KissMeData/088800/price/prices-20230901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160701	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3520	140	2	4.14	12445297890	3687865	70.08	3420	3550	3185	4390	2370	3380	3374.32	4.34	-73520	4866	4122	3696	2952	2526	3910	2740	225	1010	500	0	5	1	44926073	1581	-5.80	2.51	12	8.21	-607.00	1400.00	7233	20221219	-51.33	1794	20230913	96.21	6100	-42.30	20230112	1794	96.21	20230913	8170	-56.92	20221219	1794	96.21	20230913	0.01	N	088800	500	224 억	1949756	N	N	25	N	02	N
3	20230927	150707	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3505	125	2	3.70	11926793665	3540508	67.28	3420	3550	3185	4390	2370	3380	3368.67	4.34	-69585	4866	4122	3696	2952	2526	3910	2740	225	1010	500	0	5	1	44926073	1575	-5.77	2.50	12	7.88	-607.00	1400.00	7233	20221219	-51.54	1794	20230913	95.37	6100	-42.54	20230112	1794	95.37	20230913	8170	-57.10	20221219	1794	95.37	20230913	0.01	N	088800	500	224 억	1949756	N	N	25	N	02	N
4	20230927	140707	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3425	45	2	1.33	9934804220	2969558	56.43	3420	3550	3185	4390	2370	3380	3345.55	4.34	-73574	4866	4122	3696	2952	2526	3910	2740	225	1010	500	0	5	1	44926073	1539	-5.64	2.45	12	6.61	-607.00	1400.00	7233	20221219	-52.65	1794	20230913	90.91	6100	-43.85	20230112	1794	90.91	20230913	8170	-58.08	20221219	1794	90.91	20230913	0.01	N	088800	500	224 억	1949756	N	N	25	N	02	N
5	20230927	130658	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3240	-140	5	-4.14	8023624545	2404421	45.69	3420	3550	3185	4390	2370	3380	3337.03	4.34	22258	4866	4122	3696	2952	2526	3910	2740	225	1010	500	0	5	1	44926073	1456	-5.34	2.31	12	5.35	-607.00	1400.00	7233	20221219	-55.21	1794	20230913	80.60	6100	-46.89	20230112	1794	80.60	20230913	8170	-60.34	20221219	1794	80.60	20230913	0.01	N	088800	500	224 억	1949756	N	N	25	N	02	N
6	20230927	120657	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3210	-170	5	-5.03	7331364070	2188546	41.59	3420	3550	3185	4390	2370	3380	3349.88	4.34	11406	4866	4122	3696	2952	2526	3910	2740	225	1010	500	0	5	1	44926073	1442	-5.29	2.29	12	4.87	-607.00	1400.00	7233	20221219	-55.62	1794	20230913	78.93	6100	-47.38	20230112	1794	78.93	20230913	8170	-60.71	20221219	1794	78.93	20230913	0.01	N	088800	500	224 억	1949756	N	N	25	N	02	N
7	20230927	110704	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3255	-125	5	-3.70	6610640320	1964899	37.34	3420	3550	3185	4390	2370	3380	3364.37	4.34	-2418	4866	4122	3696	2952	2526	3910	2740	225	1010	500	0	5	1	44926073	1462	-5.36	2.33	12	4.37	-607.00	1400.00	7233	20221219	-55.00	1794	20230913	81.44	6100	-46.64	20230112	1794	81.44	20230913	8170	-60.16	20221219	1794	81.44	20230913	0.01	N	088800	500	224 억	1949756	N	N	25	N	02	N
8	20230927	100659	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3205	-175	5	-5.18	5633526405	1667753	31.69	3420	3550	3185	4390	2370	3380	3377.91	4.34	-12466	4866	4122	3696	2952	2526	3910	2740	225	1010	500	0	5	1	44926073	1440	-5.28	2.29	12	3.71	-607.00	1400.00	7233	20221219	-55.69	1794	20230913	78.65	6100	-47.46	20230112	1794	78.65	20230913	8170	-60.77	20221219	1794	78.65	20230913	0.01	N	088800	500	224 억	1949756	N	N	25	N	02	N
9	20230927	090710	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3315	-65	5	-1.92	686665430	203522	3.87	3420	3435	3275	4390	2370	3380	3373.91	4.34	6868	4866	4122	3696	2952	2526	3910	2740	225	1010	500	0	5	1	44926073	1489	-5.46	2.37	12	0.45	-607.00	1400.00	7233	20221219	-54.17	1794	20230913	84.78	6100	-45.66	20230112	1794	84.78	20230913	8170	-59.42	20221219	1794	84.78	20230913	0.01	N	088800	500	224 억	1949756	N	N	25	N	02	N
10	20230926	160658	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3380	-760	5	-18.36	19269202525	5221495	101.39	4270	4440	3270	5380	2900	4140	3690.97	4.27	17048	4820	4480	4190	3850	3560	4650	4020	225	1240	500	0	5	1	44926073	1519	-5.57	2.41	12	11.62	-607.00	1400.00	7233	20221219	-53.27	1794	20230913	88.41	6100	-44.59	20230112	1794	88.41	20230913	8170	-58.63	20221219	1794	88.41	20230913	0.01	N	088800	500	224 억	1917704	N	N	25	N	02	N
11	20230926	150659	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3390	-750	5	-18.12	18590121545	5020704	97.49	4270	4440	3270	5380	2900	4140	3702.47	4.27	28631	4820	4480	4190	3850	3560	4650	4020	225	1240	500	0	5	1	44926073	1523	-5.58	2.42	12	11.18	-607.00	1400.00	7233	20221219	-53.13	1794	20230913	88.96	6100	-44.43	20230112	1794	88.96	20230913	8170	-58.51	20221219	1794	88.96	20230913	0.01	N	088800	500	224 억	1917704	N	N	0	N	02	N
12	20230926	140652	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3395	-745	5	-18.00	16680412120	4446799	86.35	4270	4440	3310	5380	2900	4140	3750.88	4.27	40945	4820	4480	4190	3850	3560	4650	4020	225	1240	500	0	5	1	44926073	1525	-5.59	2.42	12	9.90	-607.00	1400.00	7233	20221219	-53.06	1794	20230913	89.24	6100	-44.34	20230112	1794	89.24	20230913	8170	-58.45	20221219	1794	89.24	20230913	0.01	N	088800	500	224 억	1917704	N	N	0	N	02	N
13	20230926	130657	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3440	-700	5	-16.91	13934547470	3638140	70.64	4270	4440	3440	5380	2900	4140	3829.91	4.27	-18491	4820	4480	4190	3850	3560	4650	4020	225	1240	500	0	5	1	44926073	1545	-5.67	2.46	12	8.10	-607.00	1400.00	7233	20221219	-52.44	1794	20230913	91.75	6100	-43.61	20230112	1794	91.75	20230913	8170	-57.89	20221219	1794	91.75	20230913	0.01	N	088800	500	224 억	1917704	Y	N	0	N	02	N
14	20230926	120659	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3610	-530	5	-12.80	11879169200	3055450	59.33	4270	4440	3560	5380	2900	4140	3887.65	4.27	3723	4820	4480	4190	3850	3560	4650	4020	225	1240	500	0	5	1	44926073	1622	-5.95	2.58	12	6.80	-607.00	1400.00	7233	20221219	-50.09	1794	20230913	101.23	6100	-40.82	20230112	1794	101.23	20230913	8170	-55.81	20221219	1794	101.23	20230913	0.01	N	088800	500	224 억	1917704	N	N	0	N	02	N
15	20230926	110658	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3705	-435	5	-10.51	9453471035	2384623	46.30	4270	4440	3660	5380	2900	4140	3964.15	4.27	10546	4820	4480	4190	3850	3560	4650	4020	225	1240	500	0	5	1	44926073	1665	-6.10	2.65	12	5.31	-607.00	1400.00	7233	20221219	-48.78	1794	20230913	106.52	6100	-39.26	20230112	1794	106.52	20230913	8170	-54.65	20221219	1794	106.52	20230913	0.01	N	088800	500	224 억	1917704	N	N	0	N	02	N
16	20230926	100657	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3815	-325	5	-7.85	7258343645	1799634	34.94	4270	4440	3720	5380	2900	4140	4033.08	4.27	11042	4820	4480	4190	3850	3560	4650	4020	225	1240	500	0	5	1	44926073	1714	-6.29	2.73	12	4.01	-607.00	1400.00	7233	20221219	-47.26	1794	20230913	112.65	6100	-37.46	20230112	1794	112.65	20230913	8170	-53.30	20221219	1794	112.65	20230913	0.01	N	088800	500	224 억	1917704	N	N	0	N	02	N
17	20230926	090657	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4205	65	2	1.57	1978196165	457424	8.88	4270	4440	4145	5380	2900	4140	4325.70	4.27	-4911	4820	4480	4190	3850	3560	4650	4020	225	1240	500	0	5	1	44926073	1889	-6.93	3.00	12	1.02	-607.00	1400.00	7233	20221219	-41.86	1794	20230913	134.39	6100	-31.07	20230112	1794	134.39	20230913	8170	-48.53	20221219	1794	134.39	20230913	0.01	N	088800	500	224 억	1917704	N	N	0	N	02	N
18	20230925	160657	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4140	30	2	0.73	21695993320	5105870	22.47	3965	4530	3900	5340	2880	4110	4249.65	4.25	2727	5483	4796	4308	3621	3133	4552	3377	225	1230	500	0	5	1	44926073	1860	-6.82	2.96	12	11.37	-607.00	1400.00	7233	20221219	-42.76	1794	20230913	130.77	6100	-32.13	20230112	1794	130.77	20230913	8170	-49.33	20221219	1794	130.77	20230913	0.01	N	088800	500	224 억	1909220	N	N	39	N	02	N
19	20230925	150700	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4185	75	2	1.82	21005027935	4938963	21.73	3965	4530	3900	5340	2880	4110	4252.96	4.25	-4887	5483	4796	4308	3621	3133	4552	3377	225	1230	500	0	5	1	44926073	1880	-6.89	2.99	12	10.99	-607.00	1400.00	7233	20221219	-42.14	1794	20230913	133.28	6100	-31.39	20230112	1794	133.28	20230913	8170	-48.78	20221219	1794	133.28	20230913	0.01	N	088800	500	224 억	1909220	N	N	39	N	02	N
20	20230925	140647	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4095	-15	5	-0.36	19754578805	4637540	20.41	3965	4530	3900	5340	2880	4110	4259.75	4.25	-14464	5483	4796	4308	3621	3133	4552	3377	225	1230	500	0	5	1	44926073	1840	-6.75	2.92	12	10.32	-607.00	1400.00	7233	20221219	-43.38	1794	20230913	128.26	6100	-32.87	20230112	1794	128.26	20230913	8170	-49.88	20221219	1794	128.26	20230913	0.01	N	088800	500	224 억	1909220	N	N	39	N	02	N
21	20230925	130652	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4220	110	2	2.68	18136923590	4243726	18.67	3965	4530	3900	5340	2880	4110	4273.87	4.25	-12018	5483	4796	4308	3621	3133	4552	3377	225	1230	500	0	5	1	44926073	1896	-6.95	3.01	12	9.45	-607.00	1400.00	7233	20221219	-41.66	1794	20230913	135.23	6100	-30.82	20230112	1794	135.23	20230913	8170	-48.35	20221219	1794	135.23	20230913	0.01	N	088800	500	224 억	1909220	N	N	39	N	02	N
22	20230925	120658	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4155	45	2	1.09	17362369735	4059832	17.86	3965	4530	3900	5340	2880	4110	4276.67	4.25	-10414	5483	4796	4308	3621	3133	4552	3377	225	1230	500	0	5	1	44926073	1867	-6.85	2.97	12	9.04	-607.00	1400.00	7233	20221219	-42.55	1794	20230913	131.61	6100	-31.89	20230112	1794	131.61	20230913	8170	-49.14	20221219	1794	131.61	20230913	0.01	N	088800	500	224 억	1909220	N	N	39	N	02	N
23	20230925	110652	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4155	45	2	1.09	16334302575	3813429	16.78	3965	4530	3900	5340	2880	4110	4283.42	4.25	-8091	5483	4796	4308	3621	3133	4552	3377	225	1230	500	0	5	1	44926073	1867	-6.85	2.97	12	8.49	-607.00	1400.00	7233	20221219	-42.55	1794	20230913	131.61	6100	-31.89	20230112	1794	131.61	20230913	8170	-49.14	20221219	1794	131.61	20230913	0.01	N	088800	500	224 억	1909220	N	N	39	N	02	N
24	20230925	100655	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4385	275	2	6.69	13015440315	3041825	13.38	3965	4530	3900	5340	2880	4110	4278.89	4.25	-15972	5483	4796	4308	3621	3133	4552	3377	225	1230	500	0	5	1	44926073	1970	-7.22	3.13	12	6.77	-607.00	1400.00	7233	20221219	-39.38	1794	20230913	144.43	6100	-28.11	20230112	1794	144.43	20230913	8170	-46.33	20221219	1794	144.43	20230913	0.01	N	088800	500	224 억	1909220	N	N	39	N	02	N
25	20230925	090653	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4310	200	2	4.87	2381210290	577151	2.54	3965	4355	3900	5340	2880	4110	4125.83	4.25	10933	5483	4796	4308	3621	3133	4552	3377	225	1230	500	0	5	1	44926073	1936	-7.10	3.08	12	1.28	-607.00	1400.00	7233	20221219	-40.41	1794	20230913	140.25	6100	-29.34	20230112	1794	140.25	20230913	8170	-47.25	20221219	1794	140.25	20230913	0.01	N	088800	500	224 억	1909220	N	N	39	N	02	N
26	20230922	160717	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4110	95	2	2.37	101250296860	22597534	320.75	4135	4995	3820	5210	2815	4015	4480.80	3.90	159170	4541	4277	3906	3642	3271	4410	3775	225	1195	500	0	5	1	44926073	1846	-6.77	2.94	12	50.30	-607.00	1400.00	7233	20221219	-43.18	1794	20230913	129.10	6100	-32.62	20230112	1794	129.10	20230913	8170	-49.69	20221219	1794	129.10	20230913	0.01	N	088800	500	224 억	1749985	N	N	39	N	02	N
27	20230922	150713	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4065	50	2	1.25	99836469970	22253702	315.87	4135	4995	3820	5210	2815	4015	4486.35	3.90	160084	4541	4277	3906	3642	3271	4410	3775	225	1195	500	0	5	1	44926073	1826	-6.70	2.90	12	49.53	-607.00	1400.00	7233	20221219	-43.80	1794	20230913	126.59	6100	-33.36	20230112	1794	126.59	20230913	8170	-50.24	20221219	1794	126.59	20230913	0.01	N	088800	500	224 억	1749985	N	N	0	N	02	N
28	20230922	140713	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4170	155	2	3.86	88128380595	19349215	274.64	4135	4995	4125	5210	2815	4015	4554.71	3.90	151100	4541	4277	3906	3642	3271	4410	3775	225	1195	500	0	5	1	44926073	1873	-6.87	2.98	12	43.07	-607.00	1400.00	7233	20221219	-42.35	1794	20230913	132.44	6100	-31.64	20230112	1794	132.44	20230913	8170	-48.96	20221219	1794	132.44	20230913	0.01	N	088800	500	224 억	1749985	N	N	0	N	02	N
29	20230922	130630	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4530	515	2	12.83	83089188245	18182700	258.09	4135	4995	4125	5210	2815	4015	4569.78	3.90	145155	4541	4277	3906	3642	3271	4410	3775	225	1195	500	0	5	1	44926073	2035	-7.46	3.24	12	40.47	-607.00	1400.00	7233	20221219	-37.37	1794	20230913	152.51	6100	-25.74	20230112	1794	152.51	20230913	8170	-44.55	20221219	1794	152.51	20230913	0.01	N	088800	500	224 억	1749985	N	N	0	N	02	N
30	20230922	120629	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4305	290	2	7.22	74900670240	16361833	232.24	4135	4995	4125	5210	2815	4015	4577.88	3.90	121447	4541	4277	3906	3642	3271	4410	3775	225	1195	500	0	5	1	44926073	1934	-7.09	3.08	12	36.42	-607.00	1400.00	7233	20221219	-40.48	1794	20230913	139.97	6100	-29.43	20230112	1794	139.97	20230913	8170	-47.31	20221219	1794	139.97	20230913	0.01	N	088800	500	224 억	1749985	N	N	0	N	02	N
31	20230922	110625	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	580	2	14.45	62894028845	13660775	193.90	4135	4995	4125	5210	2815	4015	4604.12	3.90	135879	4541	4277	3906	3642	3271	4410	3775	225	1195	500	0	5	1	44926073	2064	-7.57	3.28	12	30.41	-607.00	1400.00	7233	20221219	-36.47	1794	20230913	156.13	6100	-24.67	20230112	1794	156.13	20230913	8170	-43.76	20221219	1794	156.13	20230913	0.01	N	088800	500	224 억	1749985	N	N	0	N	02	N
32	20230922	100627	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4820	805	2	20.05	35941494655	8061397	114.42	4135	4850	4125	5210	2815	4015	4458.64	3.90	156028	4541	4277	3906	3642	3271	4410	3775	225	1195	500	0	5	1	44926073	2165	-7.94	3.44	12	17.94	-607.00	1400.00	7233	20221219	-33.36	1794	20230913	168.67	6100	-20.98	20230112	1794	168.67	20230913	8170	-41.00	20221219	1794	168.67	20230913	0.01	N	088800	500	224 억	1749985	N	N	0	N	02	N
33	20230922	090622	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4400	385	2	9.59	6888478660	1579286	22.42	4135	4545	4125	5210	2815	4015	4362.46	3.90	67081	4541	4277	3906	3642	3271	4410	3775	225	1195	500	0	5	1	44926073	1977	-7.25	3.14	12	3.52	-607.00	1400.00	7233	20221219	-39.17	1794	20230913	145.26	6100	-27.87	20230112	1794	145.26	20230913	8170	-46.14	20221219	1794	145.26	20230913	0.01	N	088800	500	224 억	1749985	N	N	0	N	02	N
34	20230921	160628	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4015	0	3	0.00	25279212615	6660345	27.48	3835	4170	3535	5210	2815	4015	3795.31	3.87	4520	4858	4436	4053	3631	3248	4647	3842	225	1195	500	0	5	1	44926073	1804	-6.61	2.87	12	14.83	-607.00	1400.00	7233	20221219	-44.49	1794	20230913	123.80	6100	-34.18	20230112	1794	123.80	20230913	8170	-50.86	20221219	1794	123.80	20230913	0.01	N	088800	500	224 억	1738128	N	N	0	N	02	N
35	20230921	150618	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3865	-150	5	-3.74	23572863200	6229629	25.70	3835	4170	3535	5210	2815	4015	3783.98	3.87	-39884	4858	4436	4053	3631	3248	4647	3842	225	1195	500	0	5	1	44926073	1736	-6.37	2.76	12	13.87	-607.00	1400.00	7233	20221219	-46.56	1794	20230913	115.44	6100	-36.64	20230112	1794	115.44	20230913	8170	-52.69	20221219	1794	115.44	20230913	0.01	N	088800	500	224 억	1738128	N	N	0	N	02	N
36	20230921	140626	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3795	-220	5	-5.48	17035638805	4590864	18.94	3835	3900	3535	5210	2815	4015	3710.76	3.87	-33662	4858	4436	4053	3631	3248	4647	3842	225	1195	500	0	5	1	44926073	1705	-6.25	2.71	12	10.22	-607.00	1400.00	7233	20221219	-47.53	1794	20230913	111.54	6100	-37.79	20230112	1794	111.54	20230913	8170	-53.55	20221219	1794	111.54	20230913	0.01	N	088800	500	224 억	1738128	N	N	0	N	02	N
37	20230921	130619	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3715	-300	5	-7.47	15794047675	4262536	17.58	3835	3900	3535	5210	2815	4015	3705.30	3.87	-30678	4858	4436	4053	3631	3248	4647	3842	225	1195	500	0	5	1	44926073	1669	-6.12	2.65	12	9.49	-607.00	1400.00	7233	20221219	-48.64	1794	20230913	107.08	6100	-39.10	20230112	1794	107.08	20230913	8170	-54.53	20221219	1794	107.08	20230913	0.01	N	088800	500	224 억	1738128	N	N	0	N	02	N
38	20230921	120613	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3660	-355	5	-8.84	11395793630	3104011	12.81	3835	3845	3535	5210	2815	4015	3671.29	3.87	-40192	4858	4436	4053	3631	3248	4647	3842	225	1195	500	0	5	1	44926073	1644	-6.03	2.61	12	6.91	-607.00	1400.00	7233	20221219	-49.40	1794	20230913	104.01	6100	-40.00	20230112	1794	104.01	20230913	8170	-55.20	20221219	1794	104.01	20230913	0.01	N	088800	500	224 억	1738128	N	N	0	N	02	N
39	20230921	110629	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3635	-380	5	-9.46	9877106530	2692442	11.11	3835	3845	3535	5210	2815	4015	3668.43	3.87	-30368	4858	4436	4053	3631	3248	4647	3842	225	1195	500	0	5	1	44926073	1633	-5.99	2.60	12	5.99	-607.00	1400.00	7233	20221219	-49.74	1794	20230913	102.62	6100	-40.41	20230112	1794	102.62	20230913	8170	-55.51	20221219	1794	102.62	20230913	0.01	N	088800	500	224 억	1738128	N	N	0	N	02	N
40	20230921	100617	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3615	-400	5	-9.96	8066682270	2189432	9.03	3835	3845	3575	5210	2815	4015	3684.34	3.87	-24178	4858	4436	4053	3631	3248	4647	3842	225	1195	500	0	5	1	44926073	1624	-5.96	2.58	12	4.87	-607.00	1400.00	7233	20221219	-50.02	1794	20230913	101.51	6100	-40.74	20230112	1794	101.51	20230913	8170	-55.75	20221219	1794	101.51	20230913	0.01	N	088800	500	224 억	1738128	N	N	0	N	02	N
41	20230921	090625	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3700	-315	5	-7.85	2729865155	731516	3.02	3835	3845	3635	5210	2815	4015	3731.71	3.87	-26338	4858	4436	4053	3631	3248	4647	3842	225	1195	500	0	5	1	44926073	1662	-6.10	2.64	12	1.63	-607.00	1400.00	7233	20221219	-48.85	1794	20230913	106.24	6100	-39.34	20230112	1794	106.24	20230913	8170	-54.71	20221219	1794	106.24	20230913	0.01	N	088800	500	224 억	1738128	N	N	0	N	02	N
42	20230920	160625	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4015	215	2	5.66	99339914890	24149657	104.75	3705	4475	3670	4940	2660	3800	4113.63	3.26	279490	4366	4082	3516	3232	2666	4225	3375	225	1140	500	0	5	1	44926073	1804	-6.61	2.87	12	53.75	-607.00	1400.00	7233	20221219	-44.49	1794	20230913	123.80	6100	-34.18	20230112	1794	123.80	20230913	8170	-50.86	20221219	1794	123.80	20230913	0.01	N	088800	500	224 억	1465879	N	N	0	N	02	N
43	20230920	150609	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3970	170	2	4.47	97862266150	23780361	103.14	3705	4475	3670	4940	2660	3800	4115.26	3.26	228971	4366	4082	3516	3232	2666	4225	3375	225	1140	500	0	5	1	44926073	1784	-6.54	2.84	12	52.93	-607.00	1400.00	7233	20221219	-45.11	1794	20230913	121.29	6100	-34.92	20230112	1794	121.29	20230913	8170	-51.41	20221219	1794	121.29	20230913	0.01	N	088800	500	224 억	1465879	N	N	0	N	02	N
44	20230920	140617	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	3980	180	2	4.74	94045270315	22814627	98.96	3705	4475	3670	4940	2660	3800	4122.16	3.26	28545	4366	4082	3516	3232	2666	4225	3375	225	1140	500	0	5	1	44926073	1788	-6.56	2.84	12	50.78	-607.00	1400.00	7233	20221219	-44.97	1794	20230913	121.85	6100	-34.75	20230112	1794	121.85	20230913	8170	-51.29	20221219	1794	121.85	20230913	0.01	N	088800	500	224 억	1465879	N	N	0	N	02	N
45	20230920	130612	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4000	200	2	5.26	89076233965	21564055	93.53	3705	4475	3670	4940	2660	3800	4130.78	3.26	-121491	4366	4082	3516	3232	2666	4225	3375	225	1140	500	0	5	1	44926073	1797	-6.59	2.86	12	48.00	-607.00	1400.00	7233	20221219	-44.70	1794	20230913	122.97	6100	-34.43	20230112	1794	122.97	20230913	8170	-51.04	20221219	1794	122.97	20230913	0.01	N	088800	500	224 억	1465879	N	N	0	N	02	N
46	20230920	120611	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4195	395	2	10.39	84596582545	20478724	88.82	3705	4475	3670	4940	2660	3800	4130.96	3.26	-128262	4366	4082	3516	3232	2666	4225	3375	225	1140	500	0	5	1	44926073	1885	-6.91	3.00	12	45.58	-607.00	1400.00	7233	20221219	-42.00	1794	20230913	133.84	6100	-31.23	20230112	1794	133.84	20230913	8170	-48.65	20221219	1794	133.84	20230913	0.01	N	088800	500	224 억	1465879	N	N	0	N	02	N
47	20230920	110617	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4230	430	2	11.32	75566691495	18372178	79.69	3705	4475	3670	4940	2660	3800	4113.12	3.26	-111027	4366	4082	3516	3232	2666	4225	3375	225	1140	500	0	5	1	44926073	1900	-6.97	3.02	12	40.89	-607.00	1400.00	7233	20221219	-41.52	1794	20230913	135.79	6100	-30.66	20230112	1794	135.79	20230913	8170	-48.23	20221219	1794	135.79	20230913	0.01	N	088800	500	224 억	1465879	N	N	0	N	02	N
48	20230920	100604	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4435	635	2	16.71	57657632805	14159273	61.41	3705	4475	3670	4940	2660	3800	4072.09	3.26	72289	4366	4082	3516	3232	2666	4225	3375	225	1140	500	0	5	1	44926073	1992	-7.31	3.17	12	31.52	-607.00	1400.00	7233	20221219	-38.68	1794	20230913	147.21	6100	-27.30	20230112	1794	147.21	20230913	8170	-45.72	20221219	1794	147.21	20230913	0.01	N	088800	500	224 억	1465879	N	N	0	N	02	N
49	20230920	090614	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	4050	250	2	6.58	10742960980	2720096	11.80	3705	4145	3670	4940	2660	3800	3949.51	3.26	6709	4366	4082	3516	3232	2666	4225	3375	225	1140	500	0	5	1	44926073	1820	-6.67	2.89	12	6.05	-607.00	1400.00	7233	20221219	-44.01	1794	20230913	125.75	6100	-33.61	20230112	1794	125.75	20230913	8170	-50.43	20221219	1794	125.75	20230913	0.01	N	088800	500	224 억	1465879	N	N	0	N	02	N
50	20230919	160612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	875	1	29.91	83296929070	23046585	561.63	3020	3800	2950	3800	2050	2925	3614.26	2.97	57952	3258	3091	2983	2816	2708	3037	2762	225	875	500	2100	5	1	44926073	1707	-6.26	2.71	12	51.30	-607.00	1400.00	7233	20221219	-47.46	1794	20230913	111.82	6100	-37.70	20230112	1794	111.82	20230913	8170	-53.49	20221219	1794	111.82	20230913	0.01	N	088800	500	224 억	1333185	N	N	857	N	00	N
51	20230919	150611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	875	1	29.91	83218204470	23025868	561.12	3020	3800	2950	3800	2050	2925	3614.12	2.97	57953	3258	3091	2983	2816	2708	3037	2762	225	875	500	2100	5	1	44926073	1707	-6.26	2.71	12	51.25	-607.00	1400.00	7233	20221219	-47.46	1794	20230913	111.82	6100	-37.70	20230112	1794	111.82	20230913	8170	-53.49	20221219	1794	111.82	20230913	0.01	N	088800	500	224 억	1333185	N	N	857	N	00	N
52	20230919	140608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	875	1	29.91	77912259770	21625477	527.00	3020	3800	2950	3800	2050	2925	3602.80	2.97	42723	3258	3091	2983	2816	2708	3037	2762	225	875	500	2100	5	1	44926073	1707	-6.26	2.71	12	48.14	-607.00	1400.00	7233	20221219	-47.46	1794	20230913	111.82	6100	-37.70	20230112	1794	111.82	20230913	8170	-53.49	20221219	1794	111.82	20230913	0.01	N	088800	500	224 억	1333185	N	N	857	N	00	N
53	20230919	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	875	1	29.91	68803628570	19221044	468.40	3020	3800	2950	3800	2050	2925	3579.60	2.97	11151	3258	3091	2983	2816	2708	3037	2762	225	875	500	2100	5	1	44926073	1707	-6.26	2.71	12	42.78	-607.00	1400.00	7233	20221219	-47.46	1794	20230913	111.82	6100	-37.70	20230112	1794	111.82	20230913	8170	-53.49	20221219	1794	111.82	20230913	0.01	N	088800	500	224 억	1333185	N	N	857	N	00	N
54	20230919	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	875	1	29.91	62835526585	17649857	430.11	3020	3800	2950	3800	2050	2925	3560.12	2.97	9921	3258	3091	2983	2816	2708	3037	2762	225	875	500	2100	5	1	44926073	1707	-6.26	2.71	12	39.29	-607.00	1400.00	7233	20221219	-47.46	1794	20230913	111.82	6100	-37.70	20230112	1794	111.82	20230913	8170	-53.49	20221219	1794	111.82	20230913	0.01	N	088800	500	224 억	1333185	N	N	857	N	00	N
55	20230919	110616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	875	1	29.91	62044944185	17441809	425.04	3020	3800	2950	3800	2050	2925	3557.25	2.97	9921	3258	3091	2983	2816	2708	3037	2762	225	875	500	2100	5	1	44926073	1707	-6.26	2.71	12	38.82	-607.00	1400.00	7233	20221219	-47.46	1794	20230913	111.82	6100	-37.70	20230112	1794	111.82	20230913	8170	-53.49	20221219	1794	111.82	20230913	0.01	N	088800	500	224 억	1333185	N	N	857	N	00	N
56	20230919	100612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3800	875	1	29.91	37146280425	10749689	261.96	3020	3800	2950	3800	2050	2925	3455.57	2.97	-5631	3258	3091	2983	2816	2708	3037	2762	225	875	500	2100	5	1	44926073	1707	-6.26	2.71	12	23.93	-607.00	1400.00	7233	20221219	-47.46	1794	20230913	111.82	6100	-37.70	20230112	1794	111.82	20230913	8170	-53.49	20221219	1794	111.82	20230913	0.01	N	088800	500	224 억	1333185	N	N	857	N	00	N
57	20230919	090607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2975	50	2	1.71	914160590	305822	7.45	3020	3035	2950	3800	2050	2925	2989.19	2.97	-52803	3258	3091	2983	2816	2708	3037	2762	225	875	500	2100	5	1	44926073	1337	-4.90	2.12	12	0.68	-607.00	1400.00	7233	20221219	-58.87	1794	20230913	65.83	6100	-51.23	20230112	1794	65.83	20230913	8170	-63.59	20221219	1794	65.83	20230913	0.01	N	088800	500	224 억	1333185	N	N	857	N	00	N
58	20230918	160611	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2925	-265	5	-8.31	12365331155	4086827	17.54	3090	3150	2875	4145	2235	3190	3025.63	2.97	-131364	3746	3467	2996	2717	2246	3607	2857	225	955	500	2290	5	1	44926073	1314	-4.82	2.09	12	9.10	-607.00	1400.00	7233	20221219	-59.56	1794	20230913	63.04	6100	-52.05	20230112	1794	63.04	20230913	8170	-64.20	20221219	1794	63.04	20230913	0.01	N	088800	500	224 억	1334548	N	N	857	N	01	N
59	20230918	150609	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	-305	5	-9.56	11891359825	3924565	16.84	3090	3150	2885	4145	2235	3190	3029.78	2.97	-137629	3746	3467	2996	2717	2246	3607	2857	225	955	500	2290	5	1	44926073	1296	-4.75	2.06	12	8.74	-607.00	1400.00	7233	20221219	-60.11	1794	20230913	60.81	6100	-52.70	20230112	1794	60.81	20230913	8170	-64.69	20221219	1794	60.81	20230913	0.01	N	088800	500	224 억	1334548	N	N	1818	N	01	N
60	20230918	140624	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2945	-245	5	-7.68	10984932695	3613801	15.51	3090	3150	2930	4145	2235	3190	3039.51	2.97	-110219	3746	3467	2996	2717	2246	3607	2857	225	955	500	2290	5	1	44926073	1323	-4.85	2.10	12	8.04	-607.00	1400.00	7233	20221219	-59.28	1794	20230913	64.16	6100	-51.72	20230112	1794	64.16	20230913	8170	-63.95	20221219	1794	64.16	20230913	0.01	N	088800	500	224 억	1334548	N	N	1818	N	01	N
61	20230918	130609	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2940	-250	5	-7.84	10316777020	3387366	14.53	3090	3150	2935	4145	2235	3190	3045.45	2.97	-105680	3746	3467	2996	2717	2246	3607	2857	225	955	500	2290	5	1	44926073	1321	-4.84	2.10	12	7.54	-607.00	1400.00	7233	20221219	-59.35	1794	20230913	63.88	6100	-51.80	20230112	1794	63.88	20230913	8170	-64.01	20221219	1794	63.88	20230913	0.01	N	088800	500	224 억	1334548	N	N	1818	N	01	N
62	20230918	120611	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2970	-220	5	-6.90	9264409255	3031764	13.01	3090	3150	2970	4145	2235	3190	3055.56	2.97	-162252	3746	3467	2996	2717	2246	3607	2857	225	955	500	2290	5	1	44926073	1334	-4.89	2.12	12	6.75	-607.00	1400.00	7233	20221219	-58.94	1794	20230913	65.55	6100	-51.31	20230112	1794	65.55	20230913	8170	-63.65	20221219	1794	65.55	20230913	0.01	N	088800	500	224 억	1334548	N	N	1818	N	01	N
63	20230918	110607	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	3030	-160	5	-5.02	8415539195	2749648	11.80	3090	3150	3005	4145	2235	3190	3060.35	2.97	-133340	3746	3467	2996	2717	2246	3607	2857	225	955	500	2290	5	1	44926073	1361	-4.99	2.16	12	6.12	-607.00	1400.00	7233	20221219	-58.11	1794	20230913	68.90	6100	-50.33	20230112	1794	68.90	20230913	8170	-62.91	20221219	1794	68.90	20230913	0.01	N	088800	500	224 억	1334548	N	N	1818	N	01	N
64	20230918	100602	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	3080	-110	5	-3.45	6914530295	2255730	9.68	3090	3150	3005	4145	2235	3190	3065.04	2.97	-136405	3746	3467	2996	2717	2246	3607	2857	225	955	500	2290	5	1	44926073	1384	-5.07	2.20	12	5.02	-607.00	1400.00	7233	20221219	-57.42	1794	20230913	71.68	6100	-49.51	20230112	1794	71.68	20230913	8170	-62.30	20221219	1794	71.68	20230913	0.01	N	088800	500	224 억	1334548	N	N	1818	N	01	N
65	20230918	090600	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	3020	-170	5	-5.33	2148151065	699928	3.00	3090	3150	3010	4145	2235	3190	3068.23	2.97	44358	3746	3467	2996	2717	2246	3607	2857	225	955	500	2290	5	1	44926073	1357	-4.98	2.16	12	1.56	-607.00	1400.00	7233	20221219	-58.25	1794	20230913	68.34	6100	-50.49	20230112	1794	68.34	20230913	8170	-63.04	20221219	1794	68.34	20230913	0.01	N	088800	500	224 억	1334548	N	N	1818	N	01	N
66	20230915	160607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3190	635	2	24.85	69278825460	23153299	194.57	2645	3275	2525	3320	1790	2555	2991.78	2.70	-17953	3318	2936	2703	2321	2088	2820	2205	225	765	500	1830	5	1	44926073	1433	-5.26	2.28	12	51.54	-607.00	1400.00	7233	20221219	-55.90	1794	20230913	77.81	6100	-47.70	20230112	1794	77.81	20230913	8170	-60.95	20221219	1794	77.81	20230913	0.01	N	088800	500	224 억	1214590	N	N	1818	N	00	N
67	20230915	150607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3140	585	2	22.90	66447849940	22255056	187.02	2645	3275	2525	3320	1790	2555	2985.74	2.70	12519	3318	2936	2703	2321	2088	2820	2205	225	765	500	1830	5	1	44926073	1411	-5.17	2.24	12	49.54	-607.00	1400.00	7233	20221219	-56.59	1794	20230913	75.03	6100	-48.52	20230112	1794	75.03	20230913	8170	-61.57	20221219	1794	75.03	20230913	0.01	N	088800	500	224 억	1214590	N	N	389	N	00	N
68	20230915	140604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3085	530	2	20.74	54826297060	18530302	155.72	2645	3275	2525	3320	1790	2555	2958.74	2.70	151658	3318	2936	2703	2321	2088	2820	2205	225	765	500	1830	5	1	44926073	1386	-5.08	2.20	12	41.25	-607.00	1400.00	7233	20221219	-57.35	1794	20230913	71.96	6100	-49.43	20230112	1794	71.96	20230913	8170	-62.24	20221219	1794	71.96	20230913	0.01	N	088800	500	224 억	1214590	N	N	389	N	00	N
69	20230915	130603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3125	570	2	22.31	49838268755	16917977	142.17	2645	3275	2525	3320	1790	2555	2945.88	2.70	332950	3318	2936	2703	2321	2088	2820	2205	225	765	500	1830	5	1	44926073	1404	-5.15	2.23	12	37.66	-607.00	1400.00	7233	20221219	-56.80	1794	20230913	74.19	6100	-48.77	20230112	1794	74.19	20230913	8170	-61.75	20221219	1794	74.19	20230913	0.01	N	088800	500	224 억	1214590	N	N	389	N	00	N
70	20230915	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3185	630	2	24.66	39653403790	13679387	114.95	2645	3275	2525	3320	1790	2555	2898.77	2.70	367639	3318	2936	2703	2321	2088	2820	2205	225	765	500	1830	5	1	44926073	1431	-5.25	2.27	12	30.45	-607.00	1400.00	7233	20221219	-55.97	1794	20230913	77.54	6100	-47.79	20230112	1794	77.54	20230913	8170	-61.02	20221219	1794	77.54	20230913	0.01	N	088800	500	224 억	1214590	N	N	389	N	00	N
71	20230915	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2770	215	2	8.41	20338687470	7341379	61.69	2645	2940	2525	3320	1790	2555	2770.42	2.70	157639	3318	2936	2703	2321	2088	2820	2205	225	765	500	1830	5	1	44926073	1244	-4.56	1.98	12	16.34	-607.00	1400.00	7233	20221219	-61.70	1794	20230913	54.40	6100	-54.59	20230112	1794	54.40	20230913	8170	-66.10	20221219	1794	54.40	20230913	0.01	N	088800	500	224 억	1214590	N	N	389	N	00	N
72	20230915	100608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2755	200	2	7.83	17500845030	6311264	53.04	2645	2940	2525	3320	1790	2555	2772.95	2.70	223484	3318	2936	2703	2321	2088	2820	2205	225	765	500	1830	5	1	44926073	1238	-4.54	1.97	12	14.05	-607.00	1400.00	7233	20221219	-61.91	1794	20230913	53.57	6100	-54.84	20230112	1794	53.57	20230913	8170	-66.28	20221219	1794	53.57	20230913	0.01	N	088800	500	224 억	1214590	N	N	389	N	00	N
73	20230915	090600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2585	30	2	1.17	884620550	342149	2.88	2645	2645	2525	3320	1790	2555	2585.48	2.70	22037	3318	2936	2703	2321	2088	2820	2205	225	765	500	1830	5	1	44926073	1161	-4.26	1.85	12	0.76	-607.00	1400.00	7233	20221219	-64.26	1794	20230913	44.09	6100	-57.62	20230112	1794	44.09	20230913	8170	-68.36	20221219	1794	44.09	20230913	0.01	N	088800	500	224 억	1214590	N	N	389	N	00	N
74	20230914	160606	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2555	130	2	5.36	32434356370	11846709	466.82	2965	3085	2470	3150	1700	2425	2737.91	4.36	-743255	2845	2634	2214	2003	1583	2740	2109	225	725	500	1740	5	1	44926073	1148	-4.21	1.82	12	26.37	-607.00	1400.00	7233	20221219	-64.68	1794	20230913	42.42	6100	-58.11	20230112	1794	42.42	20230913	8170	-68.73	20221219	1794	42.42	20230913	0.01	N	088800	500	224 억	1957843	N	N	389	N	01	N
75	20230914	150554	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2485	60	2	2.47	31666252350	11543404	454.87	2965	3085	2470	3150	1700	2425	2743.23	4.36	-745193	2845	2634	2214	2003	1583	2740	2109	225	725	500	1740	5	1	44926073	1116	-4.09	1.77	12	25.69	-607.00	1400.00	7233	20221219	-65.64	1794	20230913	38.52	6100	-59.26	20230112	1794	38.52	20230913	8170	-69.58	20221219	1794	38.52	20230913	0.01	N	088800	500	224 억	1957843	N	N	296	N	01	N
76	20230914	140601	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2605	180	2	7.42	29965152085	10867171	428.22	2965	3085	2570	3150	1700	2425	2757.40	4.36	-747914	2845	2634	2214	2003	1583	2740	2109	225	725	500	1740	5	1	44926073	1170	-4.29	1.86	12	24.19	-607.00	1400.00	7233	20221219	-63.98	1794	20230913	45.21	6100	-57.30	20230112	1794	45.21	20230913	8170	-68.12	20221219	1794	45.21	20230913	0.01	N	088800	500	224 억	1957843	N	N	296	N	01	N
77	20230914	130549	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2625	200	2	8.25	28183405325	10183012	401.27	2965	3085	2570	3150	1700	2425	2767.69	4.36	-690689	2845	2634	2214	2003	1583	2740	2109	225	725	500	1740	5	1	44926073	1179	-4.32	1.88	12	22.67	-607.00	1400.00	7233	20221219	-63.71	1794	20230913	46.32	6100	-56.97	20230112	1794	46.32	20230913	8170	-67.87	20221219	1794	46.32	20230913	0.01	N	088800	500	224 억	1957843	N	N	296	N	01	N
78	20230914	120559	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2625	200	2	8.25	27278930010	9836986	387.63	2965	3085	2570	3150	1700	2425	2773.10	4.36	-662671	2845	2634	2214	2003	1583	2740	2109	225	725	500	1740	5	1	44926073	1179	-4.32	1.88	12	21.90	-607.00	1400.00	7233	20221219	-63.71	1794	20230913	46.32	6100	-56.97	20230112	1794	46.32	20230913	8170	-67.87	20221219	1794	46.32	20230913	0.01	N	088800	500	224 억	1957843	N	N	296	N	01	N
79	20230914	110554	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2650	225	2	9.28	22622313500	8103587	319.32	2965	3085	2570	3150	1700	2425	2791.64	4.36	-517551	2845	2634	2214	2003	1583	2740	2109	225	725	500	1740	5	1	44926073	1191	-4.37	1.89	12	18.04	-607.00	1400.00	7233	20221219	-63.36	1794	20230913	47.71	6100	-56.56	20230112	1794	47.71	20230913	8170	-67.56	20221219	1794	47.71	20230913	0.01	N	088800	500	224 억	1957843	N	N	296	N	01	N
80	20230914	100549	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2715	290	2	11.96	19151612390	6798204	267.89	2965	3085	2600	3150	1700	2425	2817.16	4.36	-471131	2845	2634	2214	2003	1583	2740	2109	225	725	500	1740	5	1	44926073	1220	-4.47	1.94	12	15.13	-607.00	1400.00	7233	20221219	-62.46	1794	20230913	51.34	6100	-55.49	20230112	1794	51.34	20230913	8170	-66.77	20221219	1794	51.34	20230913	0.01	N	088800	500	224 억	1957843	N	N	296	N	01	N
81	20230914	090601	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	445	2	18.35	4957280205	1685257	66.41	2965	3085	2810	3150	1700	2425	2941.56	4.36	-56810	2845	2634	2214	2003	1583	2740	2109	225	725	500	1740	5	1	44926073	1289	-4.73	2.05	12	3.75	-607.00	1400.00	7233	20221219	-60.32	1794	20230913	59.98	6100	-52.95	20230112	1794	59.98	20230913	8170	-64.87	20221219	1794	59.98	20230913	0.01	N	088800	500	224 억	1957843	N	N	296	N	01	N
82	20230913	160603	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2425	556	1	29.75	5470089504	2522950	641.04	1863	2425	1794	2425	1309	1869	2167.78	4.30	26351	1985	1926	1896	1837	1807	1912	1823	225	556	500	1340	5	1	44926073	1089	-4.00	1.73	12	5.62	-607.00	1400.00	7233	20221219	-66.47	1794	20230913	35.17	6100	-60.25	20230112	1794	35.17	20230913	8170	-70.32	20221219	1794	35.17	20230913	0.01	N	088800	500	224 억	1933918	N	N	296	N	00	N
83	20230913	150557	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2425	556	1	29.75	5300657179	2453081	623.29	1863	2425	1794	2425	1309	1869	2160.82	4.30	26351	1985	1926	1896	1837	1807	1912	1823	225	556	500	1340	5	1	44926073	1089	-4.00	1.73	12	5.46	-607.00	1400.00	7233	20221219	-66.47	1794	20230913	35.17	6100	-60.25	20230112	1794	35.17	20230913	8170	-70.32	20221219	1794	35.17	20230913	0.01	N	088800	500	224 억	1933918	N	N	7	N	00	N
84	20230913	140601	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1851	-18	5	-0.96	1039510371	562903	143.03	1863	1935	1794	2425	1309	1869	1846.70	4.30	27678	1985	1926	1896	1837	1807	1912	1823	225	556	500	1340	1	1	44926073	832	-3.05	1.32	12	1.25	-607.00	1400.00	7233	20221219	-74.41	1794	20230913	3.18	6100	-69.66	20230112	1794	3.18	20230913	8170	-77.34	20221219	1794	3.18	20230913	0.01	N	088800	500	224 억	1933918	N	N	7	N	00	N
85	20230913	130546	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1798	-71	5	-3.80	823483246	444577	112.96	1863	1935	1798	2425	1309	1869	1852.28	4.30	11974	1985	1926	1896	1837	1807	1912	1823	225	556	500	1340	1	1	44926073	808	-2.96	1.28	12	0.99	-607.00	1400.00	7233	20221219	-75.14	1798	20230913	0.00	6100	-70.52	20230112	1798	0.00	20230913	8170	-77.99	20221219	1798	0.00	20230913	0.01	N	088800	500	224 억	1933918	N	N	7	N	00	N
86	20230913	120600	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1804	-65	5	-3.48	705310186	379096	96.32	1863	1935	1799	2425	1309	1869	1860.51	4.30	-2839	1985	1926	1896	1837	1807	1912	1823	225	556	500	1340	1	1	44926073	810	-2.97	1.29	12	0.84	-607.00	1400.00	7233	20221219	-75.06	1799	20230913	0.28	6100	-70.43	20230112	1799	0.28	20230913	8170	-77.92	20221219	1799	0.28	20230913	0.01	N	088800	500	224 억	1933918	N	N	7	N	00	N
87	20230913	110559	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1823	-46	5	-2.46	528918594	281588	71.55	1863	1935	1819	2425	1309	1869	1878.34	4.30	-17035	1985	1926	1896	1837	1807	1912	1823	225	556	500	1340	1	1	44926073	819	-3.00	1.30	12	0.63	-607.00	1400.00	7233	20221219	-74.80	1819	20230913	0.22	6100	-70.11	20230112	1819	0.22	20230913	8170	-77.69	20221219	1819	0.22	20230913	0.01	N	088800	500	224 억	1933918	N	N	7	N	00	N
88	20230913	100550	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1870	1	2	0.05	330834713	174275	44.28	1863	1935	1862	2425	1309	1869	1898.35	4.30	4050	1985	1926	1896	1837	1807	1912	1823	225	556	500	1340	1	1	44926073	840	-3.08	1.34	12	0.39	-607.00	1400.00	7233	20221219	-74.15	1862	20230913	0.43	6100	-69.34	20230112	1862	0.43	20230913	8170	-77.11	20221219	1862	0.43	20230913	0.01	N	088800	500	224 억	1933918	N	N	7	N	00	N
89	20230913	090548	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1877	8	2	0.43	19090266	10218	2.60	1863	1877	1862	2425	1309	1869	1868.30	4.30	1834	1985	1926	1896	1837	1807	1912	1823	225	556	500	1340	1	1	44926073	843	-3.09	1.34	12	0.02	-607.00	1400.00	7233	20221219	-74.05	1862	20230913	0.81	6100	-69.23	20230112	1862	0.81	20230913	8170	-77.03	20221219	1862	0.81	20230913	0.01	N	088800	500	224 억	1933918	N	N	7	N	00	N
90	20230912	160543	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1869	-41	5	-2.15	744549065	392616	130.75	1922	1955	1866	2480	1337	1910	1896.39	4.34	-15946	2002	1955	1924	1877	1846	1940	1862	225	570	500	1370	1	1	44926073	840	-3.08	1.33	12	0.87	-607.00	1400.00	7233	20221219	-74.16	1866	20230912	0.16	6100	-69.36	20230112	1866	0.16	20230912	8170	-77.12	20221219	1866	0.16	20230912	0.01	N	088800	500	224 억	1949871	N	N	7	N	00	N
91	20230912	150552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1868	-42	5	-2.20	712144222	375274	124.97	1922	1955	1866	2480	1337	1910	1897.66	4.34	-15059	2002	1955	1924	1877	1846	1940	1862	225	570	500	1370	1	1	44926073	839	-3.08	1.33	12	0.84	-607.00	1400.00	7233	20221219	-74.17	1866	20230912	0.11	6100	-69.38	20230112	1866	0.11	20230912	8170	-77.14	20221219	1866	0.11	20230912	0.01	N	088800	500	224 억	1949871	N	N	0	N	00	N
92	20230912	140551	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1871	-39	5	-2.04	618243138	325071	108.26	1922	1955	1870	2480	1337	1910	1901.87	4.34	-20697	2002	1955	1924	1877	1846	1940	1862	225	570	500	1370	1	1	44926073	841	-3.08	1.34	12	0.72	-607.00	1400.00	7233	20221219	-74.13	1870	20230912	0.05	6100	-69.33	20230112	1870	0.05	20230912	8170	-77.10	20221219	1870	0.05	20230912	0.01	N	088800	500	224 억	1949871	N	N	0	N	00	N
93	20230912	130545	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1888	-22	5	-1.15	504792469	264639	88.13	1922	1955	1875	2480	1337	1910	1907.48	4.34	5844	2002	1955	1924	1877	1846	1940	1862	225	570	500	1370	1	1	44926073	848	-3.11	1.35	12	0.59	-607.00	1400.00	7233	20221219	-73.90	1875	20230912	0.69	6100	-69.05	20230112	1875	0.69	20230912	8170	-76.89	20221219	1875	0.69	20230912	0.01	N	088800	500	224 억	1949871	N	N	0	N	00	N
94	20230912	120540	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1891	-19	5	-0.99	386684000	201889	67.23	1922	1955	1890	2480	1337	1910	1915.33	4.34	18733	2002	1955	1924	1877	1846	1940	1862	225	570	500	1370	1	1	44926073	850	-3.12	1.35	12	0.45	-607.00	1400.00	7233	20221219	-73.86	1890	20230912	0.05	6100	-69.00	20230112	1890	0.05	20230912	8170	-76.85	20221219	1890	0.05	20230912	0.01	N	088800	500	224 억	1949871	N	N	0	N	00	N
95	20230912	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1897	-13	5	-0.68	298619944	155392	51.75	1922	1955	1895	2480	1337	1910	1921.72	4.34	24085	2002	1955	1924	1877	1846	1940	1862	225	570	500	1370	1	1	44926073	852	-3.13	1.35	12	0.35	-607.00	1400.00	7233	20221219	-73.77	1890	20230908	0.37	6100	-68.90	20230112	1890	0.37	20230908	8170	-76.78	20221219	1890	0.37	20230908	0.01	N	088800	500	224 억	1949871	N	N	0	N	00	N
96	20230912	100544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1920	10	2	0.52	166282655	85766	28.56	1922	1955	1910	2480	1337	1910	1938.79	4.34	23530	2002	1955	1924	1877	1846	1940	1862	225	570	500	1370	1	1	44926073	863	-3.16	1.37	12	0.19	-607.00	1400.00	7233	20221219	-73.46	1890	20230908	1.59	6100	-68.52	20230112	1890	1.59	20230908	8170	-76.50	20221219	1890	1.59	20230908	0.01	N	088800	500	224 억	1949871	N	N	0	N	00	N
97	20230912	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1924	14	2	0.73	9100865	4742	1.58	1922	1924	1910	2480	1337	1910	1919.20	4.34	-1395	2002	1955	1924	1877	1846	1940	1862	225	570	500	1370	1	1	44926073	864	-3.17	1.37	12	0.01	-607.00	1400.00	7233	20221219	-73.40	1890	20230908	1.80	6100	-68.46	20230112	1890	1.80	20230908	8170	-76.45	20221219	1890	1.80	20230908	0.01	N	088800	500	224 억	1949871	N	N	0	N	00	N
98	20230911	160541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1910	-50	5	-2.55	566909062	296253	91.91	1960	1971	1893	2545	1372	1960	1913.61	4.26	35533	2046	2002	1946	1902	1846	1975	1875	225	585	500	1410	1	1	44926073	858	-3.15	1.36	12	0.66	-607.00	1400.00	7233	20221219	-73.59	1890	20230908	1.06	6100	-68.69	20230112	1890	1.06	20230908	8170	-76.62	20221219	1890	1.06	20230908	0.01	N	088800	500	224 억	1913864	N	N	0	N	00	N
99	20230911	150549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1901	-59	5	-3.01	520788138	271997	84.38	1960	1971	1893	2545	1372	1960	1914.68	4.26	34498	2046	2002	1946	1902	1846	1975	1875	225	585	500	1410	1	1	44926073	854	-3.13	1.36	12	0.61	-607.00	1400.00	7233	20221219	-73.72	1890	20230908	0.58	6100	-68.84	20230112	1890	0.58	20230908	8170	-76.73	20221219	1890	0.58	20230908	0.01	N	088800	500	224 억	1913864	N	N	0	N	00	N
100	20230911	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1909	-51	5	-2.60	427505641	222974	69.17	1960	1971	1893	2545	1372	1960	1917.29	4.26	39664	2046	2002	1946	1902	1846	1975	1875	225	585	500	1410	1	1	44926073	858	-3.14	1.36	12	0.50	-607.00	1400.00	7233	20221219	-73.61	1890	20230908	1.01	6100	-68.70	20230112	1890	1.01	20230908	8170	-76.63	20221219	1890	1.01	20230908	0.01	N	088800	500	224 억	1913864	N	N	0	N	00	N
101	20230911	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1924	-36	5	-1.84	367535005	191613	59.44	1960	1971	1893	2545	1372	1960	1918.11	4.26	40998	2046	2002	1946	1902	1846	1975	1875	225	585	500	1410	1	1	44926073	864	-3.17	1.37	12	0.43	-607.00	1400.00	7233	20221219	-73.40	1890	20230908	1.80	6100	-68.46	20230112	1890	1.80	20230908	8170	-76.45	20221219	1890	1.80	20230908	0.01	N	088800	500	224 억	1913864	N	N	0	N	00	N
102	20230911	120542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1919	-41	5	-2.09	352446580	183765	57.01	1960	1971	1893	2545	1372	1960	1917.92	4.26	38304	2046	2002	1946	1902	1846	1975	1875	225	585	500	1410	1	1	44926073	862	-3.16	1.37	12	0.41	-607.00	1400.00	7233	20221219	-73.47	1890	20230908	1.53	6100	-68.54	20230112	1890	1.53	20230908	8170	-76.51	20221219	1890	1.53	20230908	0.01	N	088800	500	224 억	1913864	N	N	0	N	00	N
103	20230911	110531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1907	-53	5	-2.70	296147103	154338	47.88	1960	1971	1893	2545	1372	1960	1918.82	4.26	27103	2046	2002	1946	1902	1846	1975	1875	225	585	500	1410	1	1	44926073	857	-3.14	1.36	12	0.34	-607.00	1400.00	7233	20221219	-73.63	1890	20230908	0.90	6100	-68.74	20230112	1890	0.90	20230908	8170	-76.66	20221219	1890	0.90	20230908	0.01	N	088800	500	224 억	1913864	N	N	0	N	00	N
104	20230911	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1915	-45	5	-2.30	131657369	67870	21.06	1960	1971	1914	2545	1372	1960	1939.85	4.26	13560	2046	2002	1946	1902	1846	1975	1875	225	585	500	1410	1	1	44926073	860	-3.15	1.37	12	0.15	-607.00	1400.00	7233	20221219	-73.52	1890	20230908	1.32	6100	-68.61	20230112	1890	1.32	20230908	8170	-76.56	20221219	1890	1.32	20230908	0.01	N	088800	500	224 억	1913864	N	N	0	N	00	N
105	20230911	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1969	9	2	0.46	2927140	1492	0.46	1960	1971	1952	2545	1372	1960	1961.89	4.26	-133	2046	2002	1946	1902	1846	1975	1875	225	585	500	1410	1	1	44926073	885	-3.24	1.41	12	0.00	-607.00	1400.00	7233	20221219	-72.78	1890	20230908	4.18	6100	-67.72	20230112	1890	4.18	20230908	8170	-75.90	20221219	1890	4.18	20230908	0.01	N	088800	500	224 억	1913864	N	N	0	N	00	N
106	20230908	160544	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1960	-18	5	-0.91	620899369	321848	94.83	1990	1990	1890	2570	1385	1978	1929.16	4.20	31998	2129	2053	2004	1928	1879	2029	1904	225	592	500	1420	1	1	44926073	881	-3.23	1.40	12	0.72	-607.00	1400.00	7233	20221219	-72.90	1890	20230908	3.70	6100	-67.87	20230112	1890	3.70	20230908	8170	-76.01	20221219	1890	3.70	20230908	0.01	N	088800	500	224 억	1884911	N	N	313	N	00	N
107	20230908	150544	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1946	-32	5	-1.62	582801419	302369	89.09	1990	1990	1890	2570	1385	1978	1927.45	4.20	32410	2129	2053	2004	1928	1879	2029	1904	225	592	500	1420	1	1	44926073	874	-3.21	1.39	12	0.67	-607.00	1400.00	7233	20221219	-73.10	1890	20230908	2.96	6100	-68.10	20230112	1890	2.96	20230908	8170	-76.18	20221219	1890	2.96	20230908	0.01	N	088800	500	224 억	1884911	N	N	313	N	00	N
108	20230908	140543	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1942	-36	5	-1.82	550987540	285986	84.27	1990	1990	1890	2570	1385	1978	1926.62	4.20	27151	2129	2053	2004	1928	1879	2029	1904	225	592	500	1420	1	1	44926073	872	-3.20	1.39	12	0.64	-607.00	1400.00	7233	20221219	-73.15	1890	20230908	2.75	6100	-68.16	20230112	1890	2.75	20230908	8170	-76.23	20221219	1890	2.75	20230908	0.01	N	088800	500	224 억	1884911	N	N	313	N	00	N
109	20230908	130547	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1940	-38	5	-1.92	493082923	256172	75.48	1990	1990	1890	2570	1385	1978	1924.81	4.20	14222	2129	2053	2004	1928	1879	2029	1904	225	592	500	1420	1	1	44926073	872	-3.20	1.39	12	0.57	-607.00	1400.00	7233	20221219	-73.18	1890	20230908	2.65	6100	-68.20	20230112	1890	2.65	20230908	8170	-76.25	20221219	1890	2.65	20230908	0.01	N	088800	500	224 억	1884911	N	N	313	N	00	N
110	20230908	120555	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1907	-71	5	-3.59	406900972	211450	62.30	1990	1990	1890	2570	1385	1978	1924.34	4.20	7167	2129	2053	2004	1928	1879	2029	1904	225	592	500	1420	1	1	44926073	857	-3.14	1.36	12	0.47	-607.00	1400.00	7233	20221219	-73.63	1890	20230908	0.90	6100	-68.74	20230112	1890	0.90	20230908	8170	-76.66	20221219	1890	0.90	20230908	0.01	N	088800	500	224 억	1884911	N	N	313	N	00	N
111	20230908	110550	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1902	-76	5	-3.84	349535796	181291	53.42	1990	1990	1890	2570	1385	1978	1928.04	4.20	3426	2129	2053	2004	1928	1879	2029	1904	225	592	500	1420	1	1	44926073	854	-3.13	1.36	12	0.40	-607.00	1400.00	7233	20221219	-73.70	1890	20230908	0.63	6100	-68.82	20230112	1890	0.63	20230908	8170	-76.72	20221219	1890	0.63	20230908	0.01	N	088800	500	224 억	1884911	N	N	313	N	00	N
112	20230908	100545	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1898	-80	5	-4.04	244666541	126140	37.17	1990	1990	1890	2570	1385	1978	1939.64	4.20	-2933	2129	2053	2004	1928	1879	2029	1904	225	592	500	1420	1	1	44926073	853	-3.13	1.36	12	0.28	-607.00	1400.00	7233	20221219	-73.76	1890	20230908	0.42	6100	-68.89	20230112	1890	0.42	20230908	8170	-76.77	20221219	1890	0.42	20230908	0.01	N	088800	500	224 억	1884911	N	N	313	N	00	N
113	20230908	090547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1967	-11	5	-0.56	11309734	5728	1.69	1990	1990	1966	2570	1385	1978	1974.46	4.20	-1701	2129	2053	2004	1928	1879	2029	1904	225	592	500	1420	1	1	44926073	884	-3.24	1.41	12	0.01	-607.00	1400.00	7233	20221219	-72.81	1955	20230907	0.61	6100	-67.75	20230112	1955	0.61	20230907	8170	-75.92	20221219	1955	0.61	20230907	0.01	N	088800	500	224 억	1884911	N	N	313	N	00	N
114	20230907	160539	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1978	-82	5	-3.98	677634703	338749	223.12	2060	2080	1955	2675	1445	2060	2000.41	4.37	-77284	2120	2090	2060	2030	2000	2105	2045	225	615	500	1480	1	1	44926073	889	-3.26	1.41	12	0.75	-607.00	1400.00	7233	20221219	-72.65	1955	20230907	1.18	6100	-67.57	20230112	1955	1.18	20230907	8170	-75.79	20221219	1955	1.18	20230907	0.01	N	088800	500	224 억	1962053	N	N	313	N	00	N
115	20230907	150543	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1971	-89	5	-4.32	642153803	320776	211.28	2060	2080	1955	2675	1445	2060	2001.88	4.37	-75931	2120	2090	2060	2030	2000	2105	2045	225	615	500	1480	1	1	44926073	885	-3.25	1.41	12	0.71	-607.00	1400.00	7233	20221219	-72.75	1955	20230907	0.82	6100	-67.69	20230112	1955	0.82	20230907	8170	-75.88	20221219	1955	0.82	20230907	0.01	N	088800	500	224 억	1962053	N	N	0	N	00	N
116	20230907	140539	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1965	-95	5	-4.61	501045602	248920	163.95	2060	2080	1965	2675	1445	2060	2012.88	4.37	-62184	2120	2090	2060	2030	2000	2105	2045	225	615	500	1480	1	1	44926073	883	-3.24	1.40	12	0.55	-607.00	1400.00	7233	20221219	-72.83	1965	20230907	0.00	6100	-67.79	20230112	1965	0.00	20230907	8170	-75.95	20221219	1965	0.00	20230907	0.01	N	088800	500	224 억	1962053	N	N	0	N	00	N
117	20230907	130539	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2015	-45	5	-2.18	282529155	139298	91.75	2060	2080	2010	2675	1445	2060	2028.24	4.37	-7637	2120	2090	2060	2030	2000	2105	2045	225	615	500	1480	5	1	44926073	905	-3.32	1.44	12	0.31	-607.00	1400.00	7233	20221219	-72.14	2010	20230907	0.25	6100	-66.97	20230112	2010	0.25	20230907	8170	-75.34	20221219	2010	0.25	20230907	0.01	N	088800	500	224 억	1962053	N	N	0	N	00	N
118	20230907	120546	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2010	-50	5	-2.43	267594235	131883	86.86	2060	2080	2010	2675	1445	2060	2029.03	4.37	-8768	2120	2090	2060	2030	2000	2105	2045	225	615	500	1480	5	1	44926073	903	-3.31	1.44	12	0.29	-607.00	1400.00	7233	20221219	-72.21	2010	20230907	0.00	6100	-67.05	20230112	2010	0.00	20230907	8170	-75.40	20221219	2010	0.00	20230907	0.01	N	088800	500	224 억	1962053	N	N	0	N	00	N
119	20230907	110545	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2035	-25	5	-1.21	201512070	99115	65.28	2060	2080	2010	2675	1445	2060	2033.11	4.37	-8349	2120	2090	2060	2030	2000	2105	2045	225	615	500	1480	5	1	44926073	914	-3.35	1.45	12	0.22	-607.00	1400.00	7233	20221219	-71.87	2010	20230907	1.24	6100	-66.64	20230112	2010	1.24	20230907	8170	-75.09	20221219	2010	1.24	20230907	0.01	N	088800	500	224 억	1962053	N	N	0	N	00	N
120	20230907	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2030	-30	5	-1.46	76778130	37517	24.71	2060	2080	2030	2675	1445	2060	2046.49	4.37	-4391	2120	2090	2060	2030	2000	2105	2045	225	615	500	1480	5	1	44926073	912	-3.34	1.45	12	0.08	-607.00	1400.00	7233	20221219	-71.93	2015	20230825	0.74	6100	-66.72	20230112	2015	0.74	20230825	8170	-75.15	20221219	2015	0.74	20230825	0.01	N	088800	500	224 억	1962053	N	N	0	N	00	N
121	20230907	090549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2070	10	2	0.49	5340015	2585	1.70	2060	2080	2055	2675	1445	2060	2065.77	4.37	-1251	2120	2090	2060	2030	2000	2105	2045	225	615	500	1480	5	1	44926073	930	-3.41	1.48	12	0.01	-607.00	1400.00	7233	20221219	-71.38	2015	20230825	2.73	6100	-66.07	20230112	2015	2.73	20230825	8170	-74.66	20221219	2015	2.73	20230825	0.01	N	088800	500	224 억	1962053	N	N	0	N	00	N
122	20230906	160540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2060	-5	5	-0.24	310013165	150911	65.75	2030	2090	2030	2680	1450	2065	2054.24	4.33	18615	2155	2110	2075	2030	1995	2092	2012	225	615	500	1480	5	1	44926073	925	-3.39	1.47	12	0.34	-607.00	1400.00	7233	20221219	-71.52	2015	20230825	2.23	6100	-66.23	20230112	2015	2.23	20230825	8170	-74.79	20221219	2015	2.23	20230825	0.01	N	088800	500	224 억	1943311	N	N	0	N	00	N
123	20230906	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2050	-15	5	-0.73	290786010	141547	61.67	2030	2090	2030	2680	1450	2065	2054.34	4.33	19532	2155	2110	2075	2030	1995	2092	2012	225	615	500	1480	5	1	44926073	921	-3.38	1.46	12	0.32	-607.00	1400.00	7233	20221219	-71.66	2015	20230825	1.74	6100	-66.39	20230112	2015	1.74	20230825	8170	-74.91	20221219	2015	1.74	20230825	0.01	N	088800	500	224 억	1943311	N	N	0	N	00	N
124	20230906	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2055	-10	5	-0.48	234235250	113974	49.65	2030	2090	2030	2680	1450	2065	2055.16	4.33	25566	2155	2110	2075	2030	1995	2092	2012	225	615	500	1480	5	1	44926073	923	-3.39	1.47	12	0.25	-607.00	1400.00	7233	20221219	-71.59	2015	20230825	1.99	6100	-66.31	20230112	2015	1.99	20230825	8170	-74.85	20221219	2015	1.99	20230825	0.01	N	088800	500	224 억	1943311	N	N	0	N	00	N
125	20230906	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	0	3	0.00	221937825	108004	47.05	2030	2090	2030	2680	1450	2065	2054.90	4.33	24266	2155	2110	2075	2030	1995	2092	2012	225	615	500	1480	5	1	44926073	928	-3.40	1.48	12	0.24	-607.00	1400.00	7233	20221219	-71.45	2015	20230825	2.48	6100	-66.15	20230112	2015	2.48	20230825	8170	-74.72	20221219	2015	2.48	20230825	0.01	N	088800	500	224 억	1943311	N	N	0	N	00	N
126	20230906	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2055	-10	5	-0.48	195171595	94991	41.38	2030	2090	2030	2680	1450	2065	2054.63	4.33	23801	2155	2110	2075	2030	1995	2092	2012	225	615	500	1480	5	1	44926073	923	-3.39	1.47	12	0.21	-607.00	1400.00	7233	20221219	-71.59	2015	20230825	1.99	6100	-66.31	20230112	2015	1.99	20230825	8170	-74.85	20221219	2015	1.99	20230825	0.01	N	088800	500	224 억	1943311	N	N	0	N	00	N
127	20230906	110546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2055	-10	5	-0.48	165796025	80724	35.17	2030	2090	2030	2680	1450	2065	2053.86	4.33	23486	2155	2110	2075	2030	1995	2092	2012	225	615	500	1480	5	1	44926073	923	-3.39	1.47	12	0.18	-607.00	1400.00	7233	20221219	-71.59	2015	20230825	1.99	6100	-66.31	20230112	2015	1.99	20230825	8170	-74.85	20221219	2015	1.99	20230825	0.01	N	088800	500	224 억	1943311	N	N	0	N	00	N
128	20230906	100529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2055	-10	5	-0.48	130442295	63479	27.66	2030	2090	2030	2680	1450	2065	2054.89	4.33	22270	2155	2110	2075	2030	1995	2092	2012	225	615	500	1480	5	1	44926073	923	-3.39	1.47	12	0.14	-607.00	1400.00	7233	20221219	-71.59	2015	20230825	1.99	6100	-66.31	20230112	2015	1.99	20230825	8170	-74.85	20221219	2015	1.99	20230825	0.01	N	088800	500	224 억	1943311	N	N	0	N	00	N
129	20230906	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	0	3	0.00	49546885	24272	10.57	2030	2065	2030	2680	1450	2065	2041.32	4.33	10996	2155	2110	2075	2030	1995	2092	2012	225	615	500	1480	5	1	44926073	928	-3.40	1.48	12	0.05	-607.00	1400.00	7233	20221219	-71.45	2015	20230825	2.48	6100	-66.15	20230112	2015	2.48	20230825	8170	-74.72	20221219	2015	2.48	20230825	0.01	N	088800	500	224 억	1943311	N	N	0	N	00	N
130	20230905	160536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	-10	5	-0.48	475091115	229439	51.65	2080	2120	2040	2695	1455	2075	2070.66	4.38	-23731	2281	2177	2126	2022	1971	2152	1997	225	620	500	1490	5	1	44926073	928	-3.40	1.48	12	0.51	-607.00	1400.00	7233	20221219	-71.45	2015	20230825	2.48	6100	-66.15	20230112	2015	2.48	20230825	8170	-74.72	20221219	2015	2.48	20230825	0.01	N	088800	500	224 억	1965746	N	N	75	N	00	N
131	20230905	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	-10	5	-0.48	415280875	200418	45.11	2080	2120	2040	2695	1455	2075	2072.07	4.38	-13140	2281	2177	2126	2022	1971	2152	1997	225	620	500	1490	5	1	44926073	928	-3.40	1.48	12	0.45	-607.00	1400.00	7233	20221219	-71.45	2015	20230825	2.48	6100	-66.15	20230112	2015	2.48	20230825	8170	-74.72	20221219	2015	2.48	20230825	0.01	N	088800	500	224 억	1965746	N	N	75	N	00	N
132	20230905	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	-10	5	-0.48	312328925	150158	33.80	2080	2120	2050	2695	1455	2075	2080.00	4.38	-6883	2281	2177	2126	2022	1971	2152	1997	225	620	500	1490	5	1	44926073	928	-3.40	1.48	12	0.33	-607.00	1400.00	7233	20221219	-71.45	2015	20230825	2.48	6100	-66.15	20230112	2015	2.48	20230825	8170	-74.72	20221219	2015	2.48	20230825	0.01	N	088800	500	224 억	1965746	N	N	75	N	00	N
133	20230905	130525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2075	0	3	0.00	234174865	112246	25.27	2080	2120	2070	2695	1455	2075	2086.26	4.38	2201	2281	2177	2126	2022	1971	2152	1997	225	620	500	1490	5	1	44926073	932	-3.42	1.48	12	0.25	-607.00	1400.00	7233	20221219	-71.31	2015	20230825	2.98	6100	-65.98	20230112	2015	2.98	20230825	8170	-74.60	20221219	2015	2.98	20230825	0.01	N	088800	500	224 억	1965746	N	N	75	N	00	N
134	20230905	120532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2080	5	2	0.24	197042960	94369	21.24	2080	2120	2070	2695	1455	2075	2088.01	4.38	4399	2281	2177	2126	2022	1971	2152	1997	225	620	500	1490	5	1	44926073	934	-3.43	1.49	12	0.21	-607.00	1400.00	7233	20221219	-71.24	2015	20230825	3.23	6100	-65.90	20230112	2015	3.23	20230825	8170	-74.54	20221219	2015	3.23	20230825	0.01	N	088800	500	224 억	1965746	N	N	75	N	00	N
135	20230905	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2080	5	2	0.24	166219280	79567	17.91	2080	2120	2070	2695	1455	2075	2089.05	4.38	2550	2281	2177	2126	2022	1971	2152	1997	225	620	500	1490	5	1	44926073	934	-3.43	1.49	12	0.18	-607.00	1400.00	7233	20221219	-71.24	2015	20230825	3.23	6100	-65.90	20230112	2015	3.23	20230825	8170	-74.54	20221219	2015	3.23	20230825	0.01	N	088800	500	224 억	1965746	N	N	75	N	00	N
136	20230905	100530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2080	5	2	0.24	133676120	63921	14.39	2080	2120	2070	2695	1455	2075	2091.27	4.38	1278	2281	2177	2126	2022	1971	2152	1997	225	620	500	1490	5	1	44926073	934	-3.43	1.49	12	0.14	-607.00	1400.00	7233	20221219	-71.24	2015	20230825	3.23	6100	-65.90	20230112	2015	3.23	20230825	8170	-74.54	20221219	2015	3.23	20230825	0.01	N	088800	500	224 억	1965746	N	N	75	N	00	N
137	20230905	090527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2115	40	2	1.93	30710600	14629	3.29	2080	2120	2075	2695	1455	2075	2099.30	4.38	5166	2281	2177	2126	2022	1971	2152	1997	225	620	500	1490	5	1	44926073	950	-3.48	1.51	12	0.03	-607.00	1400.00	7233	20221219	-70.76	2015	20230825	4.96	6100	-65.33	20230112	2015	4.96	20230825	8170	-74.11	20221219	2015	4.96	20230825	0.01	N	088800	500	224 억	1965746	N	N	75	N	00	N
138	20230904	160527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2075	-155	5	-6.95	939711470	442070	27.30	2230	2230	2075	2895	1565	2230	2125.78	4.40	-64919	2663	2446	2233	2016	1803	2555	2125	225	665	500	1600	5	1	44926073	932	-3.42	1.48	12	0.98	-607.00	1400.00	7233	20221219	-71.31	2015	20230825	2.98	6100	-65.98	20230112	2015	2.98	20230825	8170	-74.60	20221219	2015	2.98	20230825	0.01	N	088800	500	224 억	1974663	N	N	75	N	00	N
139	20230904	150520	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2075	-155	5	-6.95	849833415	398868	24.63	2230	2230	2075	2895	1565	2230	2130.61	4.40	-51028	2663	2446	2233	2016	1803	2555	2125	225	665	500	1600	5	1	44926073	932	-3.42	1.48	12	0.89	-607.00	1400.00	7233	20221219	-71.31	2015	20230825	2.98	6100	-65.98	20230112	2015	2.98	20230825	8170	-74.60	20221219	2015	2.98	20230825	0.01	N	088800	500	224 억	1974663	N	N	3739	N	00	N
140	20230904	140516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2115	-115	5	-5.16	657217025	307135	18.97	2230	2230	2100	2895	1565	2230	2139.83	4.40	-15432	2663	2446	2233	2016	1803	2555	2125	225	665	500	1600	5	1	44926073	950	-3.48	1.51	12	0.68	-607.00	1400.00	7233	20221219	-70.76	2015	20230825	4.96	6100	-65.33	20230112	2015	4.96	20230825	8170	-74.11	20221219	2015	4.96	20230825	0.01	N	088800	500	224 억	1974663	N	N	3739	N	00	N
141	20230904	130524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2110	-120	5	-5.38	571643535	266549	16.46	2230	2230	2100	2895	1565	2230	2144.61	4.40	-16081	2663	2446	2233	2016	1803	2555	2125	225	665	500	1600	5	1	44926073	948	-3.48	1.51	12	0.59	-607.00	1400.00	7233	20221219	-70.83	2015	20230825	4.71	6100	-65.41	20230112	2015	4.71	20230825	8170	-74.17	20221219	2015	4.71	20230825	0.01	N	088800	500	224 억	1974663	N	N	3739	N	00	N
142	20230904	120515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2110	-120	5	-5.38	543896970	253428	15.65	2230	2230	2100	2895	1565	2230	2146.16	4.40	-14434	2663	2446	2233	2016	1803	2555	2125	225	665	500	1600	5	1	44926073	948	-3.48	1.51	12	0.56	-607.00	1400.00	7233	20221219	-70.83	2015	20230825	4.71	6100	-65.41	20230112	2015	4.71	20230825	8170	-74.17	20221219	2015	4.71	20230825	0.01	N	088800	500	224 억	1974663	N	N	3739	N	00	N
143	20230904	110508	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	-100	5	-4.48	415896185	192989	11.92	2230	2230	2120	2895	1565	2230	2155.02	4.40	8097	2663	2446	2233	2016	1803	2555	2125	225	665	500	1600	5	1	44926073	957	-3.51	1.52	12	0.43	-607.00	1400.00	7233	20221219	-70.55	2015	20230825	5.71	6100	-65.08	20230112	2015	5.71	20230825	8170	-73.93	20221219	2015	5.71	20230825	0.01	N	088800	500	224 억	1974663	N	N	3739	N	00	N
144	20230904	100510	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-85	5	-3.81	343938300	159314	9.84	2230	2230	2120	2895	1565	2230	2158.87	4.40	11573	2663	2446	2233	2016	1803	2555	2125	225	665	500	1600	5	1	44926073	964	-3.53	1.53	12	0.35	-607.00	1400.00	7233	20221219	-70.34	2015	20230825	6.45	6100	-64.84	20230112	2015	6.45	20230825	8170	-73.75	20221219	2015	6.45	20230825	0.01	N	088800	500	224 억	1974663	N	N	3739	N	00	N
145	20230904	090520	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-65	5	-2.91	97878075	44735	2.76	2230	2230	2150	2895	1565	2230	2187.95	4.40	329	2663	2446	2233	2016	1803	2555	2125	225	665	500	1600	5	1	44926073	973	-3.57	1.55	12	0.10	-607.00	1400.00	7233	20221219	-70.07	2015	20230825	7.44	6100	-64.51	20230112	2015	7.44	20230825	8170	-73.50	20221219	2015	7.44	20230825	0.01	N	088800	500	224 억	1974663	N	N	3739	N	00	N
146	20230901	160512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	190	2	9.31	3534412925	1610133	439.63	2040	2450	2020	2650	1430	2040	2195.00	4.24	29757	2143	2091	2058	2006	1973	2075	1990	225	610	500	1460	5	1	44926073	1002	-3.67	1.59	12	3.58	-607.00	1400.00	7233	20221219	-69.17	2015	20230825	10.67	6100	-63.44	20230112	2015	10.67	20230825	8170	-72.71	20221219	2015	10.67	20230825	0.01	N	088800	500	224 억	1903007	N	N	3442	N	00	N
147	20230901	150519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	145	2	7.11	3358946385	1530672	417.94	2040	2450	2020	2650	1430	2040	2194.43	4.24	32399	2143	2091	2058	2006	1973	2075	1990	225	610	500	1460	5	1	44926073	982	-3.60	1.56	12	3.41	-607.00	1400.00	7233	20221219	-69.79	2015	20230825	8.44	6100	-64.18	20230112	2015	8.44	20230825	8170	-73.26	20221219	2015	8.44	20230825	0.01	N	088800	500	224 억	1903007	N	N	353	N	00	N
148	20230901	140520	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	130	2	6.37	2728598840	1244027	339.67	2040	2450	2020	2650	1430	2040	2193.36	4.24	19951	2143	2091	2058	2006	1973	2075	1990	225	610	500	1460	5	1	44926073	975	-3.57	1.55	12	2.77	-607.00	1400.00	7233	20221219	-70.00	2015	20230825	7.69	6100	-64.43	20230112	2015	7.69	20230825	8170	-73.44	20221219	2015	7.69	20230825	0.01	N	088800	500	224 억	1903007	N	N	353	N	00	N
149	20230901	130506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2035	-5	5	-0.25	403834045	196150	53.56	2040	2110	2020	2650	1430	2040	2058.80	4.24	21512	2143	2091	2058	2006	1973	2075	1990	225	610	500	1460	5	1	44926073	914	-3.35	1.45	12	0.44	-607.00	1400.00	7233	20221219	-71.87	2015	20230825	0.99	6100	-66.64	20230112	2015	0.99	20230825	8170	-75.09	20221219	2015	0.99	20230825	0.01	N	088800	500	224 억	1903007	N	N	353	N	00	N
150	20230901	120512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2030	-10	5	-0.49	361375560	175196	47.84	2040	2110	2030	2650	1430	2040	2062.69	4.24	23961	2143	2091	2058	2006	1973	2075	1990	225	610	500	1460	5	1	44926073	912	-3.34	1.45	12	0.39	-607.00	1400.00	7233	20221219	-71.93	2015	20230825	0.74	6100	-66.72	20230112	2015	0.74	20230825	8170	-75.15	20221219	2015	0.74	20230825	0.01	N	088800	500	224 억	1903007	N	N	353	N	00	N
151	20230901	110513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2040	0	3	0.00	315984610	152912	41.75	2040	2110	2035	2650	1430	2040	2066.45	4.24	32760	2143	2091	2058	2006	1973	2075	1990	225	610	500	1460	5	1	44926073	916	-3.36	1.46	12	0.34	-607.00	1400.00	7233	20221219	-71.80	2015	20230825	1.24	6100	-66.56	20230112	2015	1.24	20230825	8170	-75.03	20221219	2015	1.24	20230825	0.01	N	088800	500	224 억	1903007	N	N	353	N	00	N
152	20230901	100510	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2055	15	2	0.74	232773615	112198	30.63	2040	2110	2040	2650	1430	2040	2074.67	4.24	36086	2143	2091	2058	2006	1973	2075	1990	225	610	500	1460	5	1	44926073	923	-3.39	1.47	12	0.25	-607.00	1400.00	7233	20221219	-71.59	2015	20230825	1.99	6100	-66.31	20230112	2015	1.99	20230825	8170	-74.85	20221219	2015	1.99	20230825	0.01	N	088800	500	224 억	1903007	N	N	353	N	00	N
153	20230901	090503	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2050	10	2	0.49	6263885	3069	0.84	2040	2050	2040	2650	1430	2040	2041.02	4.24	209	2143	2091	2058	2006	1973	2075	1990	225	610	500	1460	5	1	44926073	921	-3.38	1.46	12	0.01	-607.00	1400.00	7233	20221219	-71.66	2015	20230825	1.74	6100	-66.39	20230112	2015	1.74	20230825	8170	-74.91	20221219	2015	1.74	20230825	0.01	N	088800	500	224 억	1903007	N	N	353	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History