KissMeData/264450/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161027	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16020	640	2	4.16	386396110	24354	87.16	15300	16200	15010	19990	10770	15380	15865.44	4.37	8213	16446	15912	15646	15112	14846	15780	14980	51	4610	500	10760	10	1	10245706	1641	7.64	1.15	12	0.24	2097.00	13950.00	17240	20230920	-7.08	12050	20230726	32.95	17240	-7.08	20230920	12050	32.95	20230726	17240	-7.08	20230920	12050	32.95	20230726	2.84	N	264450	500	51 억	447770	N	N	3	N	N
3	20230927	151039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16020	640	2	4.16	369414420	23294	83.37	15300	16200	15010	19990	10770	15380	15858.78	4.37	8034	16446	15912	15646	15112	14846	15780	14980	51	4610	500	10760	10	1	10245706	1641	7.64	1.15	12	0.23	2097.00	13950.00	17240	20230920	-7.08	12050	20230726	32.95	17240	-7.08	20230920	12050	32.95	20230726	17240	-7.08	20230920	12050	32.95	20230726	2.84	N	264450	500	51 억	447770	N	N	4	N	N
4	20230927	141039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16000	620	2	4.03	344405010	21729	77.77	15300	16200	15010	19990	10770	15380	15850.02	4.37	7150	16446	15912	15646	15112	14846	15780	14980	51	4610	500	10760	10	1	10245706	1639	7.63	1.15	12	0.21	2097.00	13950.00	17240	20230920	-7.19	12050	20230726	32.78	17240	-7.19	20230920	12050	32.78	20230726	17240	-7.19	20230920	12050	32.78	20230726	2.84	N	264450	500	51 억	447770	N	N	4	N	N
5	20230927	131024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16050	670	2	4.36	326816420	20633	73.84	15300	16200	15010	19990	10770	15380	15839.50	4.37	6721	16446	15912	15646	15112	14846	15780	14980	51	4610	500	10760	10	1	10245706	1644	7.65	1.15	12	0.20	2097.00	13950.00	17240	20230920	-6.90	12050	20230726	33.20	17240	-6.90	20230920	12050	33.20	20230726	17240	-6.90	20230920	12050	33.20	20230726	2.84	N	264450	500	51 억	447770	N	N	4	N	N
6	20230927	121024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16140	760	2	4.94	307669910	19437	69.56	15300	16200	15010	19990	10770	15380	15829.08	4.37	6111	16446	15912	15646	15112	14846	15780	14980	51	4610	500	10760	10	1	10245706	1654	7.70	1.16	12	0.19	2097.00	13950.00	17240	20230920	-6.38	12050	20230726	33.94	17240	-6.38	20230920	12050	33.94	20230726	17240	-6.38	20230920	12050	33.94	20230726	2.84	N	264450	500	51 억	447770	N	N	4	N	N
7	20230927	111034	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16160	780	2	5.07	267712740	16955	60.68	15300	16200	15010	19990	10770	15380	15789.60	4.37	6180	16446	15912	15646	15112	14846	15780	14980	51	4610	500	10760	10	1	10245706	1656	7.71	1.16	12	0.17	2097.00	13950.00	17240	20230920	-6.26	12050	20230726	34.11	17240	-6.26	20230920	12050	34.11	20230726	17240	-6.26	20230920	12050	34.11	20230726	2.84	N	264450	500	51 억	447770	N	N	4	N	N
8	20230927	101026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15990	610	2	3.97	173532400	11104	39.74	15300	16080	15010	19990	10770	15380	15627.92	4.37	5607	16446	15912	15646	15112	14846	15780	14980	51	4610	500	10760	10	1	10245706	1638	7.63	1.15	12	0.11	2097.00	13950.00	17240	20230920	-7.25	12050	20230726	32.70	17240	-7.25	20230920	12050	32.70	20230726	17240	-7.25	20230920	12050	32.70	20230726	2.84	N	264450	500	51 억	447770	N	N	4	N	N
9	20230927	091045	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	70	2	0.46	61330950	4024	14.40	15300	15530	15010	19990	10770	15380	15241.29	4.37	1498	16446	15912	15646	15112	14846	15780	14980	51	4610	500	10760	10	1	10245706	1583	7.37	1.11	12	0.04	2097.00	13950.00	17240	20230920	-10.38	12050	20230726	28.22	17240	-10.38	20230920	12050	28.22	20230726	17240	-10.38	20230920	12050	28.22	20230726	2.84	N	264450	500	51 억	447770	N	N	4	N	N
10	20230926	161025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15380	-640	5	-4.00	437289240	27640	118.98	15890	16180	15380	20800	11220	16020	15827.54	4.39	-2458	16920	16470	16240	15790	15560	16695	16015	51	4780	500	11210	10	1	10245706	1576	7.33	1.10	12	0.27	2097.00	13950.00	17240	20230920	-10.79	12050	20230726	27.63	17240	-10.79	20230920	12050	27.63	20230726	17240	-10.79	20230920	12050	27.63	20230726	2.86	N	264450	500	51 억	450229	N	N	4	N	N
11	20230926	151023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15770	-250	5	-1.56	379818680	23933	103.03	15890	16180	15510	20800	11220	16020	15870.08	4.39	-1909	16920	16470	16240	15790	15560	16695	16015	51	4780	500	11210	10	1	10245706	1616	7.52	1.13	12	0.23	2097.00	13950.00	17240	20230920	-8.53	12050	20230726	30.87	17240	-8.53	20230920	12050	30.87	20230726	17240	-8.53	20230920	12050	30.87	20230726	2.86	N	264450	500	51 억	450229	N	N	4	N	N
12	20230926	141016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15830	-190	5	-1.19	309934720	19482	83.87	15890	16180	15780	20800	11220	16020	15908.77	4.39	-2275	16920	16470	16240	15790	15560	16695	16015	51	4780	500	11210	10	1	10245706	1622	7.55	1.13	12	0.19	2097.00	13950.00	17240	20230920	-8.18	12050	20230726	31.37	17240	-8.18	20230920	12050	31.37	20230726	17240	-8.18	20230920	12050	31.37	20230726	2.86	N	264450	500	51 억	450229	N	N	4	N	N
13	20230926	131022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15880	-140	5	-0.87	258593550	16235	69.89	15890	16180	15870	20800	11220	16020	15928.15	4.39	-1938	16920	16470	16240	15790	15560	16695	16015	51	4780	500	11210	10	1	10245706	1627	7.57	1.14	12	0.16	2097.00	13950.00	17240	20230920	-7.89	12050	20230726	31.78	17240	-7.89	20230920	12050	31.78	20230726	17240	-7.89	20230920	12050	31.78	20230726	2.86	N	264450	500	51 억	450229	N	N	4	N	N
14	20230926	121028	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15970	-50	5	-0.31	231637950	14540	62.59	15890	16180	15890	20800	11220	16020	15931.08	4.39	-432	16920	16470	16240	15790	15560	16695	16015	51	4780	500	11210	10	1	10245706	1636	7.62	1.14	12	0.14	2097.00	13950.00	17240	20230920	-7.37	12050	20230726	32.53	17240	-7.37	20230920	12050	32.53	20230726	17240	-7.37	20230920	12050	32.53	20230726	2.86	N	264450	500	51 억	450229	N	N	4	N	N
15	20230926	111022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15970	-50	5	-0.31	200015100	12553	54.04	15890	16180	15890	20800	11220	16020	15933.65	4.39	-383	16920	16470	16240	15790	15560	16695	16015	51	4780	500	11210	10	1	10245706	1636	7.62	1.14	12	0.12	2097.00	13950.00	17240	20230920	-7.37	12050	20230726	32.53	17240	-7.37	20230920	12050	32.53	20230726	17240	-7.37	20230920	12050	32.53	20230726	2.86	N	264450	500	51 억	450229	N	N	4	N	N
16	20230926	101022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15930	-90	5	-0.56	188855440	11854	51.03	15890	16180	15890	20800	11220	16020	15931.79	4.39	-583	16920	16470	16240	15790	15560	16695	16015	51	4780	500	11210	10	1	10245706	1632	7.60	1.14	12	0.12	2097.00	13950.00	17240	20230920	-7.60	12050	20230726	32.20	17240	-7.60	20230920	12050	32.20	20230726	17240	-7.60	20230920	12050	32.20	20230726	2.86	N	264450	500	51 억	450229	N	N	4	N	N
17	20230926	091024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15910	-110	5	-0.69	102276230	6426	27.66	15890	15990	15890	20800	11220	16020	15916.00	4.39	935	16920	16470	16240	15790	15560	16695	16015	51	4780	500	11210	10	1	10245706	1630	7.59	1.14	12	0.06	2097.00	13950.00	17240	20230920	-7.71	12050	20230726	32.03	17240	-7.71	20230920	12050	32.03	20230726	17240	-7.71	20230920	12050	32.03	20230726	2.86	N	264450	500	51 억	450229	N	N	4	N	N
18	20230925	161025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16020	-310	5	-1.90	377062410	23121	95.46	16010	16690	16010	21200	11440	16330	16309.34	4.44	-4105	16976	16652	16006	15682	15036	16815	15845	51	4870	500	11430	10	1	10245706	1641	7.64	1.15	12	0.23	2097.00	13950.00	17240	20230920	-7.08	12050	20230726	32.95	17240	-7.08	20230920	12050	32.95	20230726	17240	-7.08	20230920	12050	32.95	20230726	2.84	N	264450	500	51 억	454981	N	N	4	N	N
19	20230925	151027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16060	-270	5	-1.65	353267670	21637	89.33	16010	16690	16010	21200	11440	16330	16327.02	4.44	-4076	16976	16652	16006	15682	15036	16815	15845	51	4870	500	11430	10	1	10245706	1645	7.66	1.15	12	0.21	2097.00	13950.00	17240	20230920	-6.84	12050	20230726	33.28	17240	-6.84	20230920	12050	33.28	20230726	17240	-6.84	20230920	12050	33.28	20230726	2.84	N	264450	500	51 억	454981	N	N	4	N	N
20	20230925	141009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16150	-180	5	-1.10	306557700	18743	77.38	16010	16690	16010	21200	11440	16330	16355.85	4.44	-1928	16976	16652	16006	15682	15036	16815	15845	51	4870	500	11430	10	1	10245706	1655	7.70	1.16	12	0.18	2097.00	13950.00	17240	20230920	-6.32	12050	20230726	34.02	17240	-6.32	20230920	12050	34.02	20230726	17240	-6.32	20230920	12050	34.02	20230726	2.84	N	264450	500	51 억	454981	N	N	4	N	N
21	20230925	131016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16110	-220	5	-1.35	288763520	17636	72.81	16010	16690	16010	21200	11440	16330	16373.53	4.44	-1872	16976	16652	16006	15682	15036	16815	15845	51	4870	500	11430	10	1	10245706	1651	7.68	1.15	12	0.17	2097.00	13950.00	17240	20230920	-6.55	12050	20230726	33.69	17240	-6.55	20230920	12050	33.69	20230726	17240	-6.55	20230920	12050	33.69	20230726	2.84	N	264450	500	51 억	454981	N	N	4	N	N
22	20230925	121021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16270	-60	5	-0.37	261023560	15923	65.74	16010	16690	16010	21200	11440	16330	16392.87	4.44	-947	16976	16652	16006	15682	15036	16815	15845	51	4870	500	11430	10	1	10245706	1667	7.76	1.17	12	0.16	2097.00	13950.00	17240	20230920	-5.63	12050	20230726	35.02	17240	-5.63	20230920	12050	35.02	20230726	17240	-5.63	20230920	12050	35.02	20230726	2.84	N	264450	500	51 억	454981	N	N	4	N	N
23	20230925	111015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16320	-10	5	-0.06	218809110	13325	55.01	16010	16690	16010	21200	11440	16330	16420.95	4.44	-779	16976	16652	16006	15682	15036	16815	15845	51	4870	500	11430	10	1	10245706	1672	7.78	1.17	12	0.13	2097.00	13950.00	17240	20230920	-5.34	12050	20230726	35.44	17240	-5.34	20230920	12050	35.44	20230726	17240	-5.34	20230920	12050	35.44	20230726	2.84	N	264450	500	51 억	454981	N	N	4	N	N
24	20230925	101019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16400	70	2	0.43	150511730	9142	37.74	16010	16690	16010	21200	11440	16330	16463.78	4.44	1226	16976	16652	16006	15682	15036	16815	15845	51	4870	500	11430	10	1	10245706	1680	7.82	1.18	12	0.09	2097.00	13950.00	17240	20230920	-4.87	12050	20230726	36.10	17240	-4.87	20230920	12050	36.10	20230726	17240	-4.87	20230920	12050	36.10	20230726	2.84	N	264450	500	51 억	454981	N	N	4	N	N
25	20230925	091015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16460	130	2	0.80	46646980	2860	11.81	16010	16460	16010	21200	11440	16330	16310.13	4.44	354	16976	16652	16006	15682	15036	16815	15845	51	4870	500	11430	10	1	10245706	1686	7.85	1.18	12	0.03	2097.00	13950.00	17240	20230920	-4.52	12050	20230726	36.60	17240	-4.52	20230920	12050	36.60	20230726	17240	-4.52	20230920	12050	36.60	20230726	2.84	N	264450	500	51 억	454981	N	N	4	N	N
26	20230922	161054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16330	470	2	2.96	386461980	24218	77.21	15800	16330	15360	20600	11110	15860	15957.64	4.42	1150	16380	16120	15920	15660	15460	16020	15560	51	4740	500	11100	10	1	10245706	1673	7.79	1.17	12	0.24	2097.00	13950.00	17240	20230920	-5.28	12050	20230726	35.52	17240	-5.28	20230920	12050	35.52	20230726	17240	-5.28	20230920	12050	35.52	20230726	2.78	N	264450	500	51 억	453317	N	N	4	N	N
27	20230922	151047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16250	390	2	2.46	342358110	21513	68.59	15800	16250	15360	20600	11110	15860	15914.04	4.42	1181	16380	16120	15920	15660	15460	16020	15560	51	4740	500	11100	10	1	10245706	1665	7.75	1.16	12	0.21	2097.00	13950.00	17240	20230920	-5.74	12050	20230726	34.85	17240	-5.74	20230920	12050	34.85	20230726	17240	-5.74	20230920	12050	34.85	20230726	2.78	N	264450	500	51 억	453317	N	N	0	N	N
28	20230922	141045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16160	300	2	1.89	300106350	18908	60.28	15800	16250	15360	20600	11110	15860	15871.93	4.42	2179	16380	16120	15920	15660	15460	16020	15560	51	4740	500	11100	10	1	10245706	1656	7.71	1.16	12	0.18	2097.00	13950.00	17240	20230920	-6.26	12050	20230726	34.11	17240	-6.26	20230920	12050	34.11	20230726	17240	-6.26	20230920	12050	34.11	20230726	2.78	N	264450	500	51 억	453317	N	N	0	N	N
29	20230922	130941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16170	310	2	1.95	252572590	15971	50.92	15800	16170	15360	20600	11110	15860	15814.42	4.42	2126	16380	16120	15920	15660	15460	16020	15560	51	4740	500	11100	10	1	10245706	1657	7.71	1.16	12	0.16	2097.00	13950.00	17240	20230920	-6.21	12050	20230726	34.19	17240	-6.21	20230920	12050	34.19	20230726	17240	-6.21	20230920	12050	34.19	20230726	2.78	N	264450	500	51 억	453317	N	N	0	N	N
30	20230922	120939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15930	70	2	0.44	205882480	13064	41.65	15800	16000	15360	20600	11110	15860	15759.45	4.42	543	16380	16120	15920	15660	15460	16020	15560	51	4740	500	11100	10	1	10245706	1632	7.60	1.14	12	0.13	2097.00	13950.00	17240	20230920	-7.60	12050	20230726	32.20	17240	-7.60	20230920	12050	32.20	20230726	17240	-7.60	20230920	12050	32.20	20230726	2.78	N	264450	500	51 억	453317	N	N	0	N	N
31	20230922	110934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15910	50	2	0.32	166242380	10574	33.71	15800	16000	15360	20600	11110	15860	15721.68	4.42	1979	16380	16120	15920	15660	15460	16020	15560	51	4740	500	11100	10	1	10245706	1630	7.59	1.14	12	0.10	2097.00	13950.00	17240	20230920	-7.71	12050	20230726	32.03	17240	-7.71	20230920	12050	32.03	20230726	17240	-7.71	20230920	12050	32.03	20230726	2.78	N	264450	500	51 억	453317	N	N	0	N	N
32	20230922	100934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15630	-230	5	-1.45	118843250	7582	24.17	15800	15860	15360	20600	11110	15860	15674.15	4.42	1024	16380	16120	15920	15660	15460	16020	15560	51	4740	500	11100	10	1	10245706	1601	7.45	1.12	12	0.07	2097.00	13950.00	17240	20230920	-9.34	12050	20230726	29.71	17240	-9.34	20230920	12050	29.71	20230726	17240	-9.34	20230920	12050	29.71	20230726	2.78	N	264450	500	51 억	453317	N	N	0	N	N
33	20230922	090931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15800	-60	5	-0.38	78492860	5005	15.96	15800	15860	15360	20600	11110	15860	15682.53	4.42	881	16380	16120	15920	15660	15460	16020	15560	51	4740	500	11100	10	1	10245706	1619	7.53	1.13	12	0.05	2097.00	13950.00	17240	20230920	-8.35	12050	20230726	31.12	17240	-8.35	20230920	12050	31.12	20230726	17240	-8.35	20230920	12050	31.12	20230726	2.78	N	264450	500	51 억	453317	N	N	0	N	N
34	20230921	160934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15860	-340	5	-2.10	497567250	31351	35.99	16050	16180	15720	21050	11340	16200	15870.92	4.39	3800	17706	16952	16486	15732	15266	16720	15500	51	4850	500	11340	10	1	10245706	1625	7.56	1.14	12	0.31	2097.00	13950.00	17240	20230920	-8.00	12050	20230726	31.62	17240	-8.00	20230920	12050	31.62	20230726	17240	-8.00	20230920	12050	31.62	20230726	2.86	N	264450	500	51 억	449705	N	N	0	N	N
35	20230921	150922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15820	-380	5	-2.35	476567150	30024	34.47	16050	16180	15720	21050	11340	16200	15872.85	4.39	3712	17706	16952	16486	15732	15266	16720	15500	51	4850	500	11340	10	1	10245706	1621	7.54	1.13	12	0.29	2097.00	13950.00	17240	20230920	-8.24	12050	20230726	31.29	17240	-8.24	20230920	12050	31.29	20230726	17240	-8.24	20230920	12050	31.29	20230726	2.86	N	264450	500	51 억	449705	N	N	0	N	N
36	20230921	140928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15800	-400	5	-2.47	406019960	25552	29.33	16050	16180	15720	21050	11340	16200	15889.92	4.39	3719	17706	16952	16486	15732	15266	16720	15500	51	4850	500	11340	10	1	10245706	1619	7.53	1.13	12	0.25	2097.00	13950.00	17240	20230920	-8.35	12050	20230726	31.12	17240	-8.35	20230920	12050	31.12	20230726	17240	-8.35	20230920	12050	31.12	20230726	2.86	N	264450	500	51 억	449705	N	N	0	N	N
37	20230921	130926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15800	-400	5	-2.47	379927000	23903	27.44	16050	16180	15720	21050	11340	16200	15894.51	4.39	3417	17706	16952	16486	15732	15266	16720	15500	51	4850	500	11340	10	1	10245706	1619	7.53	1.13	12	0.23	2097.00	13950.00	17240	20230920	-8.35	12050	20230726	31.12	17240	-8.35	20230920	12050	31.12	20230726	17240	-8.35	20230920	12050	31.12	20230726	2.86	N	264450	500	51 억	449705	N	N	0	N	N
38	20230921	120918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15800	-400	5	-2.47	323498870	20348	23.36	16050	16180	15720	21050	11340	16200	15898.28	4.39	3505	17706	16952	16486	15732	15266	16720	15500	51	4850	500	11340	10	1	10245706	1619	7.53	1.13	12	0.20	2097.00	13950.00	17240	20230920	-8.35	12050	20230726	31.12	17240	-8.35	20230920	12050	31.12	20230726	17240	-8.35	20230920	12050	31.12	20230726	2.86	N	264450	500	51 억	449705	N	N	0	N	N
39	20230921	110939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15790	-410	5	-2.53	285349800	17942	20.60	16050	16180	15720	21050	11340	16200	15903.98	4.39	3800	17706	16952	16486	15732	15266	16720	15500	51	4850	500	11340	10	1	10245706	1618	7.53	1.13	12	0.18	2097.00	13950.00	17240	20230920	-8.41	12050	20230726	31.04	17240	-8.41	20230920	12050	31.04	20230726	17240	-8.41	20230920	12050	31.04	20230726	2.86	N	264450	500	51 억	449705	N	N	0	N	N
40	20230921	100918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15950	-250	5	-1.54	218949230	13731	15.76	16050	16180	15800	21050	11340	16200	15945.58	4.39	3522	17706	16952	16486	15732	15266	16720	15500	51	4850	500	11340	10	1	10245706	1634	7.61	1.14	12	0.13	2097.00	13950.00	17240	20230920	-7.48	12050	20230726	32.37	17240	-7.48	20230920	12050	32.37	20230726	17240	-7.48	20230920	12050	32.37	20230726	2.86	N	264450	500	51 억	449705	N	N	0	N	N
41	20230921	090924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16130	-70	5	-0.43	13325550	828	0.95	16050	16180	16050	21050	11340	16200	16093.40	4.39	-170	17706	16952	16486	15732	15266	16720	15500	51	4850	500	11340	10	1	10245706	1653	7.69	1.16	12	0.01	2097.00	13950.00	17240	20230920	-6.44	12050	20230726	33.86	17240	-6.44	20230920	12050	33.86	20230726	17240	-6.44	20230920	12050	33.86	20230726	2.86	N	264450	500	51 억	449705	N	N	0	N	N
42	20230920	160932	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	16200	-230	5	-1.40	1445583690	87033	181.39	16500	17240	16020	21350	11510	16430	16609.70	4.27	13288	17103	16766	16363	16026	15623	16935	16195	51	4920	500	11500	10	1	10245706	1660	7.73	1.16	12	0.85	2097.00	13950.00	17240	20230920	-6.03	12050	20230726	34.44	17240	-6.03	20230920	12050	34.44	20230726	17240	-6.03	20230920	12050	34.44	20230726	2.77	N	264450	500	51 억	437476	N	N	13	N	N
43	20230920	150906	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	16170	-260	5	-1.58	1397974530	84089	175.26	16500	17240	16020	21350	11510	16430	16625.02	4.27	11980	17103	16766	16363	16026	15623	16935	16195	51	4920	500	11500	10	1	10245706	1657	7.71	1.16	12	0.82	2097.00	13950.00	17240	20230920	-6.21	12050	20230726	34.19	17240	-6.21	20230920	12050	34.19	20230726	17240	-6.21	20230920	12050	34.19	20230726	2.77	N	264450	500	51 억	437476	N	N	13	N	N
44	20230920	140919	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	16260	-170	5	-1.03	1258240090	75415	157.18	16500	17240	16020	21350	11510	16430	16684.33	4.27	9087	17103	16766	16363	16026	15623	16935	16195	51	4920	500	11500	10	1	10245706	1666	7.75	1.17	12	0.74	2097.00	13950.00	17240	20230920	-5.68	12050	20230726	34.94	17240	-5.68	20230920	12050	34.94	20230726	17240	-5.68	20230920	12050	34.94	20230726	2.77	N	264450	500	51 억	437476	N	N	13	N	N
45	20230920	130915	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	16210	-220	5	-1.34	1235171300	73988	154.21	16500	17240	16020	21350	11510	16430	16694.34	4.27	9127	17103	16766	16363	16026	15623	16935	16195	51	4920	500	11500	10	1	10245706	1661	7.73	1.16	12	0.72	2097.00	13950.00	17240	20230920	-5.97	12050	20230726	34.52	17240	-5.97	20230920	12050	34.52	20230726	17240	-5.97	20230920	12050	34.52	20230726	2.77	N	264450	500	51 억	437476	N	N	13	N	N
46	20230920	120915	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	16370	-60	5	-0.37	1050715030	62573	130.41	16500	17240	16370	21350	11510	16430	16792.03	4.27	4874	17103	16766	16363	16026	15623	16935	16195	51	4920	500	11500	10	1	10245706	1677	7.81	1.17	12	0.61	2097.00	13950.00	17240	20230920	-5.05	12050	20230726	35.85	17240	-5.05	20230920	12050	35.85	20230726	17240	-5.05	20230920	12050	35.85	20230726	2.77	N	264450	500	51 억	437476	N	N	13	N	N
47	20230920	110919	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	16850	420	2	2.56	849926370	50439	105.13	16500	17240	16380	21350	11510	16430	16850.87	4.27	3114	17103	16766	16363	16026	15623	16935	16195	51	4920	500	11500	10	1	10245706	1726	8.04	1.21	12	0.49	2097.00	13950.00	17240	20230920	-2.26	12050	20230726	39.83	17240	-2.26	20230920	12050	39.83	20230726	17240	-2.26	20230920	12050	39.83	20230726	2.77	N	264450	500	51 억	437476	N	N	13	N	N
48	20230920	100900	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	17100	670	2	4.08	545776060	32527	67.79	16500	17100	16380	21350	11510	16430	16779.55	4.27	5864	17103	16766	16363	16026	15623	16935	16195	51	4920	500	11500	10	1	10245706	1752	8.15	1.23	12	0.32	2097.00	13950.00	17100	20230920	0.00	12050	20230726	41.91	17100	0.00	20230920	12050	41.91	20230726	17100	0.00	20230920	12050	41.91	20230726	2.77	N	264450	500	51 억	437476	N	N	13	N	N
49	20230920	090913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16750	320	2	1.95	123461420	7396	15.41	16500	16800	16460	21350	11510	16430	16694.25	4.27	530	17103	16766	16363	16026	15623	16935	16195	51	4920	500	11500	10	1	10245706	1716	7.99	1.20	12	0.07	2097.00	13950.00	16850	20220921	-0.59	12050	20230726	39.00	16800	-0.30	20230920	12050	39.00	20230726	16900	-0.89	20220920	12050	39.00	20230726	2.77	N	264450	500	51 억	437476	N	N	13	N	N
50	20230919	160910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16430	260	2	1.61	780700170	47577	60.02	15960	16700	15960	21000	11320	16170	16409.19	4.26	3446	16976	16572	16046	15642	15116	16775	15845	51	4830	500	11310	10	1	10245706	1683	7.84	1.18	12	0.46	2097.00	13950.00	16900	20220920	-2.78	12050	20230726	36.35	16700	-1.62	20230919	12050	36.35	20230726	16950	-3.07	20220919	12050	36.35	20230726	2.70	N	264450	500	51 억	436306	N	N	13	N	N
51	20230919	150911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16330	160	2	0.99	762625770	46476	58.64	15960	16700	15960	21000	11320	16170	16409.02	4.26	3453	16976	16572	16046	15642	15116	16775	15845	51	4830	500	11310	10	1	10245706	1673	7.79	1.17	12	0.45	2097.00	13950.00	16900	20220920	-3.37	12050	20230726	35.52	16700	-2.22	20230919	12050	35.52	20230726	16950	-3.66	20220919	12050	35.52	20230726	2.70	N	264450	500	51 억	436306	N	N	95	N	N
52	20230919	140909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16340	170	2	1.05	683922760	41671	52.57	15960	16700	15960	21000	11320	16170	16412.44	4.26	981	16976	16572	16046	15642	15116	16775	15845	51	4830	500	11310	10	1	10245706	1674	7.79	1.17	12	0.41	2097.00	13950.00	16900	20220920	-3.31	12050	20230726	35.60	16700	-2.16	20230919	12050	35.60	20230726	16950	-3.60	20220919	12050	35.60	20230726	2.70	N	264450	500	51 억	436306	N	N	95	N	N
53	20230919	130854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16290	120	2	0.74	650571490	39628	50.00	15960	16700	15960	21000	11320	16170	16416.97	4.26	927	16976	16572	16046	15642	15116	16775	15845	51	4830	500	11310	10	1	10245706	1669	7.77	1.17	12	0.39	2097.00	13950.00	16900	20220920	-3.61	12050	20230726	35.19	16700	-2.46	20230919	12050	35.19	20230726	16950	-3.89	20220919	12050	35.19	20230726	2.70	N	264450	500	51 억	436306	N	N	95	N	N
54	20230919	120911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16380	210	2	1.30	615099550	37447	47.24	15960	16700	15960	21000	11320	16170	16425.87	4.26	691	16976	16572	16046	15642	15116	16775	15845	51	4830	500	11310	10	1	10245706	1678	7.81	1.17	12	0.37	2097.00	13950.00	16900	20220920	-3.08	12050	20230726	35.93	16700	-1.92	20230919	12050	35.93	20230726	16950	-3.36	20220919	12050	35.93	20230726	2.70	N	264450	500	51 억	436306	N	N	95	N	N
55	20230919	110917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16350	180	2	1.11	554777100	33773	42.61	15960	16700	15960	21000	11320	16170	16426.65	4.26	1296	16976	16572	16046	15642	15116	16775	15845	51	4830	500	11310	10	1	10245706	1675	7.80	1.17	12	0.33	2097.00	13950.00	16900	20220920	-3.25	12050	20230726	35.68	16700	-2.10	20230919	12050	35.68	20230726	16950	-3.54	20220919	12050	35.68	20230726	2.70	N	264450	500	51 억	436306	N	N	95	N	N
56	20230919	100908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16330	160	2	0.99	450909660	27380	34.54	15960	16700	15960	21000	11320	16170	16468.58	4.26	2694	16976	16572	16046	15642	15116	16775	15845	51	4830	500	11310	10	1	10245706	1673	7.79	1.17	12	0.27	2097.00	13950.00	16900	20220920	-3.37	12050	20230726	35.52	16700	-2.22	20230919	12050	35.52	20230726	16950	-3.66	20220919	12050	35.52	20230726	2.70	N	264450	500	51 억	436306	N	N	95	N	N
57	20230919	090906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16400	230	2	1.42	26433870	1642	2.07	15960	16400	15960	21000	11320	16170	16098.58	4.26	387	16976	16572	16046	15642	15116	16775	15845	51	4830	500	11310	10	1	10245706	1680	7.82	1.18	12	0.02	2097.00	13950.00	16900	20220920	-2.96	12050	20230726	36.10	16450	-0.30	20230918	12050	36.10	20230726	16950	-3.24	20220919	12050	36.10	20230726	2.70	N	264450	500	51 억	436306	N	N	95	N	N
58	20230918	160910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16170	620	2	3.99	1283848960	79113	106.85	15550	16450	15520	20200	10890	15550	16228.04	4.23	3033	16436	15992	15596	15152	14756	16215	15375	51	4650	500	10880	10	1	10245706	1657	7.71	1.16	12	0.77	2097.00	13950.00	16950	20220919	-4.60	12050	20230726	34.19	16450	-1.70	20230918	12050	34.19	20230726	16950	-4.60	20220919	12050	34.19	20230726	2.78	N	264450	500	51 억	433343	N	N	95	N	N
59	20230918	150907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16350	800	2	5.14	1253942720	77269	104.36	15550	16450	15520	20200	10890	15550	16228.28	4.23	3114	16436	15992	15596	15152	14756	16215	15375	51	4650	500	10880	10	1	10245706	1675	7.80	1.17	12	0.75	2097.00	13950.00	16950	20220919	-3.54	12050	20230726	35.68	16450	-0.61	20230918	12050	35.68	20230726	16950	-3.54	20220919	12050	35.68	20230726	2.78	N	264450	500	51 억	433343	N	N	163	N	N
60	20230918	140928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16430	880	2	5.66	1116017470	68822	92.95	15550	16450	15520	20200	10890	15550	16216.00	4.23	5046	16436	15992	15596	15152	14756	16215	15375	51	4650	500	10880	10	1	10245706	1683	7.84	1.18	12	0.67	2097.00	13950.00	16950	20220919	-3.07	12050	20230726	36.35	16450	-0.12	20230918	12050	36.35	20230726	16950	-3.07	20220919	12050	36.35	20230726	2.78	N	264450	500	51 억	433343	N	N	163	N	N
61	20230918	130904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16390	840	2	5.40	1040427770	64214	86.72	15550	16450	15520	20200	10890	15550	16202.51	4.23	5385	16436	15992	15596	15152	14756	16215	15375	51	4650	500	10880	10	1	10245706	1679	7.82	1.17	12	0.63	2097.00	13950.00	16950	20220919	-3.30	12050	20230726	36.02	16450	-0.36	20230918	12050	36.02	20230726	16950	-3.30	20220919	12050	36.02	20230726	2.78	N	264450	500	51 억	433343	N	N	163	N	N
62	20230918	120913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16350	800	2	5.14	971161170	59981	81.01	15550	16450	15520	20200	10890	15550	16191.15	4.23	5247	16436	15992	15596	15152	14756	16215	15375	51	4650	500	10880	10	1	10245706	1675	7.80	1.17	12	0.59	2097.00	13950.00	16950	20220919	-3.54	12050	20230726	35.68	16450	-0.61	20230918	12050	35.68	20230726	16950	-3.54	20220919	12050	35.68	20230726	2.78	N	264450	500	51 억	433343	N	N	163	N	N
63	20230918	110858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16330	780	2	5.02	841389330	52054	70.30	15550	16450	15520	20200	10890	15550	16163.78	4.23	3095	16436	15992	15596	15152	14756	16215	15375	51	4650	500	10880	10	1	10245706	1673	7.79	1.17	12	0.51	2097.00	13950.00	16950	20220919	-3.66	12050	20230726	35.52	16450	-0.73	20230918	12050	35.52	20230726	16950	-3.66	20220919	12050	35.52	20230726	2.78	N	264450	500	51 억	433343	N	N	163	N	N
64	20230918	100851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	16250	700	2	4.50	605527810	37652	50.85	15550	16370	15520	20200	10890	15550	16082.22	4.23	4617	16436	15992	15596	15152	14756	16215	15375	51	4650	500	10880	10	1	10245706	1665	7.75	1.16	12	0.37	2097.00	13950.00	16950	20220919	-4.13	12050	20230726	34.85	16370	-0.73	20230918	12050	34.85	20230726	16950	-4.13	20220919	12050	34.85	20230726	2.78	N	264450	500	51 억	433343	N	N	163	N	N
65	20230918	090854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15910	360	2	2.32	78428170	4951	6.69	15550	15960	15520	20200	10890	15550	15840.87	4.23	-744	16436	15992	15596	15152	14756	16215	15375	51	4650	500	10880	10	1	10245706	1630	7.59	1.14	12	0.05	2097.00	13950.00	16950	20220919	-6.14	12050	20230726	32.03	16300	-2.39	20230131	12050	32.03	20230726	16950	-6.14	20220919	12050	32.03	20230726	2.78	N	264450	500	51 억	433343	N	N	163	N	N
66	20230915	160905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15550	350	2	2.30	1155623720	73813	92.02	15250	16040	15200	19760	10640	15200	15656.14	4.20	5321	15926	15562	14906	14542	13886	15745	14725	51	4560	500	10640	10	1	10245706	1593	7.42	1.11	12	0.72	2097.00	13950.00	17150	20220916	-9.33	12050	20230726	29.05	16300	-4.60	20230131	12050	29.05	20230726	17700	-12.15	20220915	12050	29.05	20230726	2.81	N	264450	500	51 억	430731	N	N	163	N	N
67	20230915	150900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15520	320	2	2.11	1088898710	69518	86.67	15250	16040	15200	19760	10640	15200	15663.55	4.20	5788	15926	15562	14906	14542	13886	15745	14725	51	4560	500	10640	10	1	10245706	1590	7.40	1.11	12	0.68	2097.00	13950.00	17150	20220916	-9.50	12050	20230726	28.80	16300	-4.79	20230131	12050	28.80	20230726	17700	-12.32	20220915	12050	28.80	20230726	2.81	N	264450	500	51 억	430731	N	N	13	N	N
68	20230915	140907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15390	190	2	1.25	1008414890	64300	80.16	15250	16040	15200	19760	10640	15200	15682.97	4.20	5966	15926	15562	14906	14542	13886	15745	14725	51	4560	500	10640	10	1	10245706	1577	7.34	1.10	12	0.63	2097.00	13950.00	17150	20220916	-10.26	12050	20230726	27.72	16300	-5.58	20230131	12050	27.72	20230726	17700	-13.05	20220915	12050	27.72	20230726	2.81	N	264450	500	51 억	430731	N	N	13	N	N
69	20230915	130857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15440	240	2	1.58	953188060	60718	75.70	15250	16040	15200	19760	10640	15200	15698.61	4.20	6200	15926	15562	14906	14542	13886	15745	14725	51	4560	500	10640	10	1	10245706	1582	7.36	1.11	12	0.59	2097.00	13950.00	17150	20220916	-9.97	12050	20230726	28.13	16300	-5.28	20230131	12050	28.13	20230726	17700	-12.77	20220915	12050	28.13	20230726	2.81	N	264450	500	51 억	430731	N	N	13	N	N
70	20230915	120902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15530	330	2	2.17	856470970	54470	67.91	15250	16040	15200	19760	10640	15200	15723.72	4.20	7374	15926	15562	14906	14542	13886	15745	14725	51	4560	500	10640	10	1	10245706	1591	7.41	1.11	12	0.53	2097.00	13950.00	17150	20220916	-9.45	12050	20230726	28.88	16300	-4.72	20230131	12050	28.88	20230726	17700	-12.26	20220915	12050	28.88	20230726	2.81	N	264450	500	51 억	430731	N	N	13	N	N
71	20230915	110908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15760	560	2	3.68	760617690	48335	60.26	15250	16040	15200	19760	10640	15200	15736.38	4.20	8485	15926	15562	14906	14542	13886	15745	14725	51	4560	500	10640	10	1	10245706	1615	7.52	1.13	12	0.47	2097.00	13950.00	17150	20220916	-8.10	12050	20230726	30.79	16300	-3.31	20230131	12050	30.79	20230726	17700	-10.96	20220915	12050	30.79	20230726	2.81	N	264450	500	51 억	430731	N	N	13	N	N
72	20230915	100908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15730	530	2	3.49	659942080	41930	52.27	15250	16040	15200	19760	10640	15200	15739.14	4.20	5841	15926	15562	14906	14542	13886	15745	14725	51	4560	500	10640	10	1	10245706	1612	7.50	1.13	12	0.41	2097.00	13950.00	17150	20220916	-8.28	12050	20230726	30.54	16300	-3.50	20230131	12050	30.54	20230726	17700	-11.13	20220915	12050	30.54	20230726	2.81	N	264450	500	51 억	430731	N	N	13	N	N
73	20230915	090855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15470	270	2	1.78	81879410	5331	6.65	15250	15470	15200	19760	10640	15200	15359.11	4.20	2775	15926	15562	14906	14542	13886	15745	14725	51	4560	500	10640	10	1	10245706	1585	7.38	1.11	12	0.05	2097.00	13950.00	17150	20220916	-9.80	12050	20230726	28.38	16300	-5.09	20230131	12050	28.38	20230726	17700	-12.60	20220915	12050	28.38	20230726	2.81	N	264450	500	51 억	430731	N	N	13	N	N
74	20230914	160908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15200	950	2	6.67	1196031990	80161	293.90	14250	15270	14250	18520	9980	14250	14919.81	3.99	19910	14643	14446	14223	14026	13803	14335	13915	51	4270	500	9970	10	1	10245706	1557	7.25	1.09	12	0.78	2097.00	13950.00	17700	20220915	-14.12	12050	20230726	26.14	16300	-6.75	20230131	12050	26.14	20230726	17700	-14.12	20220915	12050	26.14	20230726	2.80	N	264450	500	51 억	409108	N	N	13	N	N
75	20230914	150838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15150	900	2	6.32	1145402080	76824	281.66	14250	15270	14250	18520	9980	14250	14909.43	3.99	20856	14643	14446	14223	14026	13803	14335	13915	51	4270	500	9970	10	1	10245706	1552	7.22	1.09	12	0.75	2097.00	13950.00	17700	20220915	-14.41	12050	20230726	25.73	16300	-7.06	20230131	12050	25.73	20230726	17700	-14.41	20220915	12050	25.73	20230726	2.80	N	264450	500	51 억	409108	N	N	23	N	N
76	20230914	140859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15000	750	2	5.26	824271030	55644	204.01	14250	15080	14250	18520	9980	14250	14813.30	3.99	17018	14643	14446	14223	14026	13803	14335	13915	51	4270	500	9970	10	1	10245706	1537	7.15	1.08	12	0.54	2097.00	13950.00	17700	20220915	-15.25	12050	20230726	24.48	16300	-7.98	20230131	12050	24.48	20230726	17700	-15.25	20220915	12050	24.48	20230726	2.80	N	264450	500	51 억	409108	N	N	23	N	N
77	20230914	130841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14870	620	2	4.35	745220860	50363	184.65	14250	15080	14250	18520	9980	14250	14796.99	3.99	16180	14643	14446	14223	14026	13803	14335	13915	51	4270	500	9970	10	1	10245706	1524	7.09	1.07	12	0.49	2097.00	13950.00	17700	20220915	-15.99	12050	20230726	23.40	16300	-8.77	20230131	12050	23.40	20230726	17700	-15.99	20220915	12050	23.40	20230726	2.80	N	264450	500	51 억	409108	N	N	23	N	N
78	20230914	120850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14990	740	2	5.19	682409410	46174	169.29	14250	15080	14250	18520	9980	14250	14779.08	3.99	16119	14643	14446	14223	14026	13803	14335	13915	51	4270	500	9970	10	1	10245706	1536	7.15	1.07	12	0.45	2097.00	13950.00	17700	20220915	-15.31	12050	20230726	24.40	16300	-8.04	20230131	12050	24.40	20230726	17700	-15.31	20220915	12050	24.40	20230726	2.80	N	264450	500	51 억	409108	N	N	23	N	N
79	20230914	110844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14670	420	2	2.95	388930240	26533	97.28	14250	14850	14250	18520	9980	14250	14658.36	3.99	8866	14643	14446	14223	14026	13803	14335	13915	51	4270	500	9970	10	1	10245706	1503	7.00	1.05	12	0.26	2097.00	13950.00	17700	20220915	-17.12	12050	20230726	21.74	16300	-10.00	20230131	12050	21.74	20230726	17700	-17.12	20220915	12050	21.74	20230726	2.80	N	264450	500	51 억	409108	N	N	23	N	N
80	20230914	100837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14560	310	2	2.18	229216520	15695	57.54	14250	14810	14250	18520	9980	14250	14604.43	3.99	5536	14643	14446	14223	14026	13803	14335	13915	51	4270	500	9970	10	1	10245706	1492	6.94	1.04	12	0.15	2097.00	13950.00	17700	20220915	-17.74	12050	20230726	20.83	16300	-10.67	20230131	12050	20.83	20230726	17700	-17.74	20220915	12050	20.83	20230726	2.80	N	264450	500	51 억	409108	N	N	23	N	N
81	20230914	090853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14550	300	2	2.11	26685260	1849	6.78	14250	14550	14250	18520	9980	14250	14432.27	3.99	712	14643	14446	14223	14026	13803	14335	13915	51	4270	500	9970	10	1	10245706	1491	6.94	1.04	12	0.02	2097.00	13950.00	17700	20220915	-17.80	12050	20230726	20.75	16300	-10.74	20230131	12050	20.75	20230726	17700	-17.80	20220915	12050	20.75	20230726	2.80	N	264450	500	51 억	409108	N	N	23	N	N
82	20230913	160856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14250	0	3	0.00	376918750	26599	204.83	14260	14420	14000	18520	9980	14250	14170.41	4.00	-539	14523	14386	14243	14106	13963	14315	14035	51	4270	500	9970	10	1	10245706	1460	6.80	1.02	12	0.26	2097.00	13950.00	17700	20220915	-19.49	12050	20230726	18.26	16300	-12.58	20230131	12050	18.26	20230726	17800	-19.94	20220913	12050	18.26	20230726	2.80	N	264450	500	51 억	409660	N	N	23	N	N
83	20230913	150848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14400	150	2	1.05	362480600	25588	197.04	14260	14420	14000	18520	9980	14250	14166.04	4.00	-579	14523	14386	14243	14106	13963	14315	14035	51	4270	500	9970	10	1	10245706	1475	6.87	1.03	12	0.25	2097.00	13950.00	17700	20220915	-18.64	12050	20230726	19.50	16300	-11.66	20230131	12050	19.50	20230726	17800	-19.10	20220913	12050	19.50	20230726	2.80	N	264450	500	51 억	409660	N	N	1	N	N
84	20230913	140856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14080	-170	5	-1.19	229783290	16298	125.50	14260	14300	14000	18520	9980	14250	14098.86	4.00	-1445	14523	14386	14243	14106	13963	14315	14035	51	4270	500	9970	10	1	10245706	1443	6.71	1.01	12	0.16	2097.00	13950.00	17700	20220915	-20.45	12050	20230726	16.85	16300	-13.62	20230131	12050	16.85	20230726	17800	-20.90	20220913	12050	16.85	20230726	2.80	N	264450	500	51 억	409660	N	N	1	N	N
85	20230913	130831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14090	-160	5	-1.12	226352950	16054	123.63	14260	14300	14000	18520	9980	14250	14099.47	4.00	-1392	14523	14386	14243	14106	13963	14315	14035	51	4270	500	9970	10	1	10245706	1444	6.72	1.01	12	0.16	2097.00	13950.00	17700	20220915	-20.40	12050	20230726	16.93	16300	-13.56	20230131	12050	16.93	20230726	17800	-20.84	20220913	12050	16.93	20230726	2.80	N	264450	500	51 억	409660	N	N	1	N	N
86	20230913	120854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14110	-140	5	-0.98	110111410	7773	59.86	14260	14300	14030	18520	9980	14250	14165.88	4.00	-1733	14523	14386	14243	14106	13963	14315	14035	51	4270	500	9970	10	1	10245706	1446	6.73	1.01	12	0.08	2097.00	13950.00	17700	20220915	-20.28	12050	20230726	17.10	16300	-13.44	20230131	12050	17.10	20230726	17800	-20.73	20220913	12050	17.10	20230726	2.80	N	264450	500	51 억	409660	N	N	1	N	N
87	20230913	110852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14200	-50	5	-0.35	76389760	5379	41.42	14260	14300	14130	18520	9980	14250	14201.48	4.00	-1658	14523	14386	14243	14106	13963	14315	14035	51	4270	500	9970	10	1	10245706	1455	6.77	1.02	12	0.05	2097.00	13950.00	17700	20220915	-19.77	12050	20230726	17.84	16300	-12.88	20230131	12050	17.84	20230726	17800	-20.22	20220913	12050	17.84	20230726	2.80	N	264450	500	51 억	409660	N	N	1	N	N
88	20230913	100841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14250	0	3	0.00	46966540	3305	25.45	14260	14300	14160	18520	9980	14250	14210.75	4.00	-825	14523	14386	14243	14106	13963	14315	14035	51	4270	500	9970	10	1	10245706	1460	6.80	1.02	12	0.03	2097.00	13950.00	17700	20220915	-19.49	12050	20230726	18.26	16300	-12.58	20230131	12050	18.26	20230726	17800	-19.94	20220913	12050	18.26	20230726	2.80	N	264450	500	51 억	409660	N	N	1	N	N
89	20230913	090834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14170	-80	5	-0.56	18045950	1268	9.76	14260	14260	14160	18520	9980	14250	14231.82	4.00	-929	14523	14386	14243	14106	13963	14315	14035	51	4270	500	9970	10	1	10245706	1452	6.76	1.02	12	0.01	2097.00	13950.00	17700	20220915	-19.94	12050	20230726	17.59	16300	-13.07	20230131	12050	17.59	20230726	17800	-20.39	20220913	12050	17.59	20230726	2.80	N	264450	500	51 억	409660	N	N	1	N	N
90	20230912	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14250	-20	5	-0.14	172893110	12156	172.08	14380	14380	14100	18550	9990	14270	14222.11	4.01	-1304	14503	14386	14203	14086	13903	14445	14145	51	4280	500	9980	10	1	10245706	1460	6.80	1.02	12	0.12	2097.00	13950.00	17800	20220913	-19.94	12050	20230726	18.26	16300	-12.58	20230131	12050	18.26	20230726	17800	-19.94	20220913	12050	18.26	20230726	2.79	N	264450	500	51 억	410964	N	N	1	N	N
91	20230912	150840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14230	-40	5	-0.28	161823310	11378	161.07	14380	14380	14100	18550	9990	14270	14222.47	4.01	-1209	14503	14386	14203	14086	13903	14445	14145	51	4280	500	9980	10	1	10245706	1458	6.79	1.02	12	0.11	2097.00	13950.00	17800	20220913	-20.06	12050	20230726	18.09	16300	-12.70	20230131	12050	18.09	20230726	17800	-20.06	20220913	12050	18.09	20230726	2.79	N	264450	500	51 억	410964	N	N	0	N	N
92	20230912	140840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14210	-60	5	-0.42	106735240	7487	105.99	14380	14380	14210	18550	9990	14270	14256.08	4.01	-427	14503	14386	14203	14086	13903	14445	14145	51	4280	500	9980	10	1	10245706	1456	6.78	1.02	12	0.07	2097.00	13950.00	17800	20220913	-20.17	12050	20230726	17.93	16300	-12.82	20230131	12050	17.93	20230726	17800	-20.17	20220913	12050	17.93	20230726	2.79	N	264450	500	51 억	410964	N	N	0	N	N
93	20230912	130828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14280	10	2	0.07	49223320	3452	48.87	14380	14380	14230	18550	9990	14270	14259.36	4.01	-851	14503	14386	14203	14086	13903	14445	14145	51	4280	500	9980	10	1	10245706	1463	6.81	1.02	12	0.03	2097.00	13950.00	17800	20220913	-19.78	12050	20230726	18.51	16300	-12.39	20230131	12050	18.51	20230726	17800	-19.78	20220913	12050	18.51	20230726	2.79	N	264450	500	51 억	410964	N	N	0	N	N
94	20230912	120827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14230	-40	5	-0.28	38311640	2686	38.02	14380	14380	14230	18550	9990	14270	14263.45	4.01	-848	14503	14386	14203	14086	13903	14445	14145	51	4280	500	9980	10	1	10245706	1458	6.79	1.02	12	0.03	2097.00	13950.00	17800	20220913	-20.06	12050	20230726	18.09	16300	-12.70	20230131	12050	18.09	20230726	17800	-20.06	20220913	12050	18.09	20230726	2.79	N	264450	500	51 억	410964	N	N	0	N	N
95	20230912	110833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14280	10	2	0.07	20819930	1458	20.64	14380	14380	14230	18550	9990	14270	14279.79	4.01	-688	14503	14386	14203	14086	13903	14445	14145	51	4280	500	9980	10	1	10245706	1463	6.81	1.02	12	0.01	2097.00	13950.00	17800	20220913	-19.78	12050	20230726	18.51	16300	-12.39	20230131	12050	18.51	20230726	17800	-19.78	20220913	12050	18.51	20230726	2.79	N	264450	500	51 억	410964	N	N	0	N	N
96	20230912	100824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14270	0	3	0.00	12907690	903	12.78	14380	14380	14230	18550	9990	14270	14294.23	4.01	-395	14503	14386	14203	14086	13903	14445	14145	51	4280	500	9980	10	1	10245706	1462	6.80	1.02	12	0.01	2097.00	13950.00	17800	20220913	-19.83	12050	20230726	18.42	16300	-12.45	20230131	12050	18.42	20230726	17800	-19.83	20220913	12050	18.42	20230726	2.79	N	264450	500	51 억	410964	N	N	0	N	N
97	20230912	090844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14280	10	2	0.07	776300	54	0.76	14380	14380	14280	18550	9990	14270	14375.93	4.01	1	14503	14386	14203	14086	13903	14445	14145	51	4280	500	9980	10	1	10245706	1463	6.81	1.02	12	0.00	2097.00	13950.00	17800	20220913	-19.78	12050	20230726	18.51	16300	-12.39	20230131	12050	18.51	20230726	17800	-19.78	20220913	12050	18.51	20230726	2.79	N	264450	500	51 억	410964	N	N	0	N	N
98	20230911	160825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14270	40	2	0.28	99921390	7055	70.90	14200	14320	14020	18490	9970	14230	14163.20	4.00	1597	14530	14380	14230	14080	13930	14455	14155	51	4260	500	9960	10	1	10245706	1462	6.80	1.02	12	0.07	2097.00	13950.00	17800	20220913	-19.83	12050	20230726	18.42	16300	-12.45	20230131	12050	18.42	20230726	17800	-19.83	20220913	12050	18.42	20230726	2.81	N	264450	500	51 억	409367	N	N	0	N	N
99	20230911	150831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14270	40	2	0.28	94106420	6647	66.80	14200	14320	14020	18490	9970	14230	14157.73	4.00	1766	14530	14380	14230	14080	13930	14455	14155	51	4260	500	9960	10	1	10245706	1462	6.80	1.02	12	0.06	2097.00	13950.00	17800	20220913	-19.83	12050	20230726	18.42	16300	-12.45	20230131	12050	18.42	20230726	17800	-19.83	20220913	12050	18.42	20230726	2.81	N	264450	500	51 억	409367	N	N	0	N	N
100	20230911	140838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14300	70	2	0.49	84910010	6002	60.32	14200	14320	14020	18490	9970	14230	14146.95	4.00	2001	14530	14380	14230	14080	13930	14455	14155	51	4260	500	9960	10	1	10245706	1465	6.82	1.03	12	0.06	2097.00	13950.00	17800	20220913	-19.66	12050	20230726	18.67	16300	-12.27	20230131	12050	18.67	20230726	17800	-19.66	20220913	12050	18.67	20230726	2.81	N	264450	500	51 억	409367	N	N	0	N	N
101	20230911	130813	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14160	-70	5	-0.49	45858150	3249	32.65	14200	14230	14020	18490	9970	14230	14114.54	4.00	388	14530	14380	14230	14080	13930	14455	14155	51	4260	500	9960	10	1	10245706	1451	6.75	1.02	12	0.03	2097.00	13950.00	17800	20220913	-20.45	12050	20230726	17.51	16300	-13.13	20230131	12050	17.51	20230726	17800	-20.45	20220913	12050	17.51	20230726	2.81	N	264450	500	51 억	409367	N	N	0	N	N
102	20230911	120828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14160	-70	5	-0.49	37177880	2635	26.48	14200	14230	14020	18490	9970	14230	14109.25	4.00	626	14530	14380	14230	14080	13930	14455	14155	51	4260	500	9960	10	1	10245706	1451	6.75	1.02	12	0.03	2097.00	13950.00	17800	20220913	-20.45	12050	20230726	17.51	16300	-13.13	20230131	12050	17.51	20230726	17800	-20.45	20220913	12050	17.51	20230726	2.81	N	264450	500	51 억	409367	N	N	0	N	N
103	20230911	110814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14180	-50	5	-0.35	32803770	2326	23.38	14200	14230	14020	18490	9970	14230	14103.08	4.00	609	14530	14380	14230	14080	13930	14455	14155	51	4260	500	9960	10	1	10245706	1453	6.76	1.02	12	0.02	2097.00	13950.00	17800	20220913	-20.34	12050	20230726	17.68	16300	-13.01	20230131	12050	17.68	20230726	17800	-20.34	20220913	12050	17.68	20230726	2.81	N	264450	500	51 억	409367	N	N	0	N	N
104	20230911	100812	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14200	-30	5	-0.21	30281880	2148	21.59	14200	14230	14020	18490	9970	14230	14097.71	4.00	648	14530	14380	14230	14080	13930	14455	14155	51	4260	500	9960	10	1	10245706	1455	6.77	1.02	12	0.02	2097.00	13950.00	17800	20220913	-20.22	12050	20230726	17.84	16300	-12.88	20230131	12050	17.84	20230726	17800	-20.22	20220913	12050	17.84	20230726	2.81	N	264450	500	51 억	409367	N	N	0	N	N
105	20230911	090810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14200	-30	5	-0.21	3211370	227	2.28	14200	14230	14120	18490	9970	14230	14147.00	4.00	7	14530	14380	14230	14080	13930	14455	14155	51	4260	500	9960	10	1	10245706	1455	6.77	1.02	12	0.00	2097.00	13950.00	17800	20220913	-20.22	12050	20230726	17.84	16300	-12.88	20230131	12050	17.84	20230726	17800	-20.22	20220913	12050	17.84	20230726	2.81	N	264450	500	51 억	409367	N	N	0	N	N
106	20230908	160833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14230	-40	5	-0.28	141091790	9950	89.65	14140	14380	14080	18550	9990	14270	14180.08	3.98	1957	14416	14342	14196	14122	13976	14380	14160	51	4280	500	9980	10	1	10245706	1458	6.79	1.02	12	0.10	2097.00	13950.00	17800	20220913	-20.06	12050	20230726	18.09	16300	-12.70	20230131	12050	18.09	20230726	17800	-20.06	20220913	12050	18.09	20230726	2.80	N	264450	500	51 억	407290	N	N	40	N	N
107	20230908	150832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14220	-50	5	-0.35	119792260	8447	76.11	14140	14380	14080	18550	9990	14270	14181.63	3.98	1081	14416	14342	14196	14122	13976	14380	14160	51	4280	500	9980	10	1	10245706	1457	6.78	1.02	12	0.08	2097.00	13950.00	17800	20220913	-20.11	12050	20230726	18.01	16300	-12.76	20230131	12050	18.01	20230726	17800	-20.11	20220913	12050	18.01	20230726	2.80	N	264450	500	51 억	407290	N	N	40	N	N
108	20230908	140822	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14170	-100	5	-0.70	68646960	4840	43.61	14140	14380	14080	18550	9990	14270	14183.26	3.98	329	14416	14342	14196	14122	13976	14380	14160	51	4280	500	9980	10	1	10245706	1452	6.76	1.02	12	0.05	2097.00	13950.00	17800	20220913	-20.39	12050	20230726	17.59	16300	-13.07	20230131	12050	17.59	20230726	17800	-20.39	20220913	12050	17.59	20230726	2.80	N	264450	500	51 억	407290	N	N	40	N	N
109	20230908	130831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14230	-40	5	-0.28	53341930	3759	33.87	14140	14380	14080	18550	9990	14270	14190.46	3.98	348	14416	14342	14196	14122	13976	14380	14160	51	4280	500	9980	10	1	10245706	1458	6.79	1.02	12	0.04	2097.00	13950.00	17800	20220913	-20.06	12050	20230726	18.09	16300	-12.70	20230131	12050	18.09	20230726	17800	-20.06	20220913	12050	18.09	20230726	2.80	N	264450	500	51 억	407290	N	N	40	N	N
110	20230908	120842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14200	-70	5	-0.49	40834070	2875	25.90	14140	14380	14080	18550	9990	14270	14203.15	3.98	53	14416	14342	14196	14122	13976	14380	14160	51	4280	500	9980	10	1	10245706	1455	6.77	1.02	12	0.03	2097.00	13950.00	17800	20220913	-20.22	12050	20230726	17.84	16300	-12.88	20230131	12050	17.84	20230726	17800	-20.22	20220913	12050	17.84	20230726	2.80	N	264450	500	51 억	407290	N	N	40	N	N
111	20230908	110838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14230	-40	5	-0.28	28106160	1976	17.80	14140	14380	14110	18550	9990	14270	14223.77	3.98	59	14416	14342	14196	14122	13976	14380	14160	51	4280	500	9980	10	1	10245706	1458	6.79	1.02	12	0.02	2097.00	13950.00	17800	20220913	-20.06	12050	20230726	18.09	16300	-12.70	20230131	12050	18.09	20230726	17800	-20.06	20220913	12050	18.09	20230726	2.80	N	264450	500	51 억	407290	N	N	40	N	N
112	20230908	100829	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14260	-10	5	-0.07	23842430	1675	15.09	14140	14380	14110	18550	9990	14270	14234.29	3.98	41	14416	14342	14196	14122	13976	14380	14160	51	4280	500	9980	10	1	10245706	1461	6.80	1.02	12	0.02	2097.00	13950.00	17800	20220913	-19.89	12050	20230726	18.34	16300	-12.52	20230131	12050	18.34	20230726	17800	-19.89	20220913	12050	18.34	20230726	2.80	N	264450	500	51 억	407290	N	N	40	N	N
113	20230908	090835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14360	90	2	0.63	4248090	297	2.68	14140	14380	14140	18550	9990	14270	14303.33	3.98	-54	14416	14342	14196	14122	13976	14380	14160	51	4280	500	9980	10	1	10245706	1471	6.85	1.03	12	0.00	2097.00	13950.00	17800	20220913	-19.33	12050	20230726	19.17	16300	-11.90	20230131	12050	19.17	20230726	17800	-19.33	20220913	12050	19.17	20230726	2.80	N	264450	500	51 억	407290	N	N	40	N	N
114	20230907	160820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14270	100	2	0.71	156399000	11063	108.07	14120	14270	14050	18420	9920	14170	14137.12	3.96	1544	14650	14410	14280	14040	13910	14345	13975	51	4250	500	9910	10	1	10245706	1462	6.80	1.02	12	0.11	2097.00	13950.00	17950	20220906	-20.50	12050	20230726	18.42	16300	-12.45	20230131	12050	18.42	20230726	17800	-19.83	20220913	12050	18.42	20230726	2.79	N	264450	500	51 억	405746	N	N	40	N	N
115	20230907	150826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14130	-40	5	-0.28	134508610	9522	93.02	14120	14230	14050	18420	9920	14170	14126.09	3.96	853	14650	14410	14280	14040	13910	14345	13975	51	4250	500	9910	10	1	10245706	1448	6.74	1.01	12	0.09	2097.00	13950.00	17950	20220906	-21.28	12050	20230726	17.26	16300	-13.31	20230131	12050	17.26	20230726	17800	-20.62	20220913	12050	17.26	20230726	2.79	N	264450	500	51 억	405746	N	N	2	N	N
116	20230907	140824	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14190	20	2	0.14	99412360	7032	68.69	14120	14230	14090	18420	9920	14170	14137.14	3.96	-100	14650	14410	14280	14040	13910	14345	13975	51	4250	500	9910	10	1	10245706	1454	6.77	1.02	12	0.07	2097.00	13950.00	17950	20220906	-20.95	12050	20230726	17.76	16300	-12.94	20230131	12050	17.76	20230726	17800	-20.28	20220913	12050	17.76	20230726	2.79	N	264450	500	51 억	405746	N	N	2	N	N
117	20230907	130819	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14170	0	3	0.00	71957850	5091	49.73	14120	14230	14100	18420	9920	14170	14134.33	3.96	-489	14650	14410	14280	14040	13910	14345	13975	51	4250	500	9910	10	1	10245706	1452	6.76	1.02	12	0.05	2097.00	13950.00	17950	20220906	-21.06	12050	20230726	17.59	16300	-13.07	20230131	12050	17.59	20230726	17800	-20.39	20220913	12050	17.59	20230726	2.79	N	264450	500	51 억	405746	N	N	2	N	N
118	20230907	120831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14180	10	2	0.07	48600010	3437	33.57	14120	14230	14120	18420	9920	14170	14140.24	3.96	-395	14650	14410	14280	14040	13910	14345	13975	51	4250	500	9910	10	1	10245706	1453	6.76	1.02	12	0.03	2097.00	13950.00	17950	20220906	-21.00	12050	20230726	17.68	16300	-13.01	20230131	12050	17.68	20230726	17800	-20.34	20220913	12050	17.68	20230726	2.79	N	264450	500	51 억	405746	N	N	2	N	N
119	20230907	110824	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14120	-50	5	-0.35	48146430	3405	33.26	14120	14230	14120	18420	9920	14170	14139.92	3.96	-375	14650	14410	14280	14040	13910	14345	13975	51	4250	500	9910	10	1	10245706	1447	6.73	1.01	12	0.03	2097.00	13950.00	17950	20220906	-21.34	12050	20230726	17.18	16300	-13.37	20230131	12050	17.18	20230726	17800	-20.67	20220913	12050	17.18	20230726	2.79	N	264450	500	51 억	405746	N	N	2	N	N
120	20230907	100825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14200	30	2	0.21	24586740	1739	16.99	14120	14230	14120	18420	9920	14170	14138.44	3.96	99	14650	14410	14280	14040	13910	14345	13975	51	4250	500	9910	10	1	10245706	1455	6.77	1.02	12	0.02	2097.00	13950.00	17950	20220906	-20.89	12050	20230726	17.84	16300	-12.88	20230131	12050	17.84	20230726	17800	-20.22	20220913	12050	17.84	20230726	2.79	N	264450	500	51 억	405746	N	N	2	N	N
121	20230907	090838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14230	60	2	0.42	3179650	225	2.20	14120	14230	14120	18420	9920	14170	14131.78	3.96	45	14650	14410	14280	14040	13910	14345	13975	51	4250	500	9910	10	1	10245706	1458	6.79	1.02	12	0.00	2097.00	13950.00	17950	20220906	-20.72	12050	20230726	18.09	16300	-12.70	20230131	12050	18.09	20230726	17800	-20.06	20220913	12050	18.09	20230726	2.79	N	264450	500	51 억	405746	N	N	2	N	N
122	20230906	160823	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14170	-110	5	-0.77	145378690	10237	83.29	14360	14520	14150	18560	10000	14280	14201.30	3.99	-3045	14540	14410	14310	14180	14080	14360	14130	51	4280	500	9990	10	1	10245706	1452	6.76	1.02	12	0.10	2097.00	13950.00	18050	20220905	-21.50	12050	20230726	17.59	16300	-13.07	20230131	12050	17.59	20230726	17950	-21.06	20220906	12050	17.59	20230726	2.78	N	264450	500	51 억	408807	N	N	2	N	N
123	20230906	150825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14210	-70	5	-0.49	133092850	9370	76.23	14360	14520	14150	18560	10000	14280	14204.15	3.99	-2469	14540	14410	14310	14180	14080	14360	14130	51	4280	500	9990	10	1	10245706	1456	6.78	1.02	12	0.09	2097.00	13950.00	18050	20220905	-21.27	12050	20230726	17.93	16300	-12.82	20230131	12050	17.93	20230726	17950	-20.84	20220906	12050	17.93	20230726	2.78	N	264450	500	51 억	408807	N	N	2	N	N
124	20230906	140825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14170	-110	5	-0.77	123801460	8715	70.91	14360	14520	14150	18560	10000	14280	14205.56	3.99	-2104	14540	14410	14310	14180	14080	14360	14130	51	4280	500	9990	10	1	10245706	1452	6.76	1.02	12	0.09	2097.00	13950.00	18050	20220905	-21.50	12050	20230726	17.59	16300	-13.07	20230131	12050	17.59	20230726	17950	-21.06	20220906	12050	17.59	20230726	2.78	N	264450	500	51 억	408807	N	N	2	N	N
125	20230906	130816	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14240	-40	5	-0.28	114057420	8027	65.31	14360	14520	14150	18560	10000	14280	14209.22	3.99	-2074	14540	14410	14310	14180	14080	14360	14130	51	4280	500	9990	10	1	10245706	1459	6.79	1.02	12	0.08	2097.00	13950.00	18050	20220905	-21.11	12050	20230726	18.17	16300	-12.64	20230131	12050	18.17	20230726	17950	-20.67	20220906	12050	18.17	20230726	2.78	N	264450	500	51 억	408807	N	N	2	N	N
126	20230906	120827	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14200	-80	5	-0.56	102750980	7229	58.82	14360	14520	14150	18560	10000	14280	14213.72	3.99	-1939	14540	14410	14310	14180	14080	14360	14130	51	4280	500	9990	10	1	10245706	1455	6.77	1.02	12	0.07	2097.00	13950.00	18050	20220905	-21.33	12050	20230726	17.84	16300	-12.88	20230131	12050	17.84	20230726	17950	-20.89	20220906	12050	17.84	20230726	2.78	N	264450	500	51 억	408807	N	N	2	N	N
127	20230906	110835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14260	-20	5	-0.14	46604820	3270	26.60	14360	14520	14200	18560	10000	14280	14252.24	3.99	-468	14540	14410	14310	14180	14080	14360	14130	51	4280	500	9990	10	1	10245706	1461	6.80	1.02	12	0.03	2097.00	13950.00	18050	20220905	-21.00	12050	20230726	18.34	16300	-12.52	20230131	12050	18.34	20230726	17950	-20.56	20220906	12050	18.34	20230726	2.78	N	264450	500	51 억	408807	N	N	2	N	N
128	20230906	100811	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14370	90	2	0.63	14250850	995	8.10	14360	14520	14210	18560	10000	14280	14322.46	3.99	-135	14540	14410	14310	14180	14080	14360	14130	51	4280	500	9990	10	1	10245706	1472	6.85	1.03	12	0.01	2097.00	13950.00	18050	20220905	-20.39	12050	20230726	19.25	16300	-11.84	20230131	12050	19.25	20230726	17950	-19.94	20220906	12050	19.25	20230726	2.78	N	264450	500	51 억	408807	N	N	2	N	N
129	20230906	090814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14260	-20	5	-0.14	800090	56	0.46	14360	14360	14250	18560	10000	14280	14287.32	3.99	-41	14540	14410	14310	14180	14080	14360	14130	51	4280	500	9990	10	1	10245706	1461	6.80	1.02	12	0.00	2097.00	13950.00	18050	20220905	-21.00	12050	20230726	18.34	16300	-12.52	20230131	12050	18.34	20230726	17950	-20.56	20220906	12050	18.34	20230726	2.78	N	264450	500	51 억	408807	N	N	2	N	N
130	20230905	160816	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14280	-130	5	-0.90	175353450	12290	83.05	14440	14440	14210	18730	10090	14410	14267.98	4.02	-3392	14736	14572	14436	14272	14136	14505	14205	51	4320	500	10080	10	1	10245706	1463	6.81	1.02	12	0.12	2097.00	13950.00	18650	20220902	-23.43	12050	20230726	18.51	16300	-12.39	20230131	12050	18.51	20230726	18050	-20.89	20220905	12050	18.51	20230726	2.78	N	264450	500	51 억	412203	N	N	2	N	N
131	20230905	150826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14280	-130	5	-0.90	162535310	11391	76.97	14440	14440	14210	18730	10090	14410	14268.75	4.02	-2733	14736	14572	14436	14272	14136	14505	14205	51	4320	500	10080	10	1	10245706	1463	6.81	1.02	12	0.11	2097.00	13950.00	18650	20220902	-23.43	12050	20230726	18.51	16300	-12.39	20230131	12050	18.51	20230726	18050	-20.89	20220905	12050	18.51	20230726	2.78	N	264450	500	51 억	412203	N	N	44	N	N
132	20230905	140826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14300	-110	5	-0.76	157707020	11052	74.68	14440	14440	14210	18730	10090	14410	14269.55	4.02	-2731	14736	14572	14436	14272	14136	14505	14205	51	4320	500	10080	10	1	10245706	1465	6.82	1.03	12	0.11	2097.00	13950.00	18650	20220902	-23.32	12050	20230726	18.67	16300	-12.27	20230131	12050	18.67	20230726	18050	-20.78	20220905	12050	18.67	20230726	2.78	N	264450	500	51 억	412203	N	N	44	N	N
133	20230905	130805	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14270	-140	5	-0.97	111108890	7782	52.58	14440	14440	14210	18730	10090	14410	14277.68	4.02	-2788	14736	14572	14436	14272	14136	14505	14205	51	4320	500	10080	10	1	10245706	1462	6.80	1.02	12	0.08	2097.00	13950.00	18650	20220902	-23.49	12050	20230726	18.42	16300	-12.45	20230131	12050	18.42	20230726	18050	-20.94	20220905	12050	18.42	20230726	2.78	N	264450	500	51 억	412203	N	N	44	N	N
134	20230905	120810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14260	-150	5	-1.04	86440010	6050	40.88	14440	14440	14210	18730	10090	14410	14287.60	4.02	-2954	14736	14572	14436	14272	14136	14505	14205	51	4320	500	10080	10	1	10245706	1461	6.80	1.02	12	0.06	2097.00	13950.00	18650	20220902	-23.54	12050	20230726	18.34	16300	-12.52	20230131	12050	18.34	20230726	18050	-21.00	20220905	12050	18.34	20230726	2.78	N	264450	500	51 억	412203	N	N	44	N	N
135	20230905	110816	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14260	-150	5	-1.04	80129490	5607	37.89	14440	14440	14210	18730	10090	14410	14290.97	4.02	-2954	14736	14572	14436	14272	14136	14505	14205	51	4320	500	10080	10	1	10245706	1461	6.80	1.02	12	0.05	2097.00	13950.00	18650	20220902	-23.54	12050	20230726	18.34	16300	-12.52	20230131	12050	18.34	20230726	18050	-21.00	20220905	12050	18.34	20230726	2.78	N	264450	500	51 억	412203	N	N	44	N	N
136	20230905	100805	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14220	-190	5	-1.32	74034300	5179	35.00	14440	14440	14220	18730	10090	14410	14295.10	4.02	-3077	14736	14572	14436	14272	14136	14505	14205	51	4320	500	10080	10	1	10245706	1457	6.78	1.02	12	0.05	2097.00	13950.00	18650	20220902	-23.75	12050	20230726	18.01	16300	-12.76	20230131	12050	18.01	20230726	18050	-21.22	20220905	12050	18.01	20230726	2.78	N	264450	500	51 억	412203	N	N	44	N	N
137	20230905	090805	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14400	-10	5	-0.07	836480	58	0.39	14440	14440	14400	18730	10090	14410	14422.07	4.02	14	14736	14572	14436	14272	14136	14505	14205	51	4320	500	10080	10	1	10245706	1475	6.87	1.03	12	0.00	2097.00	13950.00	18650	20220902	-22.79	12050	20230726	19.50	16300	-11.66	20230131	12050	19.50	20230726	18050	-20.22	20220905	12050	19.50	20230726	2.78	N	264450	500	51 억	412203	N	N	44	N	N
138	20230904	160801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14410	-190	5	-1.30	212576470	14788	99.19	14600	14600	14300	18980	10220	14600	14374.93	4.05	-2263	14953	14776	14613	14436	14273	14695	14355	51	4380	500	10220	10	1	10245706	1476	6.87	1.03	12	0.14	2097.00	13950.00	18650	20220902	-22.73	12050	20230726	19.59	16300	-11.60	20230131	12050	19.59	20230726	18050	-20.17	20220905	12050	19.59	20230726	2.76	N	264450	500	51 억	414459	N	N	44	N	N
139	20230904	150750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14390	-210	5	-1.44	195678500	13615	91.32	14600	14600	14300	18980	10220	14600	14372.27	4.05	-2278	14953	14776	14613	14436	14273	14695	14355	51	4380	500	10220	10	1	10245706	1474	6.86	1.03	12	0.13	2097.00	13950.00	18650	20220902	-22.84	12050	20230726	19.42	16300	-11.72	20230131	12050	19.42	20230726	18050	-20.28	20220905	12050	19.42	20230726	2.76	N	264450	500	51 억	414459	N	N	308	N	N
140	20230904	140748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14400	-200	5	-1.37	175015030	12177	81.68	14600	14600	14300	18980	10220	14600	14372.59	4.05	-2143	14953	14776	14613	14436	14273	14695	14355	51	4380	500	10220	10	1	10245706	1475	6.87	1.03	12	0.12	2097.00	13950.00	18650	20220902	-22.79	12050	20230726	19.50	16300	-11.66	20230131	12050	19.50	20230726	18050	-20.22	20220905	12050	19.50	20230726	2.76	N	264450	500	51 억	414459	N	N	308	N	N
141	20230904	130800	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14380	-220	5	-1.51	159020280	11066	74.22	14600	14600	14300	18980	10220	14600	14370.17	4.05	-1451	14953	14776	14613	14436	14273	14695	14355	51	4380	500	10220	10	1	10245706	1473	6.86	1.03	12	0.11	2097.00	13950.00	18650	20220902	-22.90	12050	20230726	19.34	16300	-11.78	20230131	12050	19.34	20230726	18050	-20.33	20220905	12050	19.34	20230726	2.76	N	264450	500	51 억	414459	N	N	308	N	N
142	20230904	120744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14400	-200	5	-1.37	153509490	10683	71.65	14600	14600	14300	18980	10220	14600	14369.51	4.05	-1278	14953	14776	14613	14436	14273	14695	14355	51	4380	500	10220	10	1	10245706	1475	6.87	1.03	12	0.10	2097.00	13950.00	18650	20220902	-22.79	12050	20230726	19.50	16300	-11.66	20230131	12050	19.50	20230726	18050	-20.22	20220905	12050	19.50	20230726	2.76	N	264450	500	51 억	414459	N	N	308	N	N
143	20230904	110731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14350	-250	5	-1.71	125586070	8737	58.60	14600	14600	14300	18980	10220	14600	14374.05	4.05	-1482	14953	14776	14613	14436	14273	14695	14355	51	4380	500	10220	10	1	10245706	1470	6.84	1.03	12	0.09	2097.00	13950.00	18650	20220902	-23.06	12050	20230726	19.09	16300	-11.96	20230131	12050	19.09	20230726	18050	-20.50	20220905	12050	19.09	20230726	2.76	N	264450	500	51 억	414459	N	N	308	N	N
144	20230904	100736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14440	-160	5	-1.10	92779320	6451	43.27	14600	14600	14300	18980	10220	14600	14382.16	4.05	-1083	14953	14776	14613	14436	14273	14695	14355	51	4380	500	10220	10	1	10245706	1479	6.89	1.04	12	0.06	2097.00	13950.00	18650	20220902	-22.57	12050	20230726	19.83	16300	-11.41	20230131	12050	19.83	20230726	18050	-20.00	20220905	12050	19.83	20230726	2.76	N	264450	500	51 억	414459	N	N	308	N	N
145	20230904	090750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14580	-20	5	-0.14	22023150	1527	10.24	14600	14600	14370	18980	10220	14600	14422.50	4.05	101	14953	14776	14613	14436	14273	14695	14355	51	4380	500	10220	10	1	10245706	1494	6.95	1.05	12	0.01	2097.00	13950.00	18650	20220902	-21.82	12050	20230726	21.00	16300	-10.55	20230131	12050	21.00	20230726	18050	-19.22	20220905	12050	21.00	20230726	2.76	N	264450	500	51 억	414459	N	N	308	N	N
146	20230901	160741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14600	-40	5	-0.27	216981010	14904	103.47	14750	14790	14450	19030	10250	14640	14558.58	4.06	-913	14913	14776	14643	14506	14373	14710	14440	51	4390	500	10240	10	1	10245706	1496	6.96	1.05	12	0.15	2097.00	13950.00	18650	20220902	-21.72	12050	20230726	21.16	16300	-10.43	20230131	12050	21.16	20230726	18650	-21.72	20220902	12050	21.16	20230726	2.75	N	264450	500	51 억	415490	N	N	308	N	N
147	20230901	150748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14580	-60	5	-0.41	190853050	13112	91.03	14750	14790	14450	19030	10250	14640	14555.60	4.06	-637	14913	14776	14643	14506	14373	14710	14440	51	4390	500	10240	10	1	10245706	1494	6.95	1.05	12	0.13	2097.00	13950.00	18650	20220902	-21.82	12050	20230726	21.00	16300	-10.55	20230131	12050	21.00	20230726	18650	-21.82	20220902	12050	21.00	20230726	2.75	N	264450	500	51 억	415490	N	N	63	N	N
148	20230901	140750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14520	-120	5	-0.82	175889620	12085	83.90	14750	14790	14450	19030	10250	14640	14554.37	4.06	-454	14913	14776	14643	14506	14373	14710	14440	51	4390	500	10240	10	1	10245706	1488	6.92	1.04	12	0.12	2097.00	13950.00	18650	20220902	-22.14	12050	20230726	20.50	16300	-10.92	20230131	12050	20.50	20230726	18650	-22.14	20220902	12050	20.50	20230726	2.75	N	264450	500	51 억	415490	N	N	63	N	N
149	20230901	130728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14550	-90	5	-0.61	170433100	11709	81.29	14750	14790	14450	19030	10250	14640	14555.73	4.06	-352	14913	14776	14643	14506	14373	14710	14440	51	4390	500	10240	10	1	10245706	1491	6.94	1.04	12	0.11	2097.00	13950.00	18650	20220902	-21.98	12050	20230726	20.75	16300	-10.74	20230131	12050	20.75	20230726	18650	-21.98	20220902	12050	20.75	20230726	2.75	N	264450	500	51 억	415490	N	N	63	N	N
150	20230901	120738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14490	-150	5	-1.02	153800800	10561	73.32	14750	14790	14450	19030	10250	14640	14563.09	4.06	-449	14913	14776	14643	14506	14373	14710	14440	51	4390	500	10240	10	1	10245706	1485	6.91	1.04	12	0.10	2097.00	13950.00	18650	20220902	-22.31	12050	20230726	20.25	16300	-11.10	20230131	12050	20.25	20230726	18650	-22.31	20220902	12050	20.25	20230726	2.75	N	264450	500	51 억	415490	N	N	63	N	N
151	20230901	110737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14580	-60	5	-0.41	140270370	9630	66.86	14750	14790	14450	19030	10250	14640	14565.98	4.06	-567	14913	14776	14643	14506	14373	14710	14440	51	4390	500	10240	10	1	10245706	1494	6.95	1.05	12	0.09	2097.00	13950.00	18650	20220902	-21.82	12050	20230726	21.00	16300	-10.55	20230131	12050	21.00	20230726	18650	-21.82	20220902	12050	21.00	20230726	2.75	N	264450	500	51 억	415490	N	N	63	N	N
152	20230901	100732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14520	-120	5	-0.82	86478870	5923	41.12	14750	14790	14520	19030	10250	14640	14600.52	4.06	565	14913	14776	14643	14506	14373	14710	14440	51	4390	500	10240	10	1	10245706	1488	6.92	1.04	12	0.06	2097.00	13950.00	18650	20220902	-22.14	12050	20230726	20.50	16300	-10.92	20230131	12050	20.50	20230726	18650	-22.14	20220902	12050	20.50	20230726	2.75	N	264450	500	51 억	415490	N	N	63	N	N
153	20230901	090721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14590	-50	5	-0.34	12750330	866	6.01	14750	14790	14580	19030	10250	14640	14723.24	4.06	-458	14913	14776	14643	14506	14373	14710	14440	51	4390	500	10240	10	1	10245706	1495	6.96	1.05	12	0.01	2097.00	13950.00	18650	20220902	-21.77	12050	20230726	21.08	16300	-10.49	20230131	12050	21.08	20230726	18650	-21.77	20220902	12050	21.08	20230726	2.75	N	264450	500	51 억	415490	N	N	63	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History