KissMeData/079190/price/prices-20230901.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

Files

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

61 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	investmentCareful	shortOverheated
2	20230927	160637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	808	22	2	2.80	39713276	49804	46.72	786	809	786	1021	551	786	797.39	1.05	15283	849	817	796	764	743	833	780	192	235	500	480	1	1	38355514	310	-2.54	1.79	12	0.13	-318.00	451.00	1681	20230504	-51.93	720	20230316	12.22	1681	-51.93	20230504	720	12.22	20230316	1681	-51.93	20230504	720	12.22	20230316	0.21	N	079190	500	191 억	404216	N	N	N	N
3	20230927	150641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	805	19	2	2.42	35629344	44733	41.96	786	809	786	1021	551	786	796.49	1.05	15286	849	817	796	764	743	833	780	192	235	500	480	1	1	38355514	309	-2.53	1.78	12	0.12	-318.00	451.00	1681	20230504	-52.11	720	20230316	11.81	1681	-52.11	20230504	720	11.81	20230316	1681	-52.11	20230504	720	11.81	20230316	0.21	N	079190	500	191 억	404216	N	N	N	N
4	20230927	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	809	23	2	2.93	32662584	41052	38.51	786	809	786	1021	551	786	795.64	1.05	13560	849	817	796	764	743	833	780	192	235	500	480	1	1	38355514	310	-2.54	1.79	12	0.11	-318.00	451.00	1681	20230504	-51.87	720	20230316	12.36	1681	-51.87	20230504	720	12.36	20230316	1681	-51.87	20230504	720	12.36	20230316	0.21	N	079190	500	191 억	404216	N	N	N	N
5	20230927	130634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	809	23	2	2.93	30015047	37769	35.43	786	809	786	1021	551	786	794.70	1.05	12936	849	817	796	764	743	833	780	192	235	500	480	1	1	38355514	310	-2.54	1.79	12	0.10	-318.00	451.00	1681	20230504	-51.87	720	20230316	12.36	1681	-51.87	20230504	720	12.36	20230316	1681	-51.87	20230504	720	12.36	20230316	0.21	N	079190	500	191 억	404216	N	N	N	N
6	20230927	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	805	19	2	2.42	23855726	30105	28.24	786	809	786	1021	551	786	792.42	1.05	8816	849	817	796	764	743	833	780	192	235	500	480	1	1	38355514	309	-2.53	1.78	12	0.08	-318.00	451.00	1681	20230504	-52.11	720	20230316	11.81	1681	-52.11	20230504	720	11.81	20230316	1681	-52.11	20230504	720	11.81	20230316	0.21	N	079190	500	191 억	404216	N	N	N	N
7	20230927	110640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	798	12	2	1.53	22841073	28842	27.05	786	809	786	1021	551	786	791.94	1.05	8818	849	817	796	764	743	833	780	192	235	500	480	1	1	38355514	306	-2.51	1.77	12	0.08	-318.00	451.00	1681	20230504	-52.53	720	20230316	10.83	1681	-52.53	20230504	720	10.83	20230316	1681	-52.53	20230504	720	10.83	20230316	0.21	N	079190	500	191 억	404216	N	N	N	N
8	20230927	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	796	10	2	1.27	21149920	26728	25.07	786	809	786	1021	551	786	791.30	1.05	7030	849	817	796	764	743	833	780	192	235	500	480	1	1	38355514	305	-2.50	1.76	12	0.07	-318.00	451.00	1681	20230504	-52.65	720	20230316	10.56	1681	-52.65	20230504	720	10.56	20230316	1681	-52.65	20230504	720	10.56	20230316	0.21	N	079190	500	191 억	404216	N	N	N	N
9	20230927	090645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	789	3	2	0.38	11902649	15107	14.17	786	800	786	1021	551	786	787.89	1.05	-743	849	817	796	764	743	833	780	192	235	500	480	1	1	38355514	303	-2.48	1.75	12	0.04	-318.00	451.00	1681	20230504	-53.06	720	20230316	9.58	1681	-53.06	20230504	720	9.58	20230316	1681	-53.06	20230504	720	9.58	20230316	0.21	N	079190	500	191 억	404216	N	N	N	N
10	20230926	160634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	786	3	2	0.38	84218169	106611	118.32	775	828	775	1017	549	783	789.96	1.08	-10919	859	821	796	758	733	808	745	192	234	500	480	1	1	38355514	301	-2.47	1.74	12	0.28	-318.00	451.00	1681	20230504	-53.24	720	20230316	9.17	1681	-53.24	20230504	720	9.17	20230316	1681	-53.24	20230504	720	9.17	20230316	0.22	N	079190	500	191 억	414896	N	N	N	N
11	20230926	150635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	802	19	2	2.43	81213468	102788	114.08	775	828	775	1017	549	783	790.11	1.08	-10940	859	821	796	758	733	808	745	192	234	500	480	1	1	38355514	308	-2.52	1.78	12	0.27	-318.00	451.00	1681	20230504	-52.29	720	20230316	11.39	1681	-52.29	20230504	720	11.39	20230316	1681	-52.29	20230504	720	11.39	20230316	0.22	N	079190	500	191 억	414896	N	N	N	N
12	20230926	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	801	18	2	2.30	78032637	98822	109.68	775	828	775	1017	549	783	789.63	1.08	-10183	859	821	796	758	733	808	745	192	234	500	480	1	1	38355514	307	-2.52	1.78	12	0.26	-318.00	451.00	1681	20230504	-52.35	720	20230316	11.25	1681	-52.35	20230504	720	11.25	20230316	1681	-52.35	20230504	720	11.25	20230316	0.22	N	079190	500	191 억	414896	N	N	N	N
13	20230926	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	784	1	2	0.13	36769019	46533	51.64	775	828	775	1017	549	783	790.17	1.08	-7168	859	821	796	758	733	808	745	192	234	500	480	1	1	38355514	301	-2.47	1.74	12	0.12	-318.00	451.00	1681	20230504	-53.36	720	20230316	8.89	1681	-53.36	20230504	720	8.89	20230316	1681	-53.36	20230504	720	8.89	20230316	0.22	N	079190	500	191 억	414896	N	N	N	N
14	20230926	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	792	9	2	1.15	33714178	42622	47.30	775	828	775	1017	549	783	791.00	1.08	-6780	859	821	796	758	733	808	745	192	234	500	480	1	1	38355514	304	-2.49	1.76	12	0.11	-318.00	451.00	1681	20230504	-52.89	720	20230316	10.00	1681	-52.89	20230504	720	10.00	20230316	1681	-52.89	20230504	720	10.00	20230316	0.22	N	079190	500	191 억	414896	N	N	N	N
15	20230926	110634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	800	17	2	2.17	21823438	27502	30.52	775	828	775	1017	549	783	793.52	1.08	-3659	859	821	796	758	733	808	745	192	234	500	480	1	1	38355514	307	-2.52	1.77	12	0.07	-318.00	451.00	1681	20230504	-52.41	720	20230316	11.11	1681	-52.41	20230504	720	11.11	20230316	1681	-52.41	20230504	720	11.11	20230316	0.22	N	079190	500	191 억	414896	N	N	N	N
16	20230926	100633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	804	21	2	2.68	16022054	20203	22.42	775	828	775	1017	549	783	793.05	1.08	-917	859	821	796	758	733	808	745	192	234	500	480	1	1	38355514	308	-2.53	1.78	12	0.05	-318.00	451.00	1681	20230504	-52.17	720	20230316	11.67	1681	-52.17	20230504	720	11.67	20230316	1681	-52.17	20230504	720	11.67	20230316	0.22	N	079190	500	191 억	414896	N	N	N	N
17	20230926	090633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	827	44	2	5.62	4523118	5743	6.37	775	828	775	1017	549	783	787.59	1.08	1791	859	821	796	758	733	808	745	192	234	500	480	1	1	38355514	317	-2.60	1.83	12	0.01	-318.00	451.00	1681	20230504	-50.80	720	20230316	14.86	1681	-50.80	20230504	720	14.86	20230316	1681	-50.80	20230504	720	14.86	20230316	0.22	N	079190	500	191 억	414896	N	N	N	N
18	20230925	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	783	-7	5	-0.89	71467496	90090	69.67	790	834	771	1027	553	790	793.29	1.11	-11091	855	822	806	773	757	814	765	192	237	500	480	1	1	38355514	300	-2.46	1.74	12	0.23	-318.00	451.00	1681	20230504	-53.42	720	20230316	8.75	1681	-53.42	20230504	720	8.75	20230316	1681	-53.42	20230504	720	8.75	20230316	0.21	N	079190	500	191 억	425987	N	N	N	N
19	20230925	150636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	782	-8	5	-1.01	63242013	79610	61.56	790	834	771	1027	553	790	794.40	1.11	-11389	855	822	806	773	757	814	765	192	237	500	480	1	1	38355514	300	-2.46	1.73	12	0.21	-318.00	451.00	1681	20230504	-53.48	720	20230316	8.61	1681	-53.48	20230504	720	8.61	20230316	1681	-53.48	20230504	720	8.61	20230316	0.21	N	079190	500	191 억	425987	N	N	N	N
20	20230925	140624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	790	0	3	0.00	52031563	65341	50.53	790	834	771	1027	553	790	796.31	1.11	-10484	855	822	806	773	757	814	765	192	237	500	480	1	1	38355514	303	-2.48	1.75	12	0.17	-318.00	451.00	1681	20230504	-53.00	720	20230316	9.72	1681	-53.00	20230504	720	9.72	20230316	1681	-53.00	20230504	720	9.72	20230316	0.21	N	079190	500	191 억	425987	N	N	N	N
21	20230925	130629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	798	8	2	1.01	44257076	55499	42.92	790	834	771	1027	553	790	797.44	1.11	-7305	855	822	806	773	757	814	765	192	237	500	480	1	1	38355514	306	-2.51	1.77	12	0.14	-318.00	451.00	1681	20230504	-52.53	720	20230316	10.83	1681	-52.53	20230504	720	10.83	20230316	1681	-52.53	20230504	720	10.83	20230316	0.21	N	079190	500	191 억	425987	N	N	N	N
22	20230925	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	794	4	2	0.51	38153080	47788	36.96	790	834	771	1027	553	790	798.38	1.11	-8025	855	822	806	773	757	814	765	192	237	500	480	1	1	38355514	305	-2.50	1.76	12	0.12	-318.00	451.00	1681	20230504	-52.77	720	20230316	10.28	1681	-52.77	20230504	720	10.28	20230316	1681	-52.77	20230504	720	10.28	20230316	0.21	N	079190	500	191 억	425987	N	N	N	N
23	20230925	110629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	794	4	2	0.51	34931146	43733	33.82	790	834	771	1027	553	790	798.74	1.11	-7246	855	822	806	773	757	814	765	192	237	500	480	1	1	38355514	305	-2.50	1.76	12	0.11	-318.00	451.00	1681	20230504	-52.77	720	20230316	10.28	1681	-52.77	20230504	720	10.28	20230316	1681	-52.77	20230504	720	10.28	20230316	0.21	N	079190	500	191 억	425987	N	N	N	N
24	20230925	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	798	8	2	1.01	27558488	34425	26.62	790	834	771	1027	553	790	800.54	1.11	-7398	855	822	806	773	757	814	765	192	237	500	480	1	1	38355514	306	-2.51	1.77	12	0.09	-318.00	451.00	1681	20230504	-52.53	720	20230316	10.83	1681	-52.53	20230504	720	10.83	20230316	1681	-52.53	20230504	720	10.83	20230316	0.21	N	079190	500	191 억	425987	N	N	N	N
25	20230925	090629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	813	23	2	2.91	11345531	14396	11.13	790	813	771	1027	553	790	788.10	1.11	2255	855	822	806	773	757	814	765	192	237	500	480	1	1	38355514	312	-2.56	1.80	12	0.04	-318.00	451.00	1681	20230504	-51.64	720	20230316	12.92	1681	-51.64	20230504	720	12.92	20230316	1681	-51.64	20230504	720	12.92	20230316	0.21	N	079190	500	191 억	425987	N	N	N	N
26	20230922	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	790	-33	5	-4.01	103024589	126860	107.79	810	839	790	1069	577	823	812.11	1.12	-1793	884	853	837	806	790	845	798	192	246	500	510	1	1	38355514	303	-2.48	1.75	12	0.33	-318.00	451.00	1681	20230504	-53.00	720	20230316	9.72	1681	-53.00	20230504	720	9.72	20230316	1681	-53.00	20230504	720	9.72	20230316	0.22	N	079190	500	191 억	427780	N	N	N	N
27	20230922	150647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	812	-11	5	-1.34	91724151	112594	95.67	810	839	803	1069	577	823	814.65	1.12	-1860	884	853	837	806	790	845	798	192	246	500	510	1	1	38355514	311	-2.55	1.80	12	0.29	-318.00	451.00	1681	20230504	-51.70	720	20230316	12.78	1681	-51.70	20230504	720	12.78	20230316	1681	-51.70	20230504	720	12.78	20230316	0.22	N	079190	500	191 억	427780	N	N	N	N
28	20230922	140648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	810	-13	5	-1.58	81268483	99686	84.70	810	839	803	1069	577	823	815.24	1.12	5119	884	853	837	806	790	845	798	192	246	500	510	1	1	38355514	311	-2.55	1.80	12	0.26	-318.00	451.00	1681	20230504	-51.81	720	20230316	12.50	1681	-51.81	20230504	720	12.50	20230316	1681	-51.81	20230504	720	12.50	20230316	0.22	N	079190	500	191 억	427780	N	N	N	N
29	20230922	130608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	817	-6	5	-0.73	73480759	90089	76.55	810	839	803	1069	577	823	815.65	1.12	14208	884	853	837	806	790	845	798	192	246	500	510	1	1	38355514	313	-2.57	1.81	12	0.23	-318.00	451.00	1681	20230504	-51.40	720	20230316	13.47	1681	-51.40	20230504	720	13.47	20230316	1681	-51.40	20230504	720	13.47	20230316	0.22	N	079190	500	191 억	427780	N	N	N	N
30	20230922	120607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	811	-12	5	-1.46	71267872	87372	74.24	810	839	803	1069	577	823	815.68	1.12	15932	884	853	837	806	790	845	798	192	246	500	510	1	1	38355514	311	-2.55	1.80	12	0.23	-318.00	451.00	1681	20230504	-51.75	720	20230316	12.64	1681	-51.75	20230504	720	12.64	20230316	1681	-51.75	20230504	720	12.64	20230316	0.22	N	079190	500	191 억	427780	N	N	N	N
31	20230922	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	817	-6	5	-0.73	55252942	67693	57.52	810	839	803	1069	577	823	816.23	1.12	13419	884	853	837	806	790	845	798	192	246	500	510	1	1	38355514	313	-2.57	1.81	12	0.18	-318.00	451.00	1681	20230504	-51.40	720	20230316	13.47	1681	-51.40	20230504	720	13.47	20230316	1681	-51.40	20230504	720	13.47	20230316	0.22	N	079190	500	191 억	427780	N	N	N	N
32	20230922	100604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	825	2	2	0.24	23807780	29138	24.76	810	839	803	1069	577	823	817.07	1.12	-115	884	853	837	806	790	845	798	192	246	500	510	1	1	38355514	316	-2.59	1.83	12	0.08	-318.00	451.00	1681	20230504	-50.92	720	20230316	14.58	1681	-50.92	20230504	720	14.58	20230316	1681	-50.92	20230504	720	14.58	20230316	0.22	N	079190	500	191 억	427780	N	N	N	N
33	20230922	090559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	810	-13	5	-1.58	12085506	14919	12.68	810	820	803	1069	577	823	810.07	1.12	-2212	884	853	837	806	790	845	798	192	246	500	510	1	1	38355514	311	-2.55	1.80	12	0.04	-318.00	451.00	1681	20230504	-51.81	720	20230316	12.50	1681	-51.81	20230504	720	12.50	20230316	1681	-51.81	20230504	720	12.50	20230316	0.22	N	079190	500	191 억	427780	N	N	N	N
34	20230921	160606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	823	1	2	0.12	97326056	116766	98.70	825	868	821	1068	576	822	833.52	1.19	-28945	875	848	833	806	791	841	799	192	246	500	500	1	1	38355514	316	-2.59	1.82	12	0.30	-318.00	451.00	1681	20230504	-51.04	720	20230316	14.31	1681	-51.04	20230504	720	14.31	20230316	1681	-51.04	20230504	720	14.31	20230316	0.22	N	079190	500	191 억	456618	N	N	N	N
35	20230921	150557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	18	2	2.19	90926356	109079	92.20	825	868	821	1068	576	822	833.58	1.19	-26817	875	848	833	806	791	841	799	192	246	500	500	1	1	38355514	322	-2.64	1.86	12	0.28	-318.00	451.00	1681	20230504	-50.03	720	20230316	16.67	1681	-50.03	20230504	720	16.67	20230316	1681	-50.03	20230504	720	16.67	20230316	0.22	N	079190	500	191 억	456618	N	N	N	N
36	20230921	140604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	844	22	2	2.68	77192051	92703	78.36	825	868	821	1068	576	822	832.68	1.19	-20601	875	848	833	806	791	841	799	192	246	500	500	1	1	38355514	324	-2.65	1.87	12	0.24	-318.00	451.00	1681	20230504	-49.79	720	20230316	17.22	1681	-49.79	20230504	720	17.22	20230316	1681	-49.79	20230504	720	17.22	20230316	0.22	N	079190	500	191 억	456618	N	N	N	N
37	20230921	130556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	830	8	2	0.97	67558033	81183	68.62	825	868	821	1068	576	822	832.17	1.19	-17486	875	848	833	806	791	841	799	192	246	500	500	1	1	38355514	318	-2.61	1.84	12	0.21	-318.00	451.00	1681	20230504	-50.62	720	20230316	15.28	1681	-50.62	20230504	720	15.28	20230316	1681	-50.62	20230504	720	15.28	20230316	0.22	N	079190	500	191 억	456618	N	N	N	N
38	20230921	120551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	829	7	2	0.85	61627793	74018	62.56	825	868	821	1068	576	822	832.61	1.19	-12685	875	848	833	806	791	841	799	192	246	500	500	1	1	38355514	318	-2.61	1.84	12	0.19	-318.00	451.00	1681	20230504	-50.68	720	20230316	15.14	1681	-50.68	20230504	720	15.14	20230316	1681	-50.68	20230504	720	15.14	20230316	0.22	N	079190	500	191 억	456618	N	N	N	N
39	20230921	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	829	7	2	0.85	57496414	69042	58.36	825	868	821	1068	576	822	832.78	1.19	-11260	875	848	833	806	791	841	799	192	246	500	500	1	1	38355514	318	-2.61	1.84	12	0.18	-318.00	451.00	1681	20230504	-50.68	720	20230316	15.14	1681	-50.68	20230504	720	15.14	20230316	1681	-50.68	20230504	720	15.14	20230316	0.22	N	079190	500	191 억	456618	N	N	N	N
40	20230921	100557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	832	10	2	1.22	32610168	38936	32.91	825	868	825	1068	576	822	837.54	1.19	-9917	875	848	833	806	791	841	799	192	246	500	500	1	1	38355514	319	-2.62	1.84	12	0.10	-318.00	451.00	1681	20230504	-50.51	720	20230316	15.56	1681	-50.51	20230504	720	15.56	20230316	1681	-50.51	20230504	720	15.56	20230316	0.22	N	079190	500	191 억	456618	N	N	N	N
41	20230921	090604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	846	24	2	2.92	7041872	8384	7.09	825	868	825	1068	576	822	839.95	1.19	-1870	875	848	833	806	791	841	799	192	246	500	500	1	1	38355514	324	-2.66	1.88	12	0.02	-318.00	451.00	1681	20230504	-49.67	720	20230316	17.50	1681	-49.67	20230504	720	17.50	20230316	1681	-49.67	20230504	720	17.50	20230316	0.22	N	079190	500	191 억	456618	N	N	N	N
42	20230920	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	822	-11	5	-1.32	98308380	118307	50.73	831	860	818	1082	584	833	830.96	1.17	8174	909	871	846	808	783	858	795	192	249	500	510	1	1	38355514	315	-2.58	1.82	12	0.31	-318.00	451.00	1681	20230504	-51.10	720	20230316	14.17	1681	-51.10	20230504	720	14.17	20230316	1681	-51.10	20230504	720	14.17	20230316	0.22	N	079190	500	191 억	448205	N	N	N	N
43	20230920	150549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	841	8	2	0.96	83358987	100361	43.04	831	860	818	1082	584	833	830.59	1.17	7505	909	871	846	808	783	858	795	192	249	500	510	1	1	38355514	323	-2.64	1.86	12	0.26	-318.00	451.00	1681	20230504	-49.97	720	20230316	16.81	1681	-49.97	20230504	720	16.81	20230316	1681	-49.97	20230504	720	16.81	20230316	0.22	N	079190	500	191 억	448205	N	N	N	N
44	20230920	140556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	839	6	2	0.72	80494455	96946	41.57	831	860	818	1082	584	833	830.30	1.17	8757	909	871	846	808	783	858	795	192	249	500	510	1	1	38355514	322	-2.64	1.86	12	0.25	-318.00	451.00	1681	20230504	-50.09	720	20230316	16.53	1681	-50.09	20230504	720	16.53	20230316	1681	-50.09	20230504	720	16.53	20230316	0.22	N	079190	500	191 억	448205	N	N	N	N
45	20230920	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	822	-11	5	-1.32	70448370	84800	36.37	831	860	818	1082	584	833	830.76	1.17	5494	909	871	846	808	783	858	795	192	249	500	510	1	1	38355514	315	-2.58	1.82	12	0.22	-318.00	451.00	1681	20230504	-51.10	720	20230316	14.17	1681	-51.10	20230504	720	14.17	20230316	1681	-51.10	20230504	720	14.17	20230316	0.22	N	079190	500	191 억	448205	N	N	N	N
46	20230920	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	825	-8	5	-0.96	61975159	74505	31.95	831	860	818	1082	584	833	831.83	1.17	5777	909	871	846	808	783	858	795	192	249	500	510	1	1	38355514	316	-2.59	1.83	12	0.19	-318.00	451.00	1681	20230504	-50.92	720	20230316	14.58	1681	-50.92	20230504	720	14.58	20230316	1681	-50.92	20230504	720	14.58	20230316	0.22	N	079190	500	191 억	448205	N	N	N	N
47	20230920	110556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	820	-13	5	-1.56	54889295	65862	28.24	831	860	820	1082	584	833	833.40	1.17	4241	909	871	846	808	783	858	795	192	249	500	510	1	1	38355514	315	-2.58	1.82	12	0.17	-318.00	451.00	1681	20230504	-51.22	720	20230316	13.89	1681	-51.22	20230504	720	13.89	20230316	1681	-51.22	20230504	720	13.89	20230316	0.22	N	079190	500	191 억	448205	N	N	N	N
48	20230920	100545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	830	-3	5	-0.36	28942127	34440	14.77	831	860	830	1082	584	833	840.36	1.17	2269	909	871	846	808	783	858	795	192	249	500	510	1	1	38355514	318	-2.61	1.84	12	0.09	-318.00	451.00	1681	20230504	-50.62	720	20230316	15.28	1681	-50.62	20230504	720	15.28	20230316	1681	-50.62	20230504	720	15.28	20230316	0.22	N	079190	500	191 억	448205	N	N	N	N
49	20230920	090553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	853	20	2	2.40	12066194	14401	6.18	831	855	831	1082	584	833	837.87	1.17	1234	909	871	846	808	783	858	795	192	249	500	510	1	1	38355514	327	-2.68	1.89	12	0.04	-318.00	451.00	1681	20230504	-49.26	720	20230316	18.47	1681	-49.26	20230504	720	18.47	20230316	1681	-49.26	20230504	720	18.47	20230316	0.22	N	079190	500	191 억	448205	N	N	N	N
50	20230919	160550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	833	-36	5	-4.14	196292251	232199	136.98	869	884	821	1129	609	869	845.47	1.16	2669	911	890	879	858	847	884	852	192	260	500	530	1	1	38355514	320	-2.62	1.85	12	0.61	-318.00	451.00	1681	20230504	-50.45	720	20230316	15.69	1681	-50.45	20230504	720	15.69	20230316	1681	-50.45	20230504	720	15.69	20230316	0.23	N	079190	500	191 억	445386	N	N	N	N
51	20230919	150550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	834	-35	5	-4.03	190789412	225603	133.09	869	884	821	1129	609	869	845.69	1.16	2455	911	890	879	858	847	884	852	192	260	500	530	1	1	38355514	320	-2.62	1.85	12	0.59	-318.00	451.00	1681	20230504	-50.39	720	20230316	15.83	1681	-50.39	20230504	720	15.83	20230316	1681	-50.39	20230504	720	15.83	20230316	0.23	N	079190	500	191 억	445386	N	N	N	N
52	20230919	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	843	-26	5	-2.99	171425094	202503	119.46	869	884	821	1129	609	869	846.53	1.16	681	911	890	879	858	847	884	852	192	260	500	530	1	1	38355514	323	-2.65	1.87	12	0.53	-318.00	451.00	1681	20230504	-49.85	720	20230316	17.08	1681	-49.85	20230504	720	17.08	20230316	1681	-49.85	20230504	720	17.08	20230316	0.23	N	079190	500	191 억	445386	N	N	N	N
53	20230919	130538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	843	-26	5	-2.99	162935660	192356	113.48	869	884	821	1129	609	869	847.05	1.16	1100	911	890	879	858	847	884	852	192	260	500	530	1	1	38355514	323	-2.65	1.87	12	0.50	-318.00	451.00	1681	20230504	-49.85	720	20230316	17.08	1681	-49.85	20230504	720	17.08	20230316	1681	-49.85	20230504	720	17.08	20230316	0.23	N	079190	500	191 억	445386	N	N	N	N
54	20230919	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	853	-16	5	-1.84	148221587	174828	103.14	869	884	821	1129	609	869	847.81	1.16	1319	911	890	879	858	847	884	852	192	260	500	530	1	1	38355514	327	-2.68	1.89	12	0.46	-318.00	451.00	1681	20230504	-49.26	720	20230316	18.47	1681	-49.26	20230504	720	18.47	20230316	1681	-49.26	20230504	720	18.47	20230316	0.23	N	079190	500	191 억	445386	N	N	N	N
55	20230919	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	857	-12	5	-1.38	144784736	170764	100.74	869	884	821	1129	609	869	847.86	1.16	892	911	890	879	858	847	884	852	192	260	500	530	1	1	38355514	329	-2.69	1.90	12	0.45	-318.00	451.00	1681	20230504	-49.02	720	20230316	19.03	1681	-49.02	20230504	720	19.03	20230316	1681	-49.02	20230504	720	19.03	20230316	0.23	N	079190	500	191 억	445386	N	N	N	N
56	20230919	100552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	841	-28	5	-3.22	125068644	147385	86.95	869	884	821	1129	609	869	848.58	1.16	-6350	911	890	879	858	847	884	852	192	260	500	530	1	1	38355514	323	-2.64	1.86	12	0.38	-318.00	451.00	1681	20230504	-49.97	720	20230316	16.81	1681	-49.97	20230504	720	16.81	20230316	1681	-49.97	20230504	720	16.81	20230316	0.23	N	079190	500	191 억	445386	N	N	N	N
57	20230919	090546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	14	2	1.61	10997058	12651	7.46	869	884	868	1129	609	869	869.26	1.16	1825	911	890	879	858	847	884	852	192	260	500	530	1	1	38355514	339	-2.78	1.96	12	0.03	-318.00	451.00	1681	20230504	-47.47	720	20230316	22.64	1681	-47.47	20230504	720	22.64	20230316	1681	-47.47	20230504	720	22.64	20230316	0.23	N	079190	500	191 억	445386	N	N	N	N
58	20230918	160551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	869	-35	5	-3.87	148077400	169341	99.87	900	900	868	1175	633	904	874.45	1.20	-13911	920	912	896	888	872	916	892	192	271	500	560	1	1	38355514	333	-2.73	1.93	12	0.44	-318.00	451.00	1681	20230504	-48.30	720	20230316	20.69	1681	-48.30	20230504	720	20.69	20230316	1681	-48.30	20230504	720	20.69	20230316	0.23	N	079190	500	191 억	459226	N	N	N	N
59	20230918	150548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	869	-35	5	-3.87	142584223	163021	96.15	900	900	868	1175	633	904	874.64	1.20	-13230	920	912	896	888	872	916	892	192	271	500	560	1	1	38355514	333	-2.73	1.93	12	0.43	-318.00	451.00	1681	20230504	-48.30	720	20230316	20.69	1681	-48.30	20230504	720	20.69	20230316	1681	-48.30	20230504	720	20.69	20230316	0.23	N	079190	500	191 억	459226	N	N	N	N
60	20230918	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	871	-33	5	-3.65	107757168	123039	72.57	900	900	868	1175	633	904	875.80	1.20	-13077	920	912	896	888	872	916	892	192	271	500	560	1	1	38355514	334	-2.74	1.93	12	0.32	-318.00	451.00	1681	20230504	-48.19	720	20230316	20.97	1681	-48.19	20230504	720	20.97	20230316	1681	-48.19	20230504	720	20.97	20230316	0.23	N	079190	500	191 억	459226	N	N	N	N
61	20230918	130549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	875	-29	5	-3.21	102765259	117314	69.19	900	900	868	1175	633	904	875.98	1.20	-13053	920	912	896	888	872	916	892	192	271	500	560	1	1	38355514	336	-2.75	1.94	12	0.31	-318.00	451.00	1681	20230504	-47.95	720	20230316	21.53	1681	-47.95	20230504	720	21.53	20230316	1681	-47.95	20230504	720	21.53	20230316	0.23	N	079190	500	191 억	459226	N	N	N	N
62	20230918	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	877	-27	5	-2.99	74312306	84719	49.97	900	900	868	1175	633	904	877.16	1.20	-12505	920	912	896	888	872	916	892	192	271	500	560	1	1	38355514	336	-2.76	1.94	12	0.22	-318.00	451.00	1681	20230504	-47.83	720	20230316	21.81	1681	-47.83	20230504	720	21.81	20230316	1681	-47.83	20230504	720	21.81	20230316	0.23	N	079190	500	191 억	459226	N	N	N	N
63	20230918	110547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	875	-29	5	-3.21	67353549	76757	45.27	900	900	868	1175	633	904	877.49	1.20	-13894	920	912	896	888	872	916	892	192	271	500	560	1	1	38355514	336	-2.75	1.94	12	0.20	-318.00	451.00	1681	20230504	-47.95	720	20230316	21.53	1681	-47.95	20230504	720	21.53	20230316	1681	-47.95	20230504	720	21.53	20230316	0.23	N	079190	500	191 억	459226	N	N	N	N
64	20230918	100543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	880	-24	5	-2.65	33972332	38446	22.67	900	900	868	1175	633	904	883.64	1.20	-5430	920	912	896	888	872	916	892	192	271	500	560	1	1	38355514	338	-2.77	1.95	12	0.10	-318.00	451.00	1681	20230504	-47.65	720	20230316	22.22	1681	-47.65	20230504	720	22.22	20230316	1681	-47.65	20230504	720	22.22	20230316	0.23	N	079190	500	191 억	459226	N	N	N	N
65	20230918	090539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	888	-16	5	-1.77	7001516	7874	4.64	900	900	876	1175	633	904	889.19	1.20	-719	920	912	896	888	872	916	892	192	271	500	560	1	1	38355514	341	-2.79	1.97	12	0.02	-318.00	451.00	1681	20230504	-47.17	720	20230316	23.33	1681	-47.17	20230504	720	23.33	20230316	1681	-47.17	20230504	720	23.33	20230316	0.23	N	079190	500	191 억	459226	N	N	N	N
66	20230915	160546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	904	-3	5	-0.33	151634257	169524	37.81	900	904	880	1179	635	907	894.47	1.20	729	1020	963	907	850	794	935	822	192	272	500	560	1	1	38355514	347	-2.84	2.00	12	0.44	-318.00	451.00	1681	20230504	-46.22	720	20230316	25.56	1681	-46.22	20230504	720	25.56	20230316	1681	-46.22	20230504	720	25.56	20230316	0.23	N	079190	500	191 억	459276	N	N	N	N
67	20230915	150547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	896	-11	5	-1.21	146859463	164219	36.62	900	904	880	1179	635	907	894.29	1.20	1726	1020	963	907	850	794	935	822	192	272	500	560	1	1	38355514	344	-2.82	1.99	12	0.43	-318.00	451.00	1681	20230504	-46.70	720	20230316	24.44	1681	-46.70	20230504	720	24.44	20230316	1681	-46.70	20230504	720	24.44	20230316	0.23	N	079190	500	191 억	459276	N	N	N	N
68	20230915	140544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	895	-12	5	-1.32	114430796	127934	28.53	900	904	880	1179	635	907	894.45	1.20	1692	1020	963	907	850	794	935	822	192	272	500	560	1	1	38355514	343	-2.81	1.98	12	0.33	-318.00	451.00	1681	20230504	-46.76	720	20230316	24.31	1681	-46.76	20230504	720	24.31	20230316	1681	-46.76	20230504	720	24.31	20230316	0.23	N	079190	500	191 억	459276	N	N	N	N
69	20230915	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	-8	5	-0.88	99313159	111049	24.77	900	904	880	1179	635	907	894.32	1.20	-5569	1020	963	907	850	794	935	822	192	272	500	560	1	1	38355514	345	-2.83	1.99	12	0.29	-318.00	451.00	1681	20230504	-46.52	720	20230316	24.86	1681	-46.52	20230504	720	24.86	20230316	1681	-46.52	20230504	720	24.86	20230316	0.23	N	079190	500	191 억	459276	N	N	N	N
70	20230915	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	-13	5	-1.43	86643765	96929	21.62	900	904	880	1179	635	907	893.89	1.20	-4795	1020	963	907	850	794	935	822	192	272	500	560	1	1	38355514	343	-2.81	1.98	12	0.25	-318.00	451.00	1681	20230504	-46.82	720	20230316	24.17	1681	-46.82	20230504	720	24.17	20230316	1681	-46.82	20230504	720	24.17	20230316	0.23	N	079190	500	191 억	459276	N	N	N	N
71	20230915	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-18	5	-1.98	65645868	73285	16.34	900	904	880	1179	635	907	895.76	1.20	-12954	1020	963	907	850	794	935	822	192	272	500	560	1	1	38355514	341	-2.80	1.97	12	0.19	-318.00	451.00	1681	20230504	-47.11	720	20230316	23.47	1681	-47.11	20230504	720	23.47	20230316	1681	-47.11	20230504	720	23.47	20230316	0.23	N	079190	500	191 억	459276	N	N	N	N
72	20230915	100548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-7	5	-0.77	53996877	60255	13.44	900	904	880	1179	635	907	896.14	1.20	-10972	1020	963	907	850	794	935	822	192	272	500	560	1	1	38355514	345	-2.83	2.00	12	0.16	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.23	N	079190	500	191 억	459276	N	N	N	N
73	20230915	090539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	895	-12	5	-1.32	13046251	14549	3.24	900	900	880	1179	635	907	896.71	1.20	-6186	1020	963	907	850	794	935	822	192	272	500	560	1	1	38355514	343	-2.81	1.98	12	0.04	-318.00	451.00	1681	20230504	-46.76	720	20230316	24.31	1681	-46.76	20230504	720	24.31	20230316	1681	-46.76	20230504	720	24.31	20230316	0.23	N	079190	500	191 억	459276	N	N	N	N
74	20230914	160544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	-57	5	-5.91	401589370	446915	91.17	964	964	851	1253	675	964	898.51	1.25	-21614	1060	1012	966	918	872	1036	942	192	289	500	590	1	1	38355514	348	-2.85	2.01	12	1.17	-318.00	451.00	1681	20230504	-46.04	720	20230316	25.97	1681	-46.04	20230504	720	25.97	20230316	1681	-46.04	20230504	720	25.97	20230316	0.23	N	079190	500	191 억	479630	N	N	N	N
75	20230914	150533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	896	-68	5	-7.05	391524178	435808	88.90	964	964	851	1253	675	964	898.38	1.25	-20593	1060	1012	966	918	872	1036	942	192	289	500	590	1	1	38355514	344	-2.82	1.99	12	1.14	-318.00	451.00	1681	20230504	-46.70	720	20230316	24.44	1681	-46.70	20230504	720	24.44	20230316	1681	-46.70	20230504	720	24.44	20230316	0.23	N	079190	500	191 억	479630	N	N	N	N
76	20230914	140540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	-78	5	-8.09	379189395	422019	86.09	964	964	851	1253	675	964	898.51	1.25	-19883	1060	1012	966	918	872	1036	942	192	289	500	590	1	1	38355514	340	-2.79	1.96	12	1.10	-318.00	451.00	1681	20230504	-47.29	720	20230316	23.06	1681	-47.29	20230504	720	23.06	20230316	1681	-47.29	20230504	720	23.06	20230316	0.23	N	079190	500	191 억	479630	N	N	N	N
77	20230914	130529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	895	-69	5	-7.16	345430281	384151	78.36	964	964	851	1253	675	964	899.20	1.25	-19813	1060	1012	966	918	872	1036	942	192	289	500	590	1	1	38355514	343	-2.81	1.98	12	1.00	-318.00	451.00	1681	20230504	-46.76	720	20230316	24.31	1681	-46.76	20230504	720	24.31	20230316	1681	-46.76	20230504	720	24.31	20230316	0.23	N	079190	500	191 억	479630	N	N	N	N
78	20230914	120539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	-78	5	-8.09	322118224	357974	73.02	964	964	851	1253	675	964	899.83	1.25	-9746	1060	1012	966	918	872	1036	942	192	289	500	590	1	1	38355514	340	-2.79	1.96	12	0.93	-318.00	451.00	1681	20230504	-47.29	720	20230316	23.06	1681	-47.29	20230504	720	23.06	20230316	1681	-47.29	20230504	720	23.06	20230316	0.23	N	079190	500	191 억	479630	N	N	N	N
79	20230914	110534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-55	5	-5.71	188882435	205553	41.93	964	964	891	1253	675	964	918.90	1.25	-33462	1060	1012	966	918	872	1036	942	192	289	500	590	1	1	38355514	349	-2.86	2.02	12	0.54	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	1681	-45.93	20230504	720	26.25	20230316	1681	-45.93	20230504	720	26.25	20230316	0.23	N	079190	500	191 억	479630	N	N	N	N
80	20230914	100530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	-54	5	-5.60	138206342	149319	30.46	964	964	895	1253	675	964	925.57	1.25	-15784	1060	1012	966	918	872	1036	942	192	289	500	590	1	1	38355514	349	-2.86	2.02	12	0.39	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	1681	-45.87	20230504	720	26.39	20230316	1681	-45.87	20230504	720	26.39	20230316	0.23	N	079190	500	191 억	479630	N	N	N	N
81	20230914	090541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	948	-16	5	-1.66	11526654	12043	2.46	964	964	939	1253	675	964	957.12	1.25	-2547	1060	1012	966	918	872	1036	942	192	289	500	590	1	1	38355514	364	-2.98	2.10	12	0.03	-318.00	451.00	1681	20230504	-43.60	720	20230316	31.67	1681	-43.60	20230504	720	31.67	20230316	1681	-43.60	20230504	720	31.67	20230316	0.23	N	079190	500	191 억	479630	N	N	N	N
82	20230913	160544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	964	6	2	0.63	471569914	487307	17.95	956	1014	920	1245	671	958	967.75	1.20	15219	1115	1036	951	872	787	1076	912	192	287	500	590	1	1	38355514	370	-3.03	2.14	12	1.27	-318.00	451.00	1681	20230504	-42.65	720	20230316	33.89	1681	-42.65	20230504	720	33.89	20230316	1681	-42.65	20230504	720	33.89	20230316	0.23	N	079190	500	191 억	460861	N	N	N	N
83	20230913	150537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	950	-8	5	-0.84	458107618	473289	17.44	956	1014	920	1245	671	958	967.96	1.20	16177	1115	1036	951	872	787	1076	912	192	287	500	590	1	1	38355514	364	-2.99	2.11	12	1.23	-318.00	451.00	1681	20230504	-43.49	720	20230316	31.94	1681	-43.49	20230504	720	31.94	20230316	1681	-43.49	20230504	720	31.94	20230316	0.23	N	079190	500	191 억	460861	N	N	N	N
84	20230913	140540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-18	5	-1.88	445001452	459406	16.93	956	1014	920	1245	671	958	968.69	1.20	15498	1115	1036	951	872	787	1076	912	192	287	500	590	1	1	38355514	361	-2.96	2.08	12	1.20	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.23	N	079190	500	191 억	460861	N	N	N	N
85	20230913	130527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	959	1	2	0.10	427425827	440869	16.24	956	1014	920	1245	671	958	969.55	1.20	12200	1115	1036	951	872	787	1076	912	192	287	500	590	1	1	38355514	368	-3.02	2.13	12	1.15	-318.00	451.00	1681	20230504	-42.95	720	20230316	33.19	1681	-42.95	20230504	720	33.19	20230316	1681	-42.95	20230504	720	33.19	20230316	0.23	N	079190	500	191 억	460861	N	N	N	N
86	20230913	120539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	958	0	3	0.00	391391358	403502	14.87	956	1014	920	1245	671	958	970.04	1.20	12786	1115	1036	951	872	787	1076	912	192	287	500	590	1	1	38355514	367	-3.01	2.12	12	1.05	-318.00	451.00	1681	20230504	-43.01	720	20230316	33.06	1681	-43.01	20230504	720	33.06	20230316	1681	-43.01	20230504	720	33.06	20230316	0.23	N	079190	500	191 억	460861	N	N	N	N
87	20230913	110539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	948	-10	5	-1.04	361734726	372563	13.73	956	1014	920	1245	671	958	971.00	1.20	6061	1115	1036	951	872	787	1076	912	192	287	500	590	1	1	38355514	364	-2.98	2.10	12	0.97	-318.00	451.00	1681	20230504	-43.60	720	20230316	31.67	1681	-43.60	20230504	720	31.67	20230316	1681	-43.60	20230504	720	31.67	20230316	0.23	N	079190	500	191 억	460861	N	N	N	N
88	20230913	100531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	986	28	2	2.92	322505840	331448	12.21	956	1014	920	1245	671	958	973.10	1.20	18649	1115	1036	951	872	787	1076	912	192	287	500	590	1	1	38355514	378	-3.10	2.19	12	0.86	-318.00	451.00	1681	20230504	-41.34	720	20230316	36.94	1681	-41.34	20230504	720	36.94	20230316	1681	-41.34	20230504	720	36.94	20230316	0.23	N	079190	500	191 억	460861	N	N	N	N
89	20230913	090529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	989	31	2	3.24	87830756	88631	3.27	956	1014	956	1245	671	958	991.65	1.20	-593	1115	1036	951	872	787	1076	912	192	287	500	590	1	1	38355514	379	-3.11	2.19	12	0.23	-318.00	451.00	1681	20230504	-41.17	720	20230316	37.36	1681	-41.17	20230504	720	37.36	20230316	1681	-41.17	20230504	720	37.36	20230316	0.23	N	079190	500	191 억	460861	N	N	N	N
90	20230912	160523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	958	89	2	10.24	2611383065	2686488	3491.85	869	1030	866	1129	609	869	972.06	1.87	-251295	889	878	870	859	851	884	865	192	260	500	530	1	1	38355514	367	-3.01	2.12	12	7.00	-318.00	451.00	1681	20230504	-43.01	720	20230316	33.06	1681	-43.01	20230504	720	33.06	20230316	1681	-43.01	20230504	720	33.06	20230316	0.24	N	079190	500	191 억	718614	N	N	N	N
91	20230912	150533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	71	2	8.17	2562110081	2634499	3424.27	869	1030	866	1129	609	869	972.52	1.87	-252565	889	878	870	859	851	884	865	192	260	500	530	1	1	38355514	361	-2.96	2.08	12	6.87	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.24	N	079190	500	191 억	718614	N	N	N	N
92	20230912	140532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	994	125	2	14.38	2088162083	2141788	2783.86	869	1030	866	1129	609	869	974.96	1.87	-208729	889	878	870	859	851	884	865	192	260	500	530	1	1	38355514	381	-3.13	2.20	12	5.58	-318.00	451.00	1681	20230504	-40.87	720	20230316	38.06	1681	-40.87	20230504	720	38.06	20230316	1681	-40.87	20230504	720	38.06	20230316	0.24	N	079190	500	191 억	718614	N	N	N	N
93	20230912	130526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	25	2	2.88	73781325	84231	109.48	869	895	866	1129	609	869	875.94	1.87	27014	889	878	870	859	851	884	865	192	260	500	530	1	1	38355514	343	-2.81	1.98	12	0.22	-318.00	451.00	1681	20230504	-46.82	720	20230316	24.17	1681	-46.82	20230504	720	24.17	20230316	1681	-46.82	20230504	720	24.17	20230316	0.24	N	079190	500	191 억	718614	N	N	N	N
94	20230912	120521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	876	7	2	0.81	50762869	58045	75.45	869	895	866	1129	609	869	874.54	1.87	26323	889	878	870	859	851	884	865	192	260	500	530	1	1	38355514	336	-2.75	1.94	12	0.15	-318.00	451.00	1681	20230504	-47.89	720	20230316	21.67	1681	-47.89	20230504	720	21.67	20230316	1681	-47.89	20230504	720	21.67	20230316	0.24	N	079190	500	191 억	718614	N	N	N	N
95	20230912	110528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	891	22	2	2.53	49129894	56191	73.04	869	895	866	1129	609	869	874.34	1.87	25916	889	878	870	859	851	884	865	192	260	500	530	1	1	38355514	342	-2.80	1.98	12	0.15	-318.00	451.00	1681	20230504	-47.00	720	20230316	23.75	1681	-47.00	20230504	720	23.75	20230316	1681	-47.00	20230504	720	23.75	20230316	0.24	N	079190	500	191 억	718614	N	N	N	N
96	20230912	100525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	25	2	2.88	43718790	50057	65.06	869	894	866	1129	609	869	873.38	1.87	25915	889	878	870	859	851	884	865	192	260	500	530	1	1	38355514	343	-2.81	1.98	12	0.13	-318.00	451.00	1681	20230504	-46.82	720	20230316	24.17	1681	-46.82	20230504	720	24.17	20230316	1681	-46.82	20230504	720	24.17	20230316	0.24	N	079190	500	191 억	718614	N	N	N	N
97	20230912	090536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	866	-3	5	-0.35	2076530	2393	3.11	869	869	866	1129	609	869	867.75	1.87	-180	889	878	870	859	851	884	865	192	260	500	530	1	1	38355514	332	-2.72	1.92	12	0.01	-318.00	451.00	1681	20230504	-48.48	720	20230316	20.28	1681	-48.48	20230504	720	20.28	20230316	1681	-48.48	20230504	720	20.28	20230316	0.24	N	079190	500	191 억	718614	N	N	N	N
98	20230911	160522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	869	4	2	0.46	66712720	76926	71.76	865	881	862	1124	606	865	867.23	1.87	1590	879	871	861	853	843	867	849	192	259	500	530	1	1	38355514	333	-2.73	1.93	12	0.20	-318.00	451.00	1681	20230504	-48.30	720	20230316	20.69	1681	-48.30	20230504	720	20.69	20230316	1681	-48.30	20230504	720	20.69	20230316	0.24	N	079190	500	191 억	717024	N	N	N	N
99	20230911	150531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	868	3	2	0.35	66031918	76142	71.03	865	881	862	1124	606	865	867.22	1.87	1703	879	871	861	853	843	867	849	192	259	500	530	1	1	38355514	333	-2.73	1.92	12	0.20	-318.00	451.00	1681	20230504	-48.36	720	20230316	20.56	1681	-48.36	20230504	720	20.56	20230316	1681	-48.36	20230504	720	20.56	20230316	0.24	N	079190	500	191 억	717024	N	N	N	N
100	20230911	140537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	867	2	2	0.23	60009617	69188	64.54	865	881	862	1124	606	865	867.34	1.87	2452	879	871	861	853	843	867	849	192	259	500	530	1	1	38355514	333	-2.73	1.92	12	0.18	-318.00	451.00	1681	20230504	-48.42	720	20230316	20.42	1681	-48.42	20230504	720	20.42	20230316	1681	-48.42	20230504	720	20.42	20230316	0.24	N	079190	500	191 억	717024	N	N	N	N
101	20230911	130516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	868	3	2	0.35	52335120	60349	56.29	865	881	862	1124	606	865	867.21	1.87	1908	879	871	861	853	843	867	849	192	259	500	530	1	1	38355514	333	-2.73	1.92	12	0.16	-318.00	451.00	1681	20230504	-48.36	720	20230316	20.56	1681	-48.36	20230504	720	20.56	20230316	1681	-48.36	20230504	720	20.56	20230316	0.24	N	079190	500	191 억	717024	N	N	N	N
102	20230911	120524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	875	10	2	1.16	51193871	59040	55.07	865	881	862	1124	606	865	867.10	1.87	1966	879	871	861	853	843	867	849	192	259	500	530	1	1	38355514	336	-2.75	1.94	12	0.15	-318.00	451.00	1681	20230504	-47.95	720	20230316	21.53	1681	-47.95	20230504	720	21.53	20230316	1681	-47.95	20230504	720	21.53	20230316	0.24	N	079190	500	191 억	717024	N	N	N	N
103	20230911	110513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	867	2	2	0.23	45720171	52768	49.22	865	881	862	1124	606	865	866.44	1.87	1772	879	871	861	853	843	867	849	192	259	500	530	1	1	38355514	333	-2.73	1.92	12	0.14	-318.00	451.00	1681	20230504	-48.42	720	20230316	20.42	1681	-48.42	20230504	720	20.42	20230316	1681	-48.42	20230504	720	20.42	20230316	0.24	N	079190	500	191 억	717024	N	N	N	N
104	20230911	100517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	864	-1	5	-0.12	39408516	45468	42.41	865	881	864	1124	606	865	866.73	1.87	1352	879	871	861	853	843	867	849	192	259	500	530	1	1	38355514	331	-2.72	1.92	12	0.12	-318.00	451.00	1681	20230504	-48.60	720	20230316	20.00	1681	-48.60	20230504	720	20.00	20230316	1681	-48.60	20230504	720	20.00	20230316	0.24	N	079190	500	191 억	717024	N	N	N	N
105	20230911	090515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	870	5	2	0.58	24044987	27793	25.93	865	871	864	1124	606	865	865.15	1.87	-2203	879	871	861	853	843	867	849	192	259	500	530	1	1	38355514	334	-2.74	1.93	12	0.07	-318.00	451.00	1681	20230504	-48.25	720	20230316	20.83	1681	-48.25	20230504	720	20.83	20230316	1681	-48.25	20230504	720	20.83	20230316	0.24	N	079190	500	191 억	717024	N	N	N	N
106	20230908	160524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	865	-4	5	-0.46	91678425	106615	103.77	867	869	851	1129	609	869	859.88	1.87	-1864	905	886	876	857	847	882	853	192	260	500	530	1	1	38355514	332	-2.72	1.92	12	0.28	-318.00	451.00	1681	20230504	-48.54	720	20230316	20.14	1681	-48.54	20230504	720	20.14	20230316	1681	-48.54	20230504	720	20.14	20230316	0.25	N	079190	500	191 억	718888	N	N	N	N
107	20230908	150526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	865	-4	5	-0.46	89535972	104127	101.35	867	869	851	1129	609	869	859.87	1.87	-1419	905	886	876	857	847	882	853	192	260	500	530	1	1	38355514	332	-2.72	1.92	12	0.27	-318.00	451.00	1681	20230504	-48.54	720	20230316	20.14	1681	-48.54	20230504	720	20.14	20230316	1681	-48.54	20230504	720	20.14	20230316	0.25	N	079190	500	191 억	718888	N	N	N	N
108	20230908	140524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	863	-6	5	-0.69	72724733	84704	82.45	867	867	851	1129	609	869	858.57	1.87	-4820	905	886	876	857	847	882	853	192	260	500	530	1	1	38355514	331	-2.71	1.91	12	0.22	-318.00	451.00	1681	20230504	-48.66	720	20230316	19.86	1681	-48.66	20230504	720	19.86	20230316	1681	-48.66	20230504	720	19.86	20230316	0.25	N	079190	500	191 억	718888	N	N	N	N
109	20230908	130529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	863	-6	5	-0.69	69514134	80963	78.81	867	867	851	1129	609	869	858.59	1.87	-3708	905	886	876	857	847	882	853	192	260	500	530	1	1	38355514	331	-2.71	1.91	12	0.21	-318.00	451.00	1681	20230504	-48.66	720	20230316	19.86	1681	-48.66	20230504	720	19.86	20230316	1681	-48.66	20230504	720	19.86	20230316	0.25	N	079190	500	191 억	718888	N	N	N	N
110	20230908	120536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	862	-7	5	-0.81	54864071	63846	62.15	867	867	851	1129	609	869	859.32	1.87	-8463	905	886	876	857	847	882	853	192	260	500	530	1	1	38355514	331	-2.71	1.91	12	0.17	-318.00	451.00	1681	20230504	-48.72	720	20230316	19.72	1681	-48.72	20230504	720	19.72	20230316	1681	-48.72	20230504	720	19.72	20230316	0.25	N	079190	500	191 억	718888	N	N	N	N
111	20230908	110530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	861	-8	5	-0.92	49962626	58139	56.59	867	867	851	1129	609	869	859.37	1.87	-10198	905	886	876	857	847	882	853	192	260	500	530	1	1	38355514	330	-2.71	1.91	12	0.15	-318.00	451.00	1681	20230504	-48.78	720	20230316	19.58	1681	-48.78	20230504	720	19.58	20230316	1681	-48.78	20230504	720	19.58	20230316	0.25	N	079190	500	191 억	718888	N	N	N	N
112	20230908	100526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	858	-11	5	-1.27	27995935	32463	31.60	867	867	855	1129	609	869	862.40	1.87	-3431	905	886	876	857	847	882	853	192	260	500	530	1	1	38355514	329	-2.70	1.90	12	0.08	-318.00	451.00	1681	20230504	-48.96	720	20230316	19.17	1681	-48.96	20230504	720	19.17	20230316	1681	-48.96	20230504	720	19.17	20230316	0.25	N	079190	500	191 억	718888	N	N	N	N
113	20230908	090530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	860	-9	5	-1.04	9529362	11017	10.72	867	867	855	1129	609	869	864.97	1.87	-7998	905	886	876	857	847	882	853	192	260	500	530	1	1	38355514	330	-2.70	1.91	12	0.03	-318.00	451.00	1681	20230504	-48.84	720	20230316	19.44	1681	-48.84	20230504	720	19.44	20230316	1681	-48.84	20230504	720	19.44	20230316	0.25	N	079190	500	191 억	718888	N	N	N	N
114	20230907	160521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	869	-19	5	-2.14	90408869	102737	75.04	888	895	866	1154	622	888	880.12	1.90	-8690	914	900	886	872	858	894	866	192	266	500	550	1	1	38355514	333	-2.73	1.93	12	0.27	-318.00	451.00	1681	20230504	-48.30	720	20230316	20.69	1681	-48.30	20230504	720	20.69	20230316	1681	-48.30	20230504	720	20.69	20230316	0.25	N	079190	500	191 억	727563	N	N	N	N
115	20230907	150525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	868	-20	5	-2.25	81945125	92997	67.92	888	895	866	1154	622	888	881.16	1.90	-8966	914	900	886	872	858	894	866	192	266	500	550	1	1	38355514	333	-2.73	1.92	12	0.24	-318.00	451.00	1681	20230504	-48.36	720	20230316	20.56	1681	-48.36	20230504	720	20.56	20230316	1681	-48.36	20230504	720	20.56	20230316	0.25	N	079190	500	191 억	727563	N	N	N	N
116	20230907	140521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	874	-14	5	-1.58	67004242	75851	55.40	888	895	866	1154	622	888	883.37	1.90	-7030	914	900	886	872	858	894	866	192	266	500	550	1	1	38355514	335	-2.75	1.94	12	0.20	-318.00	451.00	1681	20230504	-48.01	720	20230316	21.39	1681	-48.01	20230504	720	21.39	20230316	1681	-48.01	20230504	720	21.39	20230316	0.25	N	079190	500	191 억	727563	N	N	N	N
117	20230907	130521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	-5	5	-0.56	52028859	58762	42.92	888	895	877	1154	622	888	885.42	1.90	-370	914	900	886	872	858	894	866	192	266	500	550	1	1	38355514	339	-2.78	1.96	12	0.15	-318.00	451.00	1681	20230504	-47.47	720	20230316	22.64	1681	-47.47	20230504	720	22.64	20230316	1681	-47.47	20230504	720	22.64	20230316	0.25	N	079190	500	191 억	727563	N	N	N	N
118	20230907	120529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	882	-6	5	-0.68	41164360	46434	33.92	888	895	880	1154	622	888	886.51	1.90	6999	914	900	886	872	858	894	866	192	266	500	550	1	1	38355514	338	-2.77	1.96	12	0.12	-318.00	451.00	1681	20230504	-47.53	720	20230316	22.50	1681	-47.53	20230504	720	22.50	20230316	1681	-47.53	20230504	720	22.50	20230316	0.25	N	079190	500	191 억	727563	N	N	N	N
119	20230907	110526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	-5	5	-0.56	32796729	36956	26.99	888	895	881	1154	622	888	887.45	1.90	10180	914	900	886	872	858	894	866	192	266	500	550	1	1	38355514	339	-2.78	1.96	12	0.10	-318.00	451.00	1681	20230504	-47.47	720	20230316	22.64	1681	-47.47	20230504	720	22.64	20230316	1681	-47.47	20230504	720	22.64	20230316	0.25	N	079190	500	191 억	727563	N	N	N	N
120	20230907	100525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	891	3	2	0.34	30518259	34377	25.11	888	895	881	1154	622	888	887.75	1.90	10663	914	900	886	872	858	894	866	192	266	500	550	1	1	38355514	342	-2.80	1.98	12	0.09	-318.00	451.00	1681	20230504	-47.00	720	20230316	23.75	1681	-47.00	20230504	720	23.75	20230316	1681	-47.00	20230504	720	23.75	20230316	0.25	N	079190	500	191 억	727563	N	N	N	N
121	20230907	090529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	891	3	2	0.34	22161051	24960	18.23	888	891	887	1154	622	888	887.86	1.90	15708	914	900	886	872	858	894	866	192	266	500	550	1	1	38355514	342	-2.80	1.98	12	0.07	-318.00	451.00	1681	20230504	-47.00	720	20230316	23.75	1681	-47.00	20230504	720	23.75	20230316	1681	-47.00	20230504	720	23.75	20230316	0.25	N	079190	500	191 억	727563	N	N	N	N
122	20230906	160522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	888	-12	5	-1.33	121638811	136912	122.86	897	900	872	1170	630	900	888.45	1.94	-17519	924	911	902	889	880	907	885	192	270	500	550	1	1	38355514	341	-2.79	1.97	12	0.36	-318.00	451.00	1681	20230504	-47.17	720	20230316	23.33	1681	-47.17	20230504	720	23.33	20230316	1681	-47.17	20230504	720	23.33	20230316	0.25	N	079190	500	191 억	745082	N	N	N	N
123	20230906	150523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-11	5	-1.22	112549563	126611	113.62	897	900	872	1170	630	900	888.94	1.94	-16826	924	911	902	889	880	907	885	192	270	500	550	1	1	38355514	341	-2.80	1.97	12	0.33	-318.00	451.00	1681	20230504	-47.11	720	20230316	23.47	1681	-47.11	20230504	720	23.47	20230316	1681	-47.11	20230504	720	23.47	20230316	0.25	N	079190	500	191 억	745082	N	N	N	N
124	20230906	140523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	-16	5	-1.78	101114598	113728	102.06	897	900	872	1170	630	900	889.09	1.94	-15118	924	911	902	889	880	907	885	192	270	500	550	1	1	38355514	339	-2.78	1.96	12	0.30	-318.00	451.00	1681	20230504	-47.41	720	20230316	22.78	1681	-47.41	20230504	720	22.78	20230316	1681	-47.41	20230504	720	22.78	20230316	0.25	N	079190	500	191 억	745082	N	N	N	N
125	20230906	130519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	-6	5	-0.67	69018956	77548	69.59	897	900	872	1170	630	900	890.02	1.94	-13793	924	911	902	889	880	907	885	192	270	500	550	1	1	38355514	343	-2.81	1.98	12	0.20	-318.00	451.00	1681	20230504	-46.82	720	20230316	24.17	1681	-46.82	20230504	720	24.17	20230316	1681	-46.82	20230504	720	24.17	20230316	0.25	N	079190	500	191 억	745082	N	N	N	N
126	20230906	120528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	-10	5	-1.11	56137797	63118	56.64	897	900	872	1170	630	900	889.41	1.94	-12650	924	911	902	889	880	907	885	192	270	500	550	1	1	38355514	341	-2.80	1.97	12	0.16	-318.00	451.00	1681	20230504	-47.06	720	20230316	23.61	1681	-47.06	20230504	720	23.61	20230316	1681	-47.06	20230504	720	23.61	20230316	0.25	N	079190	500	191 억	745082	N	N	N	N
127	20230906	110526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-2	5	-0.22	54753352	61561	55.24	897	900	872	1170	630	900	889.42	1.94	-12542	924	911	902	889	880	907	885	192	270	500	550	1	1	38355514	344	-2.82	1.99	12	0.16	-318.00	451.00	1681	20230504	-46.58	720	20230316	24.72	1681	-46.58	20230504	720	24.72	20230316	1681	-46.58	20230504	720	24.72	20230316	0.25	N	079190	500	191 억	745082	N	N	N	N
128	20230906	100511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	888	-12	5	-1.33	48129563	54099	48.55	897	900	872	1170	630	900	889.66	1.94	-11466	924	911	902	889	880	907	885	192	270	500	550	1	1	38355514	341	-2.79	1.97	12	0.14	-318.00	451.00	1681	20230504	-47.17	720	20230316	23.33	1681	-47.17	20230504	720	23.33	20230316	1681	-47.17	20230504	720	23.33	20230316	0.25	N	079190	500	191 억	745082	N	N	N	N
129	20230906	090516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	-16	5	-1.78	8960450	10073	9.04	897	897	872	1170	630	900	889.55	1.94	-2456	924	911	902	889	880	907	885	192	270	500	550	1	1	38355514	339	-2.78	1.96	12	0.03	-318.00	451.00	1681	20230504	-47.41	720	20230316	22.78	1681	-47.41	20230504	720	22.78	20230316	1681	-47.41	20230504	720	22.78	20230316	0.25	N	079190	500	191 억	745082	N	N	N	N
130	20230905	160516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-13	5	-1.42	100038619	111006	88.82	915	915	893	1186	640	913	901.20	1.96	-6662	937	924	907	894	877	931	901	192	273	500	560	1	1	38355514	345	-2.83	2.00	12	0.29	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.24	N	079190	500	191 억	751832	N	N	N	N
131	20230905	150527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-13	5	-1.42	95283855	105729	84.60	915	915	893	1186	640	913	901.21	1.96	-5952	937	924	907	894	877	931	901	192	273	500	560	1	1	38355514	345	-2.83	2.00	12	0.28	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.24	N	079190	500	191 억	751832	N	N	N	N
132	20230905	140524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-15	5	-1.64	87407078	96988	77.60	915	915	893	1186	640	913	901.22	1.96	-4839	937	924	907	894	877	931	901	192	273	500	560	1	1	38355514	344	-2.82	1.99	12	0.25	-318.00	451.00	1681	20230504	-46.58	720	20230316	24.72	1681	-46.58	20230504	720	24.72	20230316	1681	-46.58	20230504	720	24.72	20230316	0.24	N	079190	500	191 억	751832	N	N	N	N
133	20230905	130505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	-8	5	-0.88	83443745	92581	74.08	915	915	893	1186	640	913	901.31	1.96	-3527	937	924	907	894	877	931	901	192	273	500	560	1	1	38355514	347	-2.85	2.01	12	0.24	-318.00	451.00	1681	20230504	-46.16	720	20230316	25.69	1681	-46.16	20230504	720	25.69	20230316	1681	-46.16	20230504	720	25.69	20230316	0.24	N	079190	500	191 억	751832	N	N	N	N
134	20230905	120514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	-14	5	-1.53	64040236	71031	56.83	915	915	893	1186	640	913	901.58	1.96	-2282	937	924	907	894	877	931	901	192	273	500	560	1	1	38355514	345	-2.83	1.99	12	0.19	-318.00	451.00	1681	20230504	-46.52	720	20230316	24.86	1681	-46.52	20230504	720	24.86	20230316	1681	-46.52	20230504	720	24.86	20230316	0.24	N	079190	500	191 억	751832	N	N	N	N
135	20230905	110518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	-3	5	-0.33	50152681	55608	44.49	915	915	893	1186	640	913	901.90	1.96	-4058	937	924	907	894	877	931	901	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.14	-318.00	451.00	1681	20230504	-45.87	720	20230316	26.39	1681	-45.87	20230504	720	26.39	20230316	1681	-45.87	20230504	720	26.39	20230316	0.24	N	079190	500	191 억	751832	N	N	N	N
136	20230905	100512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-13	5	-1.42	22010780	24394	19.52	915	915	893	1186	640	913	902.30	1.96	-1852	937	924	907	894	877	931	901	192	273	500	560	1	1	38355514	345	-2.83	2.00	12	0.06	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.24	N	079190	500	191 억	751832	N	N	N	N
137	20230905	090509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	-8	5	-0.88	9335696	10268	8.22	915	915	901	1186	640	913	909.20	1.96	758	937	924	907	894	877	931	901	192	273	500	560	1	1	38355514	347	-2.85	2.01	12	0.03	-318.00	451.00	1681	20230504	-46.16	720	20230316	25.69	1681	-46.16	20230504	720	25.69	20230316	1681	-46.16	20230504	720	25.69	20230316	0.24	N	079190	500	191 억	751832	N	N	N	N
138	20230904	160510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	1	2	0.11	113476774	124981	144.94	904	920	890	1185	639	912	907.95	1.96	737	962	936	921	895	880	929	888	192	273	500	560	1	1	38355514	350	-2.87	2.02	12	0.33	-318.00	451.00	1681	20230504	-45.69	720	20230316	26.81	1681	-45.69	20230504	720	26.81	20230316	1681	-45.69	20230504	720	26.81	20230316	0.24	N	079190	500	191 억	751191	N	N	N	N
139	20230904	150502	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	0	3	0.00	107599765	118531	137.46	904	920	890	1185	639	912	907.78	1.96	5267	962	936	921	895	880	929	888	192	273	500	560	1	1	38355514	350	-2.87	2.02	12	0.31	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	1681	-45.75	20230504	720	26.67	20230316	1681	-45.75	20230504	720	26.67	20230316	0.24	N	079190	500	191 억	751191	N	N	N	N
140	20230904	140457	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	-11	5	-1.21	97426744	107264	124.39	904	920	890	1185	639	912	908.29	1.96	6369	962	936	921	895	880	929	888	192	273	500	560	1	1	38355514	346	-2.83	2.00	12	0.28	-318.00	451.00	1681	20230504	-46.40	720	20230316	25.14	1681	-46.40	20230504	720	25.14	20230316	1681	-46.40	20230504	720	25.14	20230316	0.24	N	079190	500	191 억	751191	N	N	N	N
141	20230904	130506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	-4	5	-0.44	95985009	105666	122.54	904	920	890	1185	639	912	908.38	1.96	7531	962	936	921	895	880	929	888	192	273	500	560	1	1	38355514	348	-2.86	2.01	12	0.28	-318.00	451.00	1681	20230504	-45.98	720	20230316	26.11	1681	-45.98	20230504	720	26.11	20230316	1681	-45.98	20230504	720	26.11	20230316	0.24	N	079190	500	191 억	751191	N	N	N	N
142	20230904	120458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	-5	5	-0.55	77446351	85359	98.99	904	920	890	1185	639	912	907.30	1.96	11378	962	936	921	895	880	929	888	192	273	500	560	1	1	38355514	348	-2.85	2.01	12	0.22	-318.00	451.00	1681	20230504	-46.04	720	20230316	25.97	1681	-46.04	20230504	720	25.97	20230316	1681	-46.04	20230504	720	25.97	20230316	0.24	N	079190	500	191 억	751191	N	N	N	N
143	20230904	110450	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	914	2	2	0.22	68037908	75072	87.06	904	920	890	1185	639	912	906.30	1.96	11956	962	936	921	895	880	929	888	192	273	500	560	1	1	38355514	351	-2.87	2.03	12	0.20	-318.00	451.00	1681	20230504	-45.63	720	20230316	26.94	1681	-45.63	20230504	720	26.94	20230316	1681	-45.63	20230504	720	26.94	20230316	0.24	N	079190	500	191 억	751191	N	N	N	N
144	20230904	100453	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	0	3	0.00	35092336	38556	44.71	904	920	899	1185	639	912	910.17	1.96	14312	962	936	921	895	880	929	888	192	273	500	560	1	1	38355514	350	-2.87	2.02	12	0.10	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	1681	-45.75	20230504	720	26.67	20230316	1681	-45.75	20230504	720	26.67	20230316	0.24	N	079190	500	191 억	751191	N	N	N	N
145	20230904	090503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	-1	5	-0.11	4050904	4485	5.20	904	912	899	1185	639	912	903.21	1.96	-2023	962	936	921	895	880	929	888	192	273	500	560	1	1	38355514	349	-2.86	2.02	12	0.01	-318.00	451.00	1681	20230504	-45.81	720	20230316	26.53	1681	-45.81	20230504	720	26.53	20230316	1681	-45.81	20230504	720	26.53	20230316	0.24	N	079190	500	191 억	751191	N	N	N	N
146	20230901	160455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	7	2	0.77	79012628	86231	125.80	947	947	906	1176	634	905	916.43	1.98	-9114	933	918	906	891	879	913	886	192	271	500	560	1	1	38355514	350	-2.87	2.02	12	0.22	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	1681	-45.75	20230504	720	26.67	20230316	1681	-45.75	20230504	720	26.67	20230316	0.25	N	079190	500	191 억	758609	N	N	N	N
147	20230901	150501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	12	2	1.33	73267145	79934	116.61	947	947	906	1176	634	905	916.75	1.98	-10019	933	918	906	891	879	913	886	192	271	500	560	1	1	38355514	352	-2.88	2.03	12	0.21	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	1681	-45.45	20230504	720	27.36	20230316	1681	-45.45	20230504	720	27.36	20230316	0.25	N	079190	500	191 억	758609	N	N	N	N
148	20230901	140502	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	7	2	0.77	67854192	73994	107.95	947	947	906	1176	634	905	917.20	1.98	-10483	933	918	906	891	879	913	886	192	271	500	560	1	1	38355514	350	-2.87	2.02	12	0.19	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	1681	-45.75	20230504	720	26.67	20230316	1681	-45.75	20230504	720	26.67	20230316	0.25	N	079190	500	191 억	758609	N	N	N	N
149	20230901	130450	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	12	2	1.33	63620281	69375	101.21	947	947	906	1176	634	905	917.24	1.98	-12016	933	918	906	891	879	913	886	192	271	500	560	1	1	38355514	352	-2.88	2.03	12	0.18	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	1681	-45.45	20230504	720	27.36	20230316	1681	-45.45	20230504	720	27.36	20230316	0.25	N	079190	500	191 억	758609	N	N	N	N
150	20230901	120454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	8	2	0.88	49447686	53856	78.57	947	947	906	1176	634	905	918.41	1.98	-13620	933	918	906	891	879	913	886	192	271	500	560	1	1	38355514	350	-2.87	2.02	12	0.14	-318.00	451.00	1681	20230504	-45.69	720	20230316	26.81	1681	-45.69	20230504	720	26.81	20230316	1681	-45.69	20230504	720	26.81	20230316	0.25	N	079190	500	191 억	758609	N	N	N	N
151	20230901	110455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	918	13	2	1.44	45843693	49914	72.82	947	947	906	1176	634	905	918.75	1.98	-14989	933	918	906	891	879	913	886	192	271	500	560	1	1	38355514	352	-2.89	2.04	12	0.13	-318.00	451.00	1681	20230504	-45.39	720	20230316	27.50	1681	-45.39	20230504	720	27.50	20230316	1681	-45.39	20230504	720	27.50	20230316	0.25	N	079190	500	191 억	758609	N	N	N	N
152	20230901	100452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	12	2	1.33	32802502	35721	52.11	947	947	906	1176	634	905	918.71	1.98	-13736	933	918	906	891	879	913	886	192	271	500	560	1	1	38355514	352	-2.88	2.03	12	0.09	-318.00	451.00	1681	20230504	-45.45	720	20230316	27.36	1681	-45.45	20230504	720	27.36	20230316	1681	-45.45	20230504	720	27.36	20230316	0.25	N	079190	500	191 억	758609	N	N	N	N
153	20230901	090447	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	1	2	0.11	12553324	13610	19.86	947	947	906	1176	634	905	923.84	1.98	-4876	933	918	906	891	879	913	886	192	271	500	560	1	1	38355514	348	-2.85	2.01	12	0.04	-318.00	451.00	1681	20230504	-46.10	720	20230316	25.83	1681	-46.10	20230504	720	25.83	20230316	1681	-46.10	20230504	720	25.83	20230316	0.25	N	079190	500	191 억	758609	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History