KissMeData/079190/price/prices-20230801.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

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

71 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	20230831	160649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	-9	5	-0.98	61770938	68545	101.55	919	921	894	1188	640	914	901.17	1.98	-7045	930	921	911	902	892	926	907	192	274	500	560	1	1	38355514	347	-2.85	2.01	12	0.18	-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	0.25	N	079190	500	191 억	759764	N	N	N	N
3	20230831	150832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	-15	5	-1.64	55831540	61945	91.78	919	921	894	1188	640	914	901.31	1.98	-7345	930	921	911	902	892	926	907	192	274	500	560	1	1	38355514	345	-2.83	1.99	12	0.16	-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	0.25	N	079190	500	191 억	759764	N	N	N	N
4	20230831	140922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-16	5	-1.75	51378563	56984	84.43	919	921	894	1188	640	914	901.63	1.98	-5302	930	921	911	902	892	926	907	192	274	500	560	1	1	38355514	344	-2.82	1.99	12	0.15	-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	759764	N	N	N	N
5	20230831	130852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	-13	5	-1.42	47282523	52425	77.67	919	921	894	1188	640	914	901.91	1.98	-3752	930	921	911	902	892	926	907	192	274	500	560	1	1	38355514	346	-2.83	2.00	12	0.14	-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	0.25	N	079190	500	191 억	759764	N	N	N	N
6	20230831	120912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-16	5	-1.75	31944962	35305	52.31	919	921	894	1188	640	914	904.83	1.98	-2343	930	921	911	902	892	926	907	192	274	500	560	1	1	38355514	344	-2.82	1.99	12	0.09	-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	759764	N	N	N	N
7	20230831	111250	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	903	-11	5	-1.20	30327463	33508	49.64	919	921	894	1188	640	914	905.08	1.98	-1665	930	921	911	902	892	926	907	192	274	500	560	1	1	38355514	346	-2.84	2.00	12	0.09	-318.00	451.00	1681	20230504	-46.28	720	20230316	25.42	1681	-46.28	20230504	720	25.42	20230316	1681	-46.28	20230504	720	25.42	20230316	0.25	N	079190	500	191 억	759764	N	N	N	N
8	20230831	100952	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-5	5	-0.55	23460498	25866	38.32	919	921	899	1188	640	914	907.00	1.98	-2778	930	921	911	902	892	926	907	192	274	500	560	1	1	38355514	349	-2.86	2.02	12	0.07	-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	0.25	N	079190	500	191 억	759764	N	N	N	N
9	20230831	090832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	916	2	2	0.22	4163261	4538	6.72	919	921	914	1188	640	914	917.42	1.98	-1777	930	921	911	902	892	926	907	192	274	500	560	1	1	38355514	351	-2.88	2.03	12	0.01	-318.00	451.00	1681	20230504	-45.51	720	20230316	27.22	1681	-45.51	20230504	720	27.22	20230316	1681	-45.51	20230504	720	27.22	20230316	0.25	N	079190	500	191 억	759764	N	N	N	N
10	20230830	160653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	914	13	2	1.44	61239149	67494	27.27	910	920	901	1171	631	901	907.33	1.99	-5285	972	936	910	874	848	954	892	192	270	500	550	1	1	38355514	351	-2.87	2.03	12	0.18	-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	0.26	N	079190	500	191 억	764699	N	N	N	N
11	20230830	150812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	4	2	0.44	59168907	65210	26.35	910	920	901	1171	631	901	907.36	1.99	-4976	972	936	910	874	848	954	892	192	270	500	550	1	1	38355514	347	-2.85	2.01	12	0.17	-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	0.26	N	079190	500	191 억	764699	N	N	N	N
12	20230830	140851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	14	2	1.55	49173578	54227	21.91	910	920	901	1171	631	901	906.81	1.99	-6498	972	936	910	874	848	954	892	192	270	500	550	1	1	38355514	351	-2.88	2.03	12	0.14	-318.00	451.00	1681	20230504	-45.57	720	20230316	27.08	1681	-45.57	20230504	720	27.08	20230316	1681	-45.57	20230504	720	27.08	20230316	0.26	N	079190	500	191 억	764699	N	N	N	N
13	20230830	130840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	14	2	1.55	41958034	46336	18.72	910	920	901	1171	631	901	905.52	1.99	-7357	972	936	910	874	848	954	892	192	270	500	550	1	1	38355514	351	-2.88	2.03	12	0.12	-318.00	451.00	1681	20230504	-45.57	720	20230316	27.08	1681	-45.57	20230504	720	27.08	20230316	1681	-45.57	20230504	720	27.08	20230316	0.26	N	079190	500	191 억	764699	N	N	N	N
14	20230830	120852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	4	2	0.44	32869681	36289	14.66	910	920	901	1171	631	901	905.78	1.99	-5129	972	936	910	874	848	954	892	192	270	500	550	1	1	38355514	347	-2.85	2.01	12	0.09	-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	0.26	N	079190	500	191 억	764699	N	N	N	N
15	20230830	111242	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	4	2	0.44	32073483	35409	14.31	910	920	901	1171	631	901	905.80	1.99	-5119	972	936	910	874	848	954	892	192	270	500	550	1	1	38355514	347	-2.85	2.01	12	0.09	-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	0.26	N	079190	500	191 억	764699	N	N	N	N
16	20230830	100919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	5	2	0.55	20828220	22946	9.27	910	920	901	1171	631	901	907.71	1.99	-1909	972	936	910	874	848	954	892	192	270	500	550	1	1	38355514	348	-2.85	2.01	12	0.06	-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	0.26	N	079190	500	191 억	764699	N	N	N	N
17	20230830	090819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	919	18	2	2.00	4235663	4639	1.87	910	920	910	1171	631	901	913.06	1.99	-3739	972	936	910	874	848	954	892	192	270	500	550	1	1	38355514	352	-2.89	2.04	12	0.01	-318.00	451.00	1681	20230504	-45.33	720	20230316	27.64	1681	-45.33	20230504	720	27.64	20230316	1681	-45.33	20230504	720	27.64	20230316	0.26	N	079190	500	191 억	764699	N	N	N	N
18	20230829	160648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	16	2	1.81	223064944	243831	235.85	885	946	884	1150	620	885	915.06	1.93	24990	915	900	889	874	863	894	868	192	265	500	540	1	1	38355514	346	-2.83	2.00	12	0.64	-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	0.26	N	079190	500	191 억	739709	N	N	N	N
19	20230829	150818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	21	2	2.37	207304631	226364	218.95	885	946	884	1150	620	885	915.80	1.93	21253	915	900	889	874	863	894	868	192	265	500	540	1	1	38355514	348	-2.85	2.01	12	0.59	-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	0.26	N	079190	500	191 억	739709	N	N	N	N
20	20230829	140921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	35	2	3.95	202664563	221244	214.00	885	946	884	1150	620	885	916.02	1.93	20379	915	900	889	874	863	894	868	192	265	500	540	1	1	38355514	353	-2.89	2.04	12	0.58	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.26	N	079190	500	191 억	739709	N	N	N	N
21	20230829	130838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	27	2	3.05	182872371	199237	192.71	885	946	885	1150	620	885	917.86	1.93	19869	915	900	889	874	863	894	868	192	265	500	540	1	1	38355514	350	-2.87	2.02	12	0.52	-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	0.26	N	079190	500	191 억	739709	N	N	N	N
22	20230829	120904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	24	2	2.71	178216953	194131	187.77	885	946	885	1150	620	885	918.02	1.93	19604	915	900	889	874	863	894	868	192	265	500	540	1	1	38355514	349	-2.86	2.02	12	0.51	-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	0.26	N	079190	500	191 억	739709	N	N	N	N
23	20230829	111451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	32	2	3.62	160016738	174124	168.42	885	946	885	1150	620	885	918.98	1.93	18969	915	900	889	874	863	894	868	192	265	500	540	1	1	38355514	352	-2.88	2.03	12	0.45	-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	0.26	N	079190	500	191 억	739709	N	N	N	N
24	20230829	100949	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	38	2	4.29	141526830	153968	148.93	885	946	885	1150	620	885	919.20	1.93	20975	915	900	889	874	863	894	868	192	265	500	540	1	1	38355514	354	-2.90	2.05	12	0.40	-318.00	451.00	1681	20230504	-45.09	720	20230316	28.19	1681	-45.09	20230504	720	28.19	20230316	1681	-45.09	20230504	720	28.19	20230316	0.26	N	079190	500	191 억	739709	N	N	N	N
25	20230829	090635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	9	2	1.02	10134804	11439	11.06	885	900	885	1150	620	885	885.99	1.93	-3920	915	900	889	874	863	894	868	192	265	500	540	1	1	38355514	343	-2.81	1.98	12	0.03	-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	0.26	N	079190	500	191 억	739709	N	N	N	N
26	20230828	160629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	885	-3	5	-0.34	91034326	102483	160.30	888	904	878	1154	622	888	888.29	1.93	-4006	930	908	898	876	866	904	872	192	266	500	550	1	1	38355514	339	-2.78	1.96	12	0.27	-318.00	451.00	1681	20230504	-47.35	720	20230316	22.92	1681	-47.35	20230504	720	22.92	20230316	1681	-47.35	20230504	720	22.92	20230316	0.26	N	079190	500	191 억	741854	N	N	N	N
27	20230828	150637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	1	2	0.11	83419601	93886	146.85	888	904	878	1154	622	888	888.52	1.93	-3385	930	908	898	876	866	904	872	192	266	500	550	1	1	38355514	341	-2.80	1.97	12	0.24	-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	0.26	N	079190	500	191 억	741854	N	N	N	N
28	20230828	140637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	6	2	0.68	66965400	75318	117.81	888	904	878	1154	622	888	889.10	1.93	-5605	930	908	898	876	866	904	872	192	266	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	0.26	N	079190	500	191 억	741854	N	N	N	N
29	20230828	130642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	892	4	2	0.45	60472997	68041	106.43	888	904	878	1154	622	888	888.77	1.93	-3884	930	908	898	876	866	904	872	192	266	500	550	1	1	38355514	342	-2.81	1.98	12	0.18	-318.00	451.00	1681	20230504	-46.94	720	20230316	23.89	1681	-46.94	20230504	720	23.89	20230316	1681	-46.94	20230504	720	23.89	20230316	0.26	N	079190	500	191 억	741854	N	N	N	N
30	20230828	120636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	11	2	1.24	38102116	42796	66.94	888	904	879	1154	622	888	890.32	1.93	-5427	930	908	898	876	866	904	872	192	266	500	550	1	1	38355514	345	-2.83	1.99	12	0.11	-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	0.26	N	079190	500	191 억	741854	N	N	N	N
31	20230828	110631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	12	2	1.35	33351162	37481	58.63	888	904	879	1154	622	888	889.82	1.93	-6960	930	908	898	876	866	904	872	192	266	500	550	1	1	38355514	345	-2.83	2.00	12	0.10	-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	0.26	N	079190	500	191 억	741854	N	N	N	N
32	20230828	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	892	4	2	0.45	21746636	24608	38.49	888	892	879	1154	622	888	883.72	1.93	-1722	930	908	898	876	866	904	872	192	266	500	550	1	1	38355514	342	-2.81	1.98	12	0.06	-318.00	451.00	1681	20230504	-46.94	720	20230316	23.89	1681	-46.94	20230504	720	23.89	20230316	1681	-46.94	20230504	720	23.89	20230316	0.26	N	079190	500	191 억	741854	N	N	N	N
33	20230828	090637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	-5	5	-0.56	4898655	5536	8.66	888	888	879	1154	622	888	884.87	1.93	-1119	930	908	898	876	866	904	872	192	266	500	550	1	1	38355514	339	-2.78	1.96	12	0.01	-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	0.26	N	079190	500	191 억	741854	N	N	N	N
34	20230825	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	888	-27	5	-2.95	57524013	63789	49.72	915	920	888	1189	641	915	901.80	1.99	-23427	941	927	906	892	871	935	900	192	274	500	560	1	1	38355514	341	-2.79	1.97	12	0.17	-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	0.26	N	079190	500	191 억	763760	N	N	N	N
35	20230825	150635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	895	-20	5	-2.19	53664397	59461	46.34	915	920	890	1189	641	915	902.51	1.99	-23317	941	927	906	892	871	935	900	192	274	500	560	1	1	38355514	343	-2.81	1.98	12	0.16	-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	0.26	N	079190	500	191 억	763760	N	N	N	N
36	20230825	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	-10	5	-1.09	47249535	52330	40.78	915	920	890	1189	641	915	902.91	1.99	-21273	941	927	906	892	871	935	900	192	274	500	560	1	1	38355514	347	-2.85	2.01	12	0.14	-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	0.26	N	079190	500	191 억	763760	N	N	N	N
37	20230825	130631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	897	-18	5	-1.97	43795636	48517	37.81	915	920	890	1189	641	915	902.69	1.99	-20120	941	927	906	892	871	935	900	192	274	500	560	1	1	38355514	344	-2.82	1.99	12	0.13	-318.00	451.00	1681	20230504	-46.64	720	20230316	24.58	1681	-46.64	20230504	720	24.58	20230316	1681	-46.64	20230504	720	24.58	20230316	0.26	N	079190	500	191 억	763760	N	N	N	N
38	20230825	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	-16	5	-1.75	38962653	43122	33.61	915	920	890	1189	641	915	903.54	1.99	-17845	941	927	906	892	871	935	900	192	274	500	560	1	1	38355514	345	-2.83	1.99	12	0.11	-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	0.26	N	079190	500	191 억	763760	N	N	N	N
39	20230825	110633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-17	5	-1.86	26750230	29582	23.06	915	920	890	1189	641	915	904.27	1.99	-14009	941	927	906	892	871	935	900	192	274	500	560	1	1	38355514	344	-2.82	1.99	12	0.08	-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	0.26	N	079190	500	191 억	763760	N	N	N	N
40	20230825	100633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	897	-18	5	-1.97	18737725	20614	16.07	915	920	895	1189	641	915	908.98	1.99	-9372	941	927	906	892	871	935	900	192	274	500	560	1	1	38355514	344	-2.82	1.99	12	0.05	-318.00	451.00	1681	20230504	-46.64	720	20230316	24.58	1681	-46.64	20230504	720	24.58	20230316	1681	-46.64	20230504	720	24.58	20230316	0.26	N	079190	500	191 억	763760	N	N	N	N
41	20230825	090631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	-7	5	-0.77	5494403	6009	4.68	915	917	905	1189	641	915	914.36	1.99	-1462	941	927	906	892	871	935	900	192	274	500	560	1	1	38355514	348	-2.86	2.01	12	0.02	-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	0.26	N	079190	500	191 억	763760	N	N	N	N
42	20230824	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	-5	5	-0.54	116056437	128225	64.45	911	920	885	1196	644	920	905.10	2.04	-15915	958	939	906	887	854	922	870	192	276	500	570	1	1	38355514	351	-2.88	2.03	12	0.33	-318.00	451.00	1681	20230504	-45.57	720	20230316	27.08	1681	-45.57	20230504	720	27.08	20230316	1681	-45.57	20230504	720	27.08	20230316	0.26	N	079190	500	191 억	783185	N	N	N	N
43	20230824	150625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	-18	5	-1.96	75171472	83467	41.95	911	920	885	1196	644	920	900.61	2.04	-18361	958	939	906	887	854	922	870	192	276	500	570	1	1	38355514	346	-2.84	2.00	12	0.22	-318.00	451.00	1681	20230504	-46.34	720	20230316	25.28	1681	-46.34	20230504	720	25.28	20230316	1681	-46.34	20230504	720	25.28	20230316	0.26	N	079190	500	191 억	783185	N	N	N	N
44	20230824	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	916	-4	5	-0.43	67810074	75308	37.85	911	920	885	1196	644	920	900.44	2.04	-17485	958	939	906	887	854	922	870	192	276	500	570	1	1	38355514	351	-2.88	2.03	12	0.20	-318.00	451.00	1681	20230504	-45.51	720	20230316	27.22	1681	-45.51	20230504	720	27.22	20230316	1681	-45.51	20230504	720	27.22	20230316	0.26	N	079190	500	191 억	783185	N	N	N	N
45	20230824	130631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	904	-16	5	-1.74	52859995	58899	29.60	911	920	885	1196	644	920	897.47	2.04	-13551	958	939	906	887	854	922	870	192	276	500	570	1	1	38355514	347	-2.84	2.00	12	0.15	-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	0.26	N	079190	500	191 억	783185	N	N	N	N
46	20230824	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-11	5	-1.20	48117140	53606	26.94	911	920	885	1196	644	920	897.61	2.04	-13079	958	939	906	887	854	922	870	192	276	500	570	1	1	38355514	349	-2.86	2.02	12	0.14	-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	0.26	N	079190	500	191 억	783185	N	N	N	N
47	20230824	110628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	897	-23	5	-2.50	38823865	43242	21.73	911	920	885	1196	644	920	897.83	2.04	-12492	958	939	906	887	854	922	870	192	276	500	570	1	1	38355514	344	-2.82	1.99	12	0.11	-318.00	451.00	1681	20230504	-46.64	720	20230316	24.58	1681	-46.64	20230504	720	24.58	20230316	1681	-46.64	20230504	720	24.58	20230316	0.26	N	079190	500	191 억	783185	N	N	N	N
48	20230824	100627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	887	-33	5	-3.59	21814769	24170	12.15	911	920	885	1196	644	920	902.56	2.04	-9584	958	939	906	887	854	922	870	192	276	500	570	1	1	38355514	340	-2.79	1.97	12	0.06	-318.00	451.00	1681	20230504	-47.23	720	20230316	23.19	1681	-47.23	20230504	720	23.19	20230316	1681	-47.23	20230504	720	23.19	20230316	0.26	N	079190	500	191 억	783185	N	N	N	N
49	20230824	090628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	-9	5	-0.98	10303025	11319	5.69	911	920	902	1196	644	920	910.24	2.04	-4611	958	939	906	887	854	922	870	192	276	500	570	1	1	38355514	349	-2.86	2.02	12	0.03	-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	0.26	N	079190	500	191 억	783185	N	N	N	N
50	20230823	160624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	-5	5	-0.54	177060936	198965	155.56	925	925	873	1202	648	925	889.91	2.24	-77246	991	958	912	879	833	935	856	192	277	500	570	1	1	38355514	353	-2.89	2.04	12	0.52	-318.00	451.00	1681	20230504	-45.27	720	20230316	27.78	1681	-45.27	20230504	720	27.78	20230316	1681	-45.27	20230504	720	27.78	20230316	0.34	N	079190	500	191 억	860370	N	N	N	N
51	20230823	150626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	893	-32	5	-3.46	159878775	180031	140.75	925	925	873	1202	648	925	888.06	2.24	-75648	991	958	912	879	833	935	856	192	277	500	570	1	1	38355514	343	-2.81	1.98	12	0.47	-318.00	451.00	1681	20230504	-46.88	720	20230316	24.03	1681	-46.88	20230504	720	24.03	20230316	1681	-46.88	20230504	720	24.03	20230316	0.34	N	079190	500	191 억	860370	N	N	N	N
52	20230823	140629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	-35	5	-3.78	149036516	167799	131.19	925	925	873	1202	648	925	888.18	2.24	-67311	991	958	912	879	833	935	856	192	277	500	570	1	1	38355514	341	-2.80	1.97	12	0.44	-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	0.34	N	079190	500	191 억	860370	N	N	N	N
53	20230823	130625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	-41	5	-4.43	138531206	155969	121.94	925	925	873	1202	648	925	888.20	2.24	-63671	991	958	912	879	833	935	856	192	277	500	570	1	1	38355514	339	-2.78	1.96	12	0.41	-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	0.34	N	079190	500	191 억	860370	N	N	N	N
54	20230823	120629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	885	-40	5	-4.32	99057792	111993	87.56	925	925	873	1202	648	925	884.50	2.24	-48204	991	958	912	879	833	935	856	192	277	500	570	1	1	38355514	339	-2.78	1.96	12	0.29	-318.00	451.00	1681	20230504	-47.35	720	20230316	22.92	1681	-47.35	20230504	720	22.92	20230316	1681	-47.35	20230504	720	22.92	20230316	0.34	N	079190	500	191 억	860370	N	N	N	N
55	20230823	110626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	-41	5	-4.43	93499627	105719	82.65	925	925	873	1202	648	925	884.42	2.24	-44423	991	958	912	879	833	935	856	192	277	500	570	1	1	38355514	339	-2.78	1.96	12	0.28	-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	0.34	N	079190	500	191 억	860370	N	N	N	N
56	20230823	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	-41	5	-4.43	65803970	74300	58.09	925	925	873	1202	648	925	885.65	2.24	-35304	991	958	912	879	833	935	856	192	277	500	570	1	1	38355514	339	-2.78	1.96	12	0.19	-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	0.34	N	079190	500	191 억	860370	N	N	N	N
57	20230823	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-25	5	-2.70	5726512	6211	4.86	925	925	900	1202	648	925	922.00	2.24	-1572	991	958	912	879	833	935	856	192	277	500	570	1	1	38355514	345	-2.83	2.00	12	0.02	-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	0.34	N	079190	500	191 억	860370	N	N	N	N
58	20230822	160622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	925	-4	5	-0.43	114651216	127889	59.19	929	945	866	1207	651	929	896.49	2.29	-18777	974	951	927	904	880	963	916	192	278	500	570	1	1	38355514	355	-2.91	2.05	12	0.33	-318.00	451.00	1681	20230504	-44.97	720	20230316	28.47	1681	-44.97	20230504	720	28.47	20230316	1681	-44.97	20230504	720	28.47	20230316	0.34	N	079190	500	191 억	879167	N	N	N	N
59	20230822	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-40	5	-4.31	102211725	114234	52.87	929	945	866	1207	651	929	894.76	2.29	-16023	974	951	927	904	880	963	916	192	278	500	570	1	1	38355514	341	-2.80	1.97	12	0.30	-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	0.34	N	079190	500	191 억	879167	N	N	N	N
60	20230822	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	-35	5	-3.77	95049208	106206	49.15	929	945	866	1207	651	929	894.95	2.29	-13477	974	951	927	904	880	963	916	192	278	500	570	1	1	38355514	343	-2.81	1.98	12	0.28	-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	0.34	N	079190	500	191 억	879167	N	N	N	N
61	20230822	130622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	-30	5	-3.23	89184052	99636	46.11	929	945	866	1207	651	929	895.10	2.29	-9603	974	951	927	904	880	963	916	192	278	500	570	1	1	38355514	345	-2.83	1.99	12	0.26	-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	0.34	N	079190	500	191 억	879167	N	N	N	N
62	20230822	120612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	895	-34	5	-3.66	86920441	97108	44.94	929	945	866	1207	651	929	895.09	2.29	-9292	974	951	927	904	880	963	916	192	278	500	570	1	1	38355514	343	-2.81	1.98	12	0.25	-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	0.34	N	079190	500	191 억	879167	N	N	N	N
63	20230822	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	891	-38	5	-4.09	81869198	91439	42.32	929	945	866	1207	651	929	895.34	2.29	-9161	974	951	927	904	880	963	916	192	278	500	570	1	1	38355514	342	-2.80	1.98	12	0.24	-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	0.34	N	079190	500	191 억	879167	N	N	N	N
64	20230822	100617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	892	-37	5	-3.98	68175434	76169	35.25	929	945	866	1207	651	929	895.05	2.29	-4975	974	951	927	904	880	963	916	192	278	500	570	1	1	38355514	342	-2.81	1.98	12	0.20	-318.00	451.00	1681	20230504	-46.94	720	20230316	23.89	1681	-46.94	20230504	720	23.89	20230316	1681	-46.94	20230504	720	23.89	20230316	0.34	N	079190	500	191 억	879167	N	N	N	N
65	20230822	090621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	891	-38	5	-4.09	19828107	21542	9.97	929	945	888	1207	651	929	920.44	2.29	-8299	974	951	927	904	880	963	916	192	278	500	570	1	1	38355514	342	-2.80	1.98	12	0.06	-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	0.34	N	079190	500	191 억	879167	N	N	N	N
66	20230821	160618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	929	26	2	2.88	199203894	215234	175.20	903	950	903	1173	633	903	925.52	2.15	55751	921	911	900	890	879	906	885	192	270	500	550	1	1	38355514	356	-2.92	2.06	12	0.56	-318.00	451.00	1681	20230504	-44.74	720	20230316	29.03	1681	-44.74	20230504	720	29.03	20230316	1681	-44.74	20230504	720	29.03	20230316	0.38	N	079190	500	191 억	823416	N	N	N	N
67	20230821	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	918	15	2	1.66	196523411	212327	172.84	903	950	903	1173	633	903	925.57	2.15	54588	921	911	900	890	879	906	885	192	270	500	550	1	1	38355514	352	-2.89	2.04	12	0.55	-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	0.38	N	079190	500	191 억	823416	N	N	N	N
68	20230821	140621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	929	26	2	2.88	172823433	186709	151.98	903	950	903	1173	633	903	925.63	2.15	54449	921	911	900	890	879	906	885	192	270	500	550	1	1	38355514	356	-2.92	2.06	12	0.49	-318.00	451.00	1681	20230504	-44.74	720	20230316	29.03	1681	-44.74	20230504	720	29.03	20230316	1681	-44.74	20230504	720	29.03	20230316	0.38	N	079190	500	191 억	823416	N	N	N	N
69	20230821	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	924	21	2	2.33	158781318	171511	139.61	903	950	903	1173	633	903	925.78	2.15	55193	921	911	900	890	879	906	885	192	270	500	550	1	1	38355514	354	-2.91	2.05	12	0.45	-318.00	451.00	1681	20230504	-45.03	720	20230316	28.33	1681	-45.03	20230504	720	28.33	20230316	1681	-45.03	20230504	720	28.33	20230316	0.38	N	079190	500	191 억	823416	N	N	N	N
70	20230821	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	927	24	2	2.66	152351405	164541	133.94	903	950	903	1173	633	903	925.92	2.15	53223	921	911	900	890	879	906	885	192	270	500	550	1	1	38355514	356	-2.92	2.06	12	0.43	-318.00	451.00	1681	20230504	-44.85	720	20230316	28.75	1681	-44.85	20230504	720	28.75	20230316	1681	-44.85	20230504	720	28.75	20230316	0.38	N	079190	500	191 억	823416	N	N	N	N
71	20230821	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	44	2	4.87	121225025	130953	106.60	903	950	903	1173	633	903	925.71	2.15	36132	921	911	900	890	879	906	885	192	270	500	550	1	1	38355514	363	-2.98	2.10	12	0.34	-318.00	451.00	1681	20230504	-43.66	720	20230316	31.53	1681	-43.66	20230504	720	31.53	20230316	1681	-43.66	20230504	720	31.53	20230316	0.38	N	079190	500	191 억	823416	N	N	N	N
72	20230821	100620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	25	2	2.77	58318378	63684	51.84	903	930	903	1173	633	903	915.75	2.15	15873	921	911	900	890	879	906	885	192	270	500	550	1	1	38355514	356	-2.92	2.06	12	0.17	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	1681	-44.79	20230504	720	28.89	20230316	1681	-44.79	20230504	720	28.89	20230316	0.38	N	079190	500	191 억	823416	N	N	N	N
73	20230821	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	6	2	0.66	13794684	15236	12.40	903	918	903	1173	633	903	905.40	2.15	1708	921	911	900	890	879	906	885	192	270	500	550	1	1	38355514	349	-2.86	2.02	12	0.04	-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	0.38	N	079190	500	191 억	823416	N	N	N	N
74	20230818	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	903	-11	5	-1.20	110367960	122612	121.58	904	910	889	1188	640	914	899.92	2.14	3132	930	922	907	899	884	926	903	192	274	500	560	1	1	38355514	346	-2.84	2.00	12	0.32	-318.00	451.00	1681	20230504	-46.28	720	20230316	25.42	1681	-46.28	20230504	720	25.42	20230316	1681	-46.28	20230504	720	25.42	20230316	0.41	N	079190	500	191 억	820284	N	N	N	N
75	20230818	150613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	-8	5	-0.88	105745741	117505	116.52	904	910	889	1188	640	914	899.70	2.14	1782	930	922	907	899	884	926	903	192	274	500	560	1	1	38355514	348	-2.85	2.01	12	0.31	-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	0.41	N	079190	500	191 억	820284	N	N	N	N
76	20230818	140619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	-8	5	-0.88	98149583	109127	108.21	904	910	889	1188	640	914	899.15	2.14	-285	930	922	907	899	884	926	903	192	274	500	560	1	1	38355514	348	-2.85	2.01	12	0.28	-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	0.41	N	079190	500	191 억	820284	N	N	N	N
77	20230818	130614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-5	5	-0.55	86685001	96483	95.67	904	909	889	1188	640	914	898.14	2.14	-2299	930	922	907	899	884	926	903	192	274	500	560	1	1	38355514	349	-2.86	2.02	12	0.25	-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	0.41	N	079190	500	191 억	820284	N	N	N	N
78	20230818	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	-12	5	-1.31	75429537	84051	83.34	904	906	889	1188	640	914	897.05	2.14	-11271	930	922	907	899	884	926	903	192	274	500	560	1	1	38355514	346	-2.84	2.00	12	0.22	-318.00	451.00	1681	20230504	-46.34	720	20230316	25.28	1681	-46.34	20230504	720	25.28	20230316	1681	-46.34	20230504	720	25.28	20230316	0.41	N	079190	500	191 억	820284	N	N	N	N
79	20230818	110618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-16	5	-1.75	58640681	65374	64.82	904	906	889	1188	640	914	896.50	2.14	-17090	930	922	907	899	884	926	903	192	274	500	560	1	1	38355514	344	-2.82	1.99	12	0.17	-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	0.41	N	079190	500	191 억	820284	N	N	N	N
80	20230818	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	895	-19	5	-2.08	36537494	40629	40.29	904	906	893	1188	640	914	898.58	2.14	-21651	930	922	907	899	884	926	903	192	274	500	560	1	1	38355514	343	-2.81	1.98	12	0.11	-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	0.41	N	079190	500	191 억	820284	N	N	N	N
81	20230818	090620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	-15	5	-1.64	10170007	11259	11.16	904	906	896	1188	640	914	901.13	2.14	-3293	930	922	907	899	884	926	903	192	274	500	560	1	1	38355514	345	-2.83	1.99	12	0.03	-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	0.41	N	079190	500	191 억	820284	N	N	N	N
82	20230817	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	914	-14	5	-1.51	91021463	100848	56.85	901	915	892	1206	650	928	902.56	2.07	24297	980	954	921	895	862	937	878	192	278	500	570	1	1	38355514	351	-2.87	2.03	12	0.26	-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	0.41	N	079190	500	191 억	792809	N	N	N	N
83	20230817	150624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	-22	5	-2.37	87396080	96866	54.60	901	915	892	1206	650	928	902.24	2.07	24333	980	954	921	895	862	937	878	192	278	500	570	1	1	38355514	348	-2.85	2.01	12	0.25	-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	0.41	N	079190	500	191 억	792809	N	N	N	N
84	20230817	140618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	-19	5	-2.05	79641926	88313	49.78	901	915	892	1206	650	928	901.81	2.07	21438	980	954	921	895	862	937	878	192	278	500	570	1	1	38355514	349	-2.86	2.02	12	0.23	-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	0.41	N	079190	500	191 억	792809	N	N	N	N
85	20230817	130616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	914	-14	5	-1.51	74700150	82870	46.71	901	915	892	1206	650	928	901.41	2.07	19319	980	954	921	895	862	937	878	192	278	500	570	1	1	38355514	351	-2.87	2.03	12	0.22	-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	0.41	N	079190	500	191 억	792809	N	N	N	N
86	20230817	120619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	-27	5	-2.91	64884534	72039	40.61	901	915	892	1206	650	928	900.69	2.07	17078	980	954	921	895	862	937	878	192	278	500	570	1	1	38355514	346	-2.83	2.00	12	0.19	-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	0.41	N	079190	500	191 억	792809	N	N	N	N
87	20230817	110617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	-23	5	-2.48	55957079	62171	35.05	901	915	892	1206	650	928	900.05	2.07	12358	980	954	921	895	862	937	878	192	278	500	570	1	1	38355514	347	-2.85	2.01	12	0.16	-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	0.41	N	079190	500	191 억	792809	N	N	N	N
88	20230817	100615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	-16	5	-1.72	38704102	43046	24.27	901	914	893	1206	650	928	899.13	2.07	8427	980	954	921	895	862	937	878	192	278	500	570	1	1	38355514	350	-2.87	2.02	12	0.11	-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	0.41	N	079190	500	191 억	792809	N	N	N	N
89	20230817	090614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	896	-32	5	-3.45	7033202	7828	4.41	901	905	893	1206	650	928	898.47	2.07	2883	980	954	921	895	862	937	878	192	278	500	570	1	1	38355514	344	-2.82	1.99	12	0.02	-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	0.41	N	079190	500	191 억	792809	N	N	N	N
90	20230816	160617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-22	5	-2.32	162932189	175669	92.04	947	947	888	1235	665	950	927.50	1.96	42082	989	969	947	927	905	958	916	192	285	500	580	1	1	38355514	356	-2.92	2.06	12	0.46	-318.00	451.00	1681	20230504	-44.79	720	20230316	28.89	1681	-44.79	20230504	720	28.89	20230316	1681	-44.79	20230504	720	28.89	20230316	0.41	N	079190	500	191 억	749932	N	N	N	N
91	20230816	150618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	931	-19	5	-2.00	158321751	170692	89.43	947	947	888	1235	665	950	927.53	1.96	41336	989	969	947	927	905	958	916	192	285	500	580	1	1	38355514	357	-2.93	2.06	12	0.45	-318.00	451.00	1681	20230504	-44.62	720	20230316	29.31	1681	-44.62	20230504	720	29.31	20230316	1681	-44.62	20230504	720	29.31	20230316	0.41	N	079190	500	191 억	749932	N	N	N	N
92	20230816	140616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	-15	5	-1.58	147340393	158848	83.22	947	947	888	1235	665	950	927.56	1.96	39385	989	969	947	927	905	958	916	192	285	500	580	1	1	38355514	359	-2.94	2.07	12	0.41	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.41	N	079190	500	191 억	749932	N	N	N	N
93	20230816	130616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	939	-11	5	-1.16	136328442	146960	77.00	947	947	888	1235	665	950	927.66	1.96	44399	989	969	947	927	905	958	916	192	285	500	580	1	1	38355514	360	-2.95	2.08	12	0.38	-318.00	451.00	1681	20230504	-44.14	720	20230316	30.42	1681	-44.14	20230504	720	30.42	20230316	1681	-44.14	20230504	720	30.42	20230316	0.41	N	079190	500	191 억	749932	N	N	N	N
94	20230816	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	943	-7	5	-0.74	127788355	137822	72.21	947	947	888	1235	665	950	927.20	1.96	40305	989	969	947	927	905	958	916	192	285	500	580	1	1	38355514	362	-2.97	2.09	12	0.36	-318.00	451.00	1681	20230504	-43.90	720	20230316	30.97	1681	-43.90	20230504	720	30.97	20230316	1681	-43.90	20230504	720	30.97	20230316	0.41	N	079190	500	191 억	749932	N	N	N	N
95	20230816	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	-3	5	-0.32	119944217	129426	67.81	947	947	888	1235	665	950	926.74	1.96	39898	989	969	947	927	905	958	916	192	285	500	580	1	1	38355514	363	-2.98	2.10	12	0.34	-318.00	451.00	1681	20230504	-43.66	720	20230316	31.53	1681	-43.66	20230504	720	31.53	20230316	1681	-43.66	20230504	720	31.53	20230316	0.41	N	079190	500	191 억	749932	N	N	N	N
96	20230816	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	925	-25	5	-2.63	70847500	76577	40.12	947	947	888	1235	665	950	925.18	1.96	12559	989	969	947	927	905	958	916	192	285	500	580	1	1	38355514	355	-2.91	2.05	12	0.20	-318.00	451.00	1681	20230504	-44.97	720	20230316	28.47	1681	-44.97	20230504	720	28.47	20230316	1681	-44.97	20230504	720	28.47	20230316	0.41	N	079190	500	191 억	749932	N	N	N	N
97	20230816	090616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	-48	5	-5.05	46045684	49452	25.91	947	947	888	1235	665	950	931.12	1.96	1680	989	969	947	927	905	958	916	192	285	500	580	1	1	38355514	346	-2.84	2.00	12	0.13	-318.00	451.00	1681	20230504	-46.34	720	20230316	25.28	1681	-46.34	20230504	720	25.28	20230316	1681	-46.34	20230504	720	25.28	20230316	0.41	N	079190	500	191 억	749932	N	N	N	N
98	20230814	160610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	950	-21	5	-2.16	180649389	190498	179.36	967	967	925	1262	680	971	948.08	1.93	9472	1015	993	978	956	941	985	948	192	291	500	600	1	1	38355514	364	-2.99	2.11	12	0.50	-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	0.41	N	079190	500	191 억	739749	N	N	N	N
99	20230814	150608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	945	-26	5	-2.68	171652073	181014	170.43	967	967	925	1262	680	971	948.05	1.93	9301	1015	993	978	956	941	985	948	192	291	500	600	1	1	38355514	362	-2.97	2.10	12	0.47	-318.00	451.00	1681	20230504	-43.78	720	20230316	31.25	1681	-43.78	20230504	720	31.25	20230316	1681	-43.78	20230504	720	31.25	20230316	0.41	N	079190	500	191 억	739749	N	N	N	N
100	20230814	140610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	949	-22	5	-2.27	161986067	170748	160.76	967	967	925	1262	680	971	948.45	1.93	6766	1015	993	978	956	941	985	948	192	291	500	600	1	1	38355514	364	-2.98	2.10	12	0.45	-318.00	451.00	1681	20230504	-43.55	720	20230316	31.81	1681	-43.55	20230504	720	31.81	20230316	1681	-43.55	20230504	720	31.81	20230316	0.41	N	079190	500	191 억	739749	N	N	N	N
101	20230814	130606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	950	-21	5	-2.16	154199434	162546	153.04	967	967	925	1262	680	971	948.40	1.93	6949	1015	993	978	956	941	985	948	192	291	500	600	1	1	38355514	364	-2.99	2.11	12	0.42	-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	0.41	N	079190	500	191 억	739749	N	N	N	N
102	20230814	120607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	-24	5	-2.47	150585727	158746	149.46	967	967	925	1262	680	971	948.34	1.93	7609	1015	993	978	956	941	985	948	192	291	500	600	1	1	38355514	363	-2.98	2.10	12	0.41	-318.00	451.00	1681	20230504	-43.66	720	20230316	31.53	1681	-43.66	20230504	720	31.53	20230316	1681	-43.66	20230504	720	31.53	20230316	0.41	N	079190	500	191 억	739749	N	N	N	N
103	20230814	110605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	959	-12	5	-1.24	134007542	141228	132.97	967	967	925	1262	680	971	948.59	1.93	12141	1015	993	978	956	941	985	948	192	291	500	600	1	1	38355514	368	-3.02	2.13	12	0.37	-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	0.41	N	079190	500	191 억	739749	N	N	N	N
104	20230814	100605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-31	5	-3.19	114106136	120330	113.29	967	967	925	1262	680	971	947.93	1.93	6418	1015	993	978	956	941	985	948	192	291	500	600	1	1	38355514	361	-2.96	2.08	12	0.31	-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	0.41	N	079190	500	191 억	739749	N	N	N	N
105	20230814	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	949	-22	5	-2.27	46922988	48985	46.12	967	967	935	1262	680	971	957.41	1.93	-6117	1015	993	978	956	941	985	948	192	291	500	600	1	1	38355514	364	-2.98	2.10	12	0.13	-318.00	451.00	1681	20230504	-43.55	720	20230316	31.81	1681	-43.55	20230504	720	31.81	20230316	1681	-43.55	20230504	720	31.81	20230316	0.41	N	079190	500	191 억	739749	N	N	N	N
106	20230811	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	971	-10	5	-1.02	93911116	95757	129.35	981	1000	963	1275	687	981	980.73	1.97	-16334	1029	1005	984	960	939	994	949	192	294	500	600	1	1	38355514	372	-3.05	2.15	12	0.25	-318.00	451.00	1681	20230504	-42.24	720	20230316	34.86	1681	-42.24	20230504	720	34.86	20230316	1681	-42.24	20230504	720	34.86	20230316	0.41	N	079190	500	191 억	756083	N	N	N	N
107	20230811	150601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	977	-4	5	-0.41	91205352	92973	125.59	981	1000	963	1275	687	981	980.99	1.97	-16224	1029	1005	984	960	939	994	949	192	294	500	600	1	1	38355514	375	-3.07	2.17	12	0.24	-318.00	451.00	1681	20230504	-41.88	720	20230316	35.69	1681	-41.88	20230504	720	35.69	20230316	1681	-41.88	20230504	720	35.69	20230316	0.41	N	079190	500	191 억	756083	N	N	N	N
108	20230811	140603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	980	-1	5	-0.10	65265179	66331	89.60	981	1000	970	1275	687	981	983.93	1.97	-17265	1029	1005	984	960	939	994	949	192	294	500	600	1	1	38355514	376	-3.08	2.17	12	0.17	-318.00	451.00	1681	20230504	-41.70	720	20230316	36.11	1681	-41.70	20230504	720	36.11	20230316	1681	-41.70	20230504	720	36.11	20230316	0.41	N	079190	500	191 억	756083	N	N	N	N
109	20230811	130559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	993	12	2	1.22	54597250	55516	74.99	981	1000	970	1275	687	981	983.45	1.97	-14753	1029	1005	984	960	939	994	949	192	294	500	600	1	1	38355514	381	-3.12	2.20	12	0.14	-318.00	451.00	1681	20230504	-40.93	720	20230316	37.92	1681	-40.93	20230504	720	37.92	20230316	1681	-40.93	20230504	720	37.92	20230316	0.41	N	079190	500	191 억	756083	N	N	N	N
110	20230811	120557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	994	13	2	1.33	46788829	47638	64.35	981	1000	970	1275	687	981	982.17	1.97	-14087	1029	1005	984	960	939	994	949	192	294	500	600	1	1	38355514	381	-3.13	2.20	12	0.12	-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	0.41	N	079190	500	191 억	756083	N	N	N	N
111	20230811	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	998	17	2	1.73	43094868	43908	59.31	981	1000	970	1275	687	981	981.48	1.97	-13673	1029	1005	984	960	939	994	949	192	294	500	600	1	1	38355514	383	-3.14	2.21	12	0.11	-318.00	451.00	1681	20230504	-40.63	720	20230316	38.61	1681	-40.63	20230504	720	38.61	20230316	1681	-40.63	20230504	720	38.61	20230316	0.41	N	079190	500	191 억	756083	N	N	N	N
112	20230811	100554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	992	11	2	1.12	33448842	34137	46.11	981	997	970	1275	687	981	979.84	1.97	-13188	1029	1005	984	960	939	994	949	192	294	500	600	1	1	38355514	380	-3.12	2.20	12	0.09	-318.00	451.00	1681	20230504	-40.99	720	20230316	37.78	1681	-40.99	20230504	720	37.78	20230316	1681	-40.99	20230504	720	37.78	20230316	0.41	N	079190	500	191 억	756083	N	N	N	N
113	20230811	090601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	970	-11	5	-1.12	24226092	24723	33.40	981	997	970	1275	687	981	979.90	1.97	-17712	1029	1005	984	960	939	994	949	192	294	500	600	1	1	38355514	372	-3.05	2.15	12	0.06	-318.00	451.00	1681	20230504	-42.30	720	20230316	34.72	1681	-42.30	20230504	720	34.72	20230316	1681	-42.30	20230504	720	34.72	20230316	0.41	N	079190	500	191 억	756083	N	N	N	N
114	20230810	160556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	981	-22	5	-2.19	73369408	74018	66.26	1007	1008	963	1303	703	1003	991.24	2.08	-39985	1039	1021	987	969	935	1030	978	192	300	500	620	1	1	38355514	376	-3.08	2.18	12	0.19	-318.00	451.00	1681	20230504	-41.64	720	20230316	36.25	1681	-41.64	20230504	720	36.25	20230316	1681	-41.64	20230504	720	36.25	20230316	0.47	N	079190	500	191 억	796068	N	N	N	N
115	20230810	150553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	981	-22	5	-2.19	69954883	70538	63.15	1007	1008	963	1303	703	1003	991.73	2.08	-38607	1039	1021	987	969	935	1030	978	192	300	500	620	1	1	38355514	376	-3.08	2.18	12	0.18	-318.00	451.00	1681	20230504	-41.64	720	20230316	36.25	1681	-41.64	20230504	720	36.25	20230316	1681	-41.64	20230504	720	36.25	20230316	0.47	N	079190	500	191 억	796068	N	N	N	N
116	20230810	140553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	983	-20	5	-1.99	63557749	64006	57.30	1007	1008	963	1303	703	1003	993.00	2.08	-36924	1039	1021	987	969	935	1030	978	192	300	500	620	1	1	38355514	377	-3.09	2.18	12	0.17	-318.00	451.00	1681	20230504	-41.52	720	20230316	36.53	1681	-41.52	20230504	720	36.53	20230316	1681	-41.52	20230504	720	36.53	20230316	0.47	N	079190	500	191 억	796068	N	N	N	N
117	20230810	130549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	990	-13	5	-1.30	58529374	58898	52.73	1007	1008	963	1303	703	1003	993.74	2.08	-36292	1039	1021	987	969	935	1030	978	192	300	500	620	1	1	38355514	380	-3.11	2.20	12	0.15	-318.00	451.00	1681	20230504	-41.11	720	20230316	37.50	1681	-41.11	20230504	720	37.50	20230316	1681	-41.11	20230504	720	37.50	20230316	0.47	N	079190	500	191 억	796068	N	N	N	N
118	20230810	120557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	994	-9	5	-0.90	54231318	54527	48.81	1007	1008	963	1303	703	1003	994.58	2.08	-36005	1039	1021	987	969	935	1030	978	192	300	500	620	1	1	38355514	381	-3.13	2.20	12	0.14	-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	0.47	N	079190	500	191 억	796068	N	N	N	N
119	20230810	110557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	984	-19	5	-1.89	46669113	46885	41.97	1007	1008	963	1303	703	1003	995.40	2.08	-33417	1039	1021	987	969	935	1030	978	192	300	500	620	1	1	38355514	377	-3.09	2.18	12	0.12	-318.00	451.00	1681	20230504	-41.46	720	20230316	36.67	1681	-41.46	20230504	720	36.67	20230316	1681	-41.46	20230504	720	36.67	20230316	0.47	N	079190	500	191 억	796068	N	N	N	N
120	20230810	100556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	976	-27	5	-2.69	45863034	46069	41.24	1007	1008	963	1303	703	1003	995.53	2.08	-32946	1039	1021	987	969	935	1030	978	192	300	500	620	1	1	38355514	374	-3.07	2.16	12	0.12	-318.00	451.00	1681	20230504	-41.94	720	20230316	35.56	1681	-41.94	20230504	720	35.56	20230316	1681	-41.94	20230504	720	35.56	20230316	0.47	N	079190	500	191 억	796068	N	N	N	N
121	20230810	090602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	999	-4	5	-0.40	17554775	17475	15.64	1007	1008	999	1303	703	1003	1004.57	2.08	-11855	1039	1021	987	969	935	1030	978	192	300	500	620	1	1	38355514	383	-3.14	2.22	12	0.05	-318.00	451.00	1681	20230504	-40.57	720	20230316	38.75	1681	-40.57	20230504	720	38.75	20230316	1681	-40.57	20230504	720	38.75	20230316	0.47	N	079190	500	191 억	796068	N	N	N	N
122	20230809	160554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1003	50	2	5.25	110291633	111669	44.60	953	1005	953	1238	668	953	988.21	2.04	14385	1037	995	950	908	863	972	885	192	285	500	590	1	1	38355514	385	-3.15	2.22	12	0.29	-318.00	451.00	1681	20230504	-40.33	720	20230316	39.31	1681	-40.33	20230504	720	39.31	20230316	1681	-40.33	20230504	720	39.31	20230316	0.63	N	079190	500	191 억	782709	N	N	N	N
123	20230809	150546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	995	42	2	4.41	99694938	100947	40.32	953	1005	953	1238	668	953	988.21	2.04	13906	1037	995	950	908	863	972	885	192	285	500	590	1	1	38355514	382	-3.13	2.21	12	0.26	-318.00	451.00	1681	20230504	-40.81	720	20230316	38.19	1681	-40.81	20230504	720	38.19	20230316	1681	-40.81	20230504	720	38.19	20230316	0.63	N	079190	500	191 억	782709	N	N	N	N
124	20230809	140547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	998	45	2	4.72	86223754	87374	34.90	953	1005	953	1238	668	953	987.53	2.04	14835	1037	995	950	908	863	972	885	192	285	500	590	1	1	38355514	383	-3.14	2.21	12	0.23	-318.00	451.00	1681	20230504	-40.63	720	20230316	38.61	1681	-40.63	20230504	720	38.61	20230316	1681	-40.63	20230504	720	38.61	20230316	0.63	N	079190	500	191 억	782709	N	N	N	N
125	20230809	130559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	999	46	2	4.83	60592853	61750	24.66	953	1005	953	1238	668	953	982.09	2.04	14103	1037	995	950	908	863	972	885	192	285	500	590	1	1	38355514	383	-3.14	2.22	12	0.16	-318.00	451.00	1681	20230504	-40.57	720	20230316	38.75	1681	-40.57	20230504	720	38.75	20230316	1681	-40.57	20230504	720	38.75	20230316	0.63	N	079190	500	191 억	782709	N	N	N	N
126	20230809	120556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	998	45	2	4.72	48917446	50005	19.97	953	1005	953	1238	668	953	979.17	2.04	16185	1037	995	950	908	863	972	885	192	285	500	590	1	1	38355514	383	-3.14	2.21	12	0.13	-318.00	451.00	1681	20230504	-40.63	720	20230316	38.61	1681	-40.63	20230504	720	38.61	20230316	1681	-40.63	20230504	720	38.61	20230316	0.63	N	079190	500	191 억	782709	N	N	N	N
127	20230809	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	983	30	2	3.15	29357945	30283	12.09	953	989	953	1238	668	953	970.47	2.04	5698	1037	995	950	908	863	972	885	192	285	500	590	1	1	38355514	377	-3.09	2.18	12	0.08	-318.00	451.00	1681	20230504	-41.52	720	20230316	36.53	1681	-41.52	20230504	720	36.53	20230316	1681	-41.52	20230504	720	36.53	20230316	0.63	N	079190	500	191 억	782709	N	N	N	N
128	20230809	100546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	980	27	2	2.83	20206730	20933	8.36	953	989	953	1238	668	953	966.44	2.04	478	1037	995	950	908	863	972	885	192	285	500	590	1	1	38355514	376	-3.08	2.17	12	0.05	-318.00	451.00	1681	20230504	-41.70	720	20230316	36.11	1681	-41.70	20230504	720	36.11	20230316	1681	-41.70	20230504	720	36.11	20230316	0.63	N	079190	500	191 억	782709	N	N	N	N
129	20230809	090548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	969	16	2	1.68	9924524	10404	4.16	953	972	953	1238	668	953	954.10	2.04	1149	1037	995	950	908	863	972	885	192	285	500	590	1	1	38355514	372	-3.05	2.15	12	0.03	-318.00	451.00	1681	20230504	-42.36	720	20230316	34.58	1681	-42.36	20230504	720	34.58	20230316	1681	-42.36	20230504	720	34.58	20230316	0.63	N	079190	500	191 억	782709	N	N	N	N
130	20230808	160559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	953	-30	5	-3.05	240158470	250311	97.83	983	992	905	1277	689	983	959.44	1.97	26633	1049	1015	985	951	921	1001	937	192	294	500	600	1	1	38355514	366	-3.00	2.11	12	0.65	-318.00	451.00	1681	20230504	-43.31	720	20230316	32.36	1681	-43.31	20230504	720	32.36	20230316	1681	-43.31	20230504	720	32.36	20230316	0.62	N	079190	500	191 억	756015	N	N	N	N
131	20230808	150552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-43	5	-4.37	227167750	236511	92.43	983	992	905	1277	689	983	960.50	1.97	20966	1049	1015	985	951	921	1001	937	192	294	500	600	1	1	38355514	361	-2.96	2.08	12	0.62	-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	0.62	N	079190	500	191 억	756015	N	N	N	N
132	20230808	140549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	966	-17	5	-1.73	156528297	162349	63.45	983	992	905	1277	689	983	964.15	1.97	10230	1049	1015	985	951	921	1001	937	192	294	500	600	1	1	38355514	371	-3.04	2.14	12	0.42	-318.00	451.00	1681	20230504	-42.53	720	20230316	34.17	1681	-42.53	20230504	720	34.17	20230316	1681	-42.53	20230504	720	34.17	20230316	0.62	N	079190	500	191 억	756015	N	N	N	N
133	20230808	130542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	965	-18	5	-1.83	142415339	147756	57.75	983	992	905	1277	689	983	963.85	1.97	5202	1049	1015	985	951	921	1001	937	192	294	500	600	1	1	38355514	370	-3.03	2.14	12	0.39	-318.00	451.00	1681	20230504	-42.59	720	20230316	34.03	1681	-42.59	20230504	720	34.03	20230316	1681	-42.59	20230504	720	34.03	20230316	0.62	N	079190	500	191 억	756015	N	N	N	N
134	20230808	120548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	965	-18	5	-1.83	129174185	134014	52.38	983	992	905	1277	689	983	963.89	1.97	1629	1049	1015	985	951	921	1001	937	192	294	500	600	1	1	38355514	370	-3.03	2.14	12	0.35	-318.00	451.00	1681	20230504	-42.59	720	20230316	34.03	1681	-42.59	20230504	720	34.03	20230316	1681	-42.59	20230504	720	34.03	20230316	0.62	N	079190	500	191 억	756015	N	N	N	N
135	20230808	110541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	966	-17	5	-1.73	122586079	127215	49.72	983	992	905	1277	689	983	963.61	1.97	3371	1049	1015	985	951	921	1001	937	192	294	500	600	1	1	38355514	371	-3.04	2.14	12	0.33	-318.00	451.00	1681	20230504	-42.53	720	20230316	34.17	1681	-42.53	20230504	720	34.17	20230316	1681	-42.53	20230504	720	34.17	20230316	0.62	N	079190	500	191 억	756015	N	N	N	N
136	20230808	100551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	968	-15	5	-1.53	57913301	59362	23.20	983	992	962	1277	689	983	975.60	1.97	-10286	1049	1015	985	951	921	1001	937	192	294	500	600	1	1	38355514	371	-3.04	2.15	12	0.15	-318.00	451.00	1681	20230504	-42.42	720	20230316	34.44	1681	-42.42	20230504	720	34.44	20230316	1681	-42.42	20230504	720	34.44	20230316	0.62	N	079190	500	191 억	756015	N	N	N	N
137	20230808	090551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	983	0	3	0.00	16360065	16618	6.49	983	992	983	1277	689	983	984.48	1.97	5974	1049	1015	985	951	921	1001	937	192	294	500	600	1	1	38355514	377	-3.09	2.18	12	0.04	-318.00	451.00	1681	20230504	-41.52	720	20230316	36.53	1681	-41.52	20230504	720	36.53	20230316	1681	-41.52	20230504	720	36.53	20230316	0.62	N	079190	500	191 억	756015	N	N	N	N
138	20230807	160548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	983	-36	5	-3.53	248541227	253765	197.84	1019	1019	955	1324	714	1019	979.40	1.95	6488	1057	1038	1013	994	969	1047	1003	192	305	500	630	1	1	38355514	377	-3.09	2.18	12	0.66	-318.00	451.00	1681	20230504	-41.52	720	20230316	36.53	1681	-41.52	20230504	720	36.53	20230316	1681	-41.52	20230504	720	36.53	20230316	0.63	N	079190	500	191 억	749527	N	N	N	N
139	20230807	150547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	970	-49	5	-4.81	229090513	233901	182.36	1019	1019	955	1324	714	1019	979.43	1.95	10678	1057	1038	1013	994	969	1047	1003	192	305	500	630	1	1	38355514	372	-3.05	2.15	12	0.61	-318.00	451.00	1681	20230504	-42.30	720	20230316	34.72	1681	-42.30	20230504	720	34.72	20230316	1681	-42.30	20230504	720	34.72	20230316	0.63	N	079190	500	191 억	749527	N	N	N	N
140	20230807	140549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	961	-58	5	-5.69	207349432	211290	164.73	1019	1019	955	1324	714	1019	981.35	1.95	5597	1057	1038	1013	994	969	1047	1003	192	305	500	630	1	1	38355514	369	-3.02	2.13	12	0.55	-318.00	451.00	1681	20230504	-42.83	720	20230316	33.47	1681	-42.83	20230504	720	33.47	20230316	1681	-42.83	20230504	720	33.47	20230316	0.63	N	079190	500	191 억	749527	N	N	N	N
141	20230807	130545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	972	-47	5	-4.61	163559939	165980	129.40	1019	1019	970	1324	714	1019	985.42	1.95	5006	1057	1038	1013	994	969	1047	1003	192	305	500	630	1	1	38355514	373	-3.06	2.16	12	0.43	-318.00	451.00	1681	20230504	-42.18	720	20230316	35.00	1681	-42.18	20230504	720	35.00	20230316	1681	-42.18	20230504	720	35.00	20230316	0.63	N	079190	500	191 억	749527	N	N	N	N
142	20230807	120543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	977	-42	5	-4.12	142851453	144742	112.85	1019	1019	970	1324	714	1019	986.94	1.95	3649	1057	1038	1013	994	969	1047	1003	192	305	500	630	1	1	38355514	375	-3.07	2.17	12	0.38	-318.00	451.00	1681	20230504	-41.88	720	20230316	35.69	1681	-41.88	20230504	720	35.69	20230316	1681	-41.88	20230504	720	35.69	20230316	0.63	N	079190	500	191 억	749527	N	N	N	N
143	20230807	110539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	971	-48	5	-4.71	132717736	134358	104.75	1019	1019	970	1324	714	1019	987.79	1.95	1607	1057	1038	1013	994	969	1047	1003	192	305	500	630	1	1	38355514	372	-3.05	2.15	12	0.35	-318.00	451.00	1681	20230504	-42.24	720	20230316	34.86	1681	-42.24	20230504	720	34.86	20230316	1681	-42.24	20230504	720	34.86	20230316	0.63	N	079190	500	191 억	749527	N	N	N	N
144	20230807	100545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	980	-39	5	-3.83	84012456	84414	65.81	1019	1019	979	1324	714	1019	995.24	1.95	11853	1057	1038	1013	994	969	1047	1003	192	305	500	630	1	1	38355514	376	-3.08	2.17	12	0.22	-318.00	451.00	1681	20230504	-41.70	720	20230316	36.11	1681	-41.70	20230504	720	36.11	20230316	1681	-41.70	20230504	720	36.11	20230316	0.63	N	079190	500	191 억	749527	N	N	N	N
145	20230807	090544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1009	-10	5	-0.98	12698801	12483	9.73	1019	1019	1009	1324	714	1019	1017.29	1.95	-3003	1057	1038	1013	994	969	1047	1003	192	305	500	630	1	1	38355514	387	-3.17	2.24	12	0.03	-318.00	451.00	1681	20230504	-39.98	720	20230316	40.14	1681	-39.98	20230504	720	40.14	20230316	1681	-39.98	20230504	720	40.14	20230316	0.63	N	079190	500	191 억	749527	N	N	N	N
146	20230804	160539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1019	20	2	2.00	128965930	128265	80.76	999	1032	988	1298	700	999	1005.47	1.92	13730	1031	1015	1002	986	973	1008	979	192	299	500	610	1	1	38355514	391	-3.20	2.26	12	0.33	-318.00	451.00	1681	20230504	-39.38	720	20230316	41.53	1681	-39.38	20230504	720	41.53	20230316	1681	-39.38	20230504	720	41.53	20230316	0.64	N	079190	500	191 억	735809	N	N	N	N
147	20230804	150541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1030	31	2	3.10	124411001	123815	77.96	999	1032	988	1298	700	999	1004.82	1.92	13163	1031	1015	1002	986	973	1008	979	192	299	500	610	1	1	38355514	395	-3.24	2.28	12	0.32	-318.00	451.00	1681	20230504	-38.73	720	20230316	43.06	1681	-38.73	20230504	720	43.06	20230316	1681	-38.73	20230504	720	43.06	20230316	0.64	N	079190	500	191 억	735809	N	N	N	N
148	20230804	140547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1029	30	2	3.00	114066399	113766	71.63	999	1032	988	1298	700	999	1002.65	1.92	12529	1031	1015	1002	986	973	1008	979	192	299	500	610	1	1	38355514	395	-3.24	2.28	12	0.30	-318.00	451.00	1681	20230504	-38.79	720	20230316	42.92	1681	-38.79	20230504	720	42.92	20230316	1681	-38.79	20230504	720	42.92	20230316	0.64	N	079190	500	191 억	735809	N	N	N	N
149	20230804	130539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1010	11	2	1.10	101313811	101283	63.77	999	1032	988	1298	700	999	1000.31	1.92	14431	1031	1015	1002	986	973	1008	979	192	299	500	610	1	1	38355514	387	-3.18	2.24	12	0.26	-318.00	451.00	1681	20230504	-39.92	720	20230316	40.28	1681	-39.92	20230504	720	40.28	20230316	1681	-39.92	20230504	720	40.28	20230316	0.64	N	079190	500	191 억	735809	N	N	N	N
150	20230804	120538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1013	14	2	1.40	88472362	88462	55.70	999	1032	988	1298	700	999	1000.12	1.92	11857	1031	1015	1002	986	973	1008	979	192	299	500	610	1	1	38355514	389	-3.19	2.25	12	0.23	-318.00	451.00	1681	20230504	-39.74	720	20230316	40.69	1681	-39.74	20230504	720	40.69	20230316	1681	-39.74	20230504	720	40.69	20230316	0.64	N	079190	500	191 억	735809	N	N	N	N
151	20230804	110542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1007	8	2	0.80	86004350	86023	54.16	999	1032	988	1298	700	999	999.78	1.92	12173	1031	1015	1002	986	973	1008	979	192	299	500	610	1	1	38355514	386	-3.17	2.23	12	0.22	-318.00	451.00	1681	20230504	-40.10	720	20230316	39.86	1681	-40.10	20230504	720	39.86	20230316	1681	-40.10	20230504	720	39.86	20230316	0.64	N	079190	500	191 억	735809	N	N	N	N
152	20230804	100536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1011	12	2	1.20	67854673	68139	42.90	999	1011	988	1298	700	999	995.82	1.92	25802	1031	1015	1002	986	973	1008	979	192	299	500	610	1	1	38355514	388	-3.18	2.24	12	0.18	-318.00	451.00	1681	20230504	-39.86	720	20230316	40.42	1681	-39.86	20230504	720	40.42	20230316	1681	-39.86	20230504	720	40.42	20230316	0.64	N	079190	500	191 억	735809	N	N	N	N
153	20230804	090535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	988	-11	5	-1.10	24263041	24314	15.31	999	1004	988	1298	700	999	997.90	1.92	5772	1031	1015	1002	986	973	1008	979	192	299	500	610	1	1	38355514	379	-3.11	2.19	12	0.06	-318.00	451.00	1681	20230504	-41.23	720	20230316	37.22	1681	-41.23	20230504	720	37.22	20230316	1681	-41.23	20230504	720	37.22	20230316	0.64	N	079190	500	191 억	735809	N	N	N	N
154	20230803	160536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	999	-22	5	-2.15	156815121	156893	186.89	1000	1018	989	1327	715	1021	999.51	1.91	4038	1063	1042	1027	1006	991	1034	998	192	306	500	630	1	1	38355514	383	-3.14	2.22	12	0.41	-318.00	451.00	1681	20230504	-40.57	720	20230316	38.75	1681	-40.57	20230504	720	38.75	20230316	1681	-40.57	20230504	720	38.75	20230316	0.63	N	079190	500	191 억	731759	N	N	N	N
155	20230803	150539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	999	-22	5	-2.15	149904598	149967	178.64	1000	1018	989	1327	715	1021	999.58	1.91	2925	1063	1042	1027	1006	991	1034	998	192	306	500	630	1	1	38355514	383	-3.14	2.22	12	0.39	-318.00	451.00	1681	20230504	-40.57	720	20230316	38.75	1681	-40.57	20230504	720	38.75	20230316	1681	-40.57	20230504	720	38.75	20230316	0.63	N	079190	500	191 억	731759	N	N	N	N
156	20230803	140534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1000	-21	5	-2.06	133173501	133232	158.70	1000	1018	989	1327	715	1021	999.56	1.91	-4777	1063	1042	1027	1006	991	1034	998	192	306	500	630	1	1	38355514	384	-3.14	2.22	12	0.35	-318.00	451.00	1681	20230504	-40.51	720	20230316	38.89	1681	-40.51	20230504	720	38.89	20230316	1681	-40.51	20230504	720	38.89	20230316	0.63	N	079190	500	191 억	731759	N	N	N	N
157	20230803	130537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1001	-20	5	-1.96	122120462	122164	145.52	1000	1018	989	1327	715	1021	999.64	1.91	-7864	1063	1042	1027	1006	991	1034	998	192	306	500	630	1	1	38355514	384	-3.15	2.22	12	0.32	-318.00	451.00	1681	20230504	-40.45	720	20230316	39.03	1681	-40.45	20230504	720	39.03	20230316	1681	-40.45	20230504	720	39.03	20230316	0.63	N	079190	500	191 억	731759	N	N	N	N
158	20230803	120538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	999	-22	5	-2.15	115759990	115797	137.94	1000	1018	989	1327	715	1021	999.68	1.91	-6693	1063	1042	1027	1006	991	1034	998	192	306	500	630	1	1	38355514	383	-3.14	2.22	12	0.30	-318.00	451.00	1681	20230504	-40.57	720	20230316	38.75	1681	-40.57	20230504	720	38.75	20230316	1681	-40.57	20230504	720	38.75	20230316	0.63	N	079190	500	191 억	731759	N	N	N	N
159	20230803	110533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	998	-23	5	-2.25	86563948	86422	102.94	1000	1018	993	1327	715	1021	1001.64	1.91	-1681	1063	1042	1027	1006	991	1034	998	192	306	500	630	1	1	38355514	383	-3.14	2.21	12	0.23	-318.00	451.00	1681	20230504	-40.63	720	20230316	38.61	1681	-40.63	20230504	720	38.61	20230316	1681	-40.63	20230504	720	38.61	20230316	0.63	N	079190	500	191 억	731759	N	N	N	N
160	20230803	100532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1001	-20	5	-1.96	63883857	63678	75.85	1000	1018	995	1327	715	1021	1003.23	1.91	-1826	1063	1042	1027	1006	991	1034	998	192	306	500	630	1	1	38355514	384	-3.15	2.22	12	0.17	-318.00	451.00	1681	20230504	-40.45	720	20230316	39.03	1681	-40.45	20230504	720	39.03	20230316	1681	-40.45	20230504	720	39.03	20230316	0.63	N	079190	500	191 억	731759	N	N	N	N
161	20230803	090531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1006	-15	5	-1.47	32571586	32483	38.69	1000	1009	995	1327	715	1021	1002.73	1.91	-9505	1063	1042	1027	1006	991	1034	998	192	306	500	630	1	1	38355514	386	-3.16	2.23	12	0.08	-318.00	451.00	1681	20230504	-40.15	720	20230316	39.72	1681	-40.15	20230504	720	39.72	20230316	1681	-40.15	20230504	720	39.72	20230316	0.63	N	079190	500	191 억	731759	N	N	N	N
162	20230802	160535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1021	-1	5	-0.10	85139528	83018	67.04	1022	1048	1012	1328	716	1022	1025.56	1.93	-6966	1094	1058	1029	993	964	1043	978	192	306	500	630	1	1	38355514	392	-3.21	2.26	12	0.22	-318.00	451.00	1681	20230504	-39.26	720	20230316	41.81	1681	-39.26	20230504	720	41.81	20230316	1681	-39.26	20230504	720	41.81	20230316	0.63	N	079190	500	191 억	738737	N	N	N	N
163	20230802	150542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1021	-1	5	-0.10	80288609	78273	63.20	1022	1048	1012	1328	716	1022	1025.75	1.93	-6424	1094	1058	1029	993	964	1043	978	192	306	500	630	1	1	38355514	392	-3.21	2.26	12	0.20	-318.00	451.00	1681	20230504	-39.26	720	20230316	41.81	1681	-39.26	20230504	720	41.81	20230316	1681	-39.26	20230504	720	41.81	20230316	0.63	N	079190	500	191 억	738737	N	N	N	N
164	20230802	140536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1022	0	3	0.00	66767015	65086	52.56	1022	1048	1012	1328	716	1022	1025.83	1.93	-2408	1094	1058	1029	993	964	1043	978	192	306	500	630	1	1	38355514	392	-3.21	2.27	12	0.17	-318.00	451.00	1681	20230504	-39.20	720	20230316	41.94	1681	-39.20	20230504	720	41.94	20230316	1681	-39.20	20230504	720	41.94	20230316	0.63	N	079190	500	191 억	738737	N	N	N	N
165	20230802	130534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1036	14	2	1.37	54431986	53002	42.80	1022	1048	1012	1328	716	1022	1026.98	1.93	-4917	1094	1058	1029	993	964	1043	978	192	306	500	630	1	1	38355514	397	-3.26	2.30	12	0.14	-318.00	451.00	1681	20230504	-38.37	720	20230316	43.89	1681	-38.37	20230504	720	43.89	20230316	1681	-38.37	20230504	720	43.89	20230316	0.63	N	079190	500	191 억	738737	N	N	N	N
166	20230802	120529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1039	17	2	1.66	44867064	43802	35.37	1022	1039	1012	1328	716	1022	1024.32	1.93	-1806	1094	1058	1029	993	964	1043	978	192	306	500	630	1	1	38355514	399	-3.27	2.30	12	0.11	-318.00	451.00	1681	20230504	-38.19	720	20230316	44.31	1681	-38.19	20230504	720	44.31	20230316	1681	-38.19	20230504	720	44.31	20230316	0.63	N	079190	500	191 억	738737	N	N	N	N
167	20230802	110528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1032	10	2	0.98	28905916	28217	22.79	1022	1037	1012	1328	716	1022	1024.41	1.93	4491	1094	1058	1029	993	964	1043	978	192	306	500	630	1	1	38355514	396	-3.25	2.29	12	0.07	-318.00	451.00	1681	20230504	-38.61	720	20230316	43.33	1681	-38.61	20230504	720	43.33	20230316	1681	-38.61	20230504	720	43.33	20230316	0.63	N	079190	500	191 억	738737	N	N	N	N
168	20230802	100531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1032	10	2	0.98	24395323	23842	19.25	1022	1032	1012	1328	716	1022	1023.21	1.93	5517	1094	1058	1029	993	964	1043	978	192	306	500	630	1	1	38355514	396	-3.25	2.29	12	0.06	-318.00	451.00	1681	20230504	-38.61	720	20230316	43.33	1681	-38.61	20230504	720	43.33	20230316	1681	-38.61	20230504	720	43.33	20230316	0.63	N	079190	500	191 억	738737	N	N	N	N
169	20230802	090530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1017	-5	5	-0.49	6321607	6198	5.00	1022	1029	1012	1328	716	1022	1019.94	1.93	-2206	1094	1058	1029	993	964	1043	978	192	306	500	630	1	1	38355514	390	-3.20	2.25	12	0.02	-318.00	451.00	1681	20230504	-39.50	720	20230316	41.25	1681	-39.50	20230504	720	41.25	20230316	1681	-39.50	20230504	720	41.25	20230316	0.63	N	079190	500	191 억	738737	N	N	N	N
170	20230801	160531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1022	-8	5	-0.78	127368955	123839	111.32	1041	1065	1000	1339	721	1030	1028.50	1.98	-20416	1070	1049	1028	1007	986	1060	1018	192	309	500	630	1	1	38355514	392	-3.21	2.27	12	0.32	-318.00	451.00	1681	20230504	-39.20	720	20230316	41.94	1681	-39.20	20230504	720	41.94	20230316	1681	-39.20	20230504	720	41.94	20230316	0.63	N	079190	500	191 억	759134	N	N	N	N
171	20230801	150527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1013	-17	5	-1.65	122321931	118879	106.86	1041	1065	1000	1339	721	1030	1028.96	1.98	-21678	1070	1049	1028	1007	986	1060	1018	192	309	500	630	1	1	38355514	389	-3.19	2.25	12	0.31	-318.00	451.00	1681	20230504	-39.74	720	20230316	40.69	1681	-39.74	20230504	720	40.69	20230316	1681	-39.74	20230504	720	40.69	20230316	0.63	N	079190	500	191 억	759134	N	N	N	N
172	20230801	140539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1017	-13	5	-1.26	107549941	104293	93.75	1041	1065	1000	1339	721	1030	1031.23	1.98	-28901	1070	1049	1028	1007	986	1060	1018	192	309	500	630	1	1	38355514	390	-3.20	2.25	12	0.27	-318.00	451.00	1681	20230504	-39.50	720	20230316	41.25	1681	-39.50	20230504	720	41.25	20230316	1681	-39.50	20230504	720	41.25	20230316	0.63	N	079190	500	191 억	759134	N	N	N	N
173	20230801	130527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1031	1	2	0.10	68810216	65921	59.26	1041	1065	1028	1339	721	1030	1043.83	1.98	-38140	1070	1049	1028	1007	986	1060	1018	192	309	500	630	1	1	38355514	395	-3.24	2.29	12	0.17	-318.00	451.00	1681	20230504	-38.67	720	20230316	43.19	1681	-38.67	20230504	720	43.19	20230316	1681	-38.67	20230504	720	43.19	20230316	0.63	N	079190	500	191 억	759134	N	N	N	N
174	20230801	120527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1035	5	2	0.49	57944123	55402	49.80	1041	1065	1030	1339	721	1030	1045.89	1.98	-31693	1070	1049	1028	1007	986	1060	1018	192	309	500	630	1	1	38355514	397	-3.25	2.29	12	0.14	-318.00	451.00	1681	20230504	-38.43	720	20230316	43.75	1681	-38.43	20230504	720	43.75	20230316	1681	-38.43	20230504	720	43.75	20230316	0.63	N	079190	500	191 억	759134	N	N	N	N
175	20230801	110525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1045	15	2	1.46	37487977	35817	32.20	1041	1065	1036	1339	721	1030	1046.65	1.98	-21529	1070	1049	1028	1007	986	1060	1018	192	309	500	630	1	1	38355514	401	-3.29	2.32	12	0.09	-318.00	451.00	1681	20230504	-37.83	720	20230316	45.14	1681	-37.83	20230504	720	45.14	20230316	1681	-37.83	20230504	720	45.14	20230316	0.63	N	079190	500	191 억	759134	N	N	N	N
176	20230801	100529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1041	11	2	1.07	31620613	30168	27.12	1041	1065	1041	1339	721	1030	1048.15	1.98	-20498	1070	1049	1028	1007	986	1060	1018	192	309	500	630	1	1	38355514	399	-3.27	2.31	12	0.08	-318.00	451.00	1681	20230504	-38.07	720	20230316	44.58	1681	-38.07	20230504	720	44.58	20230316	1681	-38.07	20230504	720	44.58	20230316	0.63	N	079190	500	191 억	759134	N	N	N	N
177	20230801	090523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1050	20	2	1.94	2050586	1969	1.77	1041	1050	1041	1339	721	1030	1041.44	1.98	-40	1070	1049	1028	1007	986	1060	1018	192	309	500	630	1	1	38355514	403	-3.30	2.33	12	0.01	-318.00	451.00	1681	20230504	-37.54	720	20230316	45.83	1681	-37.54	20230504	720	45.83	20230316	1681	-37.54	20230504	720	45.83	20230316	0.63	N	079190	500	191 억	759134	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History