KissMeData/078890/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160636	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7470	170	2	2.33	142412733600	17985123	276.18	7310	8430	7300	9490	5110	7300	7918.95	3.67	55457	8433	7866	6733	6166	5033	8150	6450	85	2190	500	5110	10	1	16971649	1268	11.55	0.63	12	105.97	647.00	11778.00	10700	20230323	-30.19	5283	20221013	41.40	10700	-30.19	20230323	5300	40.94	20230818	10700	-30.19	20230323	5300	40.94	20230818	6.28	N	078890	500	84 억	622612	N	N	6	N	N
3	20230927	150640	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7520	220	2	3.01	139388623460	17581209	269.98	7310	8430	7300	9490	5110	7300	7928.27	3.67	11880	8433	7866	6733	6166	5033	8150	6450	85	2190	500	5110	10	1	16971649	1276	11.62	0.64	12	103.59	647.00	11778.00	10700	20230323	-29.72	5283	20221013	42.34	10700	-29.72	20230323	5300	41.89	20230818	10700	-29.72	20230323	5300	41.89	20230818	6.28	N	078890	500	84 억	622612	N	N	9	N	N
4	20230927	140640	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7520	220	2	3.01	136468240050	17194559	264.04	7310	8430	7300	9490	5110	7300	7936.71	3.67	-91851	8433	7866	6733	6166	5033	8150	6450	85	2190	500	5110	10	1	16971649	1276	11.62	0.64	12	101.31	647.00	11778.00	10700	20230323	-29.72	5283	20221013	42.34	10700	-29.72	20230323	5300	41.89	20230818	10700	-29.72	20230323	5300	41.89	20230818	6.28	N	078890	500	84 억	622612	N	N	9	N	N
5	20230927	130632	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7560	260	2	3.56	134387311420	16917965	259.80	7310	8430	7300	9490	5110	7300	7943.47	3.67	-113915	8433	7866	6733	6166	5033	8150	6450	85	2190	500	5110	10	1	16971649	1283	11.68	0.64	12	99.68	647.00	11778.00	10700	20230323	-29.35	5283	20221013	43.10	10700	-29.35	20230323	5300	42.64	20230818	10700	-29.35	20230323	5300	42.64	20230818	6.28	N	078890	500	84 억	622612	N	N	9	N	N
6	20230927	120632	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7470	170	2	2.33	130594802620	16412907	252.04	7310	8430	7300	9490	5110	7300	7956.84	3.67	-110766	8433	7866	6733	6166	5033	8150	6450	85	2190	500	5110	10	1	16971649	1268	11.55	0.63	12	96.71	647.00	11778.00	10700	20230323	-30.19	5283	20221013	41.40	10700	-30.19	20230323	5300	40.94	20230818	10700	-30.19	20230323	5300	40.94	20230818	6.28	N	078890	500	84 억	622612	N	N	9	N	N
7	20230927	110638	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7730	430	2	5.89	122478190440	15344473	235.63	7310	8430	7300	9490	5110	7300	7981.91	3.67	-33096	8433	7866	6733	6166	5033	8150	6450	85	2190	500	5110	10	1	16971649	1312	11.95	0.66	12	90.41	647.00	11778.00	10700	20230323	-27.76	5283	20221013	46.32	10700	-27.76	20230323	5300	45.85	20230818	10700	-27.76	20230323	5300	45.85	20230818	6.28	N	078890	500	84 억	622612	N	N	9	N	N
8	20230927	100633	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	8110	810	2	11.10	104940517750	13105606	201.25	7310	8430	7300	9490	5110	7300	8007.30	3.67	-15878	8433	7866	6733	6166	5033	8150	6450	85	2190	500	5110	10	1	16971649	1376	12.53	0.69	12	77.22	647.00	11778.00	10700	20230323	-24.21	5283	20221013	53.51	10700	-24.21	20230323	5300	53.02	20230818	10700	-24.21	20230323	5300	53.02	20230818	6.28	N	078890	500	84 억	622612	N	N	9	N	N
9	20230927	090643	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7880	580	2	7.95	29391643090	3853225	59.17	7310	7970	7300	9490	5110	7300	7627.80	3.67	22664	8433	7866	6733	6166	5033	8150	6450	85	2190	500	5110	10	1	16971649	1337	12.18	0.67	12	22.70	647.00	11778.00	10700	20230323	-26.36	5283	20221013	49.16	10700	-26.36	20230323	5300	48.68	20230818	10700	-26.36	20230323	5300	48.68	20230818	6.28	N	078890	500	84 억	622612	N	N	9	N	N
10	20230926	160632	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7300	1680	1	29.89	46018773310	6510034	8301.92	5620	7300	5600	7300	3940	5620	7068.89	4.26	-99741	5920	5770	5680	5530	5440	5725	5485	85	1680	500	3930	10	1	16971649	1239	11.28	0.62	12	38.36	647.00	11778.00	10700	20230323	-31.78	5283	20221013	38.18	10700	-31.78	20230323	5300	37.74	20230818	10700	-31.78	20230323	5300	37.74	20230818	6.30	N	078890	500	84 억	722345	N	N	9	N	N
11	20230926	150633	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7300	1680	1	29.89	46007954710	6508552	8300.03	5620	7300	5600	7300	3940	5620	7068.85	4.26	-99741	5920	5770	5680	5530	5440	5725	5485	85	1680	500	3930	10	1	16971649	1239	11.28	0.62	12	38.35	647.00	11778.00	10700	20230323	-31.78	5283	20221013	38.18	10700	-31.78	20230323	5300	37.74	20230818	10700	-31.78	20230323	5300	37.74	20230818	6.30	N	078890	500	84 억	722345	N	N	7	N	N
12	20230926	140627	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7300	1680	1	29.89	45946393810	6500119	8289.28	5620	7300	5600	7300	3940	5620	7068.55	4.26	-99739	5920	5770	5680	5530	5440	5725	5485	85	1680	500	3930	10	1	16971649	1239	11.28	0.62	12	38.30	647.00	11778.00	10700	20230323	-31.78	5283	20221013	38.18	10700	-31.78	20230323	5300	37.74	20230818	10700	-31.78	20230323	5300	37.74	20230818	6.30	N	078890	500	84 억	722345	N	N	7	N	N
13	20230926	130632	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7300	1680	1	29.89	45714129710	6468302	8248.70	5620	7300	5600	7300	3940	5620	7067.41	4.26	-99739	5920	5770	5680	5530	5440	5725	5485	85	1680	500	3930	10	1	16971649	1239	11.28	0.62	12	38.11	647.00	11778.00	10700	20230323	-31.78	5283	20221013	38.18	10700	-31.78	20230323	5300	37.74	20230818	10700	-31.78	20230323	5300	37.74	20230818	6.30	N	078890	500	84 억	722345	N	N	7	N	N
14	20230926	120632	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7300	1680	1	29.89	45578904510	6449778	8225.08	5620	7300	5600	7300	3940	5620	7066.74	4.26	-99738	5920	5770	5680	5530	5440	5725	5485	85	1680	500	3930	10	1	16971649	1239	11.28	0.62	12	38.00	647.00	11778.00	10700	20230323	-31.78	5283	20221013	38.18	10700	-31.78	20230323	5300	37.74	20230818	10700	-31.78	20230323	5300	37.74	20230818	6.30	N	078890	500	84 억	722345	N	N	7	N	N
15	20230926	110632	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7300	1680	1	29.89	45402470810	6425609	8194.26	5620	7300	5600	7300	3940	5620	7065.86	4.26	-99738	5920	5770	5680	5530	5440	5725	5485	85	1680	500	3930	10	1	16971649	1239	11.28	0.62	12	37.86	647.00	11778.00	10700	20230323	-31.78	5283	20221013	38.18	10700	-31.78	20230323	5300	37.74	20230818	10700	-31.78	20230323	5300	37.74	20230818	6.30	N	078890	500	84 억	722345	N	N	7	N	N
16	20230926	100631	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	7300	1680	1	29.89	44669426710	6325192	8066.20	5620	7300	5600	7300	3940	5620	7062.15	4.26	-99737	5920	5770	5680	5530	5440	5725	5485	85	1680	500	3930	10	1	16971649	1239	11.28	0.62	12	37.27	647.00	11778.00	10700	20230323	-31.78	5283	20221013	38.18	10700	-31.78	20230323	5300	37.74	20230818	10700	-31.78	20230323	5300	37.74	20230818	6.30	N	078890	500	84 억	722345	N	N	7	N	N
17	20230926	090631	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5670	50	2	0.89	11178300	1977	2.52	5620	5690	5620	7300	3940	5620	5654.17	4.26	-1126	5920	5770	5680	5530	5440	5725	5485	85	1680	500	3930	10	1	16971649	962	8.76	0.48	12	0.01	647.00	11778.00	10700	20230323	-47.01	5283	20221013	7.33	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.30	N	078890	500	84 억	722345	N	N	7	N	N
18	20230925	160631	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5620	-130	5	-2.26	439249390	77668	58.44	5740	5830	5590	7470	4030	5750	5655.47	4.24	2877	6030	5890	5820	5680	5610	5855	5645	85	1720	500	4020	10	1	16971649	954	8.69	0.48	12	0.46	647.00	11778.00	10700	20230323	-47.48	5283	20221013	6.38	10700	-47.48	20230323	5300	6.04	20230818	10700	-47.48	20230323	5300	6.04	20230818	6.30	N	078890	500	84 억	719465	N	N	7	N	N
19	20230925	150634	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5600	-150	5	-2.61	383995610	67815	51.02	5740	5830	5600	7470	4030	5750	5662.40	4.24	2807	6030	5890	5820	5680	5610	5855	5645	85	1720	500	4020	10	1	16971649	950	8.66	0.48	12	0.40	647.00	11778.00	10700	20230323	-47.66	5283	20221013	6.00	10700	-47.66	20230323	5300	5.66	20230818	10700	-47.66	20230323	5300	5.66	20230818	6.30	N	078890	500	84 억	719465	N	N	6	N	N
20	20230925	140623	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5640	-110	5	-1.91	332056960	58570	44.07	5740	5830	5610	7470	4030	5750	5669.40	4.24	1249	6030	5890	5820	5680	5610	5855	5645	85	1720	500	4020	10	1	16971649	957	8.72	0.48	12	0.35	647.00	11778.00	10700	20230323	-47.29	5283	20221013	6.76	10700	-47.29	20230323	5300	6.42	20230818	10700	-47.29	20230323	5300	6.42	20230818	6.30	N	078890	500	84 억	719465	N	N	6	N	N
21	20230925	130627	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5630	-120	5	-2.09	258289240	45476	34.22	5740	5830	5610	7470	4030	5750	5679.68	4.24	2772	6030	5890	5820	5680	5610	5855	5645	85	1720	500	4020	10	1	16971649	956	8.70	0.48	12	0.27	647.00	11778.00	10700	20230323	-47.38	5283	20221013	6.57	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.30	N	078890	500	84 억	719465	N	N	6	N	N
22	20230925	120632	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5630	-120	5	-2.09	240844320	42383	31.89	5740	5830	5610	7470	4030	5750	5682.57	4.24	3169	6030	5890	5820	5680	5610	5855	5645	85	1720	500	4020	10	1	16971649	956	8.70	0.48	12	0.25	647.00	11778.00	10700	20230323	-47.38	5283	20221013	6.57	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.30	N	078890	500	84 억	719465	N	N	6	N	N
23	20230925	110627	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5630	-120	5	-2.09	188422730	33071	24.88	5740	5830	5610	7470	4030	5750	5697.52	4.24	1005	6030	5890	5820	5680	5610	5855	5645	85	1720	500	4020	10	1	16971649	956	8.70	0.48	12	0.19	647.00	11778.00	10700	20230323	-47.38	5283	20221013	6.57	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.30	N	078890	500	84 억	719465	N	N	6	N	N
24	20230925	100630	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5750	0	3	0.00	106354040	18553	13.96	5740	5830	5680	7470	4030	5750	5732.44	4.24	-258	6030	5890	5820	5680	5610	5855	5645	85	1720	500	4020	10	1	16971649	976	8.89	0.49	12	0.11	647.00	11778.00	10700	20230323	-46.26	5283	20221013	8.84	10700	-46.26	20230323	5300	8.49	20230818	10700	-46.26	20230323	5300	8.49	20230818	6.30	N	078890	500	84 억	719465	N	N	6	N	N
25	20230925	090627	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5730	-20	5	-0.35	43414310	7562	5.69	5740	5830	5720	7470	4030	5750	5741.11	4.24	1514	6030	5890	5820	5680	5610	5855	5645	85	1720	500	4020	10	1	16971649	972	8.86	0.49	12	0.04	647.00	11778.00	10700	20230323	-46.45	5283	20221013	8.46	10700	-46.45	20230323	5300	8.11	20230818	10700	-46.45	20230323	5300	8.11	20230818	6.30	N	078890	500	84 억	719465	N	N	6	N	N
26	20230922	160649	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5750	-220	5	-3.69	752347250	129594	94.24	5890	5960	5750	7760	4180	5970	5805.45	4.34	-16524	6310	6140	6030	5860	5750	6085	5805	85	1790	500	4170	10	1	16971649	976	8.89	0.49	12	0.76	647.00	11778.00	10700	20230323	-46.26	5283	20221013	8.84	10700	-46.26	20230323	5300	8.49	20230818	10700	-46.26	20230323	5300	8.49	20230818	6.20	N	078890	500	84 억	735989	N	N	6	N	N
27	20230922	150645	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5760	-210	5	-3.52	705350210	121424	88.30	5890	5960	5750	7760	4180	5970	5808.99	4.34	-16171	6310	6140	6030	5860	5750	6085	5805	85	1790	500	4170	10	1	16971649	978	8.90	0.49	12	0.72	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5300	8.68	20230818	10700	-46.17	20230323	5300	8.68	20230818	6.20	N	078890	500	84 억	735989	N	N	0	N	N
28	20230922	140646	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5800	-170	5	-2.85	578380500	99400	72.29	5890	5960	5760	7760	4180	5970	5818.72	4.34	-8031	6310	6140	6030	5860	5750	6085	5805	85	1790	500	4170	10	1	16971649	984	8.96	0.49	12	0.59	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5300	9.43	20230818	10700	-45.79	20230323	5300	9.43	20230818	6.20	N	078890	500	84 억	735989	N	N	0	N	N
29	20230922	130606	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5780	-190	5	-3.18	521595930	89578	65.14	5890	5960	5760	7760	4180	5970	5822.81	4.34	-2505	6310	6140	6030	5860	5750	6085	5805	85	1790	500	4170	10	1	16971649	981	8.93	0.49	12	0.53	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5300	9.06	20230818	10700	-45.98	20230323	5300	9.06	20230818	6.20	N	078890	500	84 억	735989	N	N	0	N	N
30	20230922	120605	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5810	-160	5	-2.68	415865840	71310	51.86	5890	5960	5760	7760	4180	5970	5831.80	4.34	925	6310	6140	6030	5860	5750	6085	5805	85	1790	500	4170	10	1	16971649	986	8.98	0.49	12	0.42	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5300	9.62	20230818	10700	-45.70	20230323	5300	9.62	20230818	6.20	N	078890	500	84 억	735989	N	N	0	N	N
31	20230922	110601	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5830	-140	5	-2.35	352403970	60426	43.94	5890	5960	5760	7760	4180	5970	5831.99	4.34	4917	6310	6140	6030	5860	5750	6085	5805	85	1790	500	4170	10	1	16971649	989	9.01	0.49	12	0.36	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5300	10.00	20230818	10700	-45.51	20230323	5300	10.00	20230818	6.20	N	078890	500	84 억	735989	N	N	0	N	N
32	20230922	100603	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5810	-160	5	-2.68	210608300	35945	26.14	5890	5960	5800	7760	4180	5970	5859.18	4.34	-964	6310	6140	6030	5860	5750	6085	5805	85	1790	500	4170	10	1	16971649	986	8.98	0.49	12	0.21	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5300	9.62	20230818	10700	-45.70	20230323	5300	9.62	20230818	6.20	N	078890	500	84 억	735989	N	N	0	N	N
33	20230922	090558	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5850	-120	5	-2.01	49988170	8534	6.21	5890	5900	5830	7760	4180	5970	5857.53	4.34	-5527	6310	6140	6030	5860	5750	6085	5805	85	1790	500	4170	10	1	16971649	993	9.04	0.50	12	0.05	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5300	10.38	20230818	10700	-45.33	20230323	5300	10.38	20230818	6.20	N	078890	500	84 억	735989	N	N	0	N	N
34	20230921	160605	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5970	-170	5	-2.77	820040150	136477	36.68	6060	6200	5920	7980	4300	6140	6008.63	4.44	-17769	6520	6330	6190	6000	5860	6425	6095	85	1840	500	4290	10	1	16971649	1013	9.23	0.51	12	0.80	647.00	11778.00	10700	20230323	-44.21	5283	20221013	13.00	10700	-44.21	20230323	5300	12.64	20230818	10700	-44.21	20230323	5300	12.64	20230818	6.11	N	078890	500	84 억	753716	N	N	0	N	N
35	20230921	150556	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5940	-200	5	-3.26	800326040	133164	35.78	6060	6200	5920	7980	4300	6140	6010.08	4.44	-16696	6520	6330	6190	6000	5860	6425	6095	85	1840	500	4290	10	1	16971649	1008	9.18	0.50	12	0.78	647.00	11778.00	10700	20230323	-44.49	5283	20221013	12.44	10700	-44.49	20230323	5300	12.08	20230818	10700	-44.49	20230323	5300	12.08	20230818	6.11	N	078890	500	84 억	753716	N	N	0	N	N
36	20230921	140602	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5980	-160	5	-2.61	707726690	117625	31.61	6060	6200	5950	7980	4300	6140	6016.81	4.44	-9771	6520	6330	6190	6000	5860	6425	6095	85	1840	500	4290	10	1	16971649	1015	9.24	0.51	12	0.69	647.00	11778.00	10700	20230323	-44.11	5283	20221013	13.19	10700	-44.11	20230323	5300	12.83	20230818	10700	-44.11	20230323	5300	12.83	20230818	6.11	N	078890	500	84 억	753716	N	N	0	N	N
37	20230921	130555	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5980	-160	5	-2.61	605859160	100561	27.02	6060	6200	5960	7980	4300	6140	6024.79	4.44	-3068	6520	6330	6190	6000	5860	6425	6095	85	1840	500	4290	10	1	16971649	1015	9.24	0.51	12	0.59	647.00	11778.00	10700	20230323	-44.11	5283	20221013	13.19	10700	-44.11	20230323	5300	12.83	20230818	10700	-44.11	20230323	5300	12.83	20230818	6.11	N	078890	500	84 억	753716	N	N	0	N	N
38	20230921	120550	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5980	-160	5	-2.61	570157640	94591	25.42	6060	6200	5960	7980	4300	6140	6027.61	4.44	-2244	6520	6330	6190	6000	5860	6425	6095	85	1840	500	4290	10	1	16971649	1015	9.24	0.51	12	0.56	647.00	11778.00	10700	20230323	-44.11	5283	20221013	13.19	10700	-44.11	20230323	5300	12.83	20230818	10700	-44.11	20230323	5300	12.83	20230818	6.11	N	078890	500	84 억	753716	N	N	0	N	N
39	20230921	110605	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5990	-150	5	-2.44	506855750	84019	22.58	6060	6200	5970	7980	4300	6140	6032.63	4.44	552	6520	6330	6190	6000	5860	6425	6095	85	1840	500	4290	10	1	16971649	1017	9.26	0.51	12	0.50	647.00	11778.00	10700	20230323	-44.02	5283	20221013	13.38	10700	-44.02	20230323	5300	13.02	20230818	10700	-44.02	20230323	5300	13.02	20230818	6.11	N	078890	500	84 억	753716	N	N	0	N	N
40	20230921	100555	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5990	-150	5	-2.44	319848640	52870	14.21	6060	6200	5970	7980	4300	6140	6049.72	4.44	536	6520	6330	6190	6000	5860	6425	6095	85	1840	500	4290	10	1	16971649	1017	9.26	0.51	12	0.31	647.00	11778.00	10700	20230323	-44.02	5283	20221013	13.38	10700	-44.02	20230323	5300	13.02	20230818	10700	-44.02	20230323	5300	13.02	20230818	6.11	N	078890	500	84 억	753716	N	N	0	N	N
41	20230921	090602	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6130	-10	5	-0.16	73401420	12127	3.26	6060	6130	5990	7980	4300	6140	6052.73	4.44	2151	6520	6330	6190	6000	5860	6425	6095	85	1840	500	4290	10	1	16971649	1040	9.47	0.52	12	0.07	647.00	11778.00	10700	20230323	-42.71	5283	20221013	16.03	10700	-42.71	20230323	5300	15.66	20230818	10700	-42.71	20230323	5300	15.66	20230818	6.11	N	078890	500	84 억	753716	N	N	0	N	N
42	20230920	160601	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6140	120	2	1.99	2314596840	371459	213.37	6070	6380	6050	7820	4220	6020	6231.10	4.38	10974	6313	6166	6063	5916	5813	6115	5865	85	1800	500	4210	10	1	16971649	1042	9.49	0.52	12	2.19	647.00	11778.00	10700	20230323	-42.62	5283	20221013	16.22	10700	-42.62	20230323	5300	15.85	20230818	10700	-42.62	20230323	5300	15.85	20230818	6.11	N	078890	500	84 억	742775	N	N	24	N	N
43	20230920	150548	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6170	150	2	2.49	2231958950	358009	205.64	6070	6380	6050	7820	4220	6020	6234.37	4.38	11171	6313	6166	6063	5916	5813	6115	5865	85	1800	500	4210	10	1	16971649	1047	9.54	0.52	12	2.11	647.00	11778.00	10700	20230323	-42.34	5283	20221013	16.79	10700	-42.34	20230323	5300	16.42	20230818	10700	-42.34	20230323	5300	16.42	20230818	6.11	N	078890	500	84 억	742775	N	N	24	N	N
44	20230920	140554	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6130	110	2	1.83	2082341930	333723	191.69	6070	6380	6050	7820	4220	6020	6239.73	4.38	8973	6313	6166	6063	5916	5813	6115	5865	85	1800	500	4210	10	1	16971649	1040	9.47	0.52	12	1.97	647.00	11778.00	10700	20230323	-42.71	5283	20221013	16.03	10700	-42.71	20230323	5300	15.66	20230818	10700	-42.71	20230323	5300	15.66	20230818	6.11	N	078890	500	84 억	742775	N	N	24	N	N
45	20230920	130549	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6200	180	2	2.99	1841215530	294606	169.22	6070	6380	6050	7820	4220	6020	6249.76	4.38	11582	6313	6166	6063	5916	5813	6115	5865	85	1800	500	4210	10	1	16971649	1052	9.58	0.53	12	1.74	647.00	11778.00	10700	20230323	-42.06	5283	20221013	17.36	10700	-42.06	20230323	5300	16.98	20230818	10700	-42.06	20230323	5300	16.98	20230818	6.11	N	078890	500	84 억	742775	N	N	24	N	N
46	20230920	120548	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6200	180	2	2.99	1766978370	282672	162.37	6070	6380	6050	7820	4220	6020	6250.98	4.38	12285	6313	6166	6063	5916	5813	6115	5865	85	1800	500	4210	10	1	16971649	1052	9.58	0.53	12	1.67	647.00	11778.00	10700	20230323	-42.06	5283	20221013	17.36	10700	-42.06	20230323	5300	16.98	20230818	10700	-42.06	20230323	5300	16.98	20230818	6.11	N	078890	500	84 억	742775	N	N	24	N	N
47	20230920	110554	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6230	210	2	3.49	1574199240	251538	144.49	6070	6380	6050	7820	4220	6020	6258.30	4.38	10509	6313	6166	6063	5916	5813	6115	5865	85	1800	500	4210	10	1	16971649	1057	9.63	0.53	12	1.48	647.00	11778.00	10700	20230323	-41.78	5283	20221013	17.93	10700	-41.78	20230323	5300	17.55	20230818	10700	-41.78	20230323	5300	17.55	20230818	6.11	N	078890	500	84 억	742775	N	N	24	N	N
48	20230920	100543	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6210	190	2	3.16	1332653280	212706	122.18	6070	6380	6050	7820	4220	6020	6265.24	4.38	3312	6313	6166	6063	5916	5813	6115	5865	85	1800	500	4210	10	1	16971649	1054	9.60	0.53	12	1.25	647.00	11778.00	10700	20230323	-41.96	5283	20221013	17.55	10700	-41.96	20230323	5300	17.17	20230818	10700	-41.96	20230323	5300	17.17	20230818	6.11	N	078890	500	84 억	742775	N	N	24	N	N
49	20230920	090551	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6340	320	2	5.32	345461010	55372	31.81	6070	6350	6050	7820	4220	6020	6238.91	4.38	7923	6313	6166	6063	5916	5813	6115	5865	85	1800	500	4210	10	1	16971649	1076	9.80	0.54	12	0.33	647.00	11778.00	10700	20230323	-40.75	5283	20221013	20.01	10700	-40.75	20230323	5300	19.62	20230818	10700	-40.75	20230323	5300	19.62	20230818	6.11	N	078890	500	84 억	742775	N	N	24	N	N
50	20230919	160549	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6020	-180	5	-2.90	1043910700	172507	90.42	6200	6210	5960	8060	4340	6200	6051.23	4.63	-43176	6360	6280	6170	6090	5980	6320	6130	85	1860	500	4340	10	1	16971649	1022	9.30	0.51	12	1.02	647.00	11778.00	10700	20230323	-43.74	5283	20221013	13.95	10700	-43.74	20230323	5300	13.58	20230818	10700	-43.74	20230323	5300	13.58	20230818	6.41	N	078890	500	84 억	786418	N	N	24	N	N
51	20230919	150548	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6040	-160	5	-2.58	976962340	161396	84.60	6200	6210	5960	8060	4340	6200	6053.00	4.63	-43375	6360	6280	6170	6090	5980	6320	6130	85	1860	500	4340	10	1	16971649	1025	9.34	0.51	12	0.95	647.00	11778.00	10700	20230323	-43.55	5283	20221013	14.33	10700	-43.55	20230323	5300	13.96	20230818	10700	-43.55	20230323	5300	13.96	20230818	6.41	N	078890	500	84 억	786418	N	N	211	N	N
52	20230919	140545	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6070	-130	5	-2.10	893606840	147609	77.37	6200	6210	5960	8060	4340	6200	6053.66	4.63	-46761	6360	6280	6170	6090	5980	6320	6130	85	1860	500	4340	10	1	16971649	1030	9.38	0.52	12	0.87	647.00	11778.00	10700	20230323	-43.27	5283	20221013	14.90	10700	-43.27	20230323	5300	14.53	20230818	10700	-43.27	20230323	5300	14.53	20230818	6.41	N	078890	500	84 억	786418	N	N	211	N	N
53	20230919	130537	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6050	-150	5	-2.42	787708300	130112	68.20	6200	6210	5960	8060	4340	6200	6053.83	4.63	-49275	6360	6280	6170	6090	5980	6320	6130	85	1860	500	4340	10	1	16971649	1027	9.35	0.51	12	0.77	647.00	11778.00	10700	20230323	-43.46	5283	20221013	14.52	10700	-43.46	20230323	5300	14.15	20230818	10700	-43.46	20230323	5300	14.15	20230818	6.41	N	078890	500	84 억	786418	N	N	211	N	N
54	20230919	120553	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6040	-160	5	-2.58	755489300	124803	65.42	6200	6210	5960	8060	4340	6200	6053.19	4.63	-46724	6360	6280	6170	6090	5980	6320	6130	85	1860	500	4340	10	1	16971649	1025	9.34	0.51	12	0.74	647.00	11778.00	10700	20230323	-43.55	5283	20221013	14.33	10700	-43.55	20230323	5300	13.96	20230818	10700	-43.55	20230323	5300	13.96	20230818	6.41	N	078890	500	84 억	786418	N	N	211	N	N
55	20230919	110552	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6080	-120	5	-1.94	690577170	114107	59.81	6200	6210	5960	8060	4340	6200	6051.72	4.63	-46766	6360	6280	6170	6090	5980	6320	6130	85	1860	500	4340	10	1	16971649	1032	9.40	0.52	12	0.67	647.00	11778.00	10700	20230323	-43.18	5283	20221013	15.09	10700	-43.18	20230323	5300	14.72	20230818	10700	-43.18	20230323	5300	14.72	20230818	6.41	N	078890	500	84 억	786418	N	N	211	N	N
56	20230919	100550	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6040	-160	5	-2.58	533711740	88148	46.21	6200	6210	5960	8060	4340	6200	6054.35	4.63	-39374	6360	6280	6170	6090	5980	6320	6130	85	1860	500	4340	10	1	16971649	1025	9.34	0.51	12	0.52	647.00	11778.00	10700	20230323	-43.55	5283	20221013	14.33	10700	-43.55	20230323	5300	13.96	20230818	10700	-43.55	20230323	5300	13.96	20230818	6.41	N	078890	500	84 억	786418	N	N	211	N	N
57	20230919	090545	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6110	-90	5	-1.45	65832460	10691	5.60	6200	6200	6100	8060	4340	6200	6156.84	4.63	-4789	6360	6280	6170	6090	5980	6320	6130	85	1860	500	4340	10	1	16971649	1037	9.44	0.52	12	0.06	647.00	11778.00	10700	20230323	-42.90	5283	20221013	15.65	10700	-42.90	20230323	5300	15.28	20230818	10700	-42.90	20230323	5300	15.28	20230818	6.41	N	078890	500	84 억	786418	N	N	211	N	N
58	20230918	160550	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6200	40	2	0.65	1158875740	188812	43.15	6110	6250	6060	8000	4320	6160	6136.99	4.74	-17557	6400	6280	6070	5950	5740	6340	6010	85	1840	500	4310	10	1	16971649	1052	9.58	0.53	12	1.11	647.00	11778.00	10700	20230323	-42.06	5283	20221013	17.36	10700	-42.06	20230323	5300	16.98	20230818	10700	-42.06	20230323	5300	16.98	20230818	6.02	N	078890	500	84 억	804006	N	N	211	N	N
59	20230918	150546	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6140	-20	5	-0.32	1065493020	173653	39.69	6110	6250	6060	8000	4320	6160	6135.76	4.74	-16683	6400	6280	6070	5950	5740	6340	6010	85	1840	500	4310	10	1	16971649	1042	9.49	0.52	12	1.02	647.00	11778.00	10700	20230323	-42.62	5283	20221013	16.22	10700	-42.62	20230323	5300	15.85	20230818	10700	-42.62	20230323	5300	15.85	20230818	6.02	N	078890	500	84 억	804006	N	N	403	N	N
60	20230918	140601	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6160	0	3	0.00	875208440	142915	32.66	6110	6190	6060	8000	4320	6160	6123.97	4.74	-17130	6400	6280	6070	5950	5740	6340	6010	85	1840	500	4310	10	1	16971649	1045	9.52	0.52	12	0.84	647.00	11778.00	10700	20230323	-42.43	5283	20221013	16.60	10700	-42.43	20230323	5300	16.23	20230818	10700	-42.43	20230323	5300	16.23	20230818	6.02	N	078890	500	84 억	804006	N	N	403	N	N
61	20230918	130547	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6150	-10	5	-0.16	742999940	121435	27.76	6110	6190	6060	8000	4320	6160	6118.49	4.74	-18651	6400	6280	6070	5950	5740	6340	6010	85	1840	500	4310	10	1	16971649	1044	9.51	0.52	12	0.72	647.00	11778.00	10700	20230323	-42.52	5283	20221013	16.41	10700	-42.52	20230323	5300	16.04	20230818	10700	-42.52	20230323	5300	16.04	20230818	6.02	N	078890	500	84 억	804006	N	N	403	N	N
62	20230918	120548	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6100	-60	5	-0.97	649663340	106230	24.28	6110	6180	6060	8000	4320	6160	6115.62	4.74	-22306	6400	6280	6070	5950	5740	6340	6010	85	1840	500	4310	10	1	16971649	1035	9.43	0.52	12	0.63	647.00	11778.00	10700	20230323	-42.99	5283	20221013	15.46	10700	-42.99	20230323	5300	15.09	20230818	10700	-42.99	20230323	5300	15.09	20230818	6.02	N	078890	500	84 억	804006	N	N	403	N	N
63	20230918	110546	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6110	-50	5	-0.81	562276560	91926	21.01	6110	6180	6060	8000	4320	6160	6116.61	4.74	-20394	6400	6280	6070	5950	5740	6340	6010	85	1840	500	4310	10	1	16971649	1037	9.44	0.52	12	0.54	647.00	11778.00	10700	20230323	-42.90	5283	20221013	15.65	10700	-42.90	20230323	5300	15.28	20230818	10700	-42.90	20230323	5300	15.28	20230818	6.02	N	078890	500	84 억	804006	N	N	403	N	N
64	20230918	100541	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6140	-20	5	-0.32	415801910	67860	15.51	6110	6180	6060	8000	4320	6160	6127.34	4.74	-17882	6400	6280	6070	5950	5740	6340	6010	85	1840	500	4310	10	1	16971649	1042	9.49	0.52	12	0.40	647.00	11778.00	10700	20230323	-42.62	5283	20221013	16.22	10700	-42.62	20230323	5300	15.85	20230818	10700	-42.62	20230323	5300	15.85	20230818	6.02	N	078890	500	84 억	804006	N	N	403	N	N
65	20230918	090537	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6080	-80	5	-1.30	53289390	8761	2.00	6110	6110	6060	8000	4320	6160	6082.39	4.74	953	6400	6280	6070	5950	5740	6340	6010	85	1840	500	4310	10	1	16971649	1032	9.40	0.52	12	0.05	647.00	11778.00	10700	20230323	-43.18	5283	20221013	15.09	10700	-43.18	20230323	5300	14.72	20230818	10700	-43.18	20230323	5300	14.72	20230818	6.02	N	078890	500	84 억	804006	N	N	403	N	N
66	20230915	160545	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6160	260	2	4.41	2621634130	433131	14.90	5860	6190	5860	7670	4130	5900	6052.15	4.01	122982	6613	6256	5983	5626	5353	6435	5805	85	1770	500	4130	10	1	16971649	1045	9.52	0.52	12	2.55	647.00	11778.00	10700	20230323	-42.43	5283	20221013	16.60	10700	-42.43	20230323	5300	16.23	20230818	10700	-42.43	20230323	5300	16.23	20230818	5.99	N	078890	500	84 억	680070	N	N	403	N	N
67	20230915	150546	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6120	220	2	3.73	2386286700	394815	13.58	5860	6170	5860	7670	4130	5900	6044.06	4.01	122495	6613	6256	5983	5626	5353	6435	5805	85	1770	500	4130	10	1	16971649	1039	9.46	0.52	12	2.33	647.00	11778.00	10700	20230323	-42.80	5283	20221013	15.84	10700	-42.80	20230323	5300	15.47	20230818	10700	-42.80	20230323	5300	15.47	20230818	5.99	N	078890	500	84 억	680070	N	N	35	N	N
68	20230915	140542	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6120	220	2	3.73	2147798340	355763	12.24	5860	6170	5860	7670	4130	5900	6037.16	4.01	114775	6613	6256	5983	5626	5353	6435	5805	85	1770	500	4130	10	1	16971649	1039	9.46	0.52	12	2.10	647.00	11778.00	10700	20230323	-42.80	5283	20221013	15.84	10700	-42.80	20230323	5300	15.47	20230818	10700	-42.80	20230323	5300	15.47	20230818	5.99	N	078890	500	84 억	680070	N	N	35	N	N
69	20230915	130541	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6130	230	2	3.90	1952208670	323789	11.14	5860	6170	5860	7670	4130	5900	6029.26	4.01	107219	6613	6256	5983	5626	5353	6435	5805	85	1770	500	4130	10	1	16971649	1040	9.47	0.52	12	1.91	647.00	11778.00	10700	20230323	-42.71	5283	20221013	16.03	10700	-42.71	20230323	5300	15.66	20230818	10700	-42.71	20230323	5300	15.66	20230818	5.99	N	078890	500	84 억	680070	N	N	35	N	N
70	20230915	120546	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6130	230	2	3.90	1721939940	286178	9.84	5860	6170	5860	7670	4130	5900	6017.02	4.01	89923	6613	6256	5983	5626	5353	6435	5805	85	1770	500	4130	10	1	16971649	1040	9.47	0.52	12	1.69	647.00	11778.00	10700	20230323	-42.71	5283	20221013	16.03	10700	-42.71	20230323	5300	15.66	20230818	10700	-42.71	20230323	5300	15.66	20230818	5.99	N	078890	500	84 억	680070	N	N	35	N	N
71	20230915	110550	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6080	180	2	3.05	1416063360	236165	8.12	5860	6140	5860	7670	4130	5900	5996.08	4.01	74450	6613	6256	5983	5626	5353	6435	5805	85	1770	500	4130	10	1	16971649	1032	9.40	0.52	12	1.39	647.00	11778.00	10700	20230323	-43.18	5283	20221013	15.09	10700	-43.18	20230323	5300	14.72	20230818	10700	-43.18	20230323	5300	14.72	20230818	5.99	N	078890	500	84 억	680070	N	N	35	N	N
72	20230915	100546	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6000	100	2	1.69	833389570	139968	4.81	5860	6040	5860	7670	4130	5900	5954.14	4.01	52673	6613	6256	5983	5626	5353	6435	5805	85	1770	500	4130	10	1	16971649	1018	9.27	0.51	12	0.82	647.00	11778.00	10700	20230323	-43.93	5283	20221013	13.57	10700	-43.93	20230323	5300	13.21	20230818	10700	-43.93	20230323	5300	13.21	20230818	5.99	N	078890	500	84 억	680070	N	N	35	N	N
73	20230915	090537	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5990	90	2	1.53	190046830	32193	1.11	5860	5990	5860	7670	4130	5900	5903.36	4.01	17629	6613	6256	5983	5626	5353	6435	5805	85	1770	500	4130	10	1	16971649	1017	9.26	0.51	12	0.19	647.00	11778.00	10700	20230323	-44.02	5283	20221013	13.38	10700	-44.02	20230323	5300	13.02	20230818	10700	-44.02	20230323	5300	13.02	20230818	5.99	N	078890	500	84 억	680070	N	N	35	N	N
74	20230914	160543	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5900	170	2	2.97	17749252050	2900661	5272.87	5710	6340	5710	7440	4020	5730	6119.07	4.71	-121750	5956	5842	5766	5652	5576	5805	5615	85	1710	500	4010	10	1	16971649	1001	9.12	0.50	12	17.09	647.00	11778.00	10700	20230323	-44.86	5283	20221013	11.68	10700	-44.86	20230323	5300	11.32	20230818	10700	-44.86	20230323	5300	11.32	20230818	6.03	N	078890	500	84 억	799399	N	N	35	N	N
75	20230914	150532	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5950	220	2	3.84	17512948510	2860846	5200.50	5710	6340	5710	7440	4020	5730	6121.60	4.71	-124755	5956	5842	5766	5652	5576	5805	5615	85	1710	500	4010	10	1	16971649	1010	9.20	0.51	12	16.86	647.00	11778.00	10700	20230323	-44.39	5283	20221013	12.63	10700	-44.39	20230323	5300	12.26	20230818	10700	-44.39	20230323	5300	12.26	20230818	6.03	N	078890	500	84 억	799399	N	N	57	N	N
76	20230914	140539	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5890	160	2	2.79	17146287870	2798914	5087.92	5710	6340	5710	7440	4020	5730	6126.05	4.71	-127851	5956	5842	5766	5652	5576	5805	5615	85	1710	500	4010	10	1	16971649	1000	9.10	0.50	12	16.49	647.00	11778.00	10700	20230323	-44.95	5283	20221013	11.49	10700	-44.95	20230323	5300	11.13	20230818	10700	-44.95	20230323	5300	11.13	20230818	6.03	N	078890	500	84 억	799399	N	N	57	N	N
77	20230914	130528	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6100	370	2	6.46	13912473070	2255008	4099.19	5710	6340	5710	7440	4020	5730	6169.59	4.71	-94330	5956	5842	5766	5652	5576	5805	5615	85	1710	500	4010	10	1	16971649	1035	9.43	0.52	12	13.29	647.00	11778.00	10700	20230323	-42.99	5283	20221013	15.46	10700	-42.99	20230323	5300	15.09	20230818	10700	-42.99	20230323	5300	15.09	20230818	6.03	N	078890	500	84 억	799399	N	N	57	N	N
78	20230914	120538	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6110	380	2	6.63	4800374620	790845	1437.61	5710	6200	5710	7440	4020	5730	6069.93	4.71	-78553	5956	5842	5766	5652	5576	5805	5615	85	1710	500	4010	10	1	16971649	1037	9.44	0.52	12	4.66	647.00	11778.00	10700	20230323	-42.90	5283	20221013	15.65	10700	-42.90	20230323	5300	15.28	20230818	10700	-42.90	20230323	5300	15.28	20230818	6.03	N	078890	500	84 억	799399	N	N	57	N	N
79	20230914	110533	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	6100	370	2	6.46	936004810	155438	282.56	5710	6200	5710	7440	4020	5730	6021.72	4.71	-46713	5956	5842	5766	5652	5576	5805	5615	85	1710	500	4010	10	1	16971649	1035	9.43	0.52	12	0.92	647.00	11778.00	10700	20230323	-42.99	5283	20221013	15.46	10700	-42.99	20230323	5300	15.09	20230818	10700	-42.99	20230323	5300	15.09	20230818	6.03	N	078890	500	84 억	799399	N	N	57	N	N
80	20230914	100528	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5810	80	2	1.40	52349510	9076	16.50	5710	5820	5710	7440	4020	5730	5767.91	4.71	170	5956	5842	5766	5652	5576	5805	5615	85	1710	500	4010	10	1	16971649	986	8.98	0.49	12	0.05	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5300	9.62	20230818	10700	-45.70	20230323	5300	9.62	20230818	6.03	N	078890	500	84 억	799399	N	N	57	N	N
81	20230914	090539	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5780	50	2	0.87	8472410	1473	2.68	5710	5780	5710	7440	4020	5730	5751.81	4.71	-419	5956	5842	5766	5652	5576	5805	5615	85	1710	500	4010	10	1	16971649	981	8.93	0.49	12	0.01	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5300	9.06	20230818	10700	-45.98	20230323	5300	9.06	20230818	6.03	N	078890	500	84 억	799399	N	N	57	N	N
82	20230913	160542	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5730	-110	5	-1.88	316575930	54882	72.00	5820	5880	5690	7590	4090	5840	5768.30	4.80	-15364	6000	5920	5850	5770	5700	5960	5810	85	1750	500	4080	10	1	16971649	972	8.86	0.49	12	0.32	647.00	11778.00	10700	20230323	-46.45	5283	20221013	8.46	10700	-46.45	20230323	5300	8.11	20230818	10700	-46.45	20230323	5300	8.11	20230818	6.04	N	078890	500	84 억	815342	N	N	57	N	N
83	20230913	150535	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5740	-100	5	-1.71	285747600	49495	64.93	5820	5880	5690	7590	4090	5840	5773.26	4.80	-15873	6000	5920	5850	5770	5700	5960	5810	85	1750	500	4080	10	1	16971649	974	8.87	0.49	12	0.29	647.00	11778.00	10700	20230323	-46.36	5283	20221013	8.65	10700	-46.36	20230323	5300	8.30	20230818	10700	-46.36	20230323	5300	8.30	20230818	6.04	N	078890	500	84 억	815342	N	N	2	N	N
84	20230913	140539	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5770	-70	5	-1.20	252336990	43666	57.28	5820	5880	5690	7590	4090	5840	5778.80	4.80	-16120	6000	5920	5850	5770	5700	5960	5810	85	1750	500	4080	10	1	16971649	979	8.92	0.49	12	0.26	647.00	11778.00	10700	20230323	-46.07	5283	20221013	9.22	10700	-46.07	20230323	5300	8.87	20230818	10700	-46.07	20230323	5300	8.87	20230818	6.04	N	078890	500	84 억	815342	N	N	2	N	N
85	20230913	130526	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5730	-110	5	-1.88	217038040	37519	49.22	5820	5880	5690	7590	4090	5840	5784.75	4.80	-14901	6000	5920	5850	5770	5700	5960	5810	85	1750	500	4080	10	1	16971649	972	8.86	0.49	12	0.22	647.00	11778.00	10700	20230323	-46.45	5283	20221013	8.46	10700	-46.45	20230323	5300	8.11	20230818	10700	-46.45	20230323	5300	8.11	20230818	6.04	N	078890	500	84 억	815342	N	N	2	N	N
86	20230913	120538	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5760	-80	5	-1.37	209601930	36222	47.52	5820	5880	5690	7590	4090	5840	5786.59	4.80	-14687	6000	5920	5850	5770	5700	5960	5810	85	1750	500	4080	10	1	16971649	978	8.90	0.49	12	0.21	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5300	8.68	20230818	10700	-46.17	20230323	5300	8.68	20230818	6.04	N	078890	500	84 억	815342	N	N	2	N	N
87	20230913	110537	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5740	-100	5	-1.71	179068540	30879	40.51	5820	5880	5700	7590	4090	5840	5799.04	4.80	-12475	6000	5920	5850	5770	5700	5960	5810	85	1750	500	4080	10	1	16971649	974	8.87	0.49	12	0.18	647.00	11778.00	10700	20230323	-46.36	5283	20221013	8.65	10700	-46.36	20230323	5300	8.30	20230818	10700	-46.36	20230323	5300	8.30	20230818	6.04	N	078890	500	84 억	815342	N	N	2	N	N
88	20230913	100530	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5830	-10	5	-0.17	102940750	17670	23.18	5820	5880	5770	7590	4090	5840	5825.74	4.80	-5927	6000	5920	5850	5770	5700	5960	5810	85	1750	500	4080	10	1	16971649	989	9.01	0.49	12	0.10	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5300	10.00	20230818	10700	-45.51	20230323	5300	10.00	20230818	6.04	N	078890	500	84 억	815342	N	N	2	N	N
89	20230913	090528	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5840	0	3	0.00	14071920	2422	3.18	5820	5850	5780	7590	4090	5840	5810.04	4.80	-1012	6000	5920	5850	5770	5700	5960	5810	85	1750	500	4080	10	1	16971649	991	9.03	0.50	12	0.01	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5300	10.19	20230818	10700	-45.42	20230323	5300	10.19	20230818	6.04	N	078890	500	84 억	815342	N	N	2	N	N
90	20230912	160522	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5840	50	2	0.86	445761620	76105	100.18	5790	5930	5780	7520	4060	5790	5857.23	4.87	-11492	5976	5882	5766	5672	5556	5930	5720	85	1730	500	4050	10	1	16971649	991	9.03	0.50	12	0.45	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5300	10.19	20230818	10700	-45.42	20230323	5300	10.19	20230818	5.95	N	078890	500	84 억	827257	N	N	2	N	N
91	20230912	150532	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5840	50	2	0.86	403501860	68853	90.64	5790	5930	5780	7520	4060	5790	5860.34	4.87	-10565	5976	5882	5766	5672	5556	5930	5720	85	1730	500	4050	10	1	16971649	991	9.03	0.50	12	0.41	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5300	10.19	20230818	10700	-45.42	20230323	5300	10.19	20230818	5.95	N	078890	500	84 억	827257	N	N	0	N	N
92	20230912	140530	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5850	60	2	1.04	352633360	60109	79.13	5790	5930	5780	7520	4060	5790	5866.57	4.87	-10002	5976	5882	5766	5672	5556	5930	5720	85	1730	500	4050	10	1	16971649	993	9.04	0.50	12	0.35	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5300	10.38	20230818	10700	-45.33	20230323	5300	10.38	20230818	5.95	N	078890	500	84 억	827257	N	N	0	N	N
93	20230912	130525	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5890	100	2	1.73	276864090	47156	62.07	5790	5930	5780	7520	4060	5790	5871.24	4.87	-4621	5976	5882	5766	5672	5556	5930	5720	85	1730	500	4050	10	1	16971649	1000	9.10	0.50	12	0.28	647.00	11778.00	10700	20230323	-44.95	5283	20221013	11.49	10700	-44.95	20230323	5300	11.13	20230818	10700	-44.95	20230323	5300	11.13	20230818	5.95	N	078890	500	84 억	827257	N	N	0	N	N
94	20230912	120520	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5860	70	2	1.21	233585520	39795	52.38	5790	5930	5780	7520	4060	5790	5869.72	4.87	-1941	5976	5882	5766	5672	5556	5930	5720	85	1730	500	4050	10	1	16971649	995	9.06	0.50	12	0.23	647.00	11778.00	10700	20230323	-45.23	5283	20221013	10.92	10700	-45.23	20230323	5300	10.57	20230818	10700	-45.23	20230323	5300	10.57	20230818	5.95	N	078890	500	84 억	827257	N	N	0	N	N
95	20230912	110526	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5850	60	2	1.04	209073720	35602	46.87	5790	5930	5780	7520	4060	5790	5872.53	4.87	-1723	5976	5882	5766	5672	5556	5930	5720	85	1730	500	4050	10	1	16971649	993	9.04	0.50	12	0.21	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5300	10.38	20230818	10700	-45.33	20230323	5300	10.38	20230818	5.95	N	078890	500	84 억	827257	N	N	0	N	N
96	20230912	100524	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5830	40	2	0.69	173850970	29579	38.94	5790	5930	5780	7520	4060	5790	5877.51	4.87	-319	5976	5882	5766	5672	5556	5930	5720	85	1730	500	4050	10	1	16971649	989	9.01	0.49	12	0.17	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5300	10.00	20230818	10700	-45.51	20230323	5300	10.00	20230818	5.95	N	078890	500	84 억	827257	N	N	0	N	N
97	20230912	090534	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5850	60	2	1.04	6401060	1101	1.45	5790	5860	5780	7520	4060	5790	5813.86	4.87	-326	5976	5882	5766	5672	5556	5930	5720	85	1730	500	4050	10	1	16971649	993	9.04	0.50	12	0.01	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5300	10.38	20230818	10700	-45.33	20230323	5300	10.38	20230818	5.95	N	078890	500	84 억	827257	N	N	0	N	N
98	20230911	160521	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5790	90	2	1.58	439311670	75964	124.06	5650	5860	5650	7410	3990	5700	5783.15	4.73	25200	5840	5770	5680	5610	5520	5805	5645	85	1710	500	3990	10	1	16971649	983	8.95	0.49	12	0.45	647.00	11778.00	10700	20230323	-45.89	5283	20221013	9.60	10700	-45.89	20230323	5300	9.25	20230818	10700	-45.89	20230323	5300	9.25	20230818	5.92	N	078890	500	84 억	802057	N	N	0	N	N
99	20230911	150529	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5800	100	2	1.75	414167540	71601	116.93	5650	5860	5650	7410	3990	5700	5784.38	4.73	25485	5840	5770	5680	5610	5520	5805	5645	85	1710	500	3990	10	1	16971649	984	8.96	0.49	12	0.42	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5300	9.43	20230818	10700	-45.79	20230323	5300	9.43	20230818	5.92	N	078890	500	84 억	802057	N	N	0	N	N
100	20230911	140535	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5840	140	2	2.46	385615050	66658	108.86	5650	5860	5650	7410	3990	5700	5784.98	4.73	26034	5840	5770	5680	5610	5520	5805	5645	85	1710	500	3990	10	1	16971649	991	9.03	0.50	12	0.39	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5300	10.19	20230818	10700	-45.42	20230323	5300	10.19	20230818	5.92	N	078890	500	84 억	802057	N	N	0	N	N
101	20230911	130515	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5800	100	2	1.75	350733280	60658	99.06	5650	5860	5650	7410	3990	5700	5782.14	4.73	25612	5840	5770	5680	5610	5520	5805	5645	85	1710	500	3990	10	1	16971649	984	8.96	0.49	12	0.36	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5300	9.43	20230818	10700	-45.79	20230323	5300	9.43	20230818	5.92	N	078890	500	84 억	802057	N	N	0	N	N
102	20230911	120523	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5830	130	2	2.28	330768700	57227	93.46	5650	5860	5650	7410	3990	5700	5779.94	4.73	25413	5840	5770	5680	5610	5520	5805	5645	85	1710	500	3990	10	1	16971649	989	9.01	0.49	12	0.34	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5300	10.00	20230818	10700	-45.51	20230323	5300	10.00	20230818	5.92	N	078890	500	84 억	802057	N	N	0	N	N
103	20230911	110512	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5850	150	2	2.63	319293590	55263	90.25	5650	5860	5650	7410	3990	5700	5777.71	4.73	25088	5840	5770	5680	5610	5520	5805	5645	85	1710	500	3990	10	1	16971649	993	9.04	0.50	12	0.33	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5300	10.38	20230818	10700	-45.33	20230323	5300	10.38	20230818	5.92	N	078890	500	84 억	802057	N	N	0	N	N
104	20230911	100516	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5810	110	2	1.93	201344470	35012	57.18	5650	5860	5650	7410	3990	5700	5750.73	4.73	11006	5840	5770	5680	5610	5520	5805	5645	85	1710	500	3990	10	1	16971649	986	8.98	0.49	12	0.21	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5300	9.62	20230818	10700	-45.70	20230323	5300	9.62	20230818	5.92	N	078890	500	84 억	802057	N	N	0	N	N
105	20230911	090514	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5800	100	2	1.75	76692380	13458	21.98	5650	5800	5650	7410	3990	5700	5698.65	4.73	7172	5840	5770	5680	5610	5520	5805	5645	85	1710	500	3990	10	1	16971649	984	8.96	0.49	12	0.08	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5300	9.43	20230818	10700	-45.79	20230323	5300	9.43	20230818	5.92	N	078890	500	84 억	802057	N	N	0	N	N
106	20230908	160523	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5700	30	2	0.53	345373350	60953	96.22	5630	5750	5590	7370	3970	5670	5666.18	4.68	6995	5996	5832	5716	5552	5436	5775	5495	85	1700	500	3960	10	1	16971649	967	8.81	0.48	12	0.36	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5300	7.55	20230818	10700	-46.73	20230323	5300	7.55	20230818	5.91	N	078890	500	84 억	795063	N	N	86	N	N
107	20230908	150524	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5710	40	2	0.71	336029250	59311	93.63	5630	5750	5590	7370	3970	5670	5665.55	4.68	6328	5996	5832	5716	5552	5436	5775	5495	85	1700	500	3960	10	1	16971649	969	8.83	0.48	12	0.35	647.00	11778.00	10700	20230323	-46.64	5283	20221013	8.08	10700	-46.64	20230323	5300	7.74	20230818	10700	-46.64	20230323	5300	7.74	20230818	5.91	N	078890	500	84 억	795063	N	N	86	N	N
108	20230908	140523	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5660	-10	5	-0.18	268179680	47354	74.75	5630	5750	5590	7370	3970	5670	5663.30	4.68	2013	5996	5832	5716	5552	5436	5775	5495	85	1700	500	3960	10	1	16971649	961	8.75	0.48	12	0.28	647.00	11778.00	10700	20230323	-47.10	5283	20221013	7.14	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	5.91	N	078890	500	84 억	795063	N	N	86	N	N
109	20230908	130527	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5660	-10	5	-0.18	247860800	43764	69.09	5630	5750	5590	7370	3970	5670	5663.58	4.68	2971	5996	5832	5716	5552	5436	5775	5495	85	1700	500	3960	10	1	16971649	961	8.75	0.48	12	0.26	647.00	11778.00	10700	20230323	-47.10	5283	20221013	7.14	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	5.91	N	078890	500	84 억	795063	N	N	86	N	N
110	20230908	120535	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5640	-30	5	-0.53	243710330	43031	67.93	5630	5750	5590	7370	3970	5670	5663.60	4.68	3165	5996	5832	5716	5552	5436	5775	5495	85	1700	500	3960	10	1	16971649	957	8.72	0.48	12	0.25	647.00	11778.00	10700	20230323	-47.29	5283	20221013	6.76	10700	-47.29	20230323	5300	6.42	20230818	10700	-47.29	20230323	5300	6.42	20230818	5.91	N	078890	500	84 억	795063	N	N	86	N	N
111	20230908	110529	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5660	-10	5	-0.18	216138210	38128	60.19	5630	5750	5590	7370	3970	5670	5668.75	4.68	1520	5996	5832	5716	5552	5436	5775	5495	85	1700	500	3960	10	1	16971649	961	8.75	0.48	12	0.22	647.00	11778.00	10700	20230323	-47.10	5283	20221013	7.14	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	5.91	N	078890	500	84 억	795063	N	N	86	N	N
112	20230908	100524	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5700	30	2	0.53	135658720	23918	37.76	5630	5750	5590	7370	3970	5670	5671.83	4.68	4523	5996	5832	5716	5552	5436	5775	5495	85	1700	500	3960	10	1	16971649	967	8.81	0.48	12	0.14	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5300	7.55	20230818	10700	-46.73	20230323	5300	7.55	20230818	5.91	N	078890	500	84 억	795063	N	N	86	N	N
113	20230908	090528	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5650	-20	5	-0.35	13098620	2334	3.68	5630	5660	5590	7370	3970	5670	5612.09	4.68	-1283	5996	5832	5716	5552	5436	5775	5495	85	1700	500	3960	10	1	16971649	959	8.73	0.48	12	0.01	647.00	11778.00	10700	20230323	-47.20	5283	20221013	6.95	10700	-47.20	20230323	5300	6.60	20230818	10700	-47.20	20230323	5300	6.60	20230818	5.91	N	078890	500	84 억	795063	N	N	86	N	N
114	20230907	160520	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5670	-90	5	-1.56	360061940	63283	131.71	5760	5880	5600	7480	4040	5760	5689.71	4.74	-9999	6006	5882	5816	5692	5626	5850	5660	85	1720	500	4030	10	1	16971649	962	8.76	0.48	12	0.37	647.00	11778.00	10700	20230323	-47.01	5283	20221013	7.33	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	5.89	N	078890	500	84 억	805063	N	N	86	N	N
115	20230907	150524	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5680	-80	5	-1.39	277651470	48652	101.25	5760	5880	5640	7480	4040	5760	5706.89	4.74	-8036	6006	5882	5816	5692	5626	5850	5660	85	1720	500	4030	10	1	16971649	964	8.78	0.48	12	0.29	647.00	11778.00	10700	20230323	-46.92	5283	20221013	7.51	10700	-46.92	20230323	5300	7.17	20230818	10700	-46.92	20230323	5300	7.17	20230818	5.89	N	078890	500	84 억	805063	N	N	5	N	N
116	20230907	140519	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5660	-100	5	-1.74	246170320	43093	89.69	5760	5880	5640	7480	4040	5760	5712.54	4.74	-7348	6006	5882	5816	5692	5626	5850	5660	85	1720	500	4030	10	1	16971649	961	8.75	0.48	12	0.25	647.00	11778.00	10700	20230323	-47.10	5283	20221013	7.14	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	5.89	N	078890	500	84 억	805063	N	N	5	N	N
117	20230907	130520	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5720	-40	5	-0.69	223091880	39035	81.24	5760	5880	5640	7480	4040	5760	5715.18	4.74	-5013	6006	5882	5816	5692	5626	5850	5660	85	1720	500	4030	10	1	16971649	971	8.84	0.49	12	0.23	647.00	11778.00	10700	20230323	-46.54	5283	20221013	8.27	10700	-46.54	20230323	5300	7.92	20230818	10700	-46.54	20230323	5300	7.92	20230818	5.89	N	078890	500	84 억	805063	N	N	5	N	N
118	20230907	120527	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5690	-70	5	-1.22	193012330	33752	70.24	5760	5880	5640	7480	4040	5760	5718.54	4.74	-4896	6006	5882	5816	5692	5626	5850	5660	85	1720	500	4030	10	1	16971649	966	8.79	0.48	12	0.20	647.00	11778.00	10700	20230323	-46.82	5283	20221013	7.70	10700	-46.82	20230323	5300	7.36	20230818	10700	-46.82	20230323	5300	7.36	20230818	5.89	N	078890	500	84 억	805063	N	N	5	N	N
119	20230907	110525	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5690	-70	5	-1.22	152964470	26687	55.54	5760	5880	5660	7480	4040	5760	5731.80	4.74	-5866	6006	5882	5816	5692	5626	5850	5660	85	1720	500	4030	10	1	16971649	966	8.79	0.48	12	0.16	647.00	11778.00	10700	20230323	-46.82	5283	20221013	7.70	10700	-46.82	20230323	5300	7.36	20230818	10700	-46.82	20230323	5300	7.36	20230818	5.89	N	078890	500	84 억	805063	N	N	5	N	N
120	20230907	100523	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5730	-30	5	-0.52	79709750	13841	28.81	5760	5880	5700	7480	4040	5760	5758.96	4.74	-1956	6006	5882	5816	5692	5626	5850	5660	85	1720	500	4030	10	1	16971649	972	8.86	0.49	12	0.08	647.00	11778.00	10700	20230323	-46.45	5283	20221013	8.46	10700	-46.45	20230323	5300	8.11	20230818	10700	-46.45	20230323	5300	8.11	20230818	5.89	N	078890	500	84 억	805063	N	N	5	N	N
121	20230907	090528	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5800	40	2	0.69	19314440	3352	6.98	5760	5880	5700	7480	4040	5760	5762.06	4.74	621	6006	5882	5816	5692	5626	5850	5660	85	1720	500	4030	10	1	16971649	984	8.96	0.49	12	0.02	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5300	9.43	20230818	10700	-45.79	20230323	5300	9.43	20230818	5.89	N	078890	500	84 억	805063	N	N	5	N	N
122	20230906	160521	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5760	-130	5	-2.21	277225400	47730	133.93	5870	5940	5750	7650	4130	5890	5808.20	4.77	-4983	6036	5962	5866	5792	5696	6000	5830	85	1760	500	4120	10	1	16971649	978	8.90	0.49	12	0.28	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5300	8.68	20230818	10700	-46.17	20230323	5300	8.68	20230818	5.88	N	078890	500	84 억	810086	N	N	5	N	N
123	20230906	150521	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5760	-130	5	-2.21	249314070	42889	120.34	5870	5940	5750	7650	4130	5890	5813.01	4.77	-4804	6036	5962	5866	5792	5696	6000	5830	85	1760	500	4120	10	1	16971649	978	8.90	0.49	12	0.25	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5300	8.68	20230818	10700	-46.17	20230323	5300	8.68	20230818	5.88	N	078890	500	84 억	810086	N	N	0	N	N
124	20230906	140522	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5830	-60	5	-1.02	170721190	29289	82.18	5870	5940	5780	7650	4130	5890	5828.85	4.77	-1869	6036	5962	5866	5792	5696	6000	5830	85	1760	500	4120	10	1	16971649	989	9.01	0.49	12	0.17	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5300	10.00	20230818	10700	-45.51	20230323	5300	10.00	20230818	5.88	N	078890	500	84 억	810086	N	N	0	N	N
125	20230906	130518	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5830	-60	5	-1.02	162874990	27939	78.39	5870	5940	5780	7650	4130	5890	5829.66	4.77	-1159	6036	5962	5866	5792	5696	6000	5830	85	1760	500	4120	10	1	16971649	989	9.01	0.49	12	0.16	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5300	10.00	20230818	10700	-45.51	20230323	5300	10.00	20230818	5.88	N	078890	500	84 억	810086	N	N	0	N	N
126	20230906	120526	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5820	-70	5	-1.19	140351850	24057	67.50	5870	5940	5780	7650	4130	5890	5834.14	4.77	1347	6036	5962	5866	5792	5696	6000	5830	85	1760	500	4120	10	1	16971649	988	9.00	0.49	12	0.14	647.00	11778.00	10700	20230323	-45.61	5283	20221013	10.16	10700	-45.61	20230323	5300	9.81	20230818	10700	-45.61	20230323	5300	9.81	20230818	5.88	N	078890	500	84 억	810086	N	N	0	N	N
127	20230906	110524	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5850	-40	5	-0.68	127954400	21931	61.54	5870	5940	5780	7650	4130	5890	5834.41	4.77	1660	6036	5962	5866	5792	5696	6000	5830	85	1760	500	4120	10	1	16971649	993	9.04	0.50	12	0.13	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5300	10.38	20230818	10700	-45.33	20230323	5300	10.38	20230818	5.88	N	078890	500	84 억	810086	N	N	0	N	N
128	20230906	100510	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5860	-30	5	-0.51	113094950	19388	54.40	5870	5940	5780	7650	4130	5890	5833.24	4.77	1795	6036	5962	5866	5792	5696	6000	5830	85	1760	500	4120	10	1	16971649	995	9.06	0.50	12	0.11	647.00	11778.00	10700	20230323	-45.23	5283	20221013	10.92	10700	-45.23	20230323	5300	10.57	20230818	10700	-45.23	20230323	5300	10.57	20230818	5.88	N	078890	500	84 억	810086	N	N	0	N	N
129	20230906	090515	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5820	-70	5	-1.19	9652840	1656	4.65	5870	5880	5800	7650	4130	5890	5829.01	4.77	-174	6036	5962	5866	5792	5696	6000	5830	85	1760	500	4120	10	1	16971649	988	9.00	0.49	12	0.01	647.00	11778.00	10700	20230323	-45.61	5283	20221013	10.16	10700	-45.61	20230323	5300	9.81	20230818	10700	-45.61	20230323	5300	9.81	20230818	5.88	N	078890	500	84 억	810086	N	N	0	N	N
130	20230905	160515	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5890	80	2	1.38	205445990	35122	129.61	5800	5940	5770	7550	4070	5810	5849.49	4.80	-4063	5916	5862	5786	5732	5656	5890	5760	85	1740	500	4060	10	1	16971649	1000	9.10	0.50	12	0.21	647.00	11778.00	10700	20230323	-44.95	5283	20221013	11.49	10700	-44.95	20230323	5300	11.13	20230818	10700	-44.95	20230323	5300	11.13	20230818	5.89	N	078890	500	84 억	814112	N	N	18	N	N
131	20230905	150526	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5890	80	2	1.38	190759390	32628	120.40	5800	5940	5770	7550	4070	5810	5846.49	4.80	-3922	5916	5862	5786	5732	5656	5890	5760	85	1740	500	4060	10	1	16971649	1000	9.10	0.50	12	0.19	647.00	11778.00	10700	20230323	-44.95	5283	20221013	11.49	10700	-44.95	20230323	5300	11.13	20230818	10700	-44.95	20230323	5300	11.13	20230818	5.89	N	078890	500	84 억	814112	N	N	18	N	N
132	20230905	140523	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5840	30	2	0.52	158397440	27118	100.07	5800	5940	5770	7550	4070	5810	5841.04	4.80	-3322	5916	5862	5786	5732	5656	5890	5760	85	1740	500	4060	10	1	16971649	991	9.03	0.50	12	0.16	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5300	10.19	20230818	10700	-45.42	20230323	5300	10.19	20230818	5.89	N	078890	500	84 억	814112	N	N	18	N	N
133	20230905	130504	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5810	0	3	0.00	131238330	22463	82.89	5800	5940	5770	7550	4070	5810	5842.42	4.80	-3030	5916	5862	5786	5732	5656	5890	5760	85	1740	500	4060	10	1	16971649	986	8.98	0.49	12	0.13	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5300	9.62	20230818	10700	-45.70	20230323	5300	9.62	20230818	5.89	N	078890	500	84 억	814112	N	N	18	N	N
134	20230905	120513	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5800	-10	5	-0.17	119307420	20411	75.32	5800	5940	5770	7550	4070	5810	5845.25	4.80	-2953	5916	5862	5786	5732	5656	5890	5760	85	1740	500	4060	10	1	16971649	984	8.96	0.49	12	0.12	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5300	9.43	20230818	10700	-45.79	20230323	5300	9.43	20230818	5.89	N	078890	500	84 억	814112	N	N	18	N	N
135	20230905	110516	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5830	20	2	0.34	114538830	19591	72.29	5800	5940	5770	7550	4070	5810	5846.50	4.80	-2990	5916	5862	5786	5732	5656	5890	5760	85	1740	500	4060	10	1	16971649	989	9.01	0.49	12	0.12	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5300	10.00	20230818	10700	-45.51	20230323	5300	10.00	20230818	5.89	N	078890	500	84 억	814112	N	N	18	N	N
136	20230905	100511	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5840	30	2	0.52	63207180	10752	39.68	5800	5940	5800	7550	4070	5810	5878.64	4.80	-1921	5916	5862	5786	5732	5656	5890	5760	85	1740	500	4060	10	1	16971649	991	9.03	0.50	12	0.06	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5300	10.19	20230818	10700	-45.42	20230323	5300	10.19	20230818	5.89	N	078890	500	84 억	814112	N	N	18	N	N
137	20230905	090507	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5860	50	2	0.86	2805660	483	1.78	5800	5870	5800	7550	4070	5810	5808.82	4.80	-19	5916	5862	5786	5732	5656	5890	5760	85	1740	500	4060	10	1	16971649	995	9.06	0.50	12	0.00	647.00	11778.00	10700	20230323	-45.23	5283	20221013	10.92	10700	-45.23	20230323	5300	10.57	20230818	10700	-45.23	20230323	5300	10.57	20230818	5.89	N	078890	500	84 억	814112	N	N	18	N	N
138	20230904	160509	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5810	30	2	0.52	156457810	27096	70.40	5780	5840	5710	7510	4050	5780	5774.20	4.80	-278	6013	5896	5833	5716	5653	5865	5685	85	1730	500	4040	10	1	16971649	986	8.98	0.49	12	0.16	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5300	9.62	20230818	10700	-45.70	20230323	5300	9.62	20230818	5.97	N	078890	500	84 억	814390	N	N	18	N	N
139	20230904	150501	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5790	10	2	0.17	147245630	25511	66.28	5780	5840	5710	7510	4050	5780	5771.85	4.80	-201	6013	5896	5833	5716	5653	5865	5685	85	1730	500	4040	10	1	16971649	983	8.95	0.49	12	0.15	647.00	11778.00	10700	20230323	-45.89	5283	20221013	9.60	10700	-45.89	20230323	5300	9.25	20230818	10700	-45.89	20230323	5300	9.25	20230818	5.97	N	078890	500	84 억	814390	N	N	771	N	N
140	20230904	140456	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5810	30	2	0.52	137384920	23809	61.86	5780	5840	5710	7510	4050	5780	5770.29	4.80	88	6013	5896	5833	5716	5653	5865	5685	85	1730	500	4040	10	1	16971649	986	8.98	0.49	12	0.14	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5300	9.62	20230818	10700	-45.70	20230323	5300	9.62	20230818	5.97	N	078890	500	84 억	814390	N	N	771	N	N
141	20230904	130505	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5780	0	3	0.00	120031690	20815	54.08	5780	5840	5710	7510	4050	5780	5766.60	4.80	1039	6013	5896	5833	5716	5653	5865	5685	85	1730	500	4040	10	1	16971649	981	8.93	0.49	12	0.12	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5300	9.06	20230818	10700	-45.98	20230323	5300	9.06	20230818	5.97	N	078890	500	84 억	814390	N	N	771	N	N
142	20230904	120457	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5760	-20	5	-0.35	97219840	16869	43.83	5780	5840	5710	7510	4050	5780	5763.22	4.80	1148	6013	5896	5833	5716	5653	5865	5685	85	1730	500	4040	10	1	16971649	978	8.90	0.49	12	0.10	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5300	8.68	20230818	10700	-46.17	20230323	5300	8.68	20230818	5.97	N	078890	500	84 억	814390	N	N	771	N	N
143	20230904	110449	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5780	0	3	0.00	50635620	8743	22.72	5780	5840	5730	7510	4050	5780	5791.56	4.80	-1986	6013	5896	5833	5716	5653	5865	5685	85	1730	500	4040	10	1	16971649	981	8.93	0.49	12	0.05	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5300	9.06	20230818	10700	-45.98	20230323	5300	9.06	20230818	5.97	N	078890	500	84 억	814390	N	N	771	N	N
144	20230904	100452	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5790	10	2	0.17	37934190	6548	17.01	5780	5840	5730	7510	4050	5780	5793.25	4.80	-1617	6013	5896	5833	5716	5653	5865	5685	85	1730	500	4040	10	1	16971649	983	8.95	0.49	12	0.04	647.00	11778.00	10700	20230323	-45.89	5283	20221013	9.60	10700	-45.89	20230323	5300	9.25	20230818	10700	-45.89	20230323	5300	9.25	20230818	5.97	N	078890	500	84 억	814390	N	N	771	N	N
145	20230904	090501	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5770	-10	5	-0.17	5495480	954	2.48	5780	5810	5730	7510	4050	5780	5760.46	4.80	-36	6013	5896	5833	5716	5653	5865	5685	85	1730	500	4040	10	1	16971649	979	8.92	0.49	12	0.01	647.00	11778.00	10700	20230323	-46.07	5283	20221013	9.22	10700	-46.07	20230323	5300	8.87	20230818	10700	-46.07	20230323	5300	8.87	20230818	5.97	N	078890	500	84 억	814390	N	N	771	N	N
146	20230901	160454	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5780	-150	5	-2.53	221435740	38048	67.97	5930	5950	5770	7700	4160	5930	5820.00	4.79	2555	6136	6032	5946	5842	5756	5990	5800	85	1770	500	4150	10	1	16971649	981	8.93	0.49	12	0.22	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5300	9.06	20230818	10700	-45.98	20230323	5300	9.06	20230818	6.03	N	078890	500	84 억	812361	N	N	698	N	N
147	20230901	150500	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5820	-110	5	-1.85	199782480	34313	61.30	5930	5950	5770	7700	4160	5930	5822.36	4.79	1707	6136	6032	5946	5842	5756	5990	5800	85	1770	500	4150	10	1	16971649	988	9.00	0.49	12	0.20	647.00	11778.00	10700	20230323	-45.61	5283	20221013	10.16	10700	-45.61	20230323	5300	9.81	20230818	10700	-45.61	20230323	5300	9.81	20230818	6.03	N	078890	500	84 억	812361	N	N	165	N	N
148	20230901	140501	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5820	-110	5	-1.85	138287970	23719	42.37	5930	5950	5770	7700	4160	5930	5830.26	4.79	412	6136	6032	5946	5842	5756	5990	5800	85	1770	500	4150	10	1	16971649	988	9.00	0.49	12	0.14	647.00	11778.00	10700	20230323	-45.61	5283	20221013	10.16	10700	-45.61	20230323	5300	9.81	20230818	10700	-45.61	20230323	5300	9.81	20230818	6.03	N	078890	500	84 억	812361	N	N	165	N	N
149	20230901	130449	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5850	-80	5	-1.35	127865730	21933	39.18	5930	5950	5770	7700	4160	5930	5829.83	4.79	1258	6136	6032	5946	5842	5756	5990	5800	85	1770	500	4150	10	1	16971649	993	9.04	0.50	12	0.13	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5300	10.38	20230818	10700	-45.33	20230323	5300	10.38	20230818	6.03	N	078890	500	84 억	812361	N	N	165	N	N
150	20230901	120453	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5810	-120	5	-2.02	102199100	17508	31.28	5930	5950	5780	7700	4160	5930	5837.28	4.79	990	6136	6032	5946	5842	5756	5990	5800	85	1770	500	4150	10	1	16971649	986	8.98	0.49	12	0.10	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5300	9.62	20230818	10700	-45.70	20230323	5300	9.62	20230818	6.03	N	078890	500	84 억	812361	N	N	165	N	N
151	20230901	110454	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5820	-110	5	-1.85	54571230	9312	16.64	5930	5950	5810	7700	4160	5930	5860.31	4.79	1102	6136	6032	5946	5842	5756	5990	5800	85	1770	500	4150	10	1	16971649	988	9.00	0.49	12	0.05	647.00	11778.00	10700	20230323	-45.61	5283	20221013	10.16	10700	-45.61	20230323	5300	9.81	20230818	10700	-45.61	20230323	5300	9.81	20230818	6.03	N	078890	500	84 억	812361	N	N	165	N	N
152	20230901	100451	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5910	-20	5	-0.34	15023950	2541	4.54	5930	5950	5860	7700	4160	5930	5912.61	4.79	520	6136	6032	5946	5842	5756	5990	5800	85	1770	500	4150	10	1	16971649	1003	9.13	0.50	12	0.01	647.00	11778.00	10700	20230323	-44.77	5283	20221013	11.87	10700	-44.77	20230323	5300	11.51	20230818	10700	-44.77	20230323	5300	11.51	20230818	6.03	N	078890	500	84 억	812361	N	N	165	N	N
153	20230901	090446	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5870	-60	5	-1.01	3819630	645	1.15	5930	5930	5860	7700	4160	5930	5921.91	4.79	32	6136	6032	5946	5842	5756	5990	5800	85	1770	500	4150	10	1	16971649	996	9.07	0.50	12	0.00	647.00	11778.00	10700	20230323	-45.14	5283	20221013	11.11	10700	-45.14	20230323	5300	10.75	20230818	10700	-45.14	20230323	5300	10.75	20230818	6.03	N	078890	500	84 억	812361	N	N	165	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History