KissMeData/211270/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14520	1350	2	10.25	10526733490	731621	231.36	13000	15180	13000	17120	9220	13170	14387.92	1.70	93540	14063	13616	13393	12946	12723	13505	12835	75	3950	500	8420	10	1	15082304	2190	53.78	2.37	12	4.85	270.00	6124.00	26600	20230328	-45.41	8070	20221014	79.93	26600	-45.41	20230328	9190	58.00	20230103	26600	-45.41	20230328	8070	79.93	20221014	5.85	N	211270	500	75 억	257034	N	N	17	N	N
3	20230927	150937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14430	1260	2	9.57	9896380920	688102	217.60	13000	15180	13000	17120	9220	13170	14382.14	1.70	77649	14063	13616	13393	12946	12723	13505	12835	75	3950	500	8420	10	1	15082304	2176	53.44	2.36	12	4.56	270.00	6124.00	26600	20230328	-45.75	8070	20221014	78.81	26600	-45.75	20230328	9190	57.02	20230103	26600	-45.75	20230328	8070	78.81	20221014	5.85	N	211270	500	75 억	257034	N	N	64	N	N
4	20230927	140938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13740	570	2	4.33	1940214630	144140	45.58	13000	13810	13000	17120	9220	13170	13460.63	1.70	29358	14063	13616	13393	12946	12723	13505	12835	75	3950	500	8420	10	1	15082304	2072	50.89	2.24	12	0.96	270.00	6124.00	26600	20230328	-48.35	8070	20221014	70.26	26600	-48.35	20230328	9190	49.51	20230103	26600	-48.35	20230328	8070	70.26	20221014	5.85	N	211270	500	75 억	257034	N	N	64	N	N
5	20230927	130924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13480	310	2	2.35	1359479420	101664	32.15	13000	13610	13000	17120	9220	13170	13372.28	1.70	19172	14063	13616	13393	12946	12723	13505	12835	75	3950	500	8420	10	1	15082304	2033	49.93	2.20	12	0.67	270.00	6124.00	26600	20230328	-49.32	8070	20221014	67.04	26600	-49.32	20230328	9190	46.68	20230103	26600	-49.32	20230328	8070	67.04	20221014	5.85	N	211270	500	75 억	257034	N	N	64	N	N
6	20230927	120925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13330	160	2	1.21	1246711120	93257	29.49	13000	13610	13000	17120	9220	13170	13368.55	1.70	17988	14063	13616	13393	12946	12723	13505	12835	75	3950	500	8420	10	1	15082304	2010	49.37	2.18	12	0.62	270.00	6124.00	26600	20230328	-49.89	8070	20221014	65.18	26600	-49.89	20230328	9190	45.05	20230103	26600	-49.89	20230328	8070	65.18	20221014	5.85	N	211270	500	75 억	257034	N	N	64	N	N
7	20230927	110933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13370	200	2	1.52	1122199940	83941	26.54	13000	13610	13000	17120	9220	13170	13368.92	1.70	20299	14063	13616	13393	12946	12723	13505	12835	75	3950	500	8420	10	1	15082304	2017	49.52	2.18	12	0.56	270.00	6124.00	26600	20230328	-49.74	8070	20221014	65.68	26600	-49.74	20230328	9190	45.48	20230103	26600	-49.74	20230328	8070	65.68	20221014	5.85	N	211270	500	75 억	257034	N	N	64	N	N
8	20230927	100925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13340	170	2	1.29	980318000	73319	23.19	13000	13610	13000	17120	9220	13170	13370.59	1.70	22203	14063	13616	13393	12946	12723	13505	12835	75	3950	500	8420	10	1	15082304	2012	49.41	2.18	12	0.49	270.00	6124.00	26600	20230328	-49.85	8070	20221014	65.30	26600	-49.85	20230328	9190	45.16	20230103	26600	-49.85	20230328	8070	65.30	20221014	5.85	N	211270	500	75 억	257034	N	N	64	N	N
9	20230927	090943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13460	290	2	2.20	353181790	26690	8.44	13000	13480	13000	17120	9220	13170	13232.74	1.70	11620	14063	13616	13393	12946	12723	13505	12835	75	3950	500	8420	10	1	15082304	2030	49.85	2.20	12	0.18	270.00	6124.00	26600	20230328	-49.40	8070	20221014	66.79	26600	-49.40	20230328	9190	46.46	20230103	26600	-49.40	20230328	8070	66.79	20221014	5.85	N	211270	500	75 억	257034	N	N	64	N	N
10	20230926	160926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13170	-310	5	-2.30	4209534590	311809	78.47	13410	13840	13170	17520	9440	13480	13501.61	1.64	11466	15166	14322	13856	13012	12546	14090	12780	75	4040	500	8620	10	1	15082304	1986	48.78	2.15	12	2.07	270.00	6124.00	26600	20230328	-50.49	8070	20221014	63.20	26600	-50.49	20230328	9190	43.31	20230103	26600	-50.49	20230328	8070	63.20	20221014	5.52	N	211270	500	75 억	246912	N	N	64	N	N
11	20230926	150924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13220	-260	5	-1.93	3898048900	288208	72.53	13410	13840	13200	17520	9440	13480	13525.17	1.64	7353	15166	14322	13856	13012	12546	14090	12780	75	4040	500	8620	10	1	15082304	1994	48.96	2.16	12	1.91	270.00	6124.00	26600	20230328	-50.30	8070	20221014	63.82	26600	-50.30	20230328	9190	43.85	20230103	26600	-50.30	20230328	8070	63.82	20221014	5.52	N	211270	500	75 억	246912	N	N	207	N	N
12	20230926	140920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13270	-210	5	-1.56	3396687800	250355	63.00	13410	13840	13210	17520	9440	13480	13567.60	1.64	642	15166	14322	13856	13012	12546	14090	12780	75	4040	500	8620	10	1	15082304	2001	49.15	2.17	12	1.66	270.00	6124.00	26600	20230328	-50.11	8070	20221014	64.44	26600	-50.11	20230328	9190	44.40	20230103	26600	-50.11	20230328	8070	64.44	20221014	5.52	N	211270	500	75 억	246912	N	N	207	N	N
13	20230926	130921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13380	-100	5	-0.74	2878561740	211345	53.19	13410	13840	13360	17520	9440	13480	13620.42	1.64	-10672	15166	14322	13856	13012	12546	14090	12780	75	4040	500	8620	10	1	15082304	2018	49.56	2.18	12	1.40	270.00	6124.00	26600	20230328	-49.70	8070	20221014	65.80	26600	-49.70	20230328	9190	45.59	20230103	26600	-49.70	20230328	8070	65.80	20221014	5.52	N	211270	500	75 억	246912	N	N	207	N	N
14	20230926	120928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13530	50	2	0.37	2482525990	181934	45.78	13410	13840	13410	17520	9440	13480	13645.49	1.64	-6188	15166	14322	13856	13012	12546	14090	12780	75	4040	500	8620	10	1	15082304	2041	50.11	2.21	12	1.21	270.00	6124.00	26600	20230328	-49.14	8070	20221014	67.66	26600	-49.14	20230328	9190	47.23	20230103	26600	-49.14	20230328	8070	67.66	20221014	5.52	N	211270	500	75 억	246912	N	N	207	N	N
15	20230926	110924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13640	160	2	1.19	2221785000	162770	40.96	13410	13840	13410	17520	9440	13480	13650.18	1.64	-5342	15166	14322	13856	13012	12546	14090	12780	75	4040	500	8620	10	1	15082304	2057	50.52	2.23	12	1.08	270.00	6124.00	26600	20230328	-48.72	8070	20221014	69.02	26600	-48.72	20230328	9190	48.42	20230103	26600	-48.72	20230328	8070	69.02	20221014	5.52	N	211270	500	75 억	246912	N	N	207	N	N
16	20230926	100924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13580	100	2	0.74	1056316990	77383	19.47	13410	13840	13410	17520	9440	13480	13651.21	1.64	2570	15166	14322	13856	13012	12546	14090	12780	75	4040	500	8620	10	1	15082304	2048	50.30	2.22	12	0.51	270.00	6124.00	26600	20230328	-48.95	8070	20221014	68.28	26600	-48.95	20230328	9190	47.77	20230103	26600	-48.95	20230328	8070	68.28	20221014	5.52	N	211270	500	75 억	246912	N	N	207	N	N
17	20230926	090926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13640	160	2	1.19	246210360	18171	4.57	13410	13710	13410	17520	9440	13480	13550.88	1.64	1367	15166	14322	13856	13012	12546	14090	12780	75	4040	500	8620	10	1	15082304	2057	50.52	2.23	12	0.12	270.00	6124.00	26600	20230328	-48.72	8070	20221014	69.02	26600	-48.72	20230328	9190	48.42	20230103	26600	-48.72	20230328	8070	69.02	20221014	5.52	N	211270	500	75 억	246912	N	N	207	N	N
18	20230925	160925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13480	-970	5	-6.71	5427525540	392318	53.70	14080	14700	13390	18780	10120	14450	13835.15	1.39	36451	16143	15296	14743	13896	13343	15020	13620	75	4330	500	9240	10	1	15082304	2033	49.93	2.20	12	2.60	270.00	6124.00	26600	20230328	-49.32	8070	20221014	67.04	26600	-49.32	20230328	9190	46.68	20230103	26600	-49.32	20230328	8070	67.04	20221014	5.58	N	211270	500	75 억	209327	N	N	207	N	N
19	20230925	150928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13460	-990	5	-6.85	4877695700	351463	48.11	14080	14700	13420	18780	10120	14450	13878.25	1.39	29374	16143	15296	14743	13896	13343	15020	13620	75	4330	500	9240	10	1	15082304	2030	49.85	2.20	12	2.33	270.00	6124.00	26600	20230328	-49.40	8070	20221014	66.79	26600	-49.40	20230328	9190	46.46	20230103	26600	-49.40	20230328	8070	66.79	20221014	5.58	N	211270	500	75 억	209327	N	N	589	N	N
20	20230925	140912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13670	-780	5	-5.40	4161386990	298503	40.86	14080	14700	13580	18780	10120	14450	13940.84	1.39	22962	16143	15296	14743	13896	13343	15020	13620	75	4330	500	9240	10	1	15082304	2062	50.63	2.23	12	1.98	270.00	6124.00	26600	20230328	-48.61	8070	20221014	69.39	26600	-48.61	20230328	9190	48.75	20230103	26600	-48.61	20230328	8070	69.39	20221014	5.58	N	211270	500	75 억	209327	N	N	589	N	N
21	20230925	130917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13640	-810	5	-5.61	3609038940	258020	35.32	14080	14700	13630	18780	10120	14450	13987.42	1.39	14527	16143	15296	14743	13896	13343	15020	13620	75	4330	500	9240	10	1	15082304	2057	50.52	2.23	12	1.71	270.00	6124.00	26600	20230328	-48.72	8070	20221014	69.02	26600	-48.72	20230328	9190	48.42	20230103	26600	-48.72	20230328	8070	69.02	20221014	5.58	N	211270	500	75 억	209327	N	N	589	N	N
22	20230925	120922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13830	-620	5	-4.29	2882801760	205025	28.07	14080	14700	13750	18780	10120	14450	14060.71	1.39	14731	16143	15296	14743	13896	13343	15020	13620	75	4330	500	9240	10	1	15082304	2086	51.22	2.26	12	1.36	270.00	6124.00	26600	20230328	-48.01	8070	20221014	71.38	26600	-48.01	20230328	9190	50.49	20230103	26600	-48.01	20230328	8070	71.38	20221014	5.58	N	211270	500	75 억	209327	N	N	589	N	N
23	20230925	110917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13840	-610	5	-4.22	2558577570	181566	24.85	14080	14700	13750	18780	10120	14450	14091.70	1.39	12951	16143	15296	14743	13896	13343	15020	13620	75	4330	500	9240	10	1	15082304	2087	51.26	2.26	12	1.20	270.00	6124.00	26600	20230328	-47.97	8070	20221014	71.50	26600	-47.97	20230328	9190	50.60	20230103	26600	-47.97	20230328	8070	71.50	20221014	5.58	N	211270	500	75 억	209327	N	N	589	N	N
24	20230925	100922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14100	-350	5	-2.42	1452219580	102007	13.96	14080	14700	14080	18780	10120	14450	14236.45	1.39	10226	16143	15296	14743	13896	13343	15020	13620	75	4330	500	9240	10	1	15082304	2127	52.22	2.30	12	0.68	270.00	6124.00	26600	20230328	-46.99	8070	20221014	74.72	26600	-46.99	20230328	9190	53.43	20230103	26600	-46.99	20230328	8070	74.72	20221014	5.58	N	211270	500	75 억	209327	N	N	589	N	N
25	20230925	090917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14600	150	2	1.04	615512610	43377	5.94	14080	14700	14080	18780	10120	14450	14189.78	1.39	15957	16143	15296	14743	13896	13343	15020	13620	75	4330	500	9240	10	1	15082304	2202	54.07	2.38	12	0.29	270.00	6124.00	26600	20230328	-45.11	8070	20221014	80.92	26600	-45.11	20230328	9190	58.87	20230103	26600	-45.11	20230328	8070	80.92	20221014	5.58	N	211270	500	75 억	209327	N	N	589	N	N
26	20230922	160951	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14450	-1320	5	-8.37	10656859020	724596	62.19	15550	15590	14190	20500	11040	15770	14706.56	1.40	-1486	16856	16312	15846	15302	14836	16585	15575	75	4730	500	10090	10	1	15082304	2179	53.52	2.36	12	4.80	270.00	6124.00	26600	20230328	-45.68	8070	20221014	79.06	26600	-45.68	20230328	9190	57.24	20230103	26600	-45.68	20230328	8070	79.06	20221014	5.81	N	211270	500	75 억	211326	N	N	589	N	N
27	20230922	150945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14540	-1230	5	-7.80	10229823890	695104	59.66	15550	15590	14190	20500	11040	15770	14715.23	1.40	-953	16856	16312	15846	15302	14836	16585	15575	75	4730	500	10090	10	1	15082304	2193	53.85	2.37	12	4.61	270.00	6124.00	26600	20230328	-45.34	8070	20221014	80.17	26600	-45.34	20230328	9190	58.22	20230103	26600	-45.34	20230328	8070	80.17	20221014	5.81	N	211270	500	75 억	211326	N	N	131	N	N
28	20230922	140943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14740	-1030	5	-6.53	9339546500	634076	54.42	15550	15590	14190	20500	11040	15770	14727.50	1.40	-3685	16856	16312	15846	15302	14836	16585	15575	75	4730	500	10090	10	1	15082304	2223	54.59	2.41	12	4.20	270.00	6124.00	26600	20230328	-44.59	8070	20221014	82.65	26600	-44.59	20230328	9190	60.39	20230103	26600	-44.59	20230328	8070	82.65	20221014	5.81	N	211270	500	75 억	211326	N	N	131	N	N
29	20230922	130846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14670	-1100	5	-6.98	8579760140	582686	50.01	15550	15590	14190	20500	11040	15770	14722.44	1.40	-6146	16856	16312	15846	15302	14836	16585	15575	75	4730	500	10090	10	1	15082304	2213	54.33	2.40	12	3.86	270.00	6124.00	26600	20230328	-44.85	8070	20221014	81.78	26600	-44.85	20230328	9190	59.63	20230103	26600	-44.85	20230328	8070	81.78	20221014	5.81	N	211270	500	75 억	211326	N	N	131	N	N
30	20230922	120844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14610	-1160	5	-7.36	8171279120	554792	47.62	15550	15590	14190	20500	11040	15770	14726.39	1.40	-6033	16856	16312	15846	15302	14836	16585	15575	75	4730	500	10090	10	1	15082304	2204	54.11	2.39	12	3.68	270.00	6124.00	26600	20230328	-45.08	8070	20221014	81.04	26600	-45.08	20230328	9190	58.98	20230103	26600	-45.08	20230328	8070	81.04	20221014	5.81	N	211270	500	75 억	211326	N	N	131	N	N
31	20230922	110840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14570	-1200	5	-7.61	7546717930	512150	43.96	15550	15590	14190	20500	11040	15770	14733.05	1.40	-777	16856	16312	15846	15302	14836	16585	15575	75	4730	500	10090	10	1	15082304	2197	53.96	2.38	12	3.40	270.00	6124.00	26600	20230328	-45.23	8070	20221014	80.55	26600	-45.23	20230328	9190	58.54	20230103	26600	-45.23	20230328	8070	80.55	20221014	5.81	N	211270	500	75 억	211326	N	N	131	N	N
32	20230922	100841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14360	-1410	5	-8.94	5484832990	369863	31.75	15550	15590	14340	20500	11040	15770	14826.44	1.40	-8441	16856	16312	15846	15302	14836	16585	15575	75	4730	500	10090	10	1	15082304	2166	53.19	2.34	12	2.45	270.00	6124.00	26600	20230328	-46.02	8070	20221014	77.94	26600	-46.02	20230328	9190	56.26	20230103	26600	-46.02	20230328	8070	77.94	20221014	5.81	N	211270	500	75 억	211326	N	N	131	N	N
33	20230922	090837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15280	-490	5	-3.11	1014542020	66534	5.71	15550	15590	15020	20500	11040	15770	15239.33	1.40	895	16856	16312	15846	15302	14836	16585	15575	75	4730	500	10090	10	1	15082304	2305	56.59	2.50	12	0.44	270.00	6124.00	26600	20230328	-42.56	8070	20221014	89.34	26600	-42.56	20230328	9190	66.27	20230103	26600	-42.56	20230328	8070	89.34	20221014	5.81	N	211270	500	75 억	211326	N	N	131	N	N
34	20230921	160842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15770	-10	5	-0.06	18323639520	1148708	85.15	15680	16390	15380	20500	11050	15780	15951.79	1.41	-1648	17146	16462	15796	15112	14446	16805	15455	75	4720	500	10090	10	1	15082304	2378	58.41	2.58	12	7.62	270.00	6124.00	26600	20230328	-40.71	8070	20221014	95.42	26600	-40.71	20230328	9190	71.60	20230103	26600	-40.71	20230328	8070	95.42	20221014	5.83	N	211270	500	75 억	212920	N	N	131	N	N
35	20230921	150830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15660	-120	5	-0.76	17663828290	1106742	82.04	15680	16390	15380	20500	11050	15780	15960.22	1.41	-2210	17146	16462	15796	15112	14446	16805	15455	75	4720	500	10090	10	1	15082304	2362	58.00	2.56	12	7.34	270.00	6124.00	26600	20230328	-41.13	8070	20221014	94.05	26600	-41.13	20230328	9190	70.40	20230103	26600	-41.13	20230328	8070	94.05	20221014	5.83	N	211270	500	75 억	212920	N	N	1	N	N
36	20230921	140837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15740	-40	5	-0.25	10928971120	686130	50.86	15680	16390	15380	20500	11050	15780	15928.44	1.41	4980	17146	16462	15796	15112	14446	16805	15455	75	4720	500	10090	10	1	15082304	2374	58.30	2.57	12	4.55	270.00	6124.00	26600	20230328	-40.83	8070	20221014	95.04	26600	-40.83	20230328	9190	71.27	20230103	26600	-40.83	20230328	8070	95.04	20221014	5.83	N	211270	500	75 억	212920	N	N	1	N	N
37	20230921	130831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15530	-250	5	-1.58	9503801660	595146	44.12	15680	16390	15500	20500	11050	15780	15968.88	1.41	-7087	17146	16462	15796	15112	14446	16805	15455	75	4720	500	10090	10	1	15082304	2342	57.52	2.54	12	3.95	270.00	6124.00	26600	20230328	-41.62	8070	20221014	92.44	26600	-41.62	20230328	9190	68.99	20230103	26600	-41.62	20230328	8070	92.44	20221014	5.83	N	211270	500	75 억	212920	N	N	1	N	N
38	20230921	120824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15710	-70	5	-0.44	8788045990	549291	40.72	15680	16390	15620	20500	11050	15780	15998.92	1.41	-6218	17146	16462	15796	15112	14446	16805	15455	75	4720	500	10090	10	1	15082304	2369	58.19	2.57	12	3.64	270.00	6124.00	26600	20230328	-40.94	8070	20221014	94.67	26600	-40.94	20230328	9190	70.95	20230103	26600	-40.94	20230328	8070	94.67	20221014	5.83	N	211270	500	75 억	212920	N	N	1	N	N
39	20230921	110844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15740	-40	5	-0.25	7801088840	486621	36.07	15680	16390	15640	20500	11050	15780	16031.18	1.41	3091	17146	16462	15796	15112	14446	16805	15455	75	4720	500	10090	10	1	15082304	2374	58.30	2.57	12	3.23	270.00	6124.00	26600	20230328	-40.83	8070	20221014	95.04	26600	-40.83	20230328	9190	71.27	20230103	26600	-40.83	20230328	8070	95.04	20221014	5.83	N	211270	500	75 억	212920	N	N	1	N	N
40	20230921	100827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15910	130	2	0.82	6555943080	407867	30.23	15680	16390	15640	20500	11050	15780	16073.78	1.41	3096	17146	16462	15796	15112	14446	16805	15455	75	4720	500	10090	10	1	15082304	2400	58.93	2.60	12	2.70	270.00	6124.00	26600	20230328	-40.19	8070	20221014	97.15	26600	-40.19	20230328	9190	73.12	20230103	26600	-40.19	20230328	8070	97.15	20221014	5.83	N	211270	500	75 억	212920	N	N	1	N	N
41	20230921	090831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15900	120	2	0.76	1748089300	109650	8.13	15680	16180	15640	20500	11050	15780	15942.56	1.41	744	17146	16462	15796	15112	14446	16805	15455	75	4720	500	10090	10	1	15082304	2398	58.89	2.60	12	0.73	270.00	6124.00	26600	20230328	-40.23	8070	20221014	97.03	26600	-40.23	20230328	9190	73.01	20230103	26600	-40.23	20230328	8070	97.03	20221014	5.83	N	211270	500	75 억	212920	N	N	1	N	N
42	20230920	160836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15780	280	2	1.81	21364549380	1338099	59.57	15750	16480	15130	20150	10850	15500	15966.64	1.62	-31388	17553	16526	15583	14556	13613	16055	14085	75	4650	500	9920	10	1	15082304	2380	58.44	2.58	12	8.87	270.00	6124.00	26600	20230328	-40.68	8070	20221014	95.54	26600	-40.68	20230328	9190	71.71	20230103	26600	-40.68	20230328	8070	95.54	20221014	5.84	N	211270	500	75 억	244289	N	N	1	N	N
43	20230920	150815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15750	250	2	1.61	20727595010	1297633	57.76	15750	16480	15130	20150	10850	15500	15973.43	1.62	-27928	17553	16526	15583	14556	13613	16055	14085	75	4650	500	9920	10	1	15082304	2375	58.33	2.57	12	8.60	270.00	6124.00	26600	20230328	-40.79	8070	20221014	95.17	26600	-40.79	20230328	9190	71.38	20230103	26600	-40.79	20230328	8070	95.17	20221014	5.84	N	211270	500	75 억	244289	N	N	47	N	N
44	20230920	140825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15630	130	2	0.84	19895016920	1244678	55.41	15750	16480	15130	20150	10850	15500	15984.11	1.62	-28456	17553	16526	15583	14556	13613	16055	14085	75	4650	500	9920	10	1	15082304	2357	57.89	2.55	12	8.25	270.00	6124.00	26600	20230328	-41.24	8070	20221014	93.68	26600	-41.24	20230328	9190	70.08	20230103	26600	-41.24	20230328	8070	93.68	20221014	5.84	N	211270	500	75 억	244289	N	N	47	N	N
45	20230920	130821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15840	340	2	2.19	18702883940	1168976	52.04	15750	16480	15130	20150	10850	15500	15999.43	1.62	-25936	17553	16526	15583	14556	13613	16055	14085	75	4650	500	9920	10	1	15082304	2389	58.67	2.59	12	7.75	270.00	6124.00	26600	20230328	-40.45	8070	20221014	96.28	26600	-40.45	20230328	9190	72.36	20230103	26600	-40.45	20230328	8070	96.28	20221014	5.84	N	211270	500	75 억	244289	N	N	47	N	N
46	20230920	120821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15710	210	2	1.35	17877220350	1116825	49.72	15750	16480	15130	20150	10850	15500	16007.24	1.62	-23984	17553	16526	15583	14556	13613	16055	14085	75	4650	500	9920	10	1	15082304	2369	58.19	2.57	12	7.40	270.00	6124.00	26600	20230328	-40.94	8070	20221014	94.67	26600	-40.94	20230328	9190	70.95	20230103	26600	-40.94	20230328	8070	94.67	20221014	5.84	N	211270	500	75 억	244289	N	N	47	N	N
47	20230920	110830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15870	370	2	2.39	16623065520	1037418	46.18	15750	16480	15130	20150	10850	15500	16023.56	1.62	-22016	17553	16526	15583	14556	13613	16055	14085	75	4650	500	9920	10	1	15082304	2394	58.78	2.59	12	6.88	270.00	6124.00	26600	20230328	-40.34	8070	20221014	96.65	26600	-40.34	20230328	9190	72.69	20230103	26600	-40.34	20230328	8070	96.65	20221014	5.84	N	211270	500	75 억	244289	N	N	47	N	N
48	20230920	100811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	16050	550	2	3.55	8670942580	546069	24.31	15750	16130	15130	20150	10850	15500	15878.92	1.62	-15797	17553	16526	15583	14556	13613	16055	14085	75	4650	500	9920	10	1	15082304	2421	59.44	2.62	12	3.62	270.00	6124.00	26600	20230328	-39.66	8070	20221014	98.88	26600	-39.66	20230328	9190	74.65	20230103	26600	-39.66	20230328	8070	98.88	20221014	5.84	N	211270	500	75 억	244289	N	N	47	N	N
49	20230920	090822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15790	290	2	1.87	1134621500	72724	3.24	15750	15800	15130	20150	10850	15500	15601.92	1.62	-8132	17553	16526	15583	14556	13613	16055	14085	75	4650	500	9920	10	1	15082304	2381	58.48	2.58	12	0.48	270.00	6124.00	26600	20230328	-40.64	8070	20221014	95.66	26600	-40.64	20230328	9190	71.82	20230103	26600	-40.64	20230328	8070	95.66	20221014	5.84	N	211270	500	75 억	244289	N	N	47	N	N
50	20230919	160819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15500	20	2	0.13	35262804810	2239901	49.22	15600	16610	14640	20100	10840	15480	15743.38	1.82	-34991	17453	16466	15683	14696	13913	16960	15190	75	4620	500	9900	10	1	15082304	2338	57.41	2.53	12	14.85	270.00	6124.00	26600	20230328	-41.73	8070	20221014	92.07	26600	-41.73	20230328	9190	68.66	20230103	26600	-41.73	20230328	8070	92.07	20221014	5.33	N	211270	500	75 억	275160	N	N	47	N	N
51	20230919	150819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15370	-110	5	-0.71	34564800730	2194737	48.23	15600	16610	14640	20100	10840	15480	15749.07	1.82	-32621	17453	16466	15683	14696	13913	16960	15190	75	4620	500	9900	10	1	15082304	2318	56.93	2.51	12	14.55	270.00	6124.00	26600	20230328	-42.22	8070	20221014	90.46	26600	-42.22	20230328	9190	67.25	20230103	26600	-42.22	20230328	8070	90.46	20221014	5.33	N	211270	500	75 억	275160	N	N	0	N	N
52	20230919	140816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15340	-140	5	-0.90	33447445630	2122122	46.64	15600	16610	14640	20100	10840	15480	15761.46	1.82	-31595	17453	16466	15683	14696	13913	16960	15190	75	4620	500	9900	10	1	15082304	2314	56.81	2.50	12	14.07	270.00	6124.00	26600	20230328	-42.33	8070	20221014	90.09	26600	-42.33	20230328	9190	66.92	20230103	26600	-42.33	20230328	8070	90.09	20221014	5.33	N	211270	500	75 억	275160	N	N	0	N	N
53	20230919	130803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15620	140	2	0.90	31693282300	2008833	44.15	15600	16610	14640	20100	10840	15480	15777.11	1.82	-24517	17453	16466	15683	14696	13913	16960	15190	75	4620	500	9900	10	1	15082304	2356	57.85	2.55	12	13.32	270.00	6124.00	26600	20230328	-41.28	8070	20221014	93.56	26600	-41.28	20230328	9190	69.97	20230103	26600	-41.28	20230328	8070	93.56	20221014	5.33	N	211270	500	75 억	275160	N	N	0	N	N
54	20230919	120820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15640	160	2	1.03	30954004690	1961769	43.11	15600	16610	14640	20100	10840	15480	15778.77	1.82	-23063	17453	16466	15683	14696	13913	16960	15190	75	4620	500	9900	10	1	15082304	2359	57.93	2.55	12	13.01	270.00	6124.00	26600	20230328	-41.20	8070	20221014	93.80	26600	-41.20	20230328	9190	70.18	20230103	26600	-41.20	20230328	8070	93.80	20221014	5.33	N	211270	500	75 억	275160	N	N	0	N	N
55	20230919	110824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15740	260	2	1.68	29455971130	1866539	41.02	15600	16610	14640	20100	10840	15480	15781.23	1.82	-21539	17453	16466	15683	14696	13913	16960	15190	75	4620	500	9900	10	1	15082304	2374	58.30	2.57	12	12.38	270.00	6124.00	26600	20230328	-40.83	8070	20221014	95.04	26600	-40.83	20230328	9190	71.27	20230103	26600	-40.83	20230328	8070	95.04	20221014	5.33	N	211270	500	75 억	275160	N	N	0	N	N
56	20230919	100818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15860	380	2	2.45	24279346270	1537088	33.78	15600	16610	14640	20100	10840	15480	15795.89	1.82	-6205	17453	16466	15683	14696	13913	16960	15190	75	4620	500	9900	10	1	15082304	2392	58.74	2.59	12	10.19	270.00	6124.00	26600	20230328	-40.38	8070	20221014	96.53	26600	-40.38	20230328	9190	72.58	20230103	26600	-40.38	20230328	8070	96.53	20221014	5.33	N	211270	500	75 억	275160	N	N	0	N	N
57	20230919	090814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15180	-300	5	-1.94	3593029230	231042	5.08	15600	15850	15060	20100	10840	15480	15551.73	1.82	6358	17453	16466	15683	14696	13913	16960	15190	75	4620	500	9900	10	1	15082304	2289	56.22	2.48	12	1.53	270.00	6124.00	26600	20230328	-42.93	8070	20221014	88.10	26600	-42.93	20230328	9190	65.18	20230103	26600	-42.93	20230328	8070	88.10	20221014	5.33	N	211270	500	75 억	275160	N	N	0	N	N
58	20230918	160818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15480	780	2	5.31	71669555220	4534861	377.73	15400	16670	14900	19110	10290	14700	15804.61	2.85	-151380	16133	15416	14833	14116	13533	15775	14475	75	4410	500	9400	10	1	15082304	2335	57.33	2.53	12	30.07	270.00	6124.00	26600	20230328	-41.80	8070	20221014	91.82	26600	-41.80	20230328	9190	68.44	20230103	26600	-41.80	20230328	8070	91.82	20221014	5.21	N	211270	500	75 억	429935	N	N	0	N	N
59	20230918	150816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15350	650	2	4.42	70494052930	4458811	371.40	15400	16670	14900	19110	10290	14700	15810.29	2.85	-149513	16133	15416	14833	14116	13533	15775	14475	75	4410	500	9400	10	1	15082304	2315	56.85	2.51	12	29.56	270.00	6124.00	26600	20230328	-42.29	8070	20221014	90.21	26600	-42.29	20230328	9190	67.03	20230103	26600	-42.29	20230328	8070	90.21	20221014	5.21	N	211270	500	75 억	429935	N	N	0	N	N
60	20230918	140836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15640	940	2	6.39	67473054920	4264215	355.19	15400	16670	14900	19110	10290	14700	15823.34	2.85	-140749	16133	15416	14833	14116	13533	15775	14475	75	4410	500	9400	10	1	15082304	2359	57.93	2.55	12	28.27	270.00	6124.00	26600	20230328	-41.20	8070	20221014	93.80	26600	-41.20	20230328	9190	70.18	20230103	26600	-41.20	20230328	8070	93.80	20221014	5.21	N	211270	500	75 억	429935	N	N	0	N	N
61	20230918	130815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15440	740	2	5.03	60773403120	3838879	319.76	15400	16670	14900	19110	10290	14700	15831.31	2.85	-109438	16133	15416	14833	14116	13533	15775	14475	75	4410	500	9400	10	1	15082304	2329	57.19	2.52	12	25.45	270.00	6124.00	26600	20230328	-41.95	8070	20221014	91.33	26600	-41.95	20230328	9190	68.01	20230103	26600	-41.95	20230328	8070	91.33	20221014	5.21	N	211270	500	75 억	429935	N	N	0	N	N
62	20230918	120820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15250	550	2	3.74	57769739050	3646031	303.70	15400	16670	14900	19110	10290	14700	15844.86	2.85	-105100	16133	15416	14833	14116	13533	15775	14475	75	4410	500	9400	10	1	15082304	2300	56.48	2.49	12	24.17	270.00	6124.00	26600	20230328	-42.67	8070	20221014	88.97	26600	-42.67	20230328	9190	65.94	20230103	26600	-42.67	20230328	8070	88.97	20221014	5.21	N	211270	500	75 억	429935	N	N	0	N	N
63	20230918	110808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15570	870	2	5.92	54910537820	3461826	288.35	15400	16670	14900	19110	10290	14700	15862.05	2.85	-94331	16133	15416	14833	14116	13533	15775	14475	75	4410	500	9400	10	1	15082304	2348	57.67	2.54	12	22.95	270.00	6124.00	26600	20230328	-41.47	8070	20221014	92.94	26600	-41.47	20230328	9190	69.42	20230103	26600	-41.47	20230328	8070	92.94	20221014	5.21	N	211270	500	75 억	429935	N	N	0	N	N
64	20230918	100802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15760	1060	2	7.21	45907351740	2881496	240.02	15400	16670	14900	19110	10290	14700	15932.19	2.85	-62185	16133	15416	14833	14116	13533	15775	14475	75	4410	500	9400	10	1	15082304	2377	58.37	2.57	12	19.11	270.00	6124.00	26600	20230328	-40.75	8070	20221014	95.29	26600	-40.75	20230328	9190	71.49	20230103	26600	-40.75	20230328	8070	95.29	20221014	5.21	N	211270	500	75 억	429935	N	N	0	N	N
65	20230918	090805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	15190	490	2	3.33	4789923030	312886	26.06	15400	15700	14900	19110	10290	14700	15310.71	2.85	-31542	16133	15416	14833	14116	13533	15775	14475	75	4410	500	9400	10	1	15082304	2291	56.26	2.48	12	2.07	270.00	6124.00	26600	20230328	-42.89	8070	20221014	88.23	26600	-42.89	20230328	9190	65.29	20230103	26600	-42.89	20230328	8070	88.23	20221014	5.21	N	211270	500	75 억	429935	N	N	0	N	N
66	20230915	160812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14700	350	2	2.44	17762047140	1194692	119.78	14590	15550	14250	18650	10050	14350	14867.72	3.40	-86331	15316	14832	14276	13792	13236	15075	14035	75	4300	500	9180	10	1	15082304	2217	54.44	2.40	12	7.92	270.00	6124.00	26600	20230328	-44.74	8070	20221014	82.16	26600	-44.74	20230328	9190	59.96	20230103	26600	-44.74	20230328	8070	82.16	20221014	5.10	N	211270	500	75 억	512692	N	N	5	N	N
67	20230915	150812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14550	200	2	1.39	17281421880	1161746	116.48	14590	15550	14250	18650	10050	14350	14875.39	3.40	-85095	15316	14832	14276	13792	13236	15075	14035	75	4300	500	9180	10	1	15082304	2194	53.89	2.38	12	7.70	270.00	6124.00	26600	20230328	-45.30	8070	20221014	80.30	26600	-45.30	20230328	9190	58.32	20230103	26600	-45.30	20230328	8070	80.30	20221014	5.10	N	211270	500	75 억	512692	N	N	5	N	N
68	20230915	140813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14330	-20	5	-0.14	16455576850	1104430	110.73	14590	15550	14320	18650	10050	14350	14899.61	3.40	-85746	15316	14832	14276	13792	13236	15075	14035	75	4300	500	9180	10	1	15082304	2161	53.07	2.34	12	7.32	270.00	6124.00	26600	20230328	-46.13	8070	20221014	77.57	26600	-46.13	20230328	9190	55.93	20230103	26600	-46.13	20230328	8070	77.57	20221014	5.10	N	211270	500	75 억	512692	N	N	5	N	N
69	20230915	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14360	10	2	0.07	15812128670	1059695	106.25	14590	15550	14320	18650	10050	14350	14921.40	3.40	-73065	15316	14832	14276	13792	13236	15075	14035	75	4300	500	9180	10	1	15082304	2166	53.19	2.34	12	7.03	270.00	6124.00	26600	20230328	-46.02	8070	20221014	77.94	26600	-46.02	20230328	9190	56.26	20230103	26600	-46.02	20230328	8070	77.94	20221014	5.10	N	211270	500	75 억	512692	N	N	5	N	N
70	20230915	120812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14610	260	2	1.81	14904029430	996690	99.93	14590	15550	14470	18650	10050	14350	14953.53	3.40	-61109	15316	14832	14276	13792	13236	15075	14035	75	4300	500	9180	10	1	15082304	2204	54.11	2.39	12	6.61	270.00	6124.00	26600	20230328	-45.08	8070	20221014	81.04	26600	-45.08	20230328	9190	58.98	20230103	26600	-45.08	20230328	8070	81.04	20221014	5.10	N	211270	500	75 억	512692	N	N	5	N	N
71	20230915	110819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14610	260	2	1.81	14303484710	955492	95.80	14590	15550	14470	18650	10050	14350	14969.76	3.40	-47374	15316	14832	14276	13792	13236	15075	14035	75	4300	500	9180	10	1	15082304	2204	54.11	2.39	12	6.34	270.00	6124.00	26600	20230328	-45.08	8070	20221014	81.04	26600	-45.08	20230328	9190	58.98	20230103	26600	-45.08	20230328	8070	81.04	20221014	5.10	N	211270	500	75 억	512692	N	N	5	N	N
72	20230915	100815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14550	200	2	1.39	12751199130	850009	85.22	14590	15550	14470	18650	10050	14350	15001.25	3.40	-44566	15316	14832	14276	13792	13236	15075	14035	75	4300	500	9180	10	1	15082304	2194	53.89	2.38	12	5.64	270.00	6124.00	26600	20230328	-45.30	8070	20221014	80.30	26600	-45.30	20230328	9190	58.32	20230103	26600	-45.30	20230328	8070	80.30	20221014	5.10	N	211270	500	75 억	512692	N	N	5	N	N
73	20230915	090806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14910	560	2	3.90	2753183820	185230	18.57	14590	15100	14520	18650	10050	14350	14863.60	3.40	-16332	15316	14832	14276	13792	13236	15075	14035	75	4300	500	9180	10	1	15082304	2249	55.22	2.43	12	1.23	270.00	6124.00	26600	20230328	-43.95	8070	20221014	84.76	26600	-43.95	20230328	9190	62.24	20230103	26600	-43.95	20230328	8070	84.76	20221014	5.10	N	211270	500	75 억	512692	N	N	5	N	N
74	20230914	160815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14350	840	2	6.22	14059976530	981966	188.42	13720	14760	13720	17560	9460	13510	14319.98	2.92	73908	15056	14282	13856	13082	12656	14070	12870	75	4050	500	8640	10	1	15082304	2164	53.15	2.34	12	6.51	270.00	6124.00	26600	20230328	-46.05	8070	20221014	77.82	26600	-46.05	20230328	9190	56.15	20230103	26600	-46.05	20230328	8070	77.82	20221014	5.26	N	211270	500	75 억	440338	N	N	5	N	N
75	20230914	150752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14400	890	2	6.59	13554852750	946789	181.67	13720	14760	13720	17560	9460	13510	14318.52	2.92	69398	15056	14282	13856	13082	12656	14070	12870	75	4050	500	8640	10	1	15082304	2172	53.33	2.35	12	6.28	270.00	6124.00	26600	20230328	-45.86	8070	20221014	78.44	26600	-45.86	20230328	9190	56.69	20230103	26600	-45.86	20230328	8070	78.44	20221014	5.26	N	211270	500	75 억	440338	N	N	297	N	N
76	20230914	140806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14470	960	2	7.11	12286724920	859019	164.82	13720	14760	13720	17560	9460	13510	14305.23	2.92	60004	15056	14282	13856	13082	12656	14070	12870	75	4050	500	8640	10	1	15082304	2182	53.59	2.36	12	5.70	270.00	6124.00	26600	20230328	-45.60	8070	20221014	79.31	26600	-45.60	20230328	9190	57.45	20230103	26600	-45.60	20230328	8070	79.31	20221014	5.26	N	211270	500	75 억	440338	N	N	297	N	N
77	20230914	130751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14420	910	2	6.74	8877892520	624453	119.82	13720	14500	13720	17560	9460	13510	14219.55	2.92	57749	15056	14282	13856	13082	12656	14070	12870	75	4050	500	8640	10	1	15082304	2175	53.41	2.35	12	4.14	270.00	6124.00	26600	20230328	-45.79	8070	20221014	78.69	26600	-45.79	20230328	9190	56.91	20230103	26600	-45.79	20230328	8070	78.69	20221014	5.26	N	211270	500	75 억	440338	N	N	297	N	N
78	20230914	120801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14300	790	2	5.85	8038705430	566091	108.62	13720	14500	13720	17560	9460	13510	14203.05	2.92	45291	15056	14282	13856	13082	12656	14070	12870	75	4050	500	8640	10	1	15082304	2157	52.96	2.34	12	3.75	270.00	6124.00	26600	20230328	-46.24	8070	20221014	77.20	26600	-46.24	20230328	9190	55.60	20230103	26600	-46.24	20230328	8070	77.20	20221014	5.26	N	211270	500	75 억	440338	N	N	297	N	N
79	20230914	110754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14370	860	2	6.37	6898631660	486756	93.40	13720	14500	13720	17560	9460	13510	14175.65	2.92	24341	15056	14282	13856	13082	12656	14070	12870	75	4050	500	8640	10	1	15082304	2167	53.22	2.35	12	3.23	270.00	6124.00	26600	20230328	-45.98	8070	20221014	78.07	26600	-45.98	20230328	9190	56.37	20230103	26600	-45.98	20230328	8070	78.07	20221014	5.26	N	211270	500	75 억	440338	N	N	297	N	N
80	20230914	100748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14180	670	2	4.96	5755631980	406119	77.92	13720	14500	13720	17560	9460	13510	14175.86	2.92	23646	15056	14282	13856	13082	12656	14070	12870	75	4050	500	8640	10	1	15082304	2139	52.52	2.32	12	2.69	270.00	6124.00	26600	20230328	-46.69	8070	20221014	75.71	26600	-46.69	20230328	9190	54.30	20230103	26600	-46.69	20230328	8070	75.71	20221014	5.26	N	211270	500	75 억	440338	N	N	297	N	N
81	20230914	090803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14410	900	2	6.66	2098857380	149231	28.63	13720	14500	13720	17560	9460	13510	14072.71	2.92	13819	15056	14282	13856	13082	12656	14070	12870	75	4050	500	8640	10	1	15082304	2173	53.37	2.35	12	0.99	270.00	6124.00	26600	20230328	-45.83	8070	20221014	78.56	26600	-45.83	20230328	9190	56.80	20230103	26600	-45.83	20230328	8070	78.56	20221014	5.26	N	211270	500	75 억	440338	N	N	297	N	N
82	20230913	160808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13510	-660	5	-4.66	7082937110	514658	21.01	14290	14630	13430	18420	9920	14170	13763.32	3.48	-90235	15896	15032	14216	13352	12536	15465	13785	75	4250	500	9060	10	1	15082304	2038	50.04	2.21	12	3.41	270.00	6124.00	26600	20230328	-49.21	8070	20221014	67.41	26600	-49.21	20230328	9190	47.01	20230103	26600	-49.21	20230328	8070	67.41	20221014	5.20	N	211270	500	75 억	525147	N	N	297	N	N
83	20230913	150757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13520	-650	5	-4.59	6837588430	496498	20.27	14290	14630	13430	18420	9920	14170	13771.63	3.48	-89875	15896	15032	14216	13352	12536	15465	13785	75	4250	500	9060	10	1	15082304	2039	50.07	2.21	12	3.29	270.00	6124.00	26600	20230328	-49.17	8070	20221014	67.53	26600	-49.17	20230328	9190	47.12	20230103	26600	-49.17	20230328	8070	67.53	20221014	5.20	N	211270	500	75 억	525147	N	N	330	N	N
84	20230913	140808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13530	-640	5	-4.52	6308024810	457354	18.67	14290	14630	13430	18420	9920	14170	13792.43	3.48	-79876	15896	15032	14216	13352	12536	15465	13785	75	4250	500	9060	10	1	15082304	2041	50.11	2.21	12	3.03	270.00	6124.00	26600	20230328	-49.14	8070	20221014	67.66	26600	-49.14	20230328	9190	47.23	20230103	26600	-49.14	20230328	8070	67.66	20221014	5.20	N	211270	500	75 억	525147	N	N	330	N	N
85	20230913	130743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13470	-700	5	-4.94	6030044610	436756	17.83	14290	14630	13430	18420	9920	14170	13806.44	3.48	-75787	15896	15032	14216	13352	12536	15465	13785	75	4250	500	9060	10	1	15082304	2032	49.89	2.20	12	2.90	270.00	6124.00	26600	20230328	-49.36	8070	20221014	66.91	26600	-49.36	20230328	9190	46.57	20230103	26600	-49.36	20230328	8070	66.91	20221014	5.20	N	211270	500	75 억	525147	N	N	330	N	N
86	20230913	120801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13540	-630	5	-4.45	5600086160	404853	16.52	14290	14630	13430	18420	9920	14170	13832.39	3.48	-68899	15896	15032	14216	13352	12536	15465	13785	75	4250	500	9060	10	1	15082304	2042	50.15	2.21	12	2.68	270.00	6124.00	26600	20230328	-49.10	8070	20221014	67.78	26600	-49.10	20230328	9190	47.33	20230103	26600	-49.10	20230328	8070	67.78	20221014	5.20	N	211270	500	75 억	525147	N	N	330	N	N
87	20230913	110802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13510	-660	5	-4.66	5045244040	363727	14.85	14290	14630	13430	18420	9920	14170	13870.96	3.48	-62625	15896	15032	14216	13352	12536	15465	13785	75	4250	500	9060	10	1	15082304	2038	50.04	2.21	12	2.41	270.00	6124.00	26600	20230328	-49.21	8070	20221014	67.41	26600	-49.21	20230328	9190	47.01	20230103	26600	-49.21	20230328	8070	67.41	20221014	5.20	N	211270	500	75 억	525147	N	N	330	N	N
88	20230913	100754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13740	-430	5	-3.03	4227552920	303407	12.38	14290	14630	13430	18420	9920	14170	13933.60	3.48	-56930	15896	15032	14216	13352	12536	15465	13785	75	4250	500	9060	10	1	15082304	2072	50.89	2.24	12	2.01	270.00	6124.00	26600	20230328	-48.35	8070	20221014	70.26	26600	-48.35	20230328	9190	49.51	20230103	26600	-48.35	20230328	8070	70.26	20221014	5.20	N	211270	500	75 억	525147	N	N	330	N	N
89	20230913	090747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13930	-240	5	-1.69	1782250270	124521	5.08	14290	14630	13900	18420	9920	14170	14312.85	3.48	-36458	15896	15032	14216	13352	12536	15465	13785	75	4250	500	9060	10	1	15082304	2101	51.59	2.27	12	0.83	270.00	6124.00	26600	20230328	-47.63	8070	20221014	72.61	26600	-47.63	20230328	9190	51.58	20230103	26600	-47.63	20230328	8070	72.61	20221014	5.20	N	211270	500	75 억	525147	N	N	330	N	N
90	20230912	160744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14170	770	2	5.75	35170843510	2433751	112.37	13530	15080	13400	17420	9380	13400	14451.69	3.44	7336	15393	14396	13533	12536	11673	14895	13035	75	4020	500	8570	10	1	15082304	2137	52.48	2.31	12	16.14	270.00	6124.00	26600	20230328	-46.73	8070	20221014	75.59	26600	-46.73	20230328	9190	54.19	20230103	26600	-46.73	20230328	8070	75.59	20221014	5.25	N	211270	500	75 억	518982	N	N	330	N	N
91	20230912	150752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14170	770	2	5.75	34247916930	2368487	109.36	13530	15080	13400	17420	9380	13400	14459.83	3.44	5309	15393	14396	13533	12536	11673	14895	13035	75	4020	500	8570	10	1	15082304	2137	52.48	2.31	12	15.70	270.00	6124.00	26600	20230328	-46.73	8070	20221014	75.59	26600	-46.73	20230328	9190	54.19	20230103	26600	-46.73	20230328	8070	75.59	20221014	5.25	N	211270	500	75 억	518982	N	N	305	N	N
92	20230912	140751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14250	850	2	6.34	33166060250	2292304	105.84	13530	15080	13400	17420	9380	13400	14468.44	3.44	1618	15393	14396	13533	12536	11673	14895	13035	75	4020	500	8570	10	1	15082304	2149	52.78	2.33	12	15.20	270.00	6124.00	26600	20230328	-46.43	8070	20221014	76.58	26600	-46.43	20230328	9190	55.06	20230103	26600	-46.43	20230328	8070	76.58	20221014	5.25	N	211270	500	75 억	518982	N	N	305	N	N
93	20230912	130741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14270	870	2	6.49	31664258120	2186791	100.97	13530	15080	13400	17420	9380	13400	14479.78	3.44	7054	15393	14396	13533	12536	11673	14895	13035	75	4020	500	8570	10	1	15082304	2152	52.85	2.33	12	14.50	270.00	6124.00	26600	20230328	-46.35	8070	20221014	76.83	26600	-46.35	20230328	9190	55.28	20230103	26600	-46.35	20230328	8070	76.83	20221014	5.25	N	211270	500	75 억	518982	N	N	305	N	N
94	20230912	120738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14120	720	2	5.37	29903469450	2063442	95.28	13530	15080	13400	17420	9380	13400	14492.03	3.44	11882	15393	14396	13533	12536	11673	14895	13035	75	4020	500	8570	10	1	15082304	2130	52.30	2.31	12	13.68	270.00	6124.00	26600	20230328	-46.92	8070	20221014	74.97	26600	-46.92	20230328	9190	53.65	20230103	26600	-46.92	20230328	8070	74.97	20221014	5.25	N	211270	500	75 억	518982	N	N	305	N	N
95	20230912	110745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14360	960	2	7.16	27348247530	1883037	86.95	13530	15080	13400	17420	9380	13400	14523.48	3.44	42469	15393	14396	13533	12536	11673	14895	13035	75	4020	500	8570	10	1	15082304	2166	53.19	2.34	12	12.49	270.00	6124.00	26600	20230328	-46.02	8070	20221014	77.94	26600	-46.02	20230328	9190	56.26	20230103	26600	-46.02	20230328	8070	77.94	20221014	5.25	N	211270	500	75 억	518982	N	N	305	N	N
96	20230912	100738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	14860	1460	2	10.90	20602720290	1417268	65.44	13530	15080	13400	17420	9380	13400	14536.93	3.44	26435	15393	14396	13533	12536	11673	14895	13035	75	4020	500	8570	10	1	15082304	2241	55.04	2.43	12	9.40	270.00	6124.00	26600	20230328	-44.14	8070	20221014	84.14	26600	-44.14	20230328	9190	61.70	20230103	26600	-44.14	20230328	8070	84.14	20221014	5.25	N	211270	500	75 억	518982	N	N	305	N	N
97	20230912	090755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13590	190	2	1.42	747492610	55194	2.55	13530	13700	13400	17420	9380	13400	13543.00	3.44	-4358	15393	14396	13533	12536	11673	14895	13035	75	4020	500	8570	10	1	15082304	2050	50.33	2.22	12	0.37	270.00	6124.00	26600	20230328	-48.91	8070	20221014	68.40	26600	-48.91	20230328	9190	47.88	20230103	26600	-48.91	20230328	8070	68.40	20221014	5.25	N	211270	500	75 억	518982	N	N	305	N	N
98	20230911	160738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13400	790	2	6.26	29955572700	2154530	2305.12	12700	14530	12670	16390	8830	12610	13903.99	3.31	24909	13103	12856	12703	12456	12303	12780	12380	75	3780	500	8070	10	1	15082304	2021	49.63	2.19	12	14.29	270.00	6124.00	26600	20230328	-49.62	8070	20221014	66.05	26600	-49.62	20230328	9190	45.81	20230103	26600	-49.62	20230328	8070	66.05	20221014	5.27	N	211270	500	75 억	498702	N	N	305	N	N
99	20230911	150743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13400	790	2	6.26	28901428350	2076164	2221.28	12700	14530	12670	16390	8830	12610	13920.59	3.31	21343	13103	12856	12703	12456	12303	12780	12380	75	3780	500	8070	10	1	15082304	2021	49.63	2.19	12	13.77	270.00	6124.00	26600	20230328	-49.62	8070	20221014	66.05	26600	-49.62	20230328	9190	45.81	20230103	26600	-49.62	20230328	8070	66.05	20221014	5.27	N	211270	500	75 억	498702	N	N	200	N	N
100	20230911	140753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13490	880	2	6.98	6299589330	466921	499.56	12700	13810	12670	16390	8830	12610	13491.77	3.31	83143	13103	12856	12703	12456	12303	12780	12380	75	3780	500	8070	10	1	15082304	2035	49.96	2.20	12	3.10	270.00	6124.00	26600	20230328	-49.29	8070	20221014	67.16	26600	-49.29	20230328	9190	46.79	20230103	26600	-49.29	20230328	8070	67.16	20221014	5.27	N	211270	500	75 억	498702	N	N	200	N	N
101	20230911	130728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	890	2	7.06	5882443390	436157	466.64	12700	13810	12670	16390	8830	12610	13486.99	3.31	83178	13103	12856	12703	12456	12303	12780	12380	75	3780	500	8070	10	1	15082304	2036	50.00	2.20	12	2.89	270.00	6124.00	26600	20230328	-49.25	8070	20221014	67.29	26600	-49.25	20230328	9190	46.90	20230103	26600	-49.25	20230328	8070	67.29	20221014	5.27	N	211270	500	75 억	498702	N	N	200	N	N
102	20230911	120741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13620	1010	2	8.01	5520072730	409408	438.02	12700	13810	12670	16390	8830	12610	13483.06	3.31	76807	13103	12856	12703	12456	12303	12780	12380	75	3780	500	8070	10	1	15082304	2054	50.44	2.22	12	2.71	270.00	6124.00	26600	20230328	-48.80	8070	20221014	68.77	26600	-48.80	20230328	9190	48.20	20230103	26600	-48.80	20230328	8070	68.77	20221014	5.27	N	211270	500	75 억	498702	N	N	200	N	N
103	20230911	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13690	1080	2	8.56	4677529070	347829	372.14	12700	13810	12670	16390	8830	12610	13447.78	3.31	61401	13103	12856	12703	12456	12303	12780	12380	75	3780	500	8070	10	1	15082304	2065	50.70	2.24	12	2.31	270.00	6124.00	26600	20230328	-48.53	8070	20221014	69.64	26600	-48.53	20230328	9190	48.97	20230103	26600	-48.53	20230328	8070	69.64	20221014	5.27	N	211270	500	75 억	498702	N	N	200	N	N
104	20230911	100727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	890	2	7.06	2190976470	165230	176.78	12700	13620	12670	16390	8830	12610	13260.16	3.31	14956	13103	12856	12703	12456	12303	12780	12380	75	3780	500	8070	10	1	15082304	2036	50.00	2.20	12	1.10	270.00	6124.00	26600	20230328	-49.25	8070	20221014	67.29	26600	-49.25	20230328	9190	46.90	20230103	26600	-49.25	20230328	8070	67.29	20221014	5.27	N	211270	500	75 억	498702	N	N	200	N	N
105	20230911	090725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12790	180	2	1.43	58528390	4599	4.92	12700	12820	12670	16390	8830	12610	12726.33	3.31	536	13103	12856	12703	12456	12303	12780	12380	75	3780	500	8070	10	1	15082304	1929	47.37	2.09	12	0.03	270.00	6124.00	26600	20230328	-51.92	8070	20221014	58.49	26600	-51.92	20230328	9190	39.17	20230103	26600	-51.92	20230328	8070	58.49	20221014	5.27	N	211270	500	75 억	498702	N	N	200	N	N
106	20230908	160745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12610	-190	5	-1.48	1174030230	92707	64.25	12890	12950	12550	16640	8960	12800	12663.90	3.23	11333	13480	13140	12920	12580	12360	13030	12470	75	3840	500	8190	10	1	15082304	1902	46.70	2.06	12	0.61	270.00	6124.00	26600	20230328	-52.59	8070	20221014	56.26	26600	-52.59	20230328	9190	37.21	20230103	26600	-52.59	20230328	8070	56.26	20221014	5.21	N	211270	500	75 억	487370	N	N	200	N	N
107	20230908	150743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-200	5	-1.56	1136637330	89742	62.20	12890	12950	12550	16640	8960	12800	12665.61	3.23	11210	13480	13140	12920	12580	12360	13030	12470	75	3840	500	8190	10	1	15082304	1900	46.67	2.06	12	0.60	270.00	6124.00	26600	20230328	-52.63	8070	20221014	56.13	26600	-52.63	20230328	9190	37.11	20230103	26600	-52.63	20230328	8070	56.13	20221014	5.21	N	211270	500	75 억	487370	N	N	151	N	N
108	20230908	140735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12580	-220	5	-1.72	1023481280	80748	55.96	12890	12950	12560	16640	8960	12800	12675.00	3.23	11209	13480	13140	12920	12580	12360	13030	12470	75	3840	500	8190	10	1	15082304	1897	46.59	2.05	12	0.54	270.00	6124.00	26600	20230328	-52.71	8070	20221014	55.89	26600	-52.71	20230328	9190	36.89	20230103	26600	-52.71	20230328	8070	55.89	20221014	5.21	N	211270	500	75 억	487370	N	N	151	N	N
109	20230908	130743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-200	5	-1.56	896846330	70688	48.99	12890	12950	12560	16640	8960	12800	12687.39	3.23	10725	13480	13140	12920	12580	12360	13030	12470	75	3840	500	8190	10	1	15082304	1900	46.67	2.06	12	0.47	270.00	6124.00	26600	20230328	-52.63	8070	20221014	56.13	26600	-52.63	20230328	9190	37.11	20230103	26600	-52.63	20230328	8070	56.13	20221014	5.21	N	211270	500	75 억	487370	N	N	151	N	N
110	20230908	120752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12670	-130	5	-1.02	565123500	44360	30.74	12890	12950	12620	16640	8960	12800	12739.48	3.23	2522	13480	13140	12920	12580	12360	13030	12470	75	3840	500	8190	10	1	15082304	1911	46.93	2.07	12	0.29	270.00	6124.00	26600	20230328	-52.37	8070	20221014	57.00	26600	-52.37	20230328	9190	37.87	20230103	26600	-52.37	20230328	8070	57.00	20221014	5.21	N	211270	500	75 억	487370	N	N	151	N	N
111	20230908	110748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12690	-110	5	-0.86	485272460	38066	26.38	12890	12950	12620	16640	8960	12800	12748.19	3.23	3851	13480	13140	12920	12580	12360	13030	12470	75	3840	500	8190	10	1	15082304	1914	47.00	2.07	12	0.25	270.00	6124.00	26600	20230328	-52.29	8070	20221014	57.25	26600	-52.29	20230328	9190	38.08	20230103	26600	-52.29	20230328	8070	57.25	20221014	5.21	N	211270	500	75 억	487370	N	N	151	N	N
112	20230908	100741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	-100	5	-0.78	352655630	27617	19.14	12890	12950	12620	16640	8960	12800	12769.51	3.23	3604	13480	13140	12920	12580	12360	13030	12470	75	3840	500	8190	10	1	15082304	1915	47.04	2.07	12	0.18	270.00	6124.00	26600	20230328	-52.26	8070	20221014	57.37	26600	-52.26	20230328	9190	38.19	20230103	26600	-52.26	20230328	8070	57.37	20221014	5.21	N	211270	500	75 억	487370	N	N	151	N	N
113	20230908	090746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12710	-90	5	-0.70	94072730	7400	5.13	12890	12890	12620	16640	8960	12800	12712.53	3.23	788	13480	13140	12920	12580	12360	13030	12470	75	3840	500	8190	10	1	15082304	1917	47.07	2.08	12	0.05	270.00	6124.00	26600	20230328	-52.22	8070	20221014	57.50	26600	-52.22	20230328	9190	38.30	20230103	26600	-52.22	20230328	8070	57.50	20221014	5.21	N	211270	500	75 억	487370	N	N	151	N	N
114	20230907	160733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	-410	5	-3.10	1857792880	143982	64.17	13210	13260	12700	17170	9250	13210	12903.07	3.51	-41315	13790	13500	13160	12870	12530	13645	13015	75	3960	500	8450	10	1	15082304	1931	47.41	2.09	12	0.95	270.00	6124.00	26600	20230328	-51.88	8070	20221014	58.61	26600	-51.88	20230328	9190	39.28	20230103	26600	-51.88	20230328	8070	58.61	20221014	5.19	N	211270	500	75 억	528753	N	N	151	N	N
115	20230907	150738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12810	-400	5	-3.03	1794915960	139077	61.98	13210	13260	12700	17170	9250	13210	12905.92	3.51	-42205	13790	13500	13160	12870	12530	13645	13015	75	3960	500	8450	10	1	15082304	1932	47.44	2.09	12	0.92	270.00	6124.00	26600	20230328	-51.84	8070	20221014	58.74	26600	-51.84	20230328	9190	39.39	20230103	26600	-51.84	20230328	8070	58.74	20221014	5.19	N	211270	500	75 억	528753	N	N	196	N	N
116	20230907	140735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	-410	5	-3.10	1458129920	112681	50.22	13210	13260	12760	17170	9250	13210	12940.34	3.51	-44712	13790	13500	13160	12870	12530	13645	13015	75	3960	500	8450	10	1	15082304	1931	47.41	2.09	12	0.75	270.00	6124.00	26600	20230328	-51.88	8070	20221014	58.61	26600	-51.88	20230328	9190	39.28	20230103	26600	-51.88	20230328	8070	58.61	20221014	5.19	N	211270	500	75 억	528753	N	N	196	N	N
117	20230907	130733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-380	5	-2.88	1175529070	90606	40.38	13210	13260	12800	17170	9250	13210	12974.08	3.51	-32195	13790	13500	13160	12870	12530	13645	13015	75	3960	500	8450	10	1	15082304	1935	47.52	2.10	12	0.60	270.00	6124.00	26600	20230328	-51.77	8070	20221014	58.98	26600	-51.77	20230328	9190	39.61	20230103	26600	-51.77	20230328	8070	58.98	20221014	5.19	N	211270	500	75 억	528753	N	N	196	N	N
118	20230907	120743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	-360	5	-2.73	1041094160	80122	35.71	13210	13260	12830	17170	9250	13210	12993.86	3.51	-27973	13790	13500	13160	12870	12530	13645	13015	75	3960	500	8450	10	1	15082304	1938	47.59	2.10	12	0.53	270.00	6124.00	26600	20230328	-51.69	8070	20221014	59.23	26600	-51.69	20230328	9190	39.83	20230103	26600	-51.69	20230328	8070	59.23	20221014	5.19	N	211270	500	75 억	528753	N	N	196	N	N
119	20230907	110739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12860	-350	5	-2.65	915926470	70384	31.37	13210	13260	12830	17170	9250	13210	13013.28	3.51	-22927	13790	13500	13160	12870	12530	13645	13015	75	3960	500	8450	10	1	15082304	1940	47.63	2.10	12	0.47	270.00	6124.00	26600	20230328	-51.65	8070	20221014	59.36	26600	-51.65	20230328	9190	39.93	20230103	26600	-51.65	20230328	8070	59.36	20221014	5.19	N	211270	500	75 억	528753	N	N	196	N	N
120	20230907	100739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12950	-260	5	-1.97	615946740	47112	21.00	13210	13260	12940	17170	9250	13210	13074.09	3.51	-23585	13790	13500	13160	12870	12530	13645	13015	75	3960	500	8450	10	1	15082304	1953	47.96	2.11	12	0.31	270.00	6124.00	26600	20230328	-51.32	8070	20221014	60.47	26600	-51.32	20230328	9190	40.91	20230103	26600	-51.32	20230328	8070	60.47	20221014	5.19	N	211270	500	75 억	528753	N	N	196	N	N
121	20230907	090748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13240	30	2	0.23	113489770	8614	3.84	13210	13260	13110	17170	9250	13210	13175.04	3.51	-4376	13790	13500	13160	12870	12530	13645	13015	75	3960	500	8450	10	1	15082304	1997	49.04	2.16	12	0.06	270.00	6124.00	26600	20230328	-50.23	8070	20221014	64.06	26600	-50.23	20230328	9190	44.07	20230103	26600	-50.23	20230328	8070	64.06	20221014	5.19	N	211270	500	75 억	528753	N	N	196	N	N
122	20230906	160734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13210	300	2	2.32	2948710440	223138	261.23	12910	13450	12820	16780	9040	12910	13214.74	3.41	13793	13310	13110	12930	12730	12550	13210	12830	75	3870	500	8260	10	1	15082304	1992	48.93	2.16	12	1.48	270.00	6124.00	26600	20230328	-50.34	8070	20221014	63.69	26600	-50.34	20230328	9190	43.74	20230103	26600	-50.34	20230328	8070	63.69	20221014	5.11	N	211270	500	75 억	514541	N	N	196	N	N
123	20230906	150737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13140	230	2	1.78	2822230460	213539	250.00	12910	13450	12820	16780	9040	12910	13216.46	3.41	14542	13310	13110	12930	12730	12550	13210	12830	75	3870	500	8260	10	1	15082304	1982	48.67	2.15	12	1.42	270.00	6124.00	26600	20230328	-50.60	8070	20221014	62.83	26600	-50.60	20230328	9190	42.98	20230103	26600	-50.60	20230328	8070	62.83	20221014	5.11	N	211270	500	75 억	514541	N	N	4	N	N
124	20230906	140737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13250	340	2	2.63	2503858020	189381	221.71	12910	13450	12820	16780	9040	12910	13221.27	3.41	20073	13310	13110	12930	12730	12550	13210	12830	75	3870	500	8260	10	1	15082304	1998	49.07	2.16	12	1.26	270.00	6124.00	26600	20230328	-50.19	8070	20221014	64.19	26600	-50.19	20230328	9190	44.18	20230103	26600	-50.19	20230328	8070	64.19	20221014	5.11	N	211270	500	75 억	514541	N	N	4	N	N
125	20230906	130730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13340	430	2	3.33	2247385640	170046	199.08	12910	13450	12820	16780	9040	12910	13216.34	3.41	23623	13310	13110	12930	12730	12550	13210	12830	75	3870	500	8260	10	1	15082304	2012	49.41	2.18	12	1.13	270.00	6124.00	26600	20230328	-49.85	8070	20221014	65.30	26600	-49.85	20230328	9190	45.16	20230103	26600	-49.85	20230328	8070	65.30	20221014	5.11	N	211270	500	75 억	514541	N	N	4	N	N
126	20230906	120741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13370	460	2	3.56	1979262160	149935	175.53	12910	13450	12820	16780	9040	12910	13200.80	3.41	21740	13310	13110	12930	12730	12550	13210	12830	75	3870	500	8260	10	1	15082304	2017	49.52	2.18	12	0.99	270.00	6124.00	26600	20230328	-49.74	8070	20221014	65.68	26600	-49.74	20230328	9190	45.48	20230103	26600	-49.74	20230328	8070	65.68	20221014	5.11	N	211270	500	75 억	514541	N	N	4	N	N
127	20230906	110744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13150	240	2	1.86	911904410	69902	81.84	12910	13210	12820	16780	9040	12910	13045.47	3.41	12925	13310	13110	12930	12730	12550	13210	12830	75	3870	500	8260	10	1	15082304	1983	48.70	2.15	12	0.46	270.00	6124.00	26600	20230328	-50.56	8070	20221014	62.95	26600	-50.56	20230328	9190	43.09	20230103	26600	-50.56	20230328	8070	62.95	20221014	5.11	N	211270	500	75 억	514541	N	N	4	N	N
128	20230906	100721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12890	-20	5	-0.15	313150760	24230	28.37	12910	13050	12820	16780	9040	12910	12924.09	3.41	3079	13310	13110	12930	12730	12550	13210	12830	75	3870	500	8260	10	1	15082304	1944	47.74	2.10	12	0.16	270.00	6124.00	26600	20230328	-51.54	8070	20221014	59.73	26600	-51.54	20230328	9190	40.26	20230103	26600	-51.54	20230328	8070	59.73	20221014	5.11	N	211270	500	75 억	514541	N	N	4	N	N
129	20230906	090726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-70	5	-0.54	47936180	3724	4.36	12910	12910	12830	16780	9040	12910	12872.23	3.41	-1110	13310	13110	12930	12730	12550	13210	12830	75	3870	500	8260	10	1	15082304	1937	47.56	2.10	12	0.02	270.00	6124.00	26600	20230328	-51.73	8070	20221014	59.11	26600	-51.73	20230328	9190	39.72	20230103	26600	-51.73	20230328	8070	59.11	20221014	5.11	N	211270	500	75 억	514541	N	N	4	N	N
130	20230905	160729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12910	-140	5	-1.07	1088884290	84584	47.04	12860	13130	12750	16960	9140	13050	12873.30	3.43	-2187	13516	13282	12986	12752	12456	13400	12870	75	3910	500	8350	10	1	15082304	1947	47.81	2.11	12	0.56	270.00	6124.00	26600	20230328	-51.47	8070	20221014	59.98	26600	-51.47	20230328	9190	40.48	20230103	26600	-51.47	20230328	8070	59.98	20221014	5.11	N	211270	500	75 억	516729	N	N	4	N	N
131	20230905	150740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12960	-90	5	-0.69	1009568950	78447	43.63	12860	13130	12750	16960	9140	13050	12869.44	3.43	-3535	13516	13282	12986	12752	12456	13400	12870	75	3910	500	8350	10	1	15082304	1955	48.00	2.12	12	0.52	270.00	6124.00	26600	20230328	-51.28	8070	20221014	60.59	26600	-51.28	20230328	9190	41.02	20230103	26600	-51.28	20230328	8070	60.59	20221014	5.11	N	211270	500	75 억	516729	N	N	9	N	N
132	20230905	140738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	-250	5	-1.92	756059780	58849	32.73	12860	13010	12750	16960	9140	13050	12847.45	3.43	-4861	13516	13282	12986	12752	12456	13400	12870	75	3910	500	8350	10	1	15082304	1931	47.41	2.09	12	0.39	270.00	6124.00	26600	20230328	-51.88	8070	20221014	58.61	26600	-51.88	20230328	9190	39.28	20230103	26600	-51.88	20230328	8070	58.61	20221014	5.11	N	211270	500	75 억	516729	N	N	9	N	N
133	20230905	130719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-210	5	-1.61	679411310	52881	29.41	12860	13010	12750	16960	9140	13050	12847.93	3.43	-6613	13516	13282	12986	12752	12456	13400	12870	75	3910	500	8350	10	1	15082304	1937	47.56	2.10	12	0.35	270.00	6124.00	26600	20230328	-51.73	8070	20221014	59.11	26600	-51.73	20230328	9190	39.72	20230103	26600	-51.73	20230328	8070	59.11	20221014	5.11	N	211270	500	75 억	516729	N	N	9	N	N
134	20230905	120724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-220	5	-1.69	588356430	45772	25.46	12860	13010	12750	16960	9140	13050	12854.07	3.43	-6640	13516	13282	12986	12752	12456	13400	12870	75	3910	500	8350	10	1	15082304	1935	47.52	2.10	12	0.30	270.00	6124.00	26600	20230328	-51.77	8070	20221014	58.98	26600	-51.77	20230328	9190	39.61	20230103	26600	-51.77	20230328	8070	58.98	20221014	5.11	N	211270	500	75 억	516729	N	N	9	N	N
135	20230905	110730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12820	-230	5	-1.76	532499820	41411	23.03	12860	13010	12750	16960	9140	13050	12858.90	3.43	-7052	13516	13282	12986	12752	12456	13400	12870	75	3910	500	8350	10	1	15082304	1934	47.48	2.09	12	0.27	270.00	6124.00	26600	20230328	-51.80	8070	20221014	58.86	26600	-51.80	20230328	9190	39.50	20230103	26600	-51.80	20230328	8070	58.86	20221014	5.11	N	211270	500	75 억	516729	N	N	9	N	N
136	20230905	100719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-220	5	-1.69	362071670	28083	15.62	12860	13010	12820	16960	9140	13050	12892.91	3.43	-6002	13516	13282	12986	12752	12456	13400	12870	75	3910	500	8350	10	1	15082304	1935	47.52	2.10	12	0.19	270.00	6124.00	26600	20230328	-51.77	8070	20221014	58.98	26600	-51.77	20230328	9190	39.61	20230103	26600	-51.77	20230328	8070	58.98	20221014	5.11	N	211270	500	75 억	516729	N	N	9	N	N
137	20230905	090719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12950	-100	5	-0.77	48044170	3723	2.07	12860	13000	12830	16960	9140	13050	12904.69	3.43	684	13516	13282	12986	12752	12456	13400	12870	75	3910	500	8350	10	1	15082304	1953	47.96	2.11	12	0.02	270.00	6124.00	26600	20230328	-51.32	8070	20221014	60.47	26600	-51.32	20230328	9190	40.91	20230103	26600	-51.32	20230328	8070	60.47	20221014	5.11	N	211270	500	75 억	516729	N	N	9	N	N
138	20230904	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13050	230	2	1.79	2328369490	179136	97.77	12890	13220	12690	16660	8980	12820	12997.74	3.44	-2521	13413	13116	12873	12576	12333	12995	12455	75	3840	500	8200	10	1	15082304	1968	48.33	2.13	12	1.19	270.00	6124.00	26600	20230328	-50.94	8070	20221014	61.71	26600	-50.94	20230328	9190	42.00	20230103	26600	-50.94	20230328	8070	61.71	20221014	5.20	N	211270	500	75 억	518881	N	N	9	N	N
139	20230904	150707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12950	130	2	1.01	2228903570	171489	93.60	12890	13220	12690	16660	8980	12820	12997.36	3.44	-1775	13413	13116	12873	12576	12333	12995	12455	75	3840	500	8200	10	1	15082304	1953	47.96	2.11	12	1.14	270.00	6124.00	26600	20230328	-51.32	8070	20221014	60.47	26600	-51.32	20230328	9190	40.91	20230103	26600	-51.32	20230328	8070	60.47	20221014	5.20	N	211270	500	75 억	518881	N	N	43	N	N
140	20230904	140702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12900	80	2	0.62	1967348400	151270	82.56	12890	13220	12690	16660	8980	12820	13005.54	3.44	-1507	13413	13116	12873	12576	12333	12995	12455	75	3840	500	8200	10	1	15082304	1946	47.78	2.11	12	1.00	270.00	6124.00	26600	20230328	-51.50	8070	20221014	59.85	26600	-51.50	20230328	9190	40.37	20230103	26600	-51.50	20230328	8070	59.85	20221014	5.20	N	211270	500	75 억	518881	N	N	43	N	N
141	20230904	130715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12870	50	2	0.39	1863820940	143265	78.19	12890	13220	12690	16660	8980	12820	13009.61	3.44	-371	13413	13116	12873	12576	12333	12995	12455	75	3840	500	8200	10	1	15082304	1941	47.67	2.10	12	0.95	270.00	6124.00	26600	20230328	-51.62	8070	20221014	59.48	26600	-51.62	20230328	9190	40.04	20230103	26600	-51.62	20230328	8070	59.48	20221014	5.20	N	211270	500	75 억	518881	N	N	43	N	N
142	20230904	120700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13000	180	2	1.40	1686641880	129559	70.71	12890	13220	12690	16660	8980	12820	13018.33	3.44	4322	13413	13116	12873	12576	12333	12995	12455	75	3840	500	8200	10	1	15082304	1961	48.15	2.12	12	0.86	270.00	6124.00	26600	20230328	-51.13	8070	20221014	61.09	26600	-51.13	20230328	9190	41.46	20230103	26600	-51.13	20230328	8070	61.09	20221014	5.20	N	211270	500	75 억	518881	N	N	43	N	N
143	20230904	110650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13000	180	2	1.40	1440506780	110594	60.36	12890	13220	12690	16660	8980	12820	13025.18	3.44	14731	13413	13116	12873	12576	12333	12995	12455	75	3840	500	8200	10	1	15082304	1961	48.15	2.12	12	0.73	270.00	6124.00	26600	20230328	-51.13	8070	20221014	61.09	26600	-51.13	20230328	9190	41.46	20230103	26600	-51.13	20230328	8070	61.09	20221014	5.20	N	211270	500	75 억	518881	N	N	43	N	N
144	20230904	100654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13160	340	2	2.65	894218670	68908	37.61	12890	13210	12690	16660	8980	12820	12977.00	3.44	11398	13413	13116	12873	12576	12333	12995	12455	75	3840	500	8200	10	1	15082304	1985	48.74	2.15	12	0.46	270.00	6124.00	26600	20230328	-50.53	8070	20221014	63.07	26600	-50.53	20230328	9190	43.20	20230103	26600	-50.53	20230328	8070	63.07	20221014	5.20	N	211270	500	75 억	518881	N	N	43	N	N
145	20230904	090706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12810	-10	5	-0.08	155843790	12177	6.65	12890	12890	12700	16660	8980	12820	12798.21	3.44	-2221	13413	13116	12873	12576	12333	12995	12455	75	3840	500	8200	10	1	15082304	1932	47.44	2.09	12	0.08	270.00	6124.00	26600	20230328	-51.84	8070	20221014	58.74	26600	-51.84	20230328	9190	39.39	20230103	26600	-51.84	20230328	8070	58.74	20221014	5.20	N	211270	500	75 억	518881	N	N	43	N	N
146	20230901	160656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12820	-210	5	-1.61	2347421150	182397	80.85	13030	13170	12630	16930	9130	13030	12869.87	3.50	-7548	13410	13220	13060	12870	12710	13315	12965	75	3900	500	8330	10	1	15082304	1934	47.48	2.09	12	1.21	270.00	6124.00	26600	20230328	-51.80	8070	20221014	58.86	26600	-51.80	20230328	9190	39.50	20230103	26600	-51.80	20230328	8070	58.86	20221014	5.15	N	211270	500	75 억	527246	N	N	43	N	N
147	20230901	150705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12680	-350	5	-2.69	2269282450	176293	78.15	13030	13170	12630	16930	9130	13030	12872.22	3.50	-7591	13410	13220	13060	12870	12710	13315	12965	75	3900	500	8330	10	1	15082304	1912	46.96	2.07	12	1.17	270.00	6124.00	26600	20230328	-52.33	8070	20221014	57.13	26600	-52.33	20230328	9190	37.98	20230103	26600	-52.33	20230328	8070	57.13	20221014	5.15	N	211270	500	75 억	527246	N	N	456	N	N
148	20230901	140708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12670	-360	5	-2.76	2044168440	158517	70.27	13030	13170	12630	16930	9130	13030	12895.58	3.50	-11275	13410	13220	13060	12870	12710	13315	12965	75	3900	500	8330	10	1	15082304	1911	46.93	2.07	12	1.05	270.00	6124.00	26600	20230328	-52.37	8070	20221014	57.00	26600	-52.37	20230328	9190	37.87	20230103	26600	-52.37	20230328	8070	57.00	20221014	5.15	N	211270	500	75 억	527246	N	N	456	N	N
149	20230901	130648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12790	-240	5	-1.84	1755182250	135772	60.18	13030	13170	12700	16930	9130	13030	12927.42	3.50	-10679	13410	13220	13060	12870	12710	13315	12965	75	3900	500	8330	10	1	15082304	1929	47.37	2.09	12	0.90	270.00	6124.00	26600	20230328	-51.92	8070	20221014	58.49	26600	-51.92	20230328	9190	39.17	20230103	26600	-51.92	20230328	8070	58.49	20221014	5.15	N	211270	500	75 억	527246	N	N	456	N	N
150	20230901	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-190	5	-1.46	1408934900	108684	48.18	13030	13170	12800	16930	9130	13030	12963.59	3.50	-5554	13410	13220	13060	12870	12710	13315	12965	75	3900	500	8330	10	1	15082304	1937	47.56	2.10	12	0.72	270.00	6124.00	26600	20230328	-51.73	8070	20221014	59.11	26600	-51.73	20230328	9190	39.72	20230103	26600	-51.73	20230328	8070	59.11	20221014	5.15	N	211270	500	75 억	527246	N	N	456	N	N
151	20230901	110656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12910	-120	5	-0.92	1175709320	90539	40.13	13030	13170	12800	16930	9130	13030	12985.67	3.50	-4236	13410	13220	13060	12870	12710	13315	12965	75	3900	500	8330	10	1	15082304	1947	47.81	2.11	12	0.60	270.00	6124.00	26600	20230328	-51.47	8070	20221014	59.98	26600	-51.47	20230328	9190	40.48	20230103	26600	-51.47	20230328	8070	59.98	20221014	5.15	N	211270	500	75 억	527246	N	N	456	N	N
152	20230901	100649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12890	-140	5	-1.07	769423960	59008	26.16	13030	13170	12800	16930	9130	13030	13039.32	3.50	-10352	13410	13220	13060	12870	12710	13315	12965	75	3900	500	8330	10	1	15082304	1944	47.74	2.10	12	0.39	270.00	6124.00	26600	20230328	-51.54	8070	20221014	59.73	26600	-51.54	20230328	9190	40.26	20230103	26600	-51.54	20230328	8070	59.73	20221014	5.15	N	211270	500	75 억	527246	N	N	456	N	N
153	20230901	090640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-190	5	-1.46	92153800	7151	3.17	13030	13030	12800	16930	9130	13030	12886.82	3.50	-1433	13410	13220	13060	12870	12710	13315	12965	75	3900	500	8330	10	1	15082304	1937	47.56	2.10	12	0.05	270.00	6124.00	26600	20230328	-51.73	8070	20221014	59.11	26600	-51.73	20230328	9190	39.72	20230103	26600	-51.73	20230328	8070	59.11	20221014	5.15	N	211270	500	75 억	527246	N	N	456	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History