4556	4463	4401	4308	4587	4432	178	1345	500	2960	10	1	35038012	1903	-258.57	1.96	12	8.16	-21.00	2766.00	7800	20230616	-30.38	3600	20221013	50.83	7800	-30.38	20230616	3800	42.89	20230314	7800	-30.38	20230616	3600	50.83	20221013	3.46	N	064240	500	177 억	1309201	N	N	0	N	N
144	20230904	100423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5300	805	2	17.91	13982537835	2594237	1753.34	4640	5600	4640	5840	3150	4495	5389.85	3.74	-20491	4618	4556	4463	4401	4308	4587	4432	178	1345	500	2960	10	1	35038012	1857	-252.38	1.92	12	7.40	-21.00	2766.00	7800	20230616	-32.05	3600	20221013	47.22	7800	-32.05	20230616	3800	39.47	20230314	7800	-32.05	20230616	3600	47.22	20221013	3.46	N	064240	500	177 억	1309201	N	N	0	N	N
145	20230904	090432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	765	2	17.02	2894003065	547423	369.98	4640	5550	4640	5840	3150	4495	5286.59	3.74	-26359	4618	4556	4463	4401	4308	4587	4432	178	1345	500	2960	10	1	35038012	1843	-250.48	1.90	12	1.56	-21.00	2766.00	7800	20230616	-32.56	3600	20221013	46.11	7800	-32.56	20230616	3800	38.42	20230314	7800	-32.56	20230616	3600	46.11	20221013	3.46	N	064240	500	177 억	1309201	N	N	0	N	N
146	20230901	160425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4495	-10	5	-0.22	652903055	146990	88.21	4480	4525	4370	5850	3155	4505	4441.23	3.73	1423	4631	4567	4451	4387	4271	4600	4420	178	1345	500	2970	5	1	35038012	1575	-214.05	1.63	12	0.42	-21.00	2766.00	7800	20230616	-42.37	3600	20221013	24.86	7800	-42.37	20230616	3800	18.29	20230314	7800	-42.37	20230616	3600	24.86	20221013	3.50	N	064240	500	177 억	1307778	N	N	0	N	N
147	20230901	150433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4425	-80	5	-1.78	501010325	112776	67.68	4480	4525	4375	5850	3155	4505	4442.47	3.73	-427	4631	4567	4451	4387	4271	4600	4420	178	1345	500	2970	5	1	35038012	1550	-210.71	1.60	12	0.32	-21.00	2766.00	7800	20230616	-43.27	3600	20221013	22.92	7800	-43.27	20230616	3800	16.45	20230314	7800	-43.27	20230616	3600	22.92	20221013	3.50	N	064240	500	177 억	1307778	N	N	0	N	N
148	20230901	140432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4400	-105	5	-2.33	391900290	87941	52.77	4480	4525	4390	5850	3155	4505	4456.34	3.73	-408	4631	4567	4451	4387	4271	4600	4420	178	1345	500	2970	5	1	35038012	1542	-209.52	1.59	12	0.25	-21.00	2766.00	7800	20230616	-43.59	3600	20221013	22.22	7800	-43.59	20230616	3800	15.79	20230314	7800	-43.59	20230616	3600	22.22	20221013	3.50	N	064240	500	177 억	1307778	N	N	0	N	N
149	20230901	130422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4430	-75	5	-1.66	296627405	66383	39.84	4480	4525	4430	5850	3155	4505	4468.37	3.73	-19	4631	4567	4451	4387	4271	4600	4420	178	1345	500	2970	5	1	35038012	1552	-210.95	1.60	12	0.19	-21.00	2766.00	7800	20230616	-43.21	3600	20221013	23.06	7800	-43.21	20230616	3800	16.58	20230314	7800	-43.21	20230616	3600	23.06	20221013	3.50	N	064240	500	177 억	1307778	N	N	0	N	N
150	20230901	120424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4460	-45	5	-1.00	260116805	58196	34.92	4480	4525	4430	5850	3155	4505	4469.61	3.73	-80	4631	4567	4451	4387	4271	4600	4420	178	1345	500	2970	5	1	35038012	1563	-212.38	1.61	12	0.17	-21.00	2766.00	7800	20230616	-42.82	3600	20221013	23.89	7800	-42.82	20230616	3800	17.37	20230314	7800	-42.82	20230616	3600	23.89	20221013	3.50	N	064240	500	177 억	1307778	N	N	0	N	N
151	20230901	110425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4465	-40	5	-0.89	183089750	40919	24.56	4480	4525	4440	5850	3155	4505	4474.37	3.73	-871	4631	4567	4451	4387	4271	4600	4420	178	1345	500	2970	5	1	35038012	1564	-212.62	1.61	12	0.12	-21.00	2766.00	7800	20230616	-42.76	3600	20221013	24.03	7800	-42.76	20230616	3800	17.50	20230314	7800	-42.76	20230616	3600	24.03	20221013	3.50	N	064240	500	177 억	1307778	N	N	0	N	N
152	20230901	100422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4465	-40	5	-0.89	140999280	31493	18.90	4480	4525	4440	5850	3155	4505	4477.07	3.73	-1359	4631	4567	4451	4387	4271	4600	4420	178	1345	500	2970	5	1	35038012	1564	-212.62	1.61	12	0.09	-21.00	2766.00	7800	20230616	-42.76	3600	20221013	24.03	7800	-42.76	20230616	3800	17.50	20230314	7800	-42.76	20230616	3600	24.03	20221013	3.50	N	064240	500	177 억	1307778	N	N	0	N	N
153	20230901	090418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4440	-65	5	-1.44	24846235	5565	3.34	4480	4480	4440	5850	3155	4505	4464.00	3.73	-1648	4631	4567	4451	4387	4271	4600	4420	178	1345	500	2970	5	1	35038012	1556	-211.43	1.61	12	0.02	-21.00	2766.00	7800	20230616	-43.08	3600	20221013	23.33	7800	-43.08	20230616	3800	16.84	20230314	7800	-43.08	20230616	3600	23.33	20221013	3.50	N	064240	500	177 억	1307778	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History