KissMeData/340360/price/prices-20230901.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,161134,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1380,16,2,1.17,224714295,164438,80.86,1351,1398,1340,1773,955,1364,1366.56,2.46,0,-10984,1457,1410,1385,1338,1313,1398,1326,43,409,100,900,1,1,42765160,590,-9.58,3.36,12,0.38,-144.00,411.00,1700,20230818,-18.82,780,20230425,76.92,1700,-18.82,20230818,780,76.92,20230425,1700,-18.82,20230818,780,76.92,20230425,0.95,N,340360,100,42 억,,1051575,N,N,0,N,00,N
20230927,151146,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1380,16,2,1.17,222433155,162785,80.05,1351,1398,1340,1773,955,1364,1366.42,2.46,0,-9921,1457,1410,1385,1338,1313,1398,1326,43,409,100,900,1,1,42765160,590,-9.58,3.36,12,0.38,-144.00,411.00,1700,20230818,-18.82,780,20230425,76.92,1700,-18.82,20230818,780,76.92,20230425,1700,-18.82,20230818,780,76.92,20230425,0.95,N,340360,100,42 억,,1051575,N,N,0,N,00,N
20230927,141146,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1357,-7,5,-0.51,172429248,126066,61.99,1351,1398,1340,1773,955,1364,1367.77,2.46,0,-27144,1457,1410,1385,1338,1313,1398,1326,43,409,100,900,1,1,42765160,580,-9.42,3.30,12,0.29,-144.00,411.00,1700,20230818,-20.18,780,20230425,73.97,1700,-20.18,20230818,780,73.97,20230425,1700,-20.18,20230818,780,73.97,20230425,0.95,N,340360,100,42 억,,1051575,N,N,0,N,00,N
20230927,131131,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1368,4,2,0.29,117304709,85453,42.02,1351,1398,1340,1773,955,1364,1372.74,2.46,0,-35123,1457,1410,1385,1338,1313,1398,1326,43,409,100,900,1,1,42765160,585,-9.50,3.33,12,0.20,-144.00,411.00,1700,20230818,-19.53,780,20230425,75.38,1700,-19.53,20230818,780,75.38,20230425,1700,-19.53,20230818,780,75.38,20230425,0.95,N,340360,100,42 억,,1051575,N,N,0,N,00,N
20230927,121128,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1362,-2,5,-0.15,115591803,84198,41.40,1351,1398,1340,1773,955,1364,1372.86,2.46,0,-34890,1457,1410,1385,1338,1313,1398,1326,43,409,100,900,1,1,42765160,582,-9.46,3.31,12,0.20,-144.00,411.00,1700,20230818,-19.88,780,20230425,74.62,1700,-19.88,20230818,780,74.62,20230425,1700,-19.88,20230818,780,74.62,20230425,0.95,N,340360,100,42 억,,1051575,N,N,0,N,00,N
20230927,111140,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1355,-9,5,-0.66,31583673,23426,11.52,1351,1398,1340,1773,955,1364,1348.23,2.46,0,3050,1457,1410,1385,1338,1313,1398,1326,43,409,100,900,1,1,42765160,579,-9.41,3.30,12,0.05,-144.00,411.00,1700,20230818,-20.29,780,20230425,73.72,1700,-20.29,20230818,780,73.72,20230425,1700,-20.29,20230818,780,73.72,20230425,0.95,N,340360,100,42 억,,1051575,N,N,0,N,00,N
20230927,101132,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1350,-14,5,-1.03,26549870,19695,9.68,1351,1398,1340,1773,955,1364,1348.05,2.46,0,1275,1457,1410,1385,1338,1313,1398,1326,43,409,100,900,1,1,42765160,577,-9.38,3.28,12,0.05,-144.00,411.00,1700,20230818,-20.59,780,20230425,73.08,1700,-20.59,20230818,780,73.08,20230425,1700,-20.59,20230818,780,73.08,20230425,0.95,N,340360,100,42 억,,1051575,N,N,0,N,00,N
20230927,091153,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1357,-7,5,-0.51,11838108,8782,4.32,1351,1398,1340,1773,955,1364,1348.00,2.46,0,-244,1457,1410,1385,1338,1313,1398,1326,43,409,100,900,1,1,42765160,580,-9.42,3.30,12,0.02,-144.00,411.00,1700,20230818,-20.18,780,20230425,73.97,1700,-20.18,20230818,780,73.97,20230425,1700,-20.18,20230818,780,73.97,20230425,0.95,N,340360,100,42 억,,1051575,N,N,0,N,00,N
20230926,161130,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1364,-31,5,-2.22,279380244,201514,102.54,1395,1432,1360,1813,977,1395,1386.41,2.61,0,-63016,1471,1432,1411,1372,1351,1422,1362,43,418,100,920,1,1,42765160,583,-9.47,3.32,12,0.47,-144.00,411.00,1700,20230818,-19.76,780,20230425,74.87,1700,-19.76,20230818,780,74.87,20230425,1700,-19.76,20230818,780,74.87,20230425,1.00,N,340360,100,42 억,,1114223,N,N,0,N,00,N
20230926,151129,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1374,-21,5,-1.51,275297971,198526,101.02,1395,1432,1360,1813,977,1395,1386.71,2.61,0,-60471,1471,1432,1411,1372,1351,1422,1362,43,418,100,920,1,1,42765160,588,-9.54,3.34,12,0.46,-144.00,411.00,1700,20230818,-19.18,780,20230425,76.15,1700,-19.18,20230818,780,76.15,20230425,1700,-19.18,20230818,780,76.15,20230425,1.00,N,340360,100,42 억,,1114223,N,N,0,N,00,N
20230926,141122,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1378,-17,5,-1.22,183069338,131151,66.74,1395,1432,1374,1813,977,1395,1395.87,2.61,0,-55815,1471,1432,1411,1372,1351,1422,1362,43,418,100,920,1,1,42765160,589,-9.57,3.35,12,0.31,-144.00,411.00,1700,20230818,-18.94,780,20230425,76.67,1700,-18.94,20230818,780,76.67,20230425,1700,-18.94,20230818,780,76.67,20230425,1.00,N,340360,100,42 억,,1114223,N,N,0,N,00,N
20230926,131125,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1381,-14,5,-1.00,168267111,120418,61.28,1395,1432,1374,1813,977,1395,1397.36,2.61,0,-55374,1471,1432,1411,1372,1351,1422,1362,43,418,100,920,1,1,42765160,591,-9.59,3.36,12,0.28,-144.00,411.00,1700,20230818,-18.76,780,20230425,77.05,1700,-18.76,20230818,780,77.05,20230425,1700,-18.76,20230818,780,77.05,20230425,1.00,N,340360,100,42 억,,1114223,N,N,0,N,00,N
20230926,121133,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1382,-13,5,-0.93,163788280,117176,59.63,1395,1432,1374,1813,977,1395,1397.80,2.61,0,-56746,1471,1432,1411,1372,1351,1422,1362,43,418,100,920,1,1,42765160,591,-9.60,3.36,12,0.27,-144.00,411.00,1700,20230818,-18.71,780,20230425,77.18,1700,-18.71,20230818,780,77.18,20230425,1700,-18.71,20230818,780,77.18,20230425,1.00,N,340360,100,42 억,,1114223,N,N,0,N,00,N
20230926,111125,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1374,-21,5,-1.51,140203898,100108,50.94,1395,1432,1374,1813,977,1395,1400.53,2.61,0,-55051,1471,1432,1411,1372,1351,1422,1362,43,418,100,920,1,1,42765160,588,-9.54,3.34,12,0.23,-144.00,411.00,1700,20230818,-19.18,780,20230425,76.15,1700,-19.18,20230818,780,76.15,20230425,1700,-19.18,20230818,780,76.15,20230425,1.00,N,340360,100,42 억,,1114223,N,N,0,N,00,N
20230926,101127,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1391,-4,5,-0.29,92154701,65350,33.25,1395,1432,1385,1813,977,1395,1410.17,2.61,0,-22593,1471,1432,1411,1372,1351,1422,1362,43,418,100,920,1,1,42765160,595,-9.66,3.38,12,0.15,-144.00,411.00,1700,20230818,-18.18,780,20230425,78.33,1700,-18.18,20230818,780,78.33,20230425,1700,-18.18,20230818,780,78.33,20230425,1.00,N,340360,100,42 억,,1114223,N,N,0,N,00,N
20230926,091128,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1417,22,2,1.58,38177920,26798,13.64,1395,1432,1385,1813,977,1395,1424.66,2.61,0,-1609,1471,1432,1411,1372,1351,1422,1362,43,418,100,920,1,1,42765160,606,-9.84,3.45,12,0.06,-144.00,411.00,1700,20230818,-16.65,780,20230425,81.67,1700,-16.65,20230818,780,81.67,20230425,1700,-16.65,20230818,780,81.67,20230425,1.00,N,340360,100,42 억,,1114223,N,N,0,N,00,N
20230925,161131,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1395,0,3,0.00,276013745,196119,79.80,1403,1450,1390,1813,977,1395,1407.40,2.65,0,-16248,1459,1426,1372,1339,1285,1443,1356,43,418,100,920,1,1,42765160,597,-9.69,3.39,12,0.46,-144.00,411.00,1700,20230818,-17.94,780,20230425,78.85,1700,-17.94,20230818,780,78.85,20230425,1700,-17.94,20230818,780,78.85,20230425,0.91,N,340360,100,42 억,,1131505,N,N,0,N,00,N
20230925,151133,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1398,3,2,0.22,271632196,192982,78.53,1403,1450,1390,1813,977,1395,1407.55,2.65,0,-15716,1459,1426,1372,1339,1285,1443,1356,43,418,100,920,1,1,42765160,598,-9.71,3.40,12,0.45,-144.00,411.00,1700,20230818,-17.76,780,20230425,79.23,1700,-17.76,20230818,780,79.23,20230425,1700,-17.76,20230818,780,79.23,20230425,0.91,N,340360,100,42 억,,1131505,N,N,0,N,00,N
20230925,141113,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1403,8,2,0.57,246958160,175392,71.37,1403,1450,1390,1813,977,1395,1408.04,2.65,0,-17701,1459,1426,1372,1339,1285,1443,1356,43,418,100,920,1,1,42765160,600,-9.74,3.41,12,0.41,-144.00,411.00,1700,20230818,-17.47,780,20230425,79.87,1700,-17.47,20230818,780,79.87,20230425,1700,-17.47,20230818,780,79.87,20230425,0.91,N,340360,100,42 억,,1131505,N,N,0,N,00,N
20230925,131120,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1402,7,2,0.50,222010364,157694,64.17,1403,1450,1390,1813,977,1395,1407.86,2.65,0,-11425,1459,1426,1372,1339,1285,1443,1356,43,418,100,920,1,1,42765160,600,-9.74,3.41,12,0.37,-144.00,411.00,1700,20230818,-17.53,780,20230425,79.74,1700,-17.53,20230818,780,79.74,20230425,1700,-17.53,20230818,780,79.74,20230425,0.91,N,340360,100,42 억,,1131505,N,N,0,N,00,N
20230925,121125,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1414,19,2,1.36,204316398,145097,59.04,1403,1450,1390,1813,977,1395,1408.14,2.65,0,-12035,1459,1426,1372,1339,1285,1443,1356,43,418,100,920,1,1,42765160,605,-9.82,3.44,12,0.34,-144.00,411.00,1700,20230818,-16.82,780,20230425,81.28,1700,-16.82,20230818,780,81.28,20230425,1700,-16.82,20230818,780,81.28,20230425,0.91,N,340360,100,42 억,,1131505,N,N,0,N,00,N
20230925,111120,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1396,1,2,0.07,199353816,141562,57.60,1403,1450,1390,1813,977,1395,1408.24,2.65,0,-12483,1459,1426,1372,1339,1285,1443,1356,43,418,100,920,1,1,42765160,597,-9.69,3.40,12,0.33,-144.00,411.00,1700,20230818,-17.88,780,20230425,78.97,1700,-17.88,20230818,780,78.97,20230425,1700,-17.88,20230818,780,78.97,20230425,0.91,N,340360,100,42 억,,1131505,N,N,0,N,00,N
20230925,101122,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1403,8,2,0.57,130873758,92630,37.69,1403,1450,1390,1813,977,1395,1412.87,2.65,0,-6020,1459,1426,1372,1339,1285,1443,1356,43,418,100,920,1,1,42765160,600,-9.74,3.41,12,0.22,-144.00,411.00,1700,20230818,-17.47,780,20230425,79.87,1700,-17.47,20230818,780,79.87,20230425,1700,-17.47,20230818,780,79.87,20230425,0.91,N,340360,100,42 억,,1131505,N,N,0,N,00,N
20230925,091119,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1410,15,2,1.08,48797220,34624,14.09,1403,1450,1390,1813,977,1395,1409.35,2.65,0,-6074,1459,1426,1372,1339,1285,1443,1356,43,418,100,920,1,1,42765160,603,-9.79,3.43,12,0.08,-144.00,411.00,1700,20230818,-17.06,780,20230425,80.77,1700,-17.06,20230818,780,80.77,20230425,1700,-17.06,20230818,780,80.77,20230425,0.91,N,340360,100,42 억,,1131505,N,N,0,N,00,N
20230922,161202,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1395,25,2,1.82,335555743,245664,100.43,1332,1405,1318,1781,959,1370,1365.91,2.50,0,63132,1460,1414,1377,1331,1294,1396,1313,43,411,100,900,1,1,42765160,597,-9.69,3.39,12,0.57,-144.00,411.00,1700,20230818,-17.94,780,20230425,78.85,1700,-17.94,20230818,780,78.85,20230425,1700,-17.94,20230818,780,78.85,20230425,0.86,N,340360,100,42 억,,1068373,N,N,0,N,00,N
20230922,151155,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1385,15,2,1.09,328787351,240809,98.45,1332,1405,1318,1781,959,1370,1365.34,2.50,0,64098,1460,1414,1377,1331,1294,1396,1313,43,411,100,900,1,1,42765160,592,-9.62,3.37,12,0.56,-144.00,411.00,1700,20230818,-18.53,780,20230425,77.56,1700,-18.53,20230818,780,77.56,20230425,1700,-18.53,20230818,780,77.56,20230425,0.86,N,340360,100,42 억,,1068373,N,N,0,N,00,N
20230922,141153,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1384,14,2,1.02,305258090,223720,91.46,1332,1405,1318,1781,959,1370,1364.46,2.50,0,53593,1460,1414,1377,1331,1294,1396,1313,43,411,100,900,1,1,42765160,592,-9.61,3.37,12,0.52,-144.00,411.00,1700,20230818,-18.59,780,20230425,77.44,1700,-18.59,20230818,780,77.44,20230425,1700,-18.59,20230818,780,77.44,20230425,0.86,N,340360,100,42 억,,1068373,N,N,0,N,00,N
20230922,131040,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1391,21,2,1.53,294006916,215621,88.15,1332,1405,1318,1781,959,1370,1363.54,2.50,0,53462,1460,1414,1377,1331,1294,1396,1313,43,411,100,900,1,1,42765160,595,-9.66,3.38,12,0.50,-144.00,411.00,1700,20230818,-18.18,780,20230425,78.33,1700,-18.18,20230818,780,78.33,20230425,1700,-18.18,20230818,780,78.33,20230425,0.86,N,340360,100,42 억,,1068373,N,N,0,N,00,N
20230922,121038,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1356,-14,5,-1.02,198294484,146749,60.00,1332,1393,1318,1781,959,1370,1351.25,2.50,0,13637,1460,1414,1377,1331,1294,1396,1313,43,411,100,900,1,1,42765160,580,-9.42,3.30,12,0.34,-144.00,411.00,1700,20230818,-20.24,780,20230425,73.85,1700,-20.24,20230818,780,73.85,20230425,1700,-20.24,20230818,780,73.85,20230425,0.86,N,340360,100,42 억,,1068373,N,N,0,N,00,N
20230922,111034,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1353,-17,5,-1.24,165819237,122822,50.21,1332,1393,1318,1781,959,1370,1350.08,2.50,0,9693,1460,1414,1377,1331,1294,1396,1313,43,411,100,900,1,1,42765160,579,-9.40,3.29,12,0.29,-144.00,411.00,1700,20230818,-20.41,780,20230425,73.46,1700,-20.41,20230818,780,73.46,20230425,1700,-20.41,20230818,780,73.46,20230425,0.86,N,340360,100,42 억,,1068373,N,N,0,N,00,N
20230922,101031,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1352,-18,5,-1.31,122594492,90672,37.07,1332,1393,1318,1781,959,1370,1352.07,2.50,0,8361,1460,1414,1377,1331,1294,1396,1313,43,411,100,900,1,1,42765160,578,-9.39,3.29,12,0.21,-144.00,411.00,1700,20230818,-20.47,780,20230425,73.33,1700,-20.47,20230818,780,73.33,20230425,1700,-20.47,20230818,780,73.33,20230425,0.86,N,340360,100,42 억,,1068373,N,N,0,N,00,N
20230922,091031,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1376,6,2,0.44,42798042,32145,13.14,1332,1393,1318,1781,959,1370,1331.41,2.50,0,9823,1460,1414,1377,1331,1294,1396,1313,43,411,100,900,1,1,42765160,588,-9.56,3.35,12,0.08,-144.00,411.00,1700,20230818,-19.06,780,20230425,76.41,1700,-19.06,20230818,780,76.41,20230425,1700,-19.06,20230818,780,76.41,20230425,0.86,N,340360,100,42 억,,1068373,N,N,0,N,00,N
20230921,161031,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1370,-10,5,-0.72,319411056,234173,35.91,1423,1423,1340,1794,966,1380,1364.00,2.47,0,12350,1553,1466,1408,1321,1263,1437,1292,43,414,100,910,1,1,42765160,586,-9.51,3.33,12,0.55,-144.00,411.00,1700,20230818,-19.41,780,20230425,75.64,1700,-19.41,20230818,780,75.64,20230425,1700,-19.41,20230818,780,75.64,20230425,0.92,N,340360,100,42 억,,1055972,N,N,0,N,00,N
20230921,151020,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1366,-14,5,-1.01,303467306,222527,34.12,1423,1423,1340,1794,966,1380,1363.73,2.47,0,7379,1553,1466,1408,1321,1263,1437,1292,43,414,100,910,1,1,42765160,584,-9.49,3.32,12,0.52,-144.00,411.00,1700,20230818,-19.65,780,20230425,75.13,1700,-19.65,20230818,780,75.13,20230425,1700,-19.65,20230818,780,75.13,20230425,0.92,N,340360,100,42 억,,1055972,N,N,0,N,00,N
20230921,141026,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1382,2,2,0.14,267500223,196300,30.10,1423,1423,1340,1794,966,1380,1362.71,2.47,0,2308,1553,1466,1408,1321,1263,1437,1292,43,414,100,910,1,1,42765160,591,-9.60,3.36,12,0.46,-144.00,411.00,1700,20230818,-18.71,780,20230425,77.18,1700,-18.71,20230818,780,77.18,20230425,1700,-18.71,20230818,780,77.18,20230425,0.92,N,340360,100,42 억,,1055972,N,N,0,N,00,N
20230921,131024,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1365,-15,5,-1.09,206775046,152209,23.34,1423,1423,1340,1794,966,1380,1358.49,2.47,0,697,1553,1466,1408,1321,1263,1437,1292,43,414,100,910,1,1,42765160,584,-9.48,3.32,12,0.36,-144.00,411.00,1700,20230818,-19.71,780,20230425,75.00,1700,-19.71,20230818,780,75.00,20230425,1700,-19.71,20230818,780,75.00,20230425,0.92,N,340360,100,42 억,,1055972,N,N,0,N,00,N
20230921,121016,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1353,-27,5,-1.96,164419289,121059,18.56,1423,1423,1340,1794,966,1380,1358.17,2.47,0,-9169,1553,1466,1408,1321,1263,1437,1292,43,414,100,910,1,1,42765160,579,-9.40,3.29,12,0.28,-144.00,411.00,1700,20230818,-20.41,780,20230425,73.46,1700,-20.41,20230818,780,73.46,20230425,1700,-20.41,20230818,780,73.46,20230425,0.92,N,340360,100,42 억,,1055972,N,N,0,N,00,N
20230921,111038,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1345,-35,5,-2.54,116104242,85314,13.08,1423,1423,1340,1794,966,1380,1360.90,2.47,0,-18974,1553,1466,1408,1321,1263,1437,1292,43,414,100,910,1,1,42765160,575,-9.34,3.27,12,0.20,-144.00,411.00,1700,20230818,-20.88,780,20230425,72.44,1700,-20.88,20230818,780,72.44,20230425,1700,-20.88,20230818,780,72.44,20230425,0.92,N,340360,100,42 억,,1055972,N,N,0,N,00,N
20230921,101015,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1348,-32,5,-2.32,83598130,61200,9.38,1423,1423,1340,1794,966,1380,1365.98,2.47,0,-11260,1553,1466,1408,1321,1263,1437,1292,43,414,100,910,1,1,42765160,576,-9.36,3.28,12,0.14,-144.00,411.00,1700,20230818,-20.71,780,20230425,72.82,1700,-20.71,20230818,780,72.82,20230425,1700,-20.71,20230818,780,72.82,20230425,0.92,N,340360,100,42 억,,1055972,N,N,0,N,00,N
20230921,091019,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1365,-15,5,-1.09,51014658,37092,5.69,1423,1423,1340,1794,966,1380,1375.35,2.47,0,-9244,1553,1466,1408,1321,1263,1437,1292,43,414,100,910,1,1,42765160,584,-9.48,3.32,12,0.09,-144.00,411.00,1700,20230818,-19.71,780,20230425,75.00,1700,-19.71,20230818,780,75.00,20230425,1700,-19.71,20230818,780,75.00,20230425,0.92,N,340360,100,42 억,,1055972,N,N,0,N,00,N
20230920,161029,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1380,-35,5,-2.47,908543137,650593,162.27,1450,1495,1350,1839,991,1415,1396.47,2.77,0,-126013,1489,1452,1395,1358,1301,1470,1376,43,424,100,930,1,1,42765160,590,-9.58,3.36,12,1.52,-144.00,411.00,1700,20230818,-18.82,780,20230425,76.92,1700,-18.82,20230818,780,76.92,20230425,1700,-18.82,20230818,780,76.92,20230425,0.95,N,340360,100,42 억,,1184544,N,N,0,N,00,N
20230920,151001,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1370,-45,5,-3.18,892760509,639127,159.41,1450,1495,1350,1839,991,1415,1396.83,2.77,0,-123673,1489,1452,1395,1358,1301,1470,1376,43,424,100,930,1,1,42765160,586,-9.51,3.33,12,1.49,-144.00,411.00,1700,20230818,-19.41,780,20230425,75.64,1700,-19.41,20230818,780,75.64,20230425,1700,-19.41,20230818,780,75.64,20230425,0.95,N,340360,100,42 억,,1184544,N,N,0,N,00,N
20230920,141019,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1375,-40,5,-2.83,770730389,549942,137.16,1450,1495,1350,1839,991,1415,1401.46,2.77,0,-110850,1489,1452,1395,1358,1301,1470,1376,43,424,100,930,1,1,42765160,588,-9.55,3.35,12,1.29,-144.00,411.00,1700,20230818,-19.12,780,20230425,76.28,1700,-19.12,20230818,780,76.28,20230425,1700,-19.12,20230818,780,76.28,20230425,0.95,N,340360,100,42 억,,1184544,N,N,0,N,00,N
20230920,131012,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1378,-37,5,-2.61,598324046,424326,105.83,1450,1495,1350,1839,991,1415,1410.05,2.77,0,-81187,1489,1452,1395,1358,1301,1470,1376,43,424,100,930,1,1,42765160,589,-9.57,3.35,12,0.99,-144.00,411.00,1700,20230818,-18.94,780,20230425,76.67,1700,-18.94,20230818,780,76.67,20230425,1700,-18.94,20230818,780,76.67,20230425,0.95,N,340360,100,42 억,,1184544,N,N,0,N,00,N
20230920,121011,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1381,-34,5,-2.40,564769217,400219,99.82,1450,1495,1350,1839,991,1415,1411.14,2.77,0,-74551,1489,1452,1395,1358,1301,1470,1376,43,424,100,930,1,1,42765160,591,-9.59,3.36,12,0.94,-144.00,411.00,1700,20230818,-18.76,780,20230425,77.05,1700,-18.76,20230818,780,77.05,20230425,1700,-18.76,20230818,780,77.05,20230425,0.95,N,340360,100,42 억,,1184544,N,N,0,N,00,N
20230920,111016,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1378,-37,5,-2.61,431811802,303304,75.65,1450,1495,1350,1839,991,1415,1423.71,2.77,0,-52316,1489,1452,1395,1358,1301,1470,1376,43,424,100,930,1,1,42765160,589,-9.57,3.35,12,0.71,-144.00,411.00,1700,20230818,-18.94,780,20230425,76.67,1700,-18.94,20230818,780,76.67,20230425,1700,-18.94,20230818,780,76.67,20230425,0.95,N,340360,100,42 억,,1184544,N,N,0,N,00,N
20230920,100956,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1370,-45,5,-3.18,395071532,276660,69.00,1450,1495,1350,1839,991,1415,1428.03,2.77,0,-41918,1489,1452,1395,1358,1301,1470,1376,43,424,100,930,1,1,42765160,586,-9.51,3.33,12,0.65,-144.00,411.00,1700,20230818,-19.41,780,20230425,75.64,1700,-19.41,20230818,780,75.64,20230425,1700,-19.41,20230818,780,75.64,20230425,0.95,N,340360,100,42 억,,1184544,N,N,0,N,00,N
20230920,091009,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1451,36,2,2.54,170426985,116537,29.07,1450,1495,1440,1839,991,1415,1462.67,2.77,0,18634,1489,1452,1395,1358,1301,1470,1376,43,424,100,930,1,1,42765160,621,-10.08,3.53,12,0.27,-144.00,411.00,1700,20230818,-14.65,780,20230425,86.03,1700,-14.65,20230818,780,86.03,20230425,1700,-14.65,20230818,780,86.03,20230425,0.95,N,340360,100,42 억,,1184544,N,N,0,N,00,N
20230919,161004,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1415,35,2,2.54,553758247,397203,95.86,1366,1432,1338,1794,966,1380,1394.11,2.50,0,115210,1468,1423,1365,1320,1262,1446,1343,43,414,100,910,1,1,42765160,605,-9.83,3.44,12,0.93,-144.00,411.00,1700,20230818,-16.76,780,20230425,81.41,1700,-16.76,20230818,780,81.41,20230425,1700,-16.76,20230818,780,81.41,20230425,0.94,N,340360,100,42 억,,1069786,N,N,0,N,00,N
20230919,151008,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1415,35,2,2.54,504488443,362282,87.44,1366,1432,1338,1794,966,1380,1392.53,2.50,0,112876,1468,1423,1365,1320,1262,1446,1343,43,414,100,910,1,1,42765160,605,-9.83,3.44,12,0.85,-144.00,411.00,1700,20230818,-16.76,780,20230425,81.41,1700,-16.76,20230818,780,81.41,20230425,1700,-16.76,20230818,780,81.41,20230425,0.94,N,340360,100,42 억,,1069786,N,N,0,N,00,N
20230919,141009,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1423,43,2,3.12,388661152,280335,67.66,1366,1432,1338,1794,966,1380,1386.42,2.50,0,104584,1468,1423,1365,1320,1262,1446,1343,43,414,100,910,1,1,42765160,609,-9.88,3.46,12,0.66,-144.00,411.00,1700,20230818,-16.29,780,20230425,82.44,1700,-16.29,20230818,780,82.44,20230425,1700,-16.29,20230818,780,82.44,20230425,0.94,N,340360,100,42 억,,1069786,N,N,0,N,00,N
20230919,130950,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1404,24,2,1.74,287633339,208998,50.44,1366,1421,1338,1794,966,1380,1376.25,2.50,0,82870,1468,1423,1365,1320,1262,1446,1343,43,414,100,910,1,1,42765160,600,-9.75,3.42,12,0.49,-144.00,411.00,1700,20230818,-17.41,780,20230425,80.00,1700,-17.41,20230818,780,80.00,20230425,1700,-17.41,20230818,780,80.00,20230425,0.94,N,340360,100,42 억,,1069786,N,N,0,N,00,N
20230919,121007,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1379,-1,5,-0.07,201077634,147357,35.56,1366,1391,1338,1794,966,1380,1364.56,2.50,0,55199,1468,1423,1365,1320,1262,1446,1343,43,414,100,910,1,1,42765160,590,-9.58,3.36,12,0.34,-144.00,411.00,1700,20230818,-18.88,780,20230425,76.79,1700,-18.88,20230818,780,76.79,20230425,1700,-18.88,20230818,780,76.79,20230425,0.94,N,340360,100,42 억,,1069786,N,N,0,N,00,N
20230919,111012,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1391,11,2,0.80,191854093,140658,33.95,1366,1391,1338,1794,966,1380,1363.98,2.50,0,55859,1468,1423,1365,1320,1262,1446,1343,43,414,100,910,1,1,42765160,595,-9.66,3.38,12,0.33,-144.00,411.00,1700,20230818,-18.18,780,20230425,78.33,1700,-18.18,20230818,780,78.33,20230425,1700,-18.18,20230818,780,78.33,20230425,0.94,N,340360,100,42 억,,1069786,N,N,0,N,00,N
20230919,101005,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1368,-12,5,-0.87,111957991,82134,19.82,1366,1386,1338,1794,966,1380,1363.11,2.50,0,35852,1468,1423,1365,1320,1262,1446,1343,43,414,100,910,1,1,42765160,585,-9.50,3.33,12,0.19,-144.00,411.00,1700,20230818,-19.53,780,20230425,75.38,1700,-19.53,20230818,780,75.38,20230425,1700,-19.53,20230818,780,75.38,20230425,0.94,N,340360,100,42 억,,1069786,N,N,0,N,00,N
20230919,091002,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1348,-32,5,-2.32,18126221,13488,3.26,1366,1366,1338,1794,966,1380,1343.88,2.50,0,2749,1468,1423,1365,1320,1262,1446,1343,43,414,100,910,1,1,42765160,576,-9.36,3.28,12,0.03,-144.00,411.00,1700,20230818,-20.71,780,20230425,72.82,1700,-20.71,20230818,780,72.82,20230425,1700,-20.71,20230818,780,72.82,20230425,0.94,N,340360,100,42 억,,1069786,N,N,0,N,00,N
20230918,161006,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1380,15,2,1.10,560636176,414116,88.74,1365,1410,1307,1774,956,1365,1353.81,2.35,0,69096,1442,1403,1361,1322,1280,1382,1301,43,409,100,900,1,1,42765160,590,-9.58,3.36,12,0.97,-144.00,411.00,1700,20230818,-18.82,780,20230425,76.92,1700,-18.82,20230818,780,76.92,20230425,1700,-18.82,20230818,780,76.92,20230425,0.83,N,340360,100,42 억,,1003490,N,N,0,N,00,N
20230918,151004,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1391,26,2,1.90,528687983,390980,83.79,1365,1410,1307,1774,956,1365,1352.21,2.35,0,70731,1442,1403,1361,1322,1280,1382,1301,43,409,100,900,1,1,42765160,595,-9.66,3.38,12,0.91,-144.00,411.00,1700,20230818,-18.18,780,20230425,78.33,1700,-18.18,20230818,780,78.33,20230425,1700,-18.18,20230818,780,78.33,20230425,0.83,N,340360,100,42 억,,1003490,N,N,0,N,00,N
20230918,141027,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1357,-8,5,-0.59,316377099,237099,50.81,1365,1399,1307,1774,956,1365,1334.37,2.35,0,5626,1442,1403,1361,1322,1280,1382,1301,43,409,100,900,1,1,42765160,580,-9.42,3.30,12,0.55,-144.00,411.00,1700,20230818,-20.18,780,20230425,73.97,1700,-20.18,20230818,780,73.97,20230425,1700,-20.18,20230818,780,73.97,20230425,0.83,N,340360,100,42 억,,1003490,N,N,0,N,00,N
20230918,131001,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1310,-55,5,-4.03,234745852,175511,37.61,1365,1399,1310,1774,956,1365,1337.50,2.35,0,1036,1442,1403,1361,1322,1280,1382,1301,43,409,100,900,1,1,42765160,560,-9.10,3.19,12,0.41,-144.00,411.00,1700,20230818,-22.94,780,20230425,67.95,1700,-22.94,20230818,780,67.95,20230425,1700,-22.94,20230818,780,67.95,20230425,0.83,N,340360,100,42 억,,1003490,N,N,0,N,00,N
20230918,121010,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1330,-35,5,-2.56,185032585,137754,29.52,1365,1399,1320,1774,956,1365,1343.21,2.35,0,6393,1442,1403,1361,1322,1280,1382,1301,43,409,100,900,1,1,42765160,569,-9.24,3.24,12,0.32,-144.00,411.00,1700,20230818,-21.76,780,20230425,70.51,1700,-21.76,20230818,780,70.51,20230425,1700,-21.76,20230818,780,70.51,20230425,0.83,N,340360,100,42 억,,1003490,N,N,0,N,00,N
20230918,110951,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1324,-41,5,-3.00,155019016,115177,24.68,1365,1399,1320,1774,956,1365,1345.92,2.35,0,12055,1442,1403,1361,1322,1280,1382,1301,43,409,100,900,1,1,42765160,566,-9.19,3.22,12,0.27,-144.00,411.00,1700,20230818,-22.12,780,20230425,69.74,1700,-22.12,20230818,780,69.74,20230425,1700,-22.12,20230818,780,69.74,20230425,0.83,N,340360,100,42 억,,1003490,N,N,0,N,00,N
20230918,100945,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1348,-17,5,-1.25,104879605,77533,16.62,1365,1399,1343,1774,956,1365,1352.71,2.35,0,9876,1442,1403,1361,1322,1280,1382,1301,43,409,100,900,1,1,42765160,576,-9.36,3.28,12,0.18,-144.00,411.00,1700,20230818,-20.71,780,20230425,72.82,1700,-20.71,20230818,780,72.82,20230425,1700,-20.71,20230818,780,72.82,20230425,0.83,N,340360,100,42 억,,1003490,N,N,0,N,00,N
20230918,090951,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1399,34,2,2.49,21468691,15717,3.37,1365,1399,1358,1774,956,1365,1365.95,2.35,0,850,1442,1403,1361,1322,1280,1382,1301,43,409,100,900,1,1,42765160,598,-9.72,3.40,12,0.04,-144.00,411.00,1700,20230818,-17.71,780,20230425,79.36,1700,-17.71,20230818,780,79.36,20230425,1700,-17.71,20230818,780,79.36,20230425,0.83,N,340360,100,42 억,,1003490,N,N,0,N,00,N
20230915,160959,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1365,1,2,0.07,625220194,465801,107.76,1372,1400,1319,1773,955,1364,1342.25,2.27,0,33601,1471,1417,1374,1320,1277,1396,1299,43,409,100,900,1,1,42765160,584,-9.48,3.32,12,1.09,-144.00,411.00,1700,20230818,-19.71,780,20230425,75.00,1700,-19.71,20230818,780,75.00,20230425,1700,-19.71,20230818,780,75.00,20230425,0.75,N,340360,100,42 억,,970651,N,N,0,N,00,N
20230915,150957,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1372,8,2,0.59,592191475,441628,102.17,1372,1400,1319,1773,955,1364,1340.93,2.27,0,32423,1471,1417,1374,1320,1277,1396,1299,43,409,100,900,1,1,42765160,587,-9.53,3.34,12,1.03,-144.00,411.00,1700,20230818,-19.29,780,20230425,75.90,1700,-19.29,20230818,780,75.90,20230425,1700,-19.29,20230818,780,75.90,20230425,0.75,N,340360,100,42 억,,970651,N,N,0,N,00,N
20230915,141002,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1369,5,2,0.37,399090072,298578,69.07,1372,1395,1319,1773,955,1364,1336.64,2.27,0,7190,1471,1417,1374,1320,1277,1396,1299,43,409,100,900,1,1,42765160,585,-9.51,3.33,12,0.70,-144.00,411.00,1700,20230818,-19.47,780,20230425,75.51,1700,-19.47,20230818,780,75.51,20230425,1700,-19.47,20230818,780,75.51,20230425,0.75,N,340360,100,42 억,,970651,N,N,0,N,00,N
20230915,130949,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1332,-32,5,-2.35,303739180,228511,52.86,1372,1372,1319,1773,955,1364,1329.21,2.27,0,620,1471,1417,1374,1320,1277,1396,1299,43,409,100,900,1,1,42765160,570,-9.25,3.24,12,0.53,-144.00,411.00,1700,20230818,-21.65,780,20230425,70.77,1700,-21.65,20230818,780,70.77,20230425,1700,-21.65,20230818,780,70.77,20230425,0.75,N,340360,100,42 억,,970651,N,N,0,N,00,N
20230915,120957,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1337,-27,5,-1.98,201972822,151685,35.09,1372,1372,1319,1773,955,1364,1331.53,2.27,0,-11948,1471,1417,1374,1320,1277,1396,1299,43,409,100,900,1,1,42765160,572,-9.28,3.25,12,0.35,-144.00,411.00,1700,20230818,-21.35,780,20230425,71.41,1700,-21.35,20230818,780,71.41,20230425,1700,-21.35,20230818,780,71.41,20230425,0.75,N,340360,100,42 억,,970651,N,N,0,N,00,N
20230915,111004,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1330,-34,5,-2.49,166291647,125017,28.92,1372,1372,1319,1773,955,1364,1330.15,2.27,0,-14728,1471,1417,1374,1320,1277,1396,1299,43,409,100,900,1,1,42765160,569,-9.24,3.24,12,0.29,-144.00,411.00,1700,20230818,-21.76,780,20230425,70.51,1700,-21.76,20230818,780,70.51,20230425,1700,-21.76,20230818,780,70.51,20230425,0.75,N,340360,100,42 억,,970651,N,N,0,N,00,N
20230915,101003,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1332,-32,5,-2.35,76426943,57277,13.25,1372,1372,1326,1773,955,1364,1334.34,2.27,0,-6685,1471,1417,1374,1320,1277,1396,1299,43,409,100,900,1,1,42765160,570,-9.25,3.24,12,0.13,-144.00,411.00,1700,20230818,-21.65,780,20230425,70.77,1700,-21.65,20230818,780,70.77,20230425,1700,-21.65,20230818,780,70.77,20230425,0.75,N,340360,100,42 억,,970651,N,N,0,N,00,N
20230915,090951,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1330,-34,5,-2.49,15100382,11288,2.61,1372,1372,1330,1773,955,1364,1337.74,2.27,0,2477,1471,1417,1374,1320,1277,1396,1299,43,409,100,900,1,1,42765160,569,-9.24,3.24,12,0.03,-144.00,411.00,1700,20230818,-21.76,780,20230425,70.51,1700,-21.76,20230818,780,70.51,20230425,1700,-21.76,20230818,780,70.51,20230425,0.75,N,340360,100,42 억,,970651,N,N,0,N,00,N
20230914,161003,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1364,-56,5,-3.94,584670559,431283,49.58,1421,1428,1331,1846,994,1420,1355.65,2.64,0,-162233,1554,1487,1419,1352,1284,1520,1385,43,426,100,930,1,1,42765160,583,-9.47,3.32,12,1.01,-144.00,411.00,1700,20230818,-19.76,780,20230425,74.87,1700,-19.76,20230818,780,74.87,20230425,1700,-19.76,20230818,780,74.87,20230425,0.72,N,340360,100,42 억,,1130605,N,N,0,N,00,N
20230914,150930,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1359,-61,5,-4.30,570139154,420602,48.35,1421,1428,1331,1846,994,1420,1355.53,2.64,0,-158411,1554,1487,1419,1352,1284,1520,1385,43,426,100,930,1,1,42765160,581,-9.44,3.31,12,0.98,-144.00,411.00,1700,20230818,-20.06,780,20230425,74.23,1700,-20.06,20230818,780,74.23,20230425,1700,-20.06,20230818,780,74.23,20230425,0.72,N,340360,100,42 억,,1130605,N,N,0,N,00,N
20230914,140955,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1340,-80,5,-5.63,539394378,397829,45.73,1421,1428,1331,1846,994,1420,1355.84,2.64,0,-156523,1554,1487,1419,1352,1284,1520,1385,43,426,100,930,1,1,42765160,573,-9.31,3.26,12,0.93,-144.00,411.00,1700,20230818,-21.18,780,20230425,71.79,1700,-21.18,20230818,780,71.79,20230425,1700,-21.18,20230818,780,71.79,20230425,0.72,N,340360,100,42 억,,1130605,N,N,0,N,00,N
20230914,130935,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1344,-76,5,-5.35,480214231,353632,40.65,1421,1428,1331,1846,994,1420,1357.95,2.64,0,-129950,1554,1487,1419,1352,1284,1520,1385,43,426,100,930,1,1,42765160,575,-9.33,3.27,12,0.83,-144.00,411.00,1700,20230818,-20.94,780,20230425,72.31,1700,-20.94,20230818,780,72.31,20230425,1700,-20.94,20230818,780,72.31,20230425,0.72,N,340360,100,42 억,,1130605,N,N,0,N,00,N
20230914,120943,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1360,-60,5,-4.23,349770327,256691,29.51,1421,1428,1331,1846,994,1420,1362.61,2.64,0,-65522,1554,1487,1419,1352,1284,1520,1385,43,426,100,930,1,1,42765160,582,-9.44,3.31,12,0.60,-144.00,411.00,1700,20230818,-20.00,780,20230425,74.36,1700,-20.00,20230818,780,74.36,20230425,1700,-20.00,20230818,780,74.36,20230425,0.72,N,340360,100,42 억,,1130605,N,N,0,N,00,N
20230914,110936,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1371,-49,5,-3.45,323928743,237669,27.32,1421,1428,1331,1846,994,1420,1362.94,2.64,0,-59167,1554,1487,1419,1352,1284,1520,1385,43,426,100,930,1,1,42765160,586,-9.52,3.34,12,0.56,-144.00,411.00,1700,20230818,-19.35,780,20230425,75.77,1700,-19.35,20230818,780,75.77,20230425,1700,-19.35,20230818,780,75.77,20230425,0.72,N,340360,100,42 억,,1130605,N,N,0,N,00,N
20230914,100929,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1371,-49,5,-3.45,284906130,209109,24.04,1421,1428,1331,1846,994,1420,1362.48,2.64,0,-55991,1554,1487,1419,1352,1284,1520,1385,43,426,100,930,1,1,42765160,586,-9.52,3.34,12,0.49,-144.00,411.00,1700,20230818,-19.35,780,20230425,75.77,1700,-19.35,20230818,780,75.77,20230425,1700,-19.35,20230818,780,75.77,20230425,0.72,N,340360,100,42 억,,1130605,N,N,0,N,00,N
20230914,090948,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1381,-39,5,-2.75,39062242,27956,3.21,1421,1428,1366,1846,994,1420,1397.27,2.64,0,-11553,1554,1487,1419,1352,1284,1520,1385,43,426,100,930,1,1,42765160,591,-9.59,3.36,12,0.07,-144.00,411.00,1700,20230818,-18.76,780,20230425,77.05,1700,-18.76,20230818,780,77.05,20230425,1700,-18.76,20230818,780,77.05,20230425,0.72,N,340360,100,42 억,,1130605,N,N,0,N,00,N
20230913,160950,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1420,33,2,2.38,1236884418,864493,233.46,1351,1486,1351,1803,971,1387,1430.77,2.67,0,-7582,1454,1420,1380,1346,1306,1437,1363,43,416,100,910,1,1,42765160,607,-9.86,3.45,12,2.02,-144.00,411.00,1700,20230818,-16.47,780,20230425,82.05,1700,-16.47,20230818,780,82.05,20230425,1700,-16.47,20230818,780,82.05,20230425,0.63,N,340360,100,42 억,,1141448,N,N,0,N,00,N
20230913,150943,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1421,34,2,2.45,1192073580,833051,224.97,1351,1486,1351,1803,971,1387,1430.97,2.67,0,-2769,1454,1420,1380,1346,1306,1437,1363,43,416,100,910,1,1,42765160,608,-9.87,3.46,12,1.95,-144.00,411.00,1700,20230818,-16.41,780,20230425,82.18,1700,-16.41,20230818,780,82.18,20230425,1700,-16.41,20230818,780,82.18,20230425,0.63,N,340360,100,42 억,,1141448,N,N,0,N,00,N
20230913,140950,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1411,24,2,1.73,448477745,316481,85.47,1351,1459,1351,1803,971,1387,1417.08,2.67,0,29971,1454,1420,1380,1346,1306,1437,1363,43,416,100,910,1,1,42765160,603,-9.80,3.43,12,0.74,-144.00,411.00,1700,20230818,-17.00,780,20230425,80.90,1700,-17.00,20230818,780,80.90,20230425,1700,-17.00,20230818,780,80.90,20230425,0.63,N,340360,100,42 억,,1141448,N,N,0,N,00,N
20230913,130922,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1395,8,2,0.58,392503604,276756,74.74,1351,1459,1351,1803,971,1387,1418.23,2.67,0,40754,1454,1420,1380,1346,1306,1437,1363,43,416,100,910,1,1,42765160,597,-9.69,3.39,12,0.65,-144.00,411.00,1700,20230818,-17.94,780,20230425,78.85,1700,-17.94,20230818,780,78.85,20230425,1700,-17.94,20230818,780,78.85,20230425,0.63,N,340360,100,42 억,,1141448,N,N,0,N,00,N
20230913,120948,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1387,0,3,0.00,382600857,269622,72.81,1351,1459,1351,1803,971,1387,1419.03,2.67,0,44502,1454,1420,1380,1346,1306,1437,1363,43,416,100,910,1,1,42765160,593,-9.63,3.37,12,0.63,-144.00,411.00,1700,20230818,-18.41,780,20230425,77.82,1700,-18.41,20230818,780,77.82,20230425,1700,-18.41,20230818,780,77.82,20230425,0.63,N,340360,100,42 억,,1141448,N,N,0,N,00,N
20230913,110947,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1391,4,2,0.29,369685944,260330,70.30,1351,1459,1351,1803,971,1387,1420.07,2.67,0,49103,1454,1420,1380,1346,1306,1437,1363,43,416,100,910,1,1,42765160,595,-9.66,3.38,12,0.61,-144.00,411.00,1700,20230818,-18.18,780,20230425,78.33,1700,-18.18,20230818,780,78.33,20230425,1700,-18.18,20230818,780,78.33,20230425,0.63,N,340360,100,42 억,,1141448,N,N,0,N,00,N
20230913,100932,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1417,30,2,2.16,344737716,242485,65.48,1351,1459,1351,1803,971,1387,1421.69,2.67,0,58741,1454,1420,1380,1346,1306,1437,1363,43,416,100,910,1,1,42765160,606,-9.84,3.45,12,0.57,-144.00,411.00,1700,20230818,-16.65,780,20230425,81.67,1700,-16.65,20230818,780,81.67,20230425,1700,-16.65,20230818,780,81.67,20230425,0.63,N,340360,100,42 억,,1141448,N,N,0,N,00,N
20230913,090925,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1403,16,2,1.15,117146458,83734,22.61,1351,1427,1351,1803,971,1387,1399.03,2.67,0,35003,1454,1420,1380,1346,1306,1437,1363,43,416,100,910,1,1,42765160,600,-9.74,3.41,12,0.20,-144.00,411.00,1700,20230818,-17.47,780,20230425,79.87,1700,-17.47,20230818,780,79.87,20230425,1700,-17.47,20230818,780,79.87,20230425,0.63,N,340360,100,42 억,,1141448,N,N,0,N,00,N
20230912,160923,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1387,16,2,1.17,503582736,368578,89.42,1371,1414,1340,1782,960,1371,1366.29,2.54,0,52350,1551,1460,1393,1302,1235,1427,1269,43,411,100,900,1,1,42765160,593,-9.63,3.37,12,0.86,-144.00,411.00,1700,20230818,-18.41,780,20230425,77.82,1700,-18.41,20230818,780,77.82,20230425,1700,-18.41,20230818,780,77.82,20230425,0.38,N,340360,100,42 억,,1087717,N,N,0,N,00,N
20230912,150933,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1388,17,2,1.24,480719494,352066,85.42,1371,1414,1340,1782,960,1371,1365.42,2.54,0,51686,1551,1460,1393,1302,1235,1427,1269,43,411,100,900,1,1,42765160,594,-9.64,3.38,12,0.82,-144.00,411.00,1700,20230818,-18.35,780,20230425,77.95,1700,-18.35,20230818,780,77.95,20230425,1700,-18.35,20230818,780,77.95,20230425,0.38,N,340360,100,42 억,,1087717,N,N,0,N,00,N
20230912,140931,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1344,-27,5,-1.97,351325275,257881,62.57,1371,1414,1340,1782,960,1371,1362.35,2.54,0,25109,1551,1460,1393,1302,1235,1427,1269,43,411,100,900,1,1,42765160,575,-9.33,3.27,12,0.60,-144.00,411.00,1700,20230818,-20.94,780,20230425,72.31,1700,-20.94,20230818,780,72.31,20230425,1700,-20.94,20230818,780,72.31,20230425,0.38,N,340360,100,42 억,,1087717,N,N,0,N,00,N
20230912,130920,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1352,-19,5,-1.39,312492603,228974,55.55,1371,1414,1340,1782,960,1371,1364.75,2.54,0,33683,1551,1460,1393,1302,1235,1427,1269,43,411,100,900,1,1,42765160,578,-9.39,3.29,12,0.54,-144.00,411.00,1700,20230818,-20.47,780,20230425,73.33,1700,-20.47,20230818,780,73.33,20230425,1700,-20.47,20230818,780,73.33,20230425,0.38,N,340360,100,42 억,,1087717,N,N,0,N,00,N
20230912,120920,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1350,-21,5,-1.53,302503074,221556,53.75,1371,1414,1340,1782,960,1371,1365.36,2.54,0,32882,1551,1460,1393,1302,1235,1427,1269,43,411,100,900,1,1,42765160,577,-9.38,3.28,12,0.52,-144.00,411.00,1700,20230818,-20.59,780,20230425,73.08,1700,-20.59,20230818,780,73.08,20230425,1700,-20.59,20230818,780,73.08,20230425,0.38,N,340360,100,42 억,,1087717,N,N,0,N,00,N
20230912,110925,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1350,-21,5,-1.53,265204205,193950,47.06,1371,1414,1340,1782,960,1371,1367.38,2.54,0,23419,1551,1460,1393,1302,1235,1427,1269,43,411,100,900,1,1,42765160,577,-9.38,3.28,12,0.45,-144.00,411.00,1700,20230818,-20.59,780,20230425,73.08,1700,-20.59,20230818,780,73.08,20230425,1700,-20.59,20230818,780,73.08,20230425,0.38,N,340360,100,42 억,,1087717,N,N,0,N,00,N
20230912,100915,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1370,-1,5,-0.07,174733338,127303,30.89,1371,1414,1362,1782,960,1371,1372.58,2.54,0,27785,1551,1460,1393,1302,1235,1427,1269,43,411,100,900,1,1,42765160,586,-9.51,3.33,12,0.30,-144.00,411.00,1700,20230818,-19.41,780,20230425,75.64,1700,-19.41,20230818,780,75.64,20230425,1700,-19.41,20230818,780,75.64,20230425,0.38,N,340360,100,42 억,,1087717,N,N,0,N,00,N
20230912,090936,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1388,17,2,1.24,29320323,21341,5.18,1371,1414,1371,1782,960,1371,1373.90,2.54,0,-219,1551,1460,1393,1302,1235,1427,1269,43,411,100,900,1,1,42765160,594,-9.64,3.38,12,0.05,-144.00,411.00,1700,20230818,-18.35,780,20230425,77.95,1700,-18.35,20230818,780,77.95,20230425,1700,-18.35,20230818,780,77.95,20230425,0.38,N,340360,100,42 억,,1087717,N,N,0,N,00,N
20230911,160917,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1371,-29,5,-2.07,541008679,391819,31.11,1470,1484,1326,1820,980,1400,1381.32,2.83,0,-124623,1591,1495,1420,1324,1249,1543,1372,43,420,100,920,1,1,42765160,586,-9.52,3.34,12,0.92,-144.00,411.00,1700,20230818,-19.35,780,20230425,75.77,1700,-19.35,20230818,780,75.77,20230425,1700,-19.35,20230818,780,75.77,20230425,0.33,N,340360,100,42 억,,1209163,N,N,0,N,00,N
20230911,150920,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1393,-7,5,-0.50,462431198,334613,26.57,1470,1484,1326,1820,980,1400,1381.88,2.83,0,-117743,1591,1495,1420,1324,1249,1543,1372,43,420,100,920,1,1,42765160,596,-9.67,3.39,12,0.78,-144.00,411.00,1700,20230818,-18.06,780,20230425,78.59,1700,-18.06,20230818,780,78.59,20230425,1700,-18.06,20230818,780,78.59,20230425,0.33,N,340360,100,42 억,,1209163,N,N,0,N,00,N
20230911,140930,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1388,-12,5,-0.86,433965854,314067,24.94,1470,1484,1326,1820,980,1400,1381.64,2.83,0,-108208,1591,1495,1420,1324,1249,1543,1372,43,420,100,920,1,1,42765160,594,-9.64,3.38,12,0.73,-144.00,411.00,1700,20230818,-18.35,780,20230425,77.95,1700,-18.35,20230818,780,77.95,20230425,1700,-18.35,20230818,780,77.95,20230425,0.33,N,340360,100,42 억,,1209163,N,N,0,N,00,N
20230911,130902,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1388,-12,5,-0.86,411654663,297997,23.66,1470,1484,1326,1820,980,1400,1381.28,2.83,0,-106999,1591,1495,1420,1324,1249,1543,1372,43,420,100,920,1,1,42765160,594,-9.64,3.38,12,0.70,-144.00,411.00,1700,20230818,-18.35,780,20230425,77.95,1700,-18.35,20230818,780,77.95,20230425,1700,-18.35,20230818,780,77.95,20230425,0.33,N,340360,100,42 억,,1209163,N,N,0,N,00,N
20230911,120919,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1383,-17,5,-1.21,403654048,292216,23.20,1470,1484,1326,1820,980,1400,1381.23,2.83,0,-104095,1591,1495,1420,1324,1249,1543,1372,43,420,100,920,1,1,42765160,591,-9.60,3.36,12,0.68,-144.00,411.00,1700,20230818,-18.65,780,20230425,77.31,1700,-18.65,20230818,780,77.31,20230425,1700,-18.65,20230818,780,77.31,20230425,0.33,N,340360,100,42 억,,1209163,N,N,0,N,00,N
20230911,110902,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1393,-7,5,-0.50,376271693,272380,21.63,1470,1484,1326,1820,980,1400,1381.28,2.83,0,-104071,1591,1495,1420,1324,1249,1543,1372,43,420,100,920,1,1,42765160,596,-9.67,3.39,12,0.64,-144.00,411.00,1700,20230818,-18.06,780,20230425,78.59,1700,-18.06,20230818,780,78.59,20230425,1700,-18.06,20230818,780,78.59,20230425,0.33,N,340360,100,42 억,,1209163,N,N,0,N,00,N
20230911,100902,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1385,-15,5,-1.07,350088664,253659,20.14,1470,1484,1326,1820,980,1400,1380.00,2.83,0,-98370,1591,1495,1420,1324,1249,1543,1372,43,420,100,920,1,1,42765160,592,-9.62,3.37,12,0.59,-144.00,411.00,1700,20230818,-18.53,780,20230425,77.56,1700,-18.53,20230818,780,77.56,20230425,1700,-18.53,20230818,780,77.56,20230425,0.33,N,340360,100,42 억,,1209163,N,N,0,N,00,N
20230911,090900,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1400,0,3,0.00,108739826,76364,6.06,1470,1484,1400,1820,980,1400,1424.62,2.83,0,-46404,1591,1495,1420,1324,1249,1543,1372,43,420,100,920,1,1,42765160,599,-9.72,3.41,12,0.18,-144.00,411.00,1700,20230818,-17.65,780,20230425,79.49,1700,-17.65,20230818,780,79.49,20230425,1700,-17.65,20230818,780,79.49,20230425,0.33,N,340360,100,42 억,,1209163,N,N,0,N,00,N
20230908,160922,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1400,0,3,0.00,1790424141,1248826,162.45,1385,1516,1345,1820,980,1400,1433.75,3.18,0,-144572,1496,1448,1362,1314,1228,1472,1338,43,420,100,920,1,1,42765160,599,-9.72,3.41,12,2.92,-144.00,411.00,1700,20230818,-17.65,780,20230425,79.49,1700,-17.65,20230818,780,79.49,20230425,1700,-17.65,20230818,780,79.49,20230425,0.33,N,340360,100,42 억,,1358147,N,N,0,N,00,N
20230908,150924,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1397,-3,5,-0.21,1687989594,1175321,152.89,1385,1516,1345,1820,980,1400,1436.25,3.18,0,-120893,1496,1448,1362,1314,1228,1472,1338,43,420,100,920,1,1,42765160,597,-9.70,3.40,12,2.75,-144.00,411.00,1700,20230818,-17.82,780,20230425,79.10,1700,-17.82,20230818,780,79.10,20230425,1700,-17.82,20230818,780,79.10,20230425,0.33,N,340360,100,42 억,,1358147,N,N,0,N,00,N
20230908,140914,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1358,-42,5,-3.00,1435392490,990520,128.85,1385,1516,1350,1820,980,1400,1449.22,3.18,0,-59678,1496,1448,1362,1314,1228,1472,1338,43,420,100,920,1,1,42765160,581,-9.43,3.30,12,2.32,-144.00,411.00,1700,20230818,-20.12,780,20230425,74.10,1700,-20.12,20230818,780,74.10,20230425,1700,-20.12,20230818,780,74.10,20230425,0.33,N,340360,100,42 억,,1358147,N,N,0,N,00,N
20230908,130923,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1380,-20,5,-1.43,1337606196,918866,119.53,1385,1516,1350,1820,980,1400,1455.82,3.18,0,-31501,1496,1448,1362,1314,1228,1472,1338,43,420,100,920,1,1,42765160,590,-9.58,3.36,12,2.15,-144.00,411.00,1700,20230818,-18.82,780,20230425,76.92,1700,-18.82,20230818,780,76.92,20230425,1700,-18.82,20230818,780,76.92,20230425,0.33,N,340360,100,42 억,,1358147,N,N,0,N,00,N
20230908,120934,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1387,-13,5,-0.93,1296773952,889452,115.70,1385,1516,1350,1820,980,1400,1458.06,3.18,0,-24351,1496,1448,1362,1314,1228,1472,1338,43,420,100,920,1,1,42765160,593,-9.63,3.37,12,2.08,-144.00,411.00,1700,20230818,-18.41,780,20230425,77.82,1700,-18.41,20230818,780,77.82,20230425,1700,-18.41,20230818,780,77.82,20230425,0.33,N,340360,100,42 억,,1358147,N,N,0,N,00,N
20230908,110930,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1443,43,2,3.07,1041510383,708265,92.13,1385,1516,1350,1820,980,1400,1470.69,3.18,0,33586,1496,1448,1362,1314,1228,1472,1338,43,420,100,920,1,1,42765160,617,-10.02,3.51,12,1.66,-144.00,411.00,1700,20230818,-15.12,780,20230425,85.00,1700,-15.12,20230818,780,85.00,20230425,1700,-15.12,20230818,780,85.00,20230425,0.33,N,340360,100,42 억,,1358147,N,N,0,N,00,N
20230908,100921,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1458,58,2,4.14,960208451,652301,84.85,1385,1516,1350,1820,980,1400,1472.23,3.18,0,35074,1496,1448,1362,1314,1228,1472,1338,43,420,100,920,1,1,42765160,624,-10.12,3.55,12,1.53,-144.00,411.00,1700,20230818,-14.24,780,20230425,86.92,1700,-14.24,20230818,780,86.92,20230425,1700,-14.24,20230818,780,86.92,20230425,0.33,N,340360,100,42 억,,1358147,N,N,0,N,00,N
20230908,090928,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1384,-16,5,-1.14,29982014,21535,2.80,1385,1406,1350,1820,980,1400,1391.54,3.18,0,-8452,1496,1448,1362,1314,1228,1472,1338,43,420,100,920,1,1,42765160,592,-9.61,3.37,12,0.05,-144.00,411.00,1700,20230818,-18.59,780,20230425,77.44,1700,-18.59,20230818,780,77.44,20230425,1700,-18.59,20230818,780,77.44,20230425,0.33,N,340360,100,42 억,,1358147,N,N,0,N,00,N
20230907,160910,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1400,49,2,3.63,1014459043,766598,196.03,1351,1410,1276,1756,946,1351,1323.31,2.95,0,96355,1442,1396,1363,1317,1284,1380,1301,43,405,100,890,1,1,42765160,599,-9.72,3.41,12,1.79,-144.00,411.00,1700,20230818,-17.65,780,20230425,79.49,1700,-17.65,20230818,780,79.49,20230425,1700,-17.65,20230818,780,79.49,20230425,0.33,N,340360,100,42 억,,1260315,N,N,0,N,00,N
20230907,150917,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1370,19,2,1.41,893774731,679795,173.83,1351,1372,1276,1756,946,1351,1314.77,2.95,0,114163,1442,1396,1363,1317,1284,1380,1301,43,405,100,890,1,1,42765160,586,-9.51,3.33,12,1.59,-144.00,411.00,1700,20230818,-19.41,780,20230425,75.64,1700,-19.41,20230818,780,75.64,20230425,1700,-19.41,20230818,780,75.64,20230425,0.33,N,340360,100,42 억,,1260315,N,N,0,N,00,N
20230907,140914,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1313,-38,5,-2.81,767965006,585412,149.70,1351,1372,1276,1756,946,1351,1311.84,2.95,0,114055,1442,1396,1363,1317,1284,1380,1301,43,405,100,890,1,1,42765160,562,-9.12,3.19,12,1.37,-144.00,411.00,1700,20230818,-22.76,780,20230425,68.33,1700,-22.76,20230818,780,68.33,20230425,1700,-22.76,20230818,780,68.33,20230425,0.33,N,340360,100,42 억,,1260315,N,N,0,N,00,N
20230907,130910,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1327,-24,5,-1.78,742690392,566144,144.77,1351,1372,1276,1756,946,1351,1311.84,2.95,0,115680,1442,1396,1363,1317,1284,1380,1301,43,405,100,890,1,1,42765160,567,-9.22,3.23,12,1.32,-144.00,411.00,1700,20230818,-21.94,780,20230425,70.13,1700,-21.94,20230818,780,70.13,20230425,1700,-21.94,20230818,780,70.13,20230425,0.33,N,340360,100,42 억,,1260315,N,N,0,N,00,N
20230907,120924,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1312,-39,5,-2.89,663833349,506230,129.45,1351,1372,1276,1756,946,1351,1311.33,2.95,0,89872,1442,1396,1363,1317,1284,1380,1301,43,405,100,890,1,1,42765160,561,-9.11,3.19,12,1.18,-144.00,411.00,1700,20230818,-22.82,780,20230425,68.21,1700,-22.82,20230818,780,68.21,20230425,1700,-22.82,20230818,780,68.21,20230425,0.33,N,340360,100,42 억,,1260315,N,N,0,N,00,N
20230907,110913,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1311,-40,5,-2.96,561364275,426883,109.16,1351,1372,1281,1756,946,1351,1315.03,2.95,0,95053,1442,1396,1363,1317,1284,1380,1301,43,405,100,890,1,1,42765160,561,-9.10,3.19,12,1.00,-144.00,411.00,1700,20230818,-22.88,780,20230425,68.08,1700,-22.88,20230818,780,68.08,20230425,1700,-22.88,20230818,780,68.08,20230425,0.33,N,340360,100,42 억,,1260315,N,N,0,N,00,N
20230907,100914,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1311,-40,5,-2.96,305024032,229394,58.66,1351,1372,1310,1756,946,1351,1329.69,2.95,0,42302,1442,1396,1363,1317,1284,1380,1301,43,405,100,890,1,1,42765160,561,-9.10,3.19,12,0.54,-144.00,411.00,1700,20230818,-22.88,780,20230425,68.08,1700,-22.88,20230818,780,68.08,20230425,1700,-22.88,20230818,780,68.08,20230425,0.33,N,340360,100,42 억,,1260315,N,N,0,N,00,N
20230907,090927,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1332,-19,5,-1.41,70711726,53246,13.62,1351,1351,1310,1756,946,1351,1328.02,2.95,0,5418,1442,1396,1363,1317,1284,1380,1301,43,405,100,890,1,1,42765160,570,-9.25,3.24,12,0.12,-144.00,411.00,1700,20230818,-21.65,780,20230425,70.77,1700,-21.65,20230818,780,70.77,20230425,1700,-21.65,20230818,780,70.77,20230425,0.33,N,340360,100,42 억,,1260315,N,N,0,N,00,N
20230906,160915,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1351,-58,5,-4.12,530004144,388847,202.92,1395,1409,1330,1831,987,1409,1363.03,2.88,0,29380,1520,1464,1412,1356,1304,1438,1330,43,422,100,920,1,1,42765160,578,-9.38,3.29,12,0.91,-144.00,411.00,1700,20230818,-20.53,780,20230425,73.21,1700,-20.53,20230818,780,73.21,20230425,1700,-20.53,20230818,780,73.21,20230425,0.33,N,340360,100,42 억,,1231748,N,N,0,N,00,N
20230906,150917,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1343,-66,5,-4.68,503982548,369729,192.94,1395,1409,1330,1831,987,1409,1363.11,2.88,0,33921,1520,1464,1412,1356,1304,1438,1330,43,422,100,920,1,1,42765160,574,-9.33,3.27,12,0.86,-144.00,411.00,1700,20230818,-21.00,780,20230425,72.18,1700,-21.00,20230818,780,72.18,20230425,1700,-21.00,20230818,780,72.18,20230425,0.33,N,340360,100,42 억,,1231748,N,N,0,N,00,N
20230906,140917,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1386,-23,5,-1.63,227546741,165129,86.17,1395,1409,1330,1831,987,1409,1377.99,2.88,0,30082,1520,1464,1412,1356,1304,1438,1330,43,422,100,920,1,1,42765160,593,-9.62,3.37,12,0.39,-144.00,411.00,1700,20230818,-18.47,780,20230425,77.69,1700,-18.47,20230818,780,77.69,20230425,1700,-18.47,20230818,780,77.69,20230425,0.33,N,340360,100,42 억,,1231748,N,N,0,N,00,N
20230906,130905,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1392,-17,5,-1.21,217250068,157693,82.29,1395,1409,1330,1831,987,1409,1377.68,2.88,0,30178,1520,1464,1412,1356,1304,1438,1330,43,422,100,920,1,1,42765160,595,-9.67,3.39,12,0.37,-144.00,411.00,1700,20230818,-18.12,780,20230425,78.46,1700,-18.12,20230818,780,78.46,20230425,1700,-18.12,20230818,780,78.46,20230425,0.33,N,340360,100,42 억,,1231748,N,N,0,N,00,N
20230906,120918,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1387,-22,5,-1.56,208590872,151465,79.04,1395,1409,1330,1831,987,1409,1377.16,2.88,0,31053,1520,1464,1412,1356,1304,1438,1330,43,422,100,920,1,1,42765160,593,-9.63,3.37,12,0.35,-144.00,411.00,1700,20230818,-18.41,780,20230425,77.82,1700,-18.41,20230818,780,77.82,20230425,1700,-18.41,20230818,780,77.82,20230425,0.33,N,340360,100,42 억,,1231748,N,N,0,N,00,N
20230906,110926,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1381,-28,5,-1.99,179629213,130511,68.11,1395,1409,1330,1831,987,1409,1376.35,2.88,0,24759,1520,1464,1412,1356,1304,1438,1330,43,422,100,920,1,1,42765160,591,-9.59,3.36,12,0.31,-144.00,411.00,1700,20230818,-18.76,780,20230425,77.05,1700,-18.76,20230818,780,77.05,20230425,1700,-18.76,20230818,780,77.05,20230425,0.33,N,340360,100,42 억,,1231748,N,N,0,N,00,N
20230906,100901,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1385,-24,5,-1.70,140491893,102179,53.32,1395,1409,1330,1831,987,1409,1374.96,2.88,0,20043,1520,1464,1412,1356,1304,1438,1330,43,422,100,920,1,1,42765160,592,-9.62,3.37,12,0.24,-144.00,411.00,1700,20230818,-18.53,780,20230425,77.56,1700,-18.53,20230818,780,77.56,20230425,1700,-18.53,20230818,780,77.56,20230425,0.33,N,340360,100,42 억,,1231748,N,N,0,N,00,N
20230906,090903,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1383,-26,5,-1.85,40461342,29615,15.45,1395,1400,1330,1831,987,1409,1366.24,2.88,0,6818,1520,1464,1412,1356,1304,1438,1330,43,422,100,920,1,1,42765160,591,-9.60,3.36,12,0.07,-144.00,411.00,1700,20230818,-18.65,780,20230425,77.31,1700,-18.65,20230818,780,77.31,20230425,1700,-18.65,20230818,780,77.31,20230425,0.33,N,340360,100,42 억,,1231748,N,N,0,N,00,N
20230905,160903,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1409,-29,5,-2.02,270664530,191623,37.68,1424,1468,1360,1869,1007,1438,1412.48,3.05,0,-69339,1524,1480,1415,1371,1306,1503,1394,43,431,100,940,1,1,42765160,603,-11.46,3.01,12,0.45,-123.00,468.00,1700,20230818,-17.12,780,20230425,80.64,1700,-17.12,20230818,780,80.64,20230425,1700,-17.12,20230818,780,80.64,20230425,0.32,N,340360,100,42 억,,1303007,N,N,0,N,00,N
20230905,150918,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1409,-29,5,-2.02,268910319,190378,37.44,1424,1468,1360,1869,1007,1438,1412.51,3.05,0,-69258,1524,1480,1415,1371,1306,1503,1394,43,431,100,940,1,1,42765160,603,-11.46,3.01,12,0.45,-123.00,468.00,1700,20230818,-17.12,780,20230425,80.64,1700,-17.12,20230818,780,80.64,20230425,1700,-17.12,20230818,780,80.64,20230425,0.32,N,340360,100,42 억,,1303007,N,N,0,N,00,N
20230905,140915,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1402,-36,5,-2.50,244963051,173387,34.10,1424,1468,1360,1869,1007,1438,1412.81,3.05,0,-59222,1524,1480,1415,1371,1306,1503,1394,43,431,100,940,1,1,42765160,600,-11.40,3.00,12,0.41,-123.00,468.00,1700,20230818,-17.53,780,20230425,79.74,1700,-17.53,20230818,780,79.74,20230425,1700,-17.53,20230818,780,79.74,20230425,0.32,N,340360,100,42 억,,1303007,N,N,0,N,00,N
20230905,130857,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1401,-37,5,-2.57,214129801,151337,29.76,1424,1468,1360,1869,1007,1438,1414.92,3.05,0,-55648,1524,1480,1415,1371,1306,1503,1394,43,431,100,940,1,1,42765160,599,-11.39,2.99,12,0.35,-123.00,468.00,1700,20230818,-17.59,780,20230425,79.62,1700,-17.59,20230818,780,79.62,20230425,1700,-17.59,20230818,780,79.62,20230425,0.32,N,340360,100,42 억,,1303007,N,N,0,N,00,N
20230905,120859,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1400,-38,5,-2.64,149738901,105292,20.71,1424,1468,1360,1869,1007,1438,1422.13,3.05,0,-31110,1524,1480,1415,1371,1306,1503,1394,43,431,100,940,1,1,42765160,599,-11.38,2.99,12,0.25,-123.00,468.00,1700,20230818,-17.65,780,20230425,79.49,1700,-17.65,20230818,780,79.49,20230425,1700,-17.65,20230818,780,79.49,20230425,0.32,N,340360,100,42 억,,1303007,N,N,0,N,00,N
20230905,110906,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1429,-9,5,-0.63,128781885,90427,17.78,1424,1468,1360,1869,1007,1438,1424.15,3.05,0,-19057,1524,1480,1415,1371,1306,1503,1394,43,431,100,940,1,1,42765160,611,-11.62,3.05,12,0.21,-123.00,468.00,1700,20230818,-15.94,780,20230425,83.21,1700,-15.94,20230818,780,83.21,20230425,1700,-15.94,20230818,780,83.21,20230425,0.32,N,340360,100,42 억,,1303007,N,N,0,N,00,N
20230905,100854,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1408,-30,5,-2.09,106123986,74484,14.65,1424,1468,1360,1869,1007,1438,1424.79,3.05,0,-17922,1524,1480,1415,1371,1306,1503,1394,43,431,100,940,1,1,42765160,602,-11.45,3.01,12,0.17,-123.00,468.00,1700,20230818,-17.18,780,20230425,80.51,1700,-17.18,20230818,780,80.51,20230425,1700,-17.18,20230818,780,80.51,20230425,0.32,N,340360,100,42 억,,1303007,N,N,0,N,00,N
20230905,090855,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1444,6,2,0.42,31544816,22164,4.36,1424,1444,1360,1869,1007,1438,1423.25,3.05,0,-10472,1524,1480,1415,1371,1306,1503,1394,43,431,100,940,1,1,42765160,618,-11.74,3.09,12,0.05,-123.00,468.00,1700,20230818,-15.06,780,20230425,85.13,1700,-15.06,20230818,780,85.13,20230425,1700,-15.06,20230818,780,85.13,20230425,0.32,N,340360,100,42 억,,1303007,N,N,0,N,00,N
20230904,160849,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1438,27,2,1.91,709175674,506705,99.81,1397,1459,1350,1834,988,1411,1399.58,2.97,0,27798,1523,1467,1396,1340,1269,1431,1304,43,423,100,930,1,1,42765160,615,-11.69,3.07,12,1.18,-123.00,468.00,1700,20230818,-15.41,780,20230425,84.36,1700,-15.41,20230818,780,84.36,20230425,1700,-15.41,20230818,780,84.36,20230425,0.32,N,340360,100,42 억,,1271756,N,N,0,N,00,N
20230904,150836,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1439,28,2,1.98,647784800,463817,91.36,1397,1459,1350,1834,988,1411,1396.64,2.97,0,24473,1523,1467,1396,1340,1269,1431,1304,43,423,100,930,1,1,42765160,615,-11.70,3.07,12,1.08,-123.00,468.00,1700,20230818,-15.35,780,20230425,84.49,1700,-15.35,20230818,780,84.49,20230425,1700,-15.35,20230818,780,84.49,20230425,0.32,N,340360,100,42 억,,1271756,N,N,0,N,00,N
20230904,140835,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1377,-34,5,-2.41,437635501,315018,62.05,1397,1459,1350,1834,988,1411,1389.24,2.97,0,4868,1523,1467,1396,1340,1269,1431,1304,43,423,100,930,1,1,42765160,589,-11.20,2.94,12,0.74,-123.00,468.00,1700,20230818,-19.00,780,20230425,76.54,1700,-19.00,20230818,780,76.54,20230425,1700,-19.00,20230818,780,76.54,20230425,0.32,N,340360,100,42 억,,1271756,N,N,0,N,00,N
20230904,130848,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1396,-15,5,-1.06,281556442,204613,40.31,1397,1402,1350,1834,988,1411,1376.04,2.97,0,15745,1523,1467,1396,1340,1269,1431,1304,43,423,100,930,1,1,42765160,597,-11.35,2.98,12,0.48,-123.00,468.00,1700,20230818,-17.88,780,20230425,78.97,1700,-17.88,20230818,780,78.97,20230425,1700,-17.88,20230818,780,78.97,20230425,0.32,N,340360,100,42 억,,1271756,N,N,0,N,00,N
20230904,120832,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1366,-45,5,-3.19,162643242,118115,23.27,1397,1402,1350,1834,988,1411,1376.99,2.97,0,-5900,1523,1467,1396,1340,1269,1431,1304,43,423,100,930,1,1,42765160,584,-11.11,2.92,12,0.28,-123.00,468.00,1700,20230818,-19.65,780,20230425,75.13,1700,-19.65,20230818,780,75.13,20230425,1700,-19.65,20230818,780,75.13,20230425,0.32,N,340360,100,42 억,,1271756,N,N,0,N,00,N
20230904,110816,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1390,-21,5,-1.49,107576792,77915,15.35,1397,1402,1350,1834,988,1411,1380.69,2.97,0,-7827,1523,1467,1396,1340,1269,1431,1304,43,423,100,930,1,1,42765160,594,-11.30,2.97,12,0.18,-123.00,468.00,1700,20230818,-18.24,780,20230425,78.21,1700,-18.24,20230818,780,78.21,20230425,1700,-18.24,20230818,780,78.21,20230425,0.32,N,340360,100,42 억,,1271756,N,N,0,N,00,N
20230904,100822,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1390,-21,5,-1.49,90391295,65540,12.91,1397,1402,1350,1834,988,1411,1379.18,2.97,0,494,1523,1467,1396,1340,1269,1431,1304,43,423,100,930,1,1,42765160,594,-11.30,2.97,12,0.15,-123.00,468.00,1700,20230818,-18.24,780,20230425,78.21,1700,-18.24,20230818,780,78.21,20230425,1700,-18.24,20230818,780,78.21,20230425,0.32,N,340360,100,42 억,,1271756,N,N,0,N,00,N
20230904,090834,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1351,-60,5,-4.25,31201561,22562,4.44,1397,1402,1350,1834,988,1411,1382.93,2.97,0,-10053,1523,1467,1396,1340,1269,1431,1304,43,423,100,930,1,1,42765160,578,-10.98,2.89,12,0.05,-123.00,468.00,1700,20230818,-20.53,780,20230425,73.21,1700,-20.53,20230818,780,73.21,20230425,1700,-20.53,20230818,780,73.21,20230425,0.32,N,340360,100,42 억,,1271756,N,N,0,N,00,N
20230901,160826,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1411,-14,5,-0.98,705405131,506453,45.66,1415,1452,1325,1852,998,1425,1392.82,2.81,0,68895,1701,1562,1491,1352,1281,1527,1317,43,427,100,940,1,1,42765160,603,-11.47,3.01,12,1.18,-123.00,468.00,1700,20230818,-17.00,780,20230425,80.90,1700,-17.00,20230818,780,80.90,20230425,1700,-17.00,20230818,780,80.90,20230425,0.32,N,340360,100,42 억,,1201734,N,N,0,N,00,N
20230901,150839,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1399,-26,5,-1.82,671532050,482359,43.49,1415,1452,1325,1852,998,1425,1392.18,2.81,0,75677,1701,1562,1491,1352,1281,1527,1317,43,427,100,940,1,1,42765160,598,-11.37,2.99,12,1.13,-123.00,468.00,1700,20230818,-17.71,780,20230425,79.36,1700,-17.71,20230818,780,79.36,20230425,1700,-17.71,20230818,780,79.36,20230425,0.32,N,340360,100,42 억,,1201734,N,N,0,N,00,N
20230901,140839,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1402,-23,5,-1.61,636838075,457533,41.25,1415,1452,1325,1852,998,1425,1391.89,2.81,0,79518,1701,1562,1491,1352,1281,1527,1317,43,427,100,940,1,1,42765160,600,-11.40,3.00,12,1.07,-123.00,468.00,1700,20230818,-17.53,780,20230425,79.74,1700,-17.53,20230818,780,79.74,20230425,1700,-17.53,20230818,780,79.74,20230425,0.32,N,340360,100,42 억,,1201734,N,N,0,N,00,N
20230901,130811,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1417,-8,5,-0.56,614485128,441621,39.82,1415,1452,1325,1852,998,1425,1391.42,2.81,0,83957,1701,1562,1491,1352,1281,1527,1317,43,427,100,940,1,1,42765160,606,-11.52,3.03,12,1.03,-123.00,468.00,1700,20230818,-16.65,780,20230425,81.67,1700,-16.65,20230818,780,81.67,20230425,1700,-16.65,20230818,780,81.67,20230425,0.32,N,340360,100,42 억,,1201734,N,N,0,N,00,N
20230901,120824,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1402,-23,5,-1.61,592530640,425950,38.40,1415,1452,1325,1852,998,1425,1391.07,2.81,0,75268,1701,1562,1491,1352,1281,1527,1317,43,427,100,940,1,1,42765160,600,-11.40,3.00,12,1.00,-123.00,468.00,1700,20230818,-17.53,780,20230425,79.74,1700,-17.53,20230818,780,79.74,20230425,1700,-17.53,20230818,780,79.74,20230425,0.32,N,340360,100,42 억,,1201734,N,N,0,N,00,N
20230901,110822,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1392,-33,5,-2.32,507310355,365499,32.95,1415,1452,1325,1852,998,1425,1387.98,2.81,0,71050,1701,1562,1491,1352,1281,1527,1317,43,427,100,940,1,1,42765160,595,-11.32,2.97,12,0.85,-123.00,468.00,1700,20230818,-18.12,780,20230425,78.46,1700,-18.12,20230818,780,78.46,20230425,1700,-18.12,20230818,780,78.46,20230425,0.32,N,340360,100,42 억,,1201734,N,N,0,N,00,N
20230901,100817,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1420,-5,5,-0.35,161756828,112902,10.18,1415,1452,1415,1852,998,1425,1432.73,2.81,0,12520,1701,1562,1491,1352,1281,1527,1317,43,427,100,940,1,1,42765160,607,-11.54,3.03,12,0.26,-123.00,468.00,1700,20230818,-16.47,780,20230425,82.05,1700,-16.47,20230818,780,82.05,20230425,1700,-16.47,20230818,780,82.05,20230425,0.32,N,340360,100,42 억,,1201734,N,N,0,N,00,N
20230901,090805,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1448,23,2,1.61,58856171,41431,3.74,1415,1448,1415,1852,998,1425,1420.57,2.81,0,22261,1701,1562,1491,1352,1281,1527,1317,43,427,100,940,1,1,42765160,619,-11.77,3.09,12,0.10,-123.00,468.00,1700,20230818,-14.82,780,20230425,85.64,1700,-14.82,20230818,780,85.64,20230425,1700,-14.82,20230818,780,85.64,20230425,0.32,N,340360,100,42 억,,1201734,N,N,0,N,00,N