KissMeData/200230/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160915	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	790	-12	5	-1.50	117601413	148425	173.41	793	802	786	1042	562	802	792.33	3.77	6732	820	811	804	795	788	807	791	112	240	100	540	1	1	111881453	884	-2.04	1.02	12	0.13	-388.00	775.00	1798	20230209	-56.06	786	20230927	0.51	1798	-56.06	20230209	786	0.51	20230927	1798	-56.06	20230209	786	0.51	20230927	0.33	N	200230	100	111 억	4220105	N	N	0	N	N
3	20230927	150925	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	795	-7	5	-0.87	88564369	111609	130.40	793	802	790	1042	562	802	793.52	3.77	7143	820	811	804	795	788	807	791	112	240	100	540	1	1	111881453	889	-2.05	1.03	12	0.10	-388.00	775.00	1798	20230209	-55.78	790	20230927	0.63	1798	-55.78	20230209	790	0.63	20230927	1798	-55.78	20230209	790	0.63	20230927	0.33	N	200230	100	111 억	4220105	N	N	0	N	N
4	20230927	140925	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	796	-6	5	-0.75	62833080	79175	92.50	793	802	790	1042	562	802	793.60	3.77	2934	820	811	804	795	788	807	791	112	240	100	540	1	1	111881453	891	-2.05	1.03	12	0.07	-388.00	775.00	1798	20230209	-55.73	790	20230927	0.76	1798	-55.73	20230209	790	0.76	20230927	1798	-55.73	20230209	790	0.76	20230927	0.33	N	200230	100	111 억	4220105	N	N	0	N	N
5	20230927	130911	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	797	-5	5	-0.62	57487515	72449	84.64	793	802	790	1042	562	802	793.49	3.77	2250	820	811	804	795	788	807	791	112	240	100	540	1	1	111881453	892	-2.05	1.03	12	0.06	-388.00	775.00	1798	20230209	-55.67	790	20230927	0.89	1798	-55.67	20230209	790	0.89	20230927	1798	-55.67	20230209	790	0.89	20230927	0.33	N	200230	100	111 억	4220105	N	N	0	N	N
6	20230927	120912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	796	-6	5	-0.75	51545371	64979	75.92	793	802	790	1042	562	802	793.26	3.77	1346	820	811	804	795	788	807	791	112	240	100	540	1	1	111881453	891	-2.05	1.03	12	0.06	-388.00	775.00	1798	20230209	-55.73	790	20230927	0.76	1798	-55.73	20230209	790	0.76	20230927	1798	-55.73	20230209	790	0.76	20230927	0.33	N	200230	100	111 억	4220105	N	N	0	N	N
7	20230927	110921	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	795	-7	5	-0.87	45935476	57925	67.68	793	802	790	1042	562	802	793.02	3.77	849	820	811	804	795	788	807	791	112	240	100	540	1	1	111881453	889	-2.05	1.03	12	0.05	-388.00	775.00	1798	20230209	-55.78	790	20230927	0.63	1798	-55.78	20230209	790	0.63	20230927	1798	-55.78	20230209	790	0.63	20230927	0.33	N	200230	100	111 억	4220105	N	N	0	N	N
8	20230927	100913	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	793	-9	5	-1.12	35094972	44258	51.71	793	802	790	1042	562	802	792.96	3.77	334	820	811	804	795	788	807	791	112	240	100	540	1	1	111881453	887	-2.04	1.02	12	0.04	-388.00	775.00	1798	20230209	-55.90	790	20230927	0.38	1798	-55.90	20230209	790	0.38	20230927	1798	-55.90	20230209	790	0.38	20230927	0.33	N	200230	100	111 억	4220105	N	N	0	N	N
9	20230927	090930	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	791	-11	5	-1.37	8081328	10196	11.91	793	802	790	1042	562	802	792.60	3.77	-864	820	811	804	795	788	807	791	112	240	100	540	1	1	111881453	885	-2.04	1.02	12	0.01	-388.00	775.00	1798	20230209	-56.01	790	20230927	0.13	1798	-56.01	20230209	790	0.13	20230927	1798	-56.01	20230209	790	0.13	20230927	0.33	N	200230	100	111 억	4220105	N	N	0	N	N
10	20230926	160912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	802	-7	5	-0.87	68443862	85416	195.84	808	813	797	1051	567	809	801.30	3.79	-17757	820	814	808	802	796	817	805	112	242	100	550	1	1	111881453	897	-2.07	1.03	12	0.08	-388.00	775.00	1798	20230209	-55.39	797	20230926	0.63	1798	-55.39	20230209	797	0.63	20230926	1798	-55.39	20230209	797	0.63	20230926	0.33	N	200230	100	111 억	4237257	N	N	0	N	N
11	20230926	150911	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	798	-11	5	-1.36	57254296	71445	163.81	808	813	797	1051	567	809	801.38	3.79	-18436	820	814	808	802	796	817	805	112	242	100	550	1	1	111881453	893	-2.06	1.03	12	0.06	-388.00	775.00	1798	20230209	-55.62	797	20230926	0.13	1798	-55.62	20230209	797	0.13	20230926	1798	-55.62	20230209	797	0.13	20230926	0.33	N	200230	100	111 억	4237257	N	N	0	N	N
12	20230926	140907	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	800	-9	5	-1.11	52275105	65214	149.52	808	813	797	1051	567	809	801.59	3.79	-16796	820	814	808	802	796	817	805	112	242	100	550	1	1	111881453	895	-2.06	1.03	12	0.06	-388.00	775.00	1798	20230209	-55.51	797	20230926	0.38	1798	-55.51	20230209	797	0.38	20230926	1798	-55.51	20230209	797	0.38	20230926	0.33	N	200230	100	111 억	4237257	N	N	0	N	N
13	20230926	130909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	798	-11	5	-1.36	48271516	60206	138.04	808	813	797	1051	567	809	801.77	3.79	-16585	820	814	808	802	796	817	805	112	242	100	550	1	1	111881453	893	-2.06	1.03	12	0.05	-388.00	775.00	1798	20230209	-55.62	797	20230926	0.13	1798	-55.62	20230209	797	0.13	20230926	1798	-55.62	20230209	797	0.13	20230926	0.33	N	200230	100	111 억	4237257	N	N	0	N	N
14	20230926	120915	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	802	-7	5	-0.87	30151538	37536	86.06	808	813	800	1051	567	809	803.27	3.79	-4197	820	814	808	802	796	817	805	112	242	100	550	1	1	111881453	897	-2.07	1.03	12	0.03	-388.00	775.00	1798	20230209	-55.39	800	20230926	0.25	1798	-55.39	20230209	800	0.25	20230926	1798	-55.39	20230209	800	0.25	20230926	0.33	N	200230	100	111 억	4237257	N	N	0	N	N
15	20230926	110912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	808	-1	5	-0.12	27529221	34276	78.59	808	813	800	1051	567	809	803.16	3.79	-4773	820	814	808	802	796	817	805	112	242	100	550	1	1	111881453	904	-2.08	1.04	12	0.03	-388.00	775.00	1798	20230209	-55.06	800	20230926	1.00	1798	-55.06	20230209	800	1.00	20230926	1798	-55.06	20230209	800	1.00	20230926	0.33	N	200230	100	111 억	4237257	N	N	0	N	N
16	20230926	100911	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	809	0	3	0.00	23391256	29151	66.84	808	813	800	1051	567	809	802.42	3.79	-5366	820	814	808	802	796	817	805	112	242	100	550	1	1	111881453	905	-2.09	1.04	12	0.03	-388.00	775.00	1798	20230209	-55.01	800	20230926	1.12	1798	-55.01	20230209	800	1.12	20230926	1798	-55.01	20230209	800	1.12	20230926	0.33	N	200230	100	111 억	4237257	N	N	0	N	N
17	20230926	090913	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	805	-4	5	-0.49	3810267	4730	10.84	808	813	803	1051	567	809	805.55	3.79	591	820	814	808	802	796	817	805	112	242	100	550	1	1	111881453	901	-2.07	1.04	12	0.00	-388.00	775.00	1798	20230209	-55.23	802	20230925	0.37	1798	-55.23	20230209	802	0.37	20230925	1798	-55.23	20230209	802	0.37	20230925	0.33	N	200230	100	111 억	4237257	N	N	0	N	N
18	20230925	160913	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	809	1	2	0.12	35171212	43473	53.58	802	814	802	1050	566	808	809.04	3.78	5035	816	812	810	806	804	811	805	112	242	100	540	1	1	111881453	905	-2.09	1.04	12	0.04	-388.00	775.00	1798	20230209	-55.01	802	20230925	0.87	1798	-55.01	20230209	802	0.87	20230925	1798	-55.01	20230209	802	0.87	20230925	0.35	N	200230	100	111 억	4233606	N	N	0	N	N
19	20230925	150915	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	809	1	2	0.12	30673219	37906	46.72	802	814	802	1050	566	808	809.19	3.78	4065	816	812	810	806	804	811	805	112	242	100	540	1	1	111881453	905	-2.09	1.04	12	0.03	-388.00	775.00	1798	20230209	-55.01	802	20230925	0.87	1798	-55.01	20230209	802	0.87	20230925	1798	-55.01	20230209	802	0.87	20230925	0.35	N	200230	100	111 억	4233606	N	N	0	N	N
20	20230925	140900	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	808	0	3	0.00	25849460	31943	39.37	802	814	802	1050	566	808	809.24	3.78	2840	816	812	810	806	804	811	805	112	242	100	540	1	1	111881453	904	-2.08	1.04	12	0.03	-388.00	775.00	1798	20230209	-55.06	802	20230925	0.75	1798	-55.06	20230209	802	0.75	20230925	1798	-55.06	20230209	802	0.75	20230925	0.35	N	200230	100	111 억	4233606	N	N	0	N	N
21	20230925	130904	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	808	0	3	0.00	24505650	30277	37.31	802	814	802	1050	566	808	809.38	3.78	2676	816	812	810	806	804	811	805	112	242	100	540	1	1	111881453	904	-2.08	1.04	12	0.03	-388.00	775.00	1798	20230209	-55.06	802	20230925	0.75	1798	-55.06	20230209	802	0.75	20230925	1798	-55.06	20230209	802	0.75	20230925	0.35	N	200230	100	111 억	4233606	N	N	0	N	N
22	20230925	120909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	809	1	2	0.12	23033420	28451	35.06	802	814	802	1050	566	808	809.58	3.78	2384	816	812	810	806	804	811	805	112	242	100	540	1	1	111881453	905	-2.09	1.04	12	0.03	-388.00	775.00	1798	20230209	-55.01	802	20230925	0.87	1798	-55.01	20230209	802	0.87	20230925	1798	-55.01	20230209	802	0.87	20230925	0.35	N	200230	100	111 억	4233606	N	N	0	N	N
23	20230925	110905	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	808	0	3	0.00	22338093	27592	34.01	802	814	802	1050	566	808	809.59	3.78	2379	816	812	810	806	804	811	805	112	242	100	540	1	1	111881453	904	-2.08	1.04	12	0.02	-388.00	775.00	1798	20230209	-55.06	802	20230925	0.75	1798	-55.06	20230209	802	0.75	20230925	1798	-55.06	20230209	802	0.75	20230925	0.35	N	200230	100	111 억	4233606	N	N	0	N	N
24	20230925	100909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	807	-1	5	-0.12	20032618	24744	30.50	802	814	802	1050	566	808	809.60	3.78	1019	816	812	810	806	804	811	805	112	242	100	540	1	1	111881453	903	-2.08	1.04	12	0.02	-388.00	775.00	1798	20230209	-55.12	802	20230925	0.62	1798	-55.12	20230209	802	0.62	20230925	1798	-55.12	20230209	802	0.62	20230925	0.35	N	200230	100	111 억	4233606	N	N	0	N	N
25	20230925	090904	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	813	5	2	0.62	2823804	3505	4.32	802	813	802	1050	566	808	805.64	3.78	-216	816	812	810	806	804	811	805	112	242	100	540	1	1	111881453	910	-2.10	1.05	12	0.00	-388.00	775.00	1798	20230209	-54.78	802	20230925	1.37	1798	-54.78	20230209	802	1.37	20230925	1798	-54.78	20230209	802	1.37	20230925	0.35	N	200230	100	111 억	4233606	N	N	0	N	N
26	20230922	160938	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	808	-6	5	-0.74	65759402	81140	40.58	814	814	808	1058	570	814	810.44	3.78	8878	870	842	825	797	780	833	788	112	244	100	550	1	1	111881453	904	-2.08	1.04	12	0.07	-388.00	775.00	1798	20230209	-55.06	808	20230922	0.00	1798	-55.06	20230209	808	0.00	20230922	1798	-55.06	20230209	808	0.00	20230922	0.35	N	200230	100	111 억	4226074	N	N	0	N	N
27	20230922	150932	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	814	0	3	0.00	59327753	73193	36.60	814	814	808	1058	570	814	810.57	3.78	7796	870	842	825	797	780	833	788	112	244	100	550	1	1	111881453	911	-2.10	1.05	12	0.07	-388.00	775.00	1798	20230209	-54.73	808	20230922	0.74	1798	-54.73	20230209	808	0.74	20230922	1798	-54.73	20230209	808	0.74	20230922	0.35	N	200230	100	111 억	4226074	N	N	0	N	N
28	20230922	140930	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	809	-5	5	-0.61	49813067	61476	30.74	814	814	808	1058	570	814	810.28	3.78	5634	870	842	825	797	780	833	788	112	244	100	550	1	1	111881453	905	-2.09	1.04	12	0.05	-388.00	775.00	1798	20230209	-55.01	808	20230922	0.12	1798	-55.01	20230209	808	0.12	20230922	1798	-55.01	20230209	808	0.12	20230922	0.35	N	200230	100	111 억	4226074	N	N	0	N	N
29	20230922	130834	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	809	-5	5	-0.61	38757988	47844	23.93	814	814	808	1058	570	814	810.09	3.78	4138	870	842	825	797	780	833	788	112	244	100	550	1	1	111881453	905	-2.09	1.04	12	0.04	-388.00	775.00	1798	20230209	-55.01	808	20230922	0.12	1798	-55.01	20230209	808	0.12	20230922	1798	-55.01	20230209	808	0.12	20230922	0.35	N	200230	100	111 억	4226074	N	N	0	N	N
30	20230922	120833	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	810	-4	5	-0.49	26339628	32502	16.25	814	814	808	1058	570	814	810.40	3.78	2026	870	842	825	797	780	833	788	112	244	100	550	1	1	111881453	906	-2.09	1.05	12	0.03	-388.00	775.00	1798	20230209	-54.95	808	20230922	0.25	1798	-54.95	20230209	808	0.25	20230922	1798	-54.95	20230209	808	0.25	20230922	0.35	N	200230	100	111 억	4226074	N	N	0	N	N
31	20230922	110828	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	809	-5	5	-0.61	17534125	21620	10.81	814	814	808	1058	570	814	811.01	3.78	369	870	842	825	797	780	833	788	112	244	100	550	1	1	111881453	905	-2.09	1.04	12	0.02	-388.00	775.00	1798	20230209	-55.01	808	20230922	0.12	1798	-55.01	20230209	808	0.12	20230922	1798	-55.01	20230209	808	0.12	20230922	0.35	N	200230	100	111 억	4226074	N	N	0	N	N
32	20230922	100829	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	811	-3	5	-0.37	15052308	18553	9.28	814	814	808	1058	570	814	811.31	3.78	-349	870	842	825	797	780	833	788	112	244	100	550	1	1	111881453	907	-2.09	1.05	12	0.02	-388.00	775.00	1798	20230209	-54.89	808	20230922	0.37	1798	-54.89	20230209	808	0.37	20230922	1798	-54.89	20230209	808	0.37	20230922	0.35	N	200230	100	111 억	4226074	N	N	0	N	N
33	20230922	090825	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	814	0	3	0.00	1832621	2261	1.13	814	814	808	1058	570	814	810.54	3.78	1	870	842	825	797	780	833	788	112	244	100	550	1	1	111881453	911	-2.10	1.05	12	0.00	-388.00	775.00	1798	20230209	-54.73	808	20230922	0.74	1798	-54.73	20230209	808	0.74	20230922	1798	-54.73	20230209	808	0.74	20230922	0.35	N	200230	100	111 억	4226074	N	N	0	N	N
34	20230921	160830	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	814	-16	5	-1.93	163457899	199897	116.54	830	853	808	1079	581	830	817.71	3.77	11111	858	844	837	823	816	840	819	112	249	100	560	1	1	111881453	911	-2.10	1.05	12	0.18	-388.00	775.00	1798	20230209	-54.73	808	20230921	0.74	1798	-54.73	20230209	808	0.74	20230921	1798	-54.73	20230209	808	0.74	20230921	0.35	N	200230	100	111 억	4221046	N	N	0	N	N
35	20230921	150819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	808	-22	5	-2.65	157296382	192313	112.12	830	853	808	1079	581	830	817.92	3.77	10098	858	844	837	823	816	840	819	112	249	100	560	1	1	111881453	904	-2.08	1.04	12	0.17	-388.00	775.00	1798	20230209	-55.06	808	20230921	0.00	1798	-55.06	20230209	808	0.00	20230921	1798	-55.06	20230209	808	0.00	20230921	0.35	N	200230	100	111 억	4221046	N	N	0	N	N
36	20230921	140826	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	809	-21	5	-2.53	138512115	169127	98.60	830	853	809	1079	581	830	818.98	3.77	1932	858	844	837	823	816	840	819	112	249	100	560	1	1	111881453	905	-2.09	1.04	12	0.15	-388.00	775.00	1798	20230209	-55.01	809	20230921	0.00	1798	-55.01	20230209	809	0.00	20230921	1798	-55.01	20230209	809	0.00	20230921	0.35	N	200230	100	111 억	4221046	N	N	0	N	N
37	20230921	130820	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	811	-19	5	-2.29	104922984	127662	74.43	830	853	810	1079	581	830	821.88	3.77	-4134	858	844	837	823	816	840	819	112	249	100	560	1	1	111881453	907	-2.09	1.05	12	0.11	-388.00	775.00	1798	20230209	-54.89	810	20230921	0.12	1798	-54.89	20230209	810	0.12	20230921	1798	-54.89	20230209	810	0.12	20230921	0.35	N	200230	100	111 억	4221046	N	N	0	N	N
38	20230921	120813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	818	-12	5	-1.45	80364900	97475	56.83	830	853	817	1079	581	830	824.47	3.77	-4960	858	844	837	823	816	840	819	112	249	100	560	1	1	111881453	915	-2.11	1.06	12	0.09	-388.00	775.00	1798	20230209	-54.51	817	20230921	0.12	1798	-54.51	20230209	817	0.12	20230921	1798	-54.51	20230209	817	0.12	20230921	0.35	N	200230	100	111 억	4221046	N	N	0	N	N
39	20230921	110832	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	824	-6	5	-0.72	54369212	65756	38.34	830	853	821	1079	581	830	826.83	3.77	3262	858	844	837	823	816	840	819	112	249	100	560	1	1	111881453	922	-2.12	1.06	12	0.06	-388.00	775.00	1798	20230209	-54.17	821	20230921	0.37	1798	-54.17	20230209	821	0.37	20230921	1798	-54.17	20230209	821	0.37	20230921	0.35	N	200230	100	111 억	4221046	N	N	0	N	N
40	20230921	100816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	825	-5	5	-0.60	31051062	37466	21.84	830	853	824	1079	581	830	828.78	3.77	8337	858	844	837	823	816	840	819	112	249	100	560	1	1	111881453	923	-2.13	1.06	12	0.03	-388.00	775.00	1798	20230209	-54.12	824	20230921	0.12	1798	-54.12	20230209	824	0.12	20230921	1798	-54.12	20230209	824	0.12	20230921	0.35	N	200230	100	111 억	4221046	N	N	0	N	N
41	20230921	090821	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	830	0	3	0.00	6186466	7419	4.33	830	853	830	1079	581	830	833.87	3.77	1193	858	844	837	823	816	840	819	112	249	100	560	1	1	111881453	929	-2.14	1.07	12	0.01	-388.00	775.00	1798	20230209	-53.84	830	20230921	0.00	1798	-53.84	20230209	830	0.00	20230921	1798	-53.84	20230209	830	0.00	20230921	0.35	N	200230	100	111 억	4221046	N	N	0	N	N
42	20230920	160825	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	830	-13	5	-1.54	143482597	171335	68.29	844	851	830	1095	591	843	837.44	3.79	-21202	875	858	850	833	825	855	830	112	252	100	570	1	1	111881453	929	-2.14	1.07	12	0.15	-388.00	775.00	1798	20230209	-53.84	830	20230920	0.00	1798	-53.84	20230209	830	0.00	20230920	1798	-53.84	20230209	830	0.00	20230920	0.34	N	200230	100	111 억	4243598	N	N	0	N	N
43	20230920	150803	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	832	-11	5	-1.30	131382303	156771	62.49	844	851	830	1095	591	843	838.05	3.79	-22440	875	858	850	833	825	855	830	112	252	100	570	1	1	111881453	931	-2.14	1.07	12	0.14	-388.00	775.00	1798	20230209	-53.73	830	20230920	0.24	1798	-53.73	20230209	830	0.24	20230920	1798	-53.73	20230209	830	0.24	20230920	0.34	N	200230	100	111 억	4243598	N	N	0	N	N
44	20230920	140815	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	834	-9	5	-1.07	87675445	104230	41.55	844	851	830	1095	591	843	841.17	3.79	-19881	875	858	850	833	825	855	830	112	252	100	570	1	1	111881453	933	-2.15	1.08	12	0.09	-388.00	775.00	1798	20230209	-53.62	830	20230920	0.48	1798	-53.62	20230209	830	0.48	20230920	1798	-53.62	20230209	830	0.48	20230920	0.34	N	200230	100	111 억	4243598	N	N	0	N	N
45	20230920	130810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	839	-4	5	-0.47	55701747	65979	26.30	844	851	838	1095	591	843	844.23	3.79	-12159	875	858	850	833	825	855	830	112	252	100	570	1	1	111881453	939	-2.16	1.08	12	0.06	-388.00	775.00	1798	20230209	-53.34	838	20230920	0.12	1798	-53.34	20230209	838	0.12	20230920	1798	-53.34	20230209	838	0.12	20230920	0.34	N	200230	100	111 억	4243598	N	N	0	N	N
46	20230920	120810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	845	2	2	0.24	48043562	56881	22.67	844	851	838	1095	591	843	844.63	3.79	-5896	875	858	850	833	825	855	830	112	252	100	570	1	1	111881453	945	-2.18	1.09	12	0.05	-388.00	775.00	1798	20230209	-53.00	838	20230920	0.84	1798	-53.00	20230209	838	0.84	20230920	1798	-53.00	20230209	838	0.84	20230920	0.34	N	200230	100	111 억	4243598	N	N	0	N	N
47	20230920	110819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	846	3	2	0.36	43392431	51375	20.48	844	851	838	1095	591	843	844.62	3.79	-4892	875	858	850	833	825	855	830	112	252	100	570	1	1	111881453	947	-2.18	1.09	12	0.05	-388.00	775.00	1798	20230209	-52.95	838	20230920	0.95	1798	-52.95	20230209	838	0.95	20230920	1798	-52.95	20230209	838	0.95	20230920	0.34	N	200230	100	111 억	4243598	N	N	0	N	N
48	20230920	100800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	849	6	2	0.71	16641045	19678	7.84	844	851	843	1095	591	843	845.67	3.79	-3754	875	858	850	833	825	855	830	112	252	100	570	1	1	111881453	950	-2.19	1.10	12	0.02	-388.00	775.00	1798	20230209	-52.78	842	20230919	0.83	1798	-52.78	20230209	842	0.83	20230919	1798	-52.78	20230209	842	0.83	20230919	0.34	N	200230	100	111 억	4243598	N	N	0	N	N
49	20230920	090811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	851	8	2	0.95	2116792	2500	1.00	844	851	843	1095	591	843	846.72	3.79	-222	875	858	850	833	825	855	830	112	252	100	570	1	1	111881453	952	-2.19	1.10	12	0.00	-388.00	775.00	1798	20230209	-52.67	842	20230919	1.07	1798	-52.67	20230209	842	1.07	20230919	1798	-52.67	20230209	842	1.07	20230919	0.34	N	200230	100	111 억	4243598	N	N	0	N	N
50	20230919	160808	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	843	-25	5	-2.88	213663384	250645	189.65	861	867	842	1128	608	868	852.45	3.83	-37522	882	874	867	859	852	871	856	112	260	100	590	1	1	111881453	943	-2.17	1.09	12	0.22	-388.00	775.00	1798	20230209	-53.11	842	20230919	0.12	1798	-53.11	20230209	842	0.12	20230919	1798	-53.11	20230209	842	0.12	20230919	0.33	N	200230	100	111 억	4282454	N	N	0	N	N
51	20230919	150809	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	847	-21	5	-2.42	204080536	239287	181.06	861	867	842	1128	608	868	852.87	3.83	-32692	882	874	867	859	852	871	856	112	260	100	590	1	1	111881453	948	-2.18	1.09	12	0.21	-388.00	775.00	1798	20230209	-52.89	842	20230919	0.59	1798	-52.89	20230209	842	0.59	20230919	1798	-52.89	20230209	842	0.59	20230919	0.33	N	200230	100	111 억	4282454	N	N	0	N	N
52	20230919	140806	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	850	-18	5	-2.07	165753110	193961	146.76	861	867	848	1128	608	868	854.57	3.83	-35096	882	874	867	859	852	871	856	112	260	100	590	1	1	111881453	951	-2.19	1.10	12	0.17	-388.00	775.00	1798	20230209	-52.73	848	20230919	0.24	1798	-52.73	20230209	848	0.24	20230919	1798	-52.73	20230209	848	0.24	20230919	0.33	N	200230	100	111 억	4282454	N	N	0	N	N
53	20230919	130753	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	855	-13	5	-1.50	150021469	175507	132.80	861	867	849	1128	608	868	854.79	3.83	-26810	882	874	867	859	852	871	856	112	260	100	590	1	1	111881453	957	-2.20	1.10	12	0.16	-388.00	775.00	1798	20230209	-52.45	849	20230919	0.71	1798	-52.45	20230209	849	0.71	20230919	1798	-52.45	20230209	849	0.71	20230919	0.33	N	200230	100	111 억	4282454	N	N	0	N	N
54	20230919	120810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	852	-16	5	-1.84	138200061	161656	122.32	861	867	849	1128	608	868	854.90	3.83	-24882	882	874	867	859	852	871	856	112	260	100	590	1	1	111881453	953	-2.20	1.10	12	0.14	-388.00	775.00	1798	20230209	-52.61	849	20230919	0.35	1798	-52.61	20230209	849	0.35	20230919	1798	-52.61	20230209	849	0.35	20230919	0.33	N	200230	100	111 억	4282454	N	N	0	N	N
55	20230919	110813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	857	-11	5	-1.27	91714690	107073	81.02	861	867	850	1128	608	868	856.56	3.83	-21675	882	874	867	859	852	871	856	112	260	100	590	1	1	111881453	959	-2.21	1.11	12	0.10	-388.00	775.00	1798	20230209	-52.34	850	20230919	0.82	1798	-52.34	20230209	850	0.82	20230919	1798	-52.34	20230209	850	0.82	20230919	0.33	N	200230	100	111 억	4282454	N	N	0	N	N
56	20230919	100807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	861	-7	5	-0.81	37145548	43156	32.65	861	867	857	1128	608	868	860.73	3.83	-12556	882	874	867	859	852	871	856	112	260	100	590	1	1	111881453	963	-2.22	1.11	12	0.04	-388.00	775.00	1798	20230209	-52.11	857	20230919	0.47	1798	-52.11	20230209	857	0.47	20230919	1798	-52.11	20230209	857	0.47	20230919	0.33	N	200230	100	111 억	4282454	N	N	0	N	N
57	20230919	090804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	866	-2	5	-0.23	2349569	2716	2.06	861	867	861	1128	608	868	865.08	3.83	-1645	882	874	867	859	852	871	856	112	260	100	590	1	1	111881453	969	-2.23	1.12	12	0.00	-388.00	775.00	1798	20230209	-51.84	860	20230731	0.70	1798	-51.84	20230209	860	0.70	20230731	1798	-51.84	20230209	860	0.70	20230731	0.33	N	200230	100	111 억	4282454	N	N	0	N	N
58	20230918	160807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	868	2	2	0.23	114246801	132160	59.97	870	875	860	1125	607	866	864.46	3.83	-2895	879	872	869	862	859	871	861	112	259	100	580	1	1	111881453	971	-2.24	1.12	12	0.12	-388.00	775.00	1798	20230209	-51.72	860	20230918	0.93	1798	-51.72	20230209	860	0.93	20230918	1798	-51.72	20230209	860	0.93	20230918	0.33	N	200230	100	111 억	4285591	N	N	0	N	N
59	20230918	150805	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	865	-1	5	-0.12	112632850	130300	59.13	870	875	860	1125	607	866	864.41	3.83	-3613	879	872	869	862	859	871	861	112	259	100	580	1	1	111881453	968	-2.23	1.12	12	0.12	-388.00	775.00	1798	20230209	-51.89	860	20230918	0.58	1798	-51.89	20230209	860	0.58	20230918	1798	-51.89	20230209	860	0.58	20230918	0.33	N	200230	100	111 억	4285591	N	N	0	N	N
60	20230918	140826	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	867	1	2	0.12	104677903	121118	54.96	870	875	860	1125	607	866	864.26	3.83	-5047	879	872	869	862	859	871	861	112	259	100	580	1	1	111881453	970	-2.23	1.12	12	0.11	-388.00	775.00	1798	20230209	-51.78	860	20230918	0.81	1798	-51.78	20230209	860	0.81	20230918	1798	-51.78	20230209	860	0.81	20230918	0.33	N	200230	100	111 억	4285591	N	N	0	N	N
61	20230918	130805	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	866	0	3	0.00	99711451	115380	52.36	870	875	860	1125	607	866	864.20	3.83	-7535	879	872	869	862	859	871	861	112	259	100	580	1	1	111881453	969	-2.23	1.12	12	0.10	-388.00	775.00	1798	20230209	-51.84	860	20230918	0.70	1798	-51.84	20230209	860	0.70	20230918	1798	-51.84	20230209	860	0.70	20230918	0.33	N	200230	100	111 억	4285591	N	N	0	N	N
62	20230918	120809	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	869	3	2	0.35	96224012	111358	50.53	870	875	860	1125	607	866	864.10	3.83	-7739	879	872	869	862	859	871	861	112	259	100	580	1	1	111881453	972	-2.24	1.12	12	0.10	-388.00	775.00	1798	20230209	-51.67	860	20230918	1.05	1798	-51.67	20230209	860	1.05	20230918	1798	-51.67	20230209	860	1.05	20230918	0.33	N	200230	100	111 억	4285591	N	N	0	N	N
63	20230918	110757	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	869	3	2	0.35	79265059	91802	41.66	870	875	860	1125	607	866	863.43	3.83	-11047	879	872	869	862	859	871	861	112	259	100	580	1	1	111881453	972	-2.24	1.12	12	0.08	-388.00	775.00	1798	20230209	-51.67	860	20230918	1.05	1798	-51.67	20230209	860	1.05	20230918	1798	-51.67	20230209	860	1.05	20230918	0.33	N	200230	100	111 억	4285591	N	N	0	N	N
64	20230918	100752	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	864	-2	5	-0.23	51499455	59612	27.05	870	875	860	1125	607	866	863.91	3.83	-11716	879	872	869	862	859	871	861	112	259	100	580	1	1	111881453	967	-2.23	1.11	12	0.05	-388.00	775.00	1798	20230209	-51.95	860	20230918	0.47	1798	-51.95	20230209	860	0.47	20230918	1798	-51.95	20230209	860	0.47	20230918	0.33	N	200230	100	111 억	4285591	N	N	0	N	N
65	20230918	090755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	870	4	2	0.46	1410755	1620	0.74	870	875	868	1125	607	866	870.84	3.83	-614	879	872	869	862	859	871	861	112	259	100	580	1	1	111881453	973	-2.24	1.12	12	0.00	-388.00	775.00	1798	20230209	-51.61	860	20230731	1.16	1798	-51.61	20230209	860	1.16	20230731	1798	-51.61	20230209	860	1.16	20230731	0.33	N	200230	100	111 억	4285591	N	N	0	N	N
66	20230915	160801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	866	-5	5	-0.57	191262922	220029	150.40	871	876	866	1132	610	871	869.26	3.88	-21431	889	879	873	863	857	877	861	112	261	100	590	1	1	111881453	969	-2.23	1.12	12	0.20	-388.00	775.00	1798	20230209	-51.84	860	20230731	0.70	1798	-51.84	20230209	860	0.70	20230731	1798	-51.84	20230209	860	0.70	20230731	0.33	N	200230	100	111 억	4339097	N	N	1	N	N
67	20230915	150801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	866	-5	5	-0.57	171264640	196940	134.62	871	876	866	1132	610	871	869.63	3.88	-5679	889	879	873	863	857	877	861	112	261	100	590	1	1	111881453	969	-2.23	1.12	12	0.18	-388.00	775.00	1798	20230209	-51.84	860	20230731	0.70	1798	-51.84	20230209	860	0.70	20230731	1798	-51.84	20230209	860	0.70	20230731	0.33	N	200230	100	111 억	4339097	N	N	1	N	N
68	20230915	140802	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	871	0	3	0.00	146623790	168512	115.18	871	876	866	1132	610	871	870.11	3.88	18488	889	879	873	863	857	877	861	112	261	100	590	1	1	111881453	974	-2.24	1.12	12	0.15	-388.00	775.00	1798	20230209	-51.56	860	20230731	1.28	1798	-51.56	20230209	860	1.28	20230731	1798	-51.56	20230209	860	1.28	20230731	0.33	N	200230	100	111 억	4339097	N	N	1	N	N
69	20230915	130755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	873	2	2	0.23	132383174	152104	103.97	871	876	866	1132	610	871	870.35	3.88	26016	889	879	873	863	857	877	861	112	261	100	590	1	1	111881453	977	-2.25	1.13	12	0.14	-388.00	775.00	1798	20230209	-51.45	860	20230731	1.51	1798	-51.45	20230209	860	1.51	20230731	1798	-51.45	20230209	860	1.51	20230731	0.33	N	200230	100	111 억	4339097	N	N	1	N	N
70	20230915	120801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	874	3	2	0.34	83743375	96156	65.73	871	876	868	1132	610	871	870.91	3.88	25366	889	879	873	863	857	877	861	112	261	100	590	1	1	111881453	978	-2.25	1.13	12	0.09	-388.00	775.00	1798	20230209	-51.39	860	20230731	1.63	1798	-51.39	20230209	860	1.63	20230731	1798	-51.39	20230209	860	1.63	20230731	0.33	N	200230	100	111 억	4339097	N	N	1	N	N
71	20230915	110808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	873	2	2	0.23	61664096	70888	48.45	871	874	868	1132	610	871	869.88	3.88	20583	889	879	873	863	857	877	861	112	261	100	590	1	1	111881453	977	-2.25	1.13	12	0.06	-388.00	775.00	1798	20230209	-51.45	860	20230731	1.51	1798	-51.45	20230209	860	1.51	20230731	1798	-51.45	20230209	860	1.51	20230731	0.33	N	200230	100	111 억	4339097	N	N	1	N	N
72	20230915	100806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	871	0	3	0.00	52427422	60288	41.21	871	874	868	1132	610	871	869.62	3.88	19612	889	879	873	863	857	877	861	112	261	100	590	1	1	111881453	974	-2.24	1.12	12	0.05	-388.00	775.00	1798	20230209	-51.56	860	20230731	1.28	1798	-51.56	20230209	860	1.28	20230731	1798	-51.56	20230209	860	1.28	20230731	0.33	N	200230	100	111 억	4339097	N	N	1	N	N
73	20230915	090755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	870	-1	5	-0.11	1691241	1944	1.33	871	871	868	1132	610	871	869.98	3.88	679	889	879	873	863	857	877	861	112	261	100	590	1	1	111881453	973	-2.24	1.12	12	0.00	-388.00	775.00	1798	20230209	-51.61	860	20230731	1.16	1798	-51.61	20230209	860	1.16	20230731	1798	-51.61	20230209	860	1.16	20230731	0.33	N	200230	100	111 억	4339097	N	N	1	N	N
74	20230914	160805	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	871	-6	5	-0.68	127436972	146287	126.43	883	883	867	1140	614	877	871.14	3.89	-13538	893	885	878	870	863	881	866	112	263	100	590	1	1	111881453	974	-2.24	1.12	12	0.13	-388.00	775.00	1798	20230209	-51.56	860	20230731	1.28	1798	-51.56	20230209	860	1.28	20230731	1798	-51.56	20230209	860	1.28	20230731	0.32	N	200230	100	111 억	4352637	N	N	1	N	N
75	20230914	150742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	873	-4	5	-0.46	120343642	138149	119.40	883	883	867	1140	614	877	871.11	3.89	-14166	893	885	878	870	863	881	866	112	263	100	590	1	1	111881453	977	-2.25	1.13	12	0.12	-388.00	775.00	1798	20230209	-51.45	860	20230731	1.51	1798	-51.45	20230209	860	1.51	20230731	1798	-51.45	20230209	860	1.51	20230731	0.32	N	200230	100	111 억	4352637	N	N	0	N	N
76	20230914	140755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	872	-5	5	-0.57	111010062	127445	110.15	883	883	867	1140	614	877	871.04	3.89	-13622	893	885	878	870	863	881	866	112	263	100	590	1	1	111881453	976	-2.25	1.13	12	0.11	-388.00	775.00	1798	20230209	-51.50	860	20230731	1.40	1798	-51.50	20230209	860	1.40	20230731	1798	-51.50	20230209	860	1.40	20230731	0.32	N	200230	100	111 억	4352637	N	N	0	N	N
77	20230914	130741	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	874	-3	5	-0.34	107342047	123247	106.52	883	883	867	1140	614	877	870.95	3.89	-14957	893	885	878	870	863	881	866	112	263	100	590	1	1	111881453	978	-2.25	1.13	12	0.11	-388.00	775.00	1798	20230209	-51.39	860	20230731	1.63	1798	-51.39	20230209	860	1.63	20230731	1798	-51.39	20230209	860	1.63	20230731	0.32	N	200230	100	111 억	4352637	N	N	0	N	N
78	20230914	120750	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	873	-4	5	-0.46	89409148	102720	88.78	883	883	867	1140	614	877	870.42	3.89	-12804	893	885	878	870	863	881	866	112	263	100	590	1	1	111881453	977	-2.25	1.13	12	0.09	-388.00	775.00	1798	20230209	-51.45	860	20230731	1.51	1798	-51.45	20230209	860	1.51	20230731	1798	-51.45	20230209	860	1.51	20230731	0.32	N	200230	100	111 억	4352637	N	N	0	N	N
79	20230914	110744	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	873	-4	5	-0.46	63877269	73312	63.36	883	883	868	1140	614	877	871.31	3.89	-6417	893	885	878	870	863	881	866	112	263	100	590	1	1	111881453	977	-2.25	1.13	12	0.07	-388.00	775.00	1798	20230209	-51.45	860	20230731	1.51	1798	-51.45	20230209	860	1.51	20230731	1798	-51.45	20230209	860	1.51	20230731	0.32	N	200230	100	111 억	4352637	N	N	0	N	N
80	20230914	100738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	871	-6	5	-0.68	48233447	55331	47.82	883	883	870	1140	614	877	871.73	3.89	-3500	893	885	878	870	863	881	866	112	263	100	590	1	1	111881453	974	-2.24	1.12	12	0.05	-388.00	775.00	1798	20230209	-51.56	860	20230731	1.28	1798	-51.56	20230209	860	1.28	20230731	1798	-51.56	20230209	860	1.28	20230731	0.32	N	200230	100	111 억	4352637	N	N	0	N	N
81	20230914	090753	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	876	-1	5	-0.11	1466435	1671	1.44	883	883	876	1140	614	877	877.58	3.89	-131	893	885	878	870	863	881	866	112	263	100	590	1	1	111881453	980	-2.26	1.13	12	0.00	-388.00	775.00	1798	20230209	-51.28	860	20230731	1.86	1798	-51.28	20230209	860	1.86	20230731	1798	-51.28	20230209	860	1.86	20230731	0.32	N	200230	100	111 억	4352637	N	N	0	N	N
82	20230913	160757	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	877	-9	5	-1.02	101611648	115700	97.47	886	886	871	1151	621	886	878.23	3.90	-9539	899	892	886	879	873	896	883	112	265	100	600	1	1	111881453	981	-2.26	1.13	12	0.10	-388.00	775.00	1798	20230209	-51.22	860	20230731	1.98	1798	-51.22	20230209	860	1.98	20230731	1798	-51.22	20230209	860	1.98	20230731	0.33	N	200230	100	111 억	4362176	N	N	1	N	N
83	20230913	150749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	877	-9	5	-1.02	93830679	106813	89.98	886	886	871	1151	621	886	878.46	3.90	-8501	899	892	886	879	873	896	883	112	265	100	600	1	1	111881453	981	-2.26	1.13	12	0.10	-388.00	775.00	1798	20230209	-51.22	860	20230731	1.98	1798	-51.22	20230209	860	1.98	20230731	1798	-51.22	20230209	860	1.98	20230731	0.33	N	200230	100	111 억	4362176	N	N	1	N	N
84	20230913	140756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	876	-10	5	-1.13	86258058	98186	82.72	886	886	871	1151	621	886	878.52	3.90	-7123	899	892	886	879	873	896	883	112	265	100	600	1	1	111881453	980	-2.26	1.13	12	0.09	-388.00	775.00	1798	20230209	-51.28	860	20230731	1.86	1798	-51.28	20230209	860	1.86	20230731	1798	-51.28	20230209	860	1.86	20230731	0.33	N	200230	100	111 억	4362176	N	N	1	N	N
85	20230913	130733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	885	-1	5	-0.11	63064538	71680	60.39	886	886	875	1151	621	886	879.81	3.90	-10246	899	892	886	879	873	896	883	112	265	100	600	1	1	111881453	990	-2.28	1.14	12	0.06	-388.00	775.00	1798	20230209	-50.78	860	20230731	2.91	1798	-50.78	20230209	860	2.91	20230731	1798	-50.78	20230209	860	2.91	20230731	0.33	N	200230	100	111 억	4362176	N	N	1	N	N
86	20230913	120750	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	885	-1	5	-0.11	57571426	65472	55.16	886	886	875	1151	621	886	879.33	3.90	-8882	899	892	886	879	873	896	883	112	265	100	600	1	1	111881453	990	-2.28	1.14	12	0.06	-388.00	775.00	1798	20230209	-50.78	860	20230731	2.91	1798	-50.78	20230209	860	2.91	20230731	1798	-50.78	20230209	860	2.91	20230731	0.33	N	200230	100	111 억	4362176	N	N	1	N	N
87	20230913	110752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	876	-10	5	-1.13	47065152	53554	45.12	886	886	875	1151	621	886	878.84	3.90	-4257	899	892	886	879	873	896	883	112	265	100	600	1	1	111881453	980	-2.26	1.13	12	0.05	-388.00	775.00	1798	20230209	-51.28	860	20230731	1.86	1798	-51.28	20230209	860	1.86	20230731	1798	-51.28	20230209	860	1.86	20230731	0.33	N	200230	100	111 억	4362176	N	N	1	N	N
88	20230913	100744	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	885	-1	5	-0.11	7840836	8882	7.48	886	886	880	1151	621	886	882.78	3.90	-2802	899	892	886	879	873	896	883	112	265	100	600	1	1	111881453	990	-2.28	1.14	12	0.01	-388.00	775.00	1798	20230209	-50.78	860	20230731	2.91	1798	-50.78	20230209	860	2.91	20230731	1798	-50.78	20230209	860	2.91	20230731	0.33	N	200230	100	111 억	4362176	N	N	1	N	N
89	20230913	090737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	881	-5	5	-0.56	3024993	3429	2.89	886	886	881	1151	621	886	882.18	3.90	-2925	899	892	886	879	873	896	883	112	265	100	600	1	1	111881453	986	-2.27	1.14	12	0.00	-388.00	775.00	1798	20230209	-51.00	860	20230731	2.44	1798	-51.00	20230209	860	2.44	20230731	1798	-51.00	20230209	860	2.44	20230731	0.33	N	200230	100	111 억	4362176	N	N	1	N	N
90	20230912	160735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	886	1	2	0.11	102688113	116176	127.25	883	893	880	1150	620	885	883.90	3.90	4304	899	891	887	879	875	890	878	112	265	100	600	1	1	111881453	991	-2.28	1.14	12	0.10	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.33	N	200230	100	111 억	4357858	N	N	1	N	N
91	20230912	150742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	886	1	2	0.11	97750357	110598	121.14	883	893	880	1150	620	885	883.83	3.90	3553	899	891	887	879	875	890	878	112	265	100	600	1	1	111881453	991	-2.28	1.14	12	0.10	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.33	N	200230	100	111 억	4357858	N	N	2	N	N
92	20230912	140740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	881	-4	5	-0.45	79215305	89611	98.15	883	893	880	1150	620	885	883.99	3.90	2511	899	891	887	879	875	890	878	112	265	100	600	1	1	111881453	986	-2.27	1.14	12	0.08	-388.00	775.00	1798	20230209	-51.00	860	20230731	2.44	1798	-51.00	20230209	860	2.44	20230731	1798	-51.00	20230209	860	2.44	20230731	0.33	N	200230	100	111 억	4357858	N	N	2	N	N
93	20230912	130731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	884	-1	5	-0.11	63376689	71632	78.46	883	893	881	1150	620	885	884.75	3.90	2740	899	891	887	879	875	890	878	112	265	100	600	1	1	111881453	989	-2.28	1.14	12	0.06	-388.00	775.00	1798	20230209	-50.83	860	20230731	2.79	1798	-50.83	20230209	860	2.79	20230731	1798	-50.83	20230209	860	2.79	20230731	0.33	N	200230	100	111 억	4357858	N	N	2	N	N
94	20230912	120728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	886	1	2	0.11	60568419	68453	74.98	883	893	881	1150	620	885	884.82	3.90	1368	899	891	887	879	875	890	878	112	265	100	600	1	1	111881453	991	-2.28	1.14	12	0.06	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.33	N	200230	100	111 억	4357858	N	N	2	N	N
95	20230912	110735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	888	3	2	0.34	37475690	42302	46.33	883	893	882	1150	620	885	885.91	3.90	-1328	899	891	887	879	875	890	878	112	265	100	600	1	1	111881453	994	-2.29	1.15	12	0.04	-388.00	775.00	1798	20230209	-50.61	860	20230731	3.26	1798	-50.61	20230209	860	3.26	20230731	1798	-50.61	20230209	860	3.26	20230731	0.33	N	200230	100	111 억	4357858	N	N	2	N	N
96	20230912	100728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	887	2	2	0.23	13169777	14842	16.26	883	893	883	1150	620	885	887.33	3.90	1313	899	891	887	879	875	890	878	112	265	100	600	1	1	111881453	992	-2.29	1.14	12	0.01	-388.00	775.00	1798	20230209	-50.67	860	20230731	3.14	1798	-50.67	20230209	860	3.14	20230731	1798	-50.67	20230209	860	3.14	20230731	0.33	N	200230	100	111 억	4357858	N	N	2	N	N
97	20230912	090746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	886	1	2	0.11	4108776	4640	5.08	883	887	883	1150	620	885	885.51	3.90	2470	899	891	887	879	875	890	878	112	265	100	600	1	1	111881453	991	-2.28	1.14	12	0.00	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.33	N	200230	100	111 억	4357858	N	N	2	N	N
98	20230911	160729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	885	-9	5	-1.01	81040206	91128	89.77	889	895	883	1162	626	894	889.32	3.89	4935	908	901	893	886	878	904	889	112	268	100	600	1	1	111881453	990	-2.28	1.14	12	0.08	-388.00	775.00	1798	20230209	-50.78	860	20230731	2.91	1798	-50.78	20230209	860	2.91	20230731	1798	-50.78	20230209	860	2.91	20230731	0.33	N	200230	100	111 억	4352912	N	N	2	N	N
99	20230911	150734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	893	-1	5	-0.11	53420970	59975	59.08	889	895	886	1162	626	894	890.72	3.89	2269	908	901	893	886	878	904	889	112	268	100	600	1	1	111881453	999	-2.30	1.15	12	0.05	-388.00	775.00	1798	20230209	-50.33	860	20230731	3.84	1798	-50.33	20230209	860	3.84	20230731	1798	-50.33	20230209	860	3.84	20230731	0.33	N	200230	100	111 억	4352912	N	N	2	N	N
100	20230911	140743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	892	-2	5	-0.22	36185091	40599	39.99	889	895	886	1162	626	894	891.28	3.89	-1050	908	901	893	886	878	904	889	112	268	100	600	1	1	111881453	998	-2.30	1.15	12	0.04	-388.00	775.00	1798	20230209	-50.39	860	20230731	3.72	1798	-50.39	20230209	860	3.72	20230731	1798	-50.39	20230209	860	3.72	20230731	0.33	N	200230	100	111 억	4352912	N	N	2	N	N
101	20230911	130718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	892	-2	5	-0.22	27982745	31403	30.93	889	895	886	1162	626	894	891.09	3.89	-2068	908	901	893	886	878	904	889	112	268	100	600	1	1	111881453	998	-2.30	1.15	12	0.03	-388.00	775.00	1798	20230209	-50.39	860	20230731	3.72	1798	-50.39	20230209	860	3.72	20230731	1798	-50.39	20230209	860	3.72	20230731	0.33	N	200230	100	111 억	4352912	N	N	2	N	N
102	20230911	120730	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	892	-2	5	-0.22	21383412	24008	23.65	889	895	886	1162	626	894	890.68	3.89	-3157	908	901	893	886	878	904	889	112	268	100	600	1	1	111881453	998	-2.30	1.15	12	0.02	-388.00	775.00	1798	20230209	-50.39	860	20230731	3.72	1798	-50.39	20230209	860	3.72	20230731	1798	-50.39	20230209	860	3.72	20230731	0.33	N	200230	100	111 억	4352912	N	N	2	N	N
103	20230911	110718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	893	-1	5	-0.11	15981291	17948	17.68	889	895	886	1162	626	894	890.42	3.89	-3712	908	901	893	886	878	904	889	112	268	100	600	1	1	111881453	999	-2.30	1.15	12	0.02	-388.00	775.00	1798	20230209	-50.33	860	20230731	3.84	1798	-50.33	20230209	860	3.84	20230731	1798	-50.33	20230209	860	3.84	20230731	0.33	N	200230	100	111 억	4352912	N	N	2	N	N
104	20230911	100718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	893	-1	5	-0.11	10161214	11437	11.27	889	894	886	1162	626	894	888.45	3.89	-4217	908	901	893	886	878	904	889	112	268	100	600	1	1	111881453	999	-2.30	1.15	12	0.01	-388.00	775.00	1798	20230209	-50.33	860	20230731	3.84	1798	-50.33	20230209	860	3.84	20230731	1798	-50.33	20230209	860	3.84	20230731	0.33	N	200230	100	111 억	4352912	N	N	2	N	N
105	20230911	090716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	888	-6	5	-0.67	4890371	5505	5.42	889	891	887	1162	626	894	888.35	3.89	-3347	908	901	893	886	878	904	889	112	268	100	600	1	1	111881453	994	-2.29	1.15	12	0.00	-388.00	775.00	1798	20230209	-50.61	860	20230731	3.26	1798	-50.61	20230209	860	3.26	20230731	1798	-50.61	20230209	860	3.26	20230731	0.33	N	200230	100	111 억	4352912	N	N	2	N	N
106	20230908	160735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	894	-6	5	-0.67	90318523	101505	114.92	889	900	885	1170	630	900	889.79	3.89	-1307	921	910	900	889	879	905	884	112	270	100	610	1	1	111881453	1000	-2.30	1.15	12	0.09	-388.00	775.00	1798	20230209	-50.28	860	20230731	3.95	1798	-50.28	20230209	860	3.95	20230731	1798	-50.28	20230209	860	3.95	20230731	0.34	N	200230	100	111 억	4354219	N	N	2	N	N
107	20230908	150733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	890	-10	5	-1.11	76403719	85850	97.20	889	900	885	1170	630	900	889.97	3.89	-2490	921	910	900	889	879	905	884	112	270	100	610	1	1	111881453	996	-2.29	1.15	12	0.08	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.34	N	200230	100	111 억	4354219	N	N	0	N	N
108	20230908	140725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	893	-7	5	-0.78	68624201	77104	87.29	889	900	885	1170	630	900	890.02	3.89	-3856	921	910	900	889	879	905	884	112	270	100	610	1	1	111881453	999	-2.30	1.15	12	0.07	-388.00	775.00	1798	20230209	-50.33	860	20230731	3.84	1798	-50.33	20230209	860	3.84	20230731	1798	-50.33	20230209	860	3.84	20230731	0.34	N	200230	100	111 억	4354219	N	N	0	N	N
109	20230908	130733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	892	-8	5	-0.89	48309288	54264	61.44	889	900	885	1170	630	900	890.26	3.89	-3235	921	910	900	889	879	905	884	112	270	100	610	1	1	111881453	998	-2.30	1.15	12	0.05	-388.00	775.00	1798	20230209	-50.39	860	20230731	3.72	1798	-50.39	20230209	860	3.72	20230731	1798	-50.39	20230209	860	3.72	20230731	0.34	N	200230	100	111 억	4354219	N	N	0	N	N
110	20230908	120741	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	896	-4	5	-0.44	45001950	50561	57.24	889	900	885	1170	630	900	890.05	3.89	-3360	921	910	900	889	879	905	884	112	270	100	610	1	1	111881453	1002	-2.31	1.16	12	0.05	-388.00	775.00	1798	20230209	-50.17	860	20230731	4.19	1798	-50.17	20230209	860	4.19	20230731	1798	-50.17	20230209	860	4.19	20230731	0.34	N	200230	100	111 억	4354219	N	N	0	N	N
111	20230908	110739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	889	-11	5	-1.22	33795444	37995	43.02	889	900	885	1170	630	900	889.47	3.89	-3395	921	910	900	889	879	905	884	112	270	100	610	1	1	111881453	995	-2.29	1.15	12	0.03	-388.00	775.00	1798	20230209	-50.56	860	20230731	3.37	1798	-50.56	20230209	860	3.37	20230731	1798	-50.56	20230209	860	3.37	20230731	0.34	N	200230	100	111 억	4354219	N	N	0	N	N
112	20230908	100731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	899	-1	5	-0.11	24809289	27908	31.60	889	900	885	1170	630	900	888.97	3.89	-2161	921	910	900	889	879	905	884	112	270	100	610	1	1	111881453	1006	-2.32	1.16	12	0.02	-388.00	775.00	1798	20230209	-50.00	860	20230731	4.53	1798	-50.00	20230209	860	4.53	20230731	1798	-50.00	20230209	860	4.53	20230731	0.34	N	200230	100	111 억	4354219	N	N	0	N	N
113	20230908	090735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	892	-8	5	-0.89	1891948	2132	2.41	889	892	885	1170	630	900	887.41	3.89	-2000	921	910	900	889	879	905	884	112	270	100	610	1	1	111881453	998	-2.30	1.15	12	0.00	-388.00	775.00	1798	20230209	-50.39	860	20230731	3.72	1798	-50.39	20230209	860	3.72	20230731	1798	-50.39	20230209	860	3.72	20230731	0.34	N	200230	100	111 억	4354219	N	N	0	N	N
114	20230907	160723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	900	-9	5	-0.99	79194281	87823	55.53	905	911	890	1181	637	909	901.75	3.90	-9830	936	922	903	889	870	929	896	112	272	100	610	1	1	111881453	1007	-2.32	1.16	12	0.08	-388.00	775.00	1798	20230209	-49.94	860	20230731	4.65	1798	-49.94	20230209	860	4.65	20230731	1798	-49.94	20230209	860	4.65	20230731	0.33	N	200230	100	111 억	4363841	N	N	0	N	N
115	20230907	150729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	892	-17	5	-1.87	74734099	82862	52.39	905	911	890	1181	637	909	901.91	3.90	-10439	936	922	903	889	870	929	896	112	272	100	610	1	1	111881453	998	-2.30	1.15	12	0.07	-388.00	775.00	1798	20230209	-50.39	860	20230731	3.72	1798	-50.39	20230209	860	3.72	20230731	1798	-50.39	20230209	860	3.72	20230731	0.33	N	200230	100	111 억	4363841	N	N	0	N	N
116	20230907	140725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	898	-11	5	-1.21	71505707	79254	50.11	905	911	890	1181	637	909	902.23	3.90	-10143	936	922	903	889	870	929	896	112	272	100	610	1	1	111881453	1005	-2.31	1.16	12	0.07	-388.00	775.00	1798	20230209	-50.06	860	20230731	4.42	1798	-50.06	20230209	860	4.42	20230731	1798	-50.06	20230209	860	4.42	20230731	0.33	N	200230	100	111 억	4363841	N	N	0	N	N
117	20230907	130724	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	905	-4	5	-0.44	57876362	64042	40.49	905	911	897	1181	637	909	903.73	3.90	-9882	936	922	903	889	870	929	896	112	272	100	610	1	1	111881453	1013	-2.33	1.17	12	0.06	-388.00	775.00	1798	20230209	-49.67	860	20230731	5.23	1798	-49.67	20230209	860	5.23	20230731	1798	-49.67	20230209	860	5.23	20230731	0.33	N	200230	100	111 억	4363841	N	N	0	N	N
118	20230907	120733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	899	-10	5	-1.10	45988481	50864	32.16	905	911	897	1181	637	909	904.15	3.90	-9723	936	922	903	889	870	929	896	112	272	100	610	1	1	111881453	1006	-2.32	1.16	12	0.05	-388.00	775.00	1798	20230209	-50.00	860	20230731	4.53	1798	-50.00	20230209	860	4.53	20230731	1798	-50.00	20230209	860	4.53	20230731	0.33	N	200230	100	111 억	4363841	N	N	0	N	N
119	20230907	110729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	905	-4	5	-0.44	28723679	31685	20.03	905	911	901	1181	637	909	906.54	3.90	-1589	936	922	903	889	870	929	896	112	272	100	610	1	1	111881453	1013	-2.33	1.17	12	0.03	-388.00	775.00	1798	20230209	-49.67	860	20230731	5.23	1798	-49.67	20230209	860	5.23	20230731	1798	-49.67	20230209	860	5.23	20230731	0.33	N	200230	100	111 억	4363841	N	N	0	N	N
120	20230907	100729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	902	-7	5	-0.77	24813680	27360	17.30	905	911	901	1181	637	909	906.93	3.90	-2292	936	922	903	889	870	929	896	112	272	100	610	1	1	111881453	1009	-2.32	1.16	12	0.02	-388.00	775.00	1798	20230209	-49.83	860	20230731	4.88	1798	-49.83	20230209	860	4.88	20230731	1798	-49.83	20230209	860	4.88	20230731	0.33	N	200230	100	111 억	4363841	N	N	0	N	N
121	20230907	090738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	905	-4	5	-0.44	2855627	3157	2.00	905	905	903	1181	637	909	904.54	3.90	8	936	922	903	889	870	929	896	112	272	100	610	1	1	111881453	1013	-2.33	1.17	12	0.00	-388.00	775.00	1798	20230209	-49.67	860	20230731	5.23	1798	-49.67	20230209	860	5.23	20230731	1798	-49.67	20230209	860	5.23	20230731	0.33	N	200230	100	111 억	4363841	N	N	0	N	N
122	20230906	160725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	909	15	2	1.68	143416882	157880	154.46	884	917	884	1162	626	894	908.39	3.85	56023	910	902	892	884	874	906	888	112	268	100	600	1	1	111881453	1017	-2.34	1.17	12	0.14	-388.00	775.00	1798	20230209	-49.44	860	20230731	5.70	1798	-49.44	20230209	860	5.70	20230731	1798	-49.44	20230209	860	5.70	20230731	0.34	N	200230	100	111 억	4305021	N	N	0	N	N
123	20230906	150727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	909	15	2	1.68	136668305	150451	147.19	884	917	884	1162	626	894	908.39	3.85	55223	910	902	892	884	874	906	888	112	268	100	600	1	1	111881453	1017	-2.34	1.17	12	0.13	-388.00	775.00	1798	20230209	-49.44	860	20230731	5.70	1798	-49.44	20230209	860	5.70	20230731	1798	-49.44	20230209	860	5.70	20230731	0.34	N	200230	100	111 억	4305021	N	N	0	N	N
124	20230906	140728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	913	19	2	2.13	121684586	134011	131.11	884	917	884	1162	626	894	908.02	3.85	51169	910	902	892	884	874	906	888	112	268	100	600	1	1	111881453	1021	-2.35	1.18	12	0.12	-388.00	775.00	1798	20230209	-49.22	860	20230731	6.16	1798	-49.22	20230209	860	6.16	20230731	1798	-49.22	20230209	860	6.16	20230731	0.34	N	200230	100	111 억	4305021	N	N	0	N	N
125	20230906	130720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	907	13	2	1.45	69001414	76312	74.66	884	917	884	1162	626	894	904.20	3.85	21346	910	902	892	884	874	906	888	112	268	100	600	1	1	111881453	1015	-2.34	1.17	12	0.07	-388.00	775.00	1798	20230209	-49.56	860	20230731	5.47	1798	-49.56	20230209	860	5.47	20230731	1798	-49.56	20230209	860	5.47	20230731	0.34	N	200230	100	111 억	4305021	N	N	0	N	N
126	20230906	120732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	909	15	2	1.68	61208382	67714	66.25	884	917	884	1162	626	894	903.93	3.85	16531	910	902	892	884	874	906	888	112	268	100	600	1	1	111881453	1017	-2.34	1.17	12	0.06	-388.00	775.00	1798	20230209	-49.44	860	20230731	5.70	1798	-49.44	20230209	860	5.70	20230731	1798	-49.44	20230209	860	5.70	20230731	0.34	N	200230	100	111 억	4305021	N	N	0	N	N
127	20230906	110734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	904	10	2	1.12	55696489	61648	60.31	884	917	884	1162	626	894	903.46	3.85	14323	910	902	892	884	874	906	888	112	268	100	600	1	1	111881453	1011	-2.33	1.17	12	0.06	-388.00	775.00	1798	20230209	-49.72	860	20230731	5.12	1798	-49.72	20230209	860	5.12	20230731	1798	-49.72	20230209	860	5.12	20230731	0.34	N	200230	100	111 억	4305021	N	N	0	N	N
128	20230906	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	912	18	2	2.01	49222758	54506	53.33	884	917	884	1162	626	894	903.07	3.85	10763	910	902	892	884	874	906	888	112	268	100	600	1	1	111881453	1020	-2.35	1.18	12	0.05	-388.00	775.00	1798	20230209	-49.28	860	20230731	6.05	1798	-49.28	20230209	860	6.05	20230731	1798	-49.28	20230209	860	6.05	20230731	0.34	N	200230	100	111 억	4305021	N	N	0	N	N
129	20230906	090718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	892	-2	5	-0.22	9400685	10613	10.38	884	892	884	1162	626	894	885.77	3.85	5895	910	902	892	884	874	906	888	112	268	100	600	1	1	111881453	998	-2.30	1.15	12	0.01	-388.00	775.00	1798	20230209	-50.39	860	20230731	3.72	1798	-50.39	20230209	860	3.72	20230731	1798	-50.39	20230209	860	3.72	20230731	0.34	N	200230	100	111 억	4305021	N	N	0	N	N
130	20230905	160719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	894	1	2	0.11	90525798	101988	143.01	891	900	882	1160	626	893	887.60	3.85	-2633	907	899	891	883	875	896	880	112	267	100	600	1	1	111881453	1000	-2.30	1.15	12	0.09	-388.00	775.00	1798	20230209	-50.28	860	20230731	3.95	1798	-50.28	20230209	860	3.95	20230731	1798	-50.28	20230209	860	3.95	20230731	0.34	N	200230	100	111 억	4306231	N	N	0	N	N
131	20230905	150730	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	895	2	2	0.22	85646245	96518	135.34	891	900	882	1160	626	893	887.36	3.85	-3525	907	899	891	883	875	896	880	112	267	100	600	1	1	111881453	1001	-2.31	1.15	12	0.09	-388.00	775.00	1798	20230209	-50.22	860	20230731	4.07	1798	-50.22	20230209	860	4.07	20230731	1798	-50.22	20230209	860	4.07	20230731	0.34	N	200230	100	111 억	4306231	N	N	0	N	N
132	20230905	140729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	889	-4	5	-0.45	71235478	80319	112.63	891	900	882	1160	626	893	886.91	3.85	-1952	907	899	891	883	875	896	880	112	267	100	600	1	1	111881453	995	-2.29	1.15	12	0.07	-388.00	775.00	1798	20230209	-50.56	860	20230731	3.37	1798	-50.56	20230209	860	3.37	20230731	1798	-50.56	20230209	860	3.37	20230731	0.34	N	200230	100	111 억	4306231	N	N	0	N	N
133	20230905	130710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	890	-3	5	-0.34	62808520	70839	99.33	891	900	882	1160	626	893	886.64	3.85	680	907	899	891	883	875	896	880	112	267	100	600	1	1	111881453	996	-2.29	1.15	12	0.06	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.34	N	200230	100	111 억	4306231	N	N	0	N	N
134	20230905	120714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	887	-6	5	-0.67	47515546	53590	75.15	891	900	882	1160	626	893	886.65	3.85	154	907	899	891	883	875	896	880	112	267	100	600	1	1	111881453	992	-2.29	1.14	12	0.05	-388.00	775.00	1798	20230209	-50.67	860	20230731	3.14	1798	-50.67	20230209	860	3.14	20230731	1798	-50.67	20230209	860	3.14	20230731	0.34	N	200230	100	111 억	4306231	N	N	0	N	N
135	20230905	110720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	889	-4	5	-0.45	31811811	35871	50.30	891	900	882	1160	626	893	886.84	3.85	-3060	907	899	891	883	875	896	880	112	267	100	600	1	1	111881453	995	-2.29	1.15	12	0.03	-388.00	775.00	1798	20230209	-50.56	860	20230731	3.37	1798	-50.56	20230209	860	3.37	20230731	1798	-50.56	20230209	860	3.37	20230731	0.34	N	200230	100	111 억	4306231	N	N	0	N	N
136	20230905	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	886	-7	5	-0.78	24757291	27919	39.15	891	900	882	1160	626	893	886.75	3.85	-3890	907	899	891	883	875	896	880	112	267	100	600	1	1	111881453	991	-2.28	1.14	12	0.02	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.34	N	200230	100	111 억	4306231	N	N	0	N	N
137	20230905	090709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	891	-2	5	-0.22	7279073	8182	11.47	891	900	888	1160	626	893	889.64	3.85	-824	907	899	891	883	875	896	880	112	267	100	600	1	1	111881453	997	-2.30	1.15	12	0.01	-388.00	775.00	1798	20230209	-50.44	860	20230731	3.60	1798	-50.44	20230209	860	3.60	20230731	1798	-50.44	20230209	860	3.60	20230731	0.34	N	200230	100	111 억	4306231	N	N	0	N	N
138	20230904	160707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	893	-1	5	-0.11	62880998	70796	70.20	894	899	883	1162	626	894	888.20	3.84	7503	929	911	900	882	871	920	891	112	268	100	600	1	1	111881453	999	-2.30	1.15	12	0.06	-388.00	775.00	1798	20230209	-50.33	860	20230731	3.84	1798	-50.33	20230209	860	3.84	20230731	1798	-50.33	20230209	860	3.84	20230731	0.34	N	200230	100	111 억	4298057	N	N	0	N	N
139	20230904	150658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	891	-3	5	-0.34	51218028	57617	57.13	894	899	883	1162	626	894	888.94	3.84	5917	929	911	900	882	871	920	891	112	268	100	600	1	1	111881453	997	-2.30	1.15	12	0.05	-388.00	775.00	1798	20230209	-50.44	860	20230731	3.60	1798	-50.44	20230209	860	3.60	20230731	1798	-50.44	20230209	860	3.60	20230731	0.34	N	200230	100	111 억	4298057	N	N	0	N	N
140	20230904	140653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	892	-2	5	-0.22	36838507	41387	41.04	894	899	883	1162	626	894	890.10	3.84	4737	929	911	900	882	871	920	891	112	268	100	600	1	1	111881453	998	-2.30	1.15	12	0.04	-388.00	775.00	1798	20230209	-50.39	860	20230731	3.72	1798	-50.39	20230209	860	3.72	20230731	1798	-50.39	20230209	860	3.72	20230731	0.34	N	200230	100	111 억	4298057	N	N	0	N	N
141	20230904	130705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	893	-1	5	-0.11	35592947	39992	39.66	894	899	883	1162	626	894	890.00	3.84	4847	929	911	900	882	871	920	891	112	268	100	600	1	1	111881453	999	-2.30	1.15	12	0.04	-388.00	775.00	1798	20230209	-50.33	860	20230731	3.84	1798	-50.33	20230209	860	3.84	20230731	1798	-50.33	20230209	860	3.84	20230731	0.34	N	200230	100	111 억	4298057	N	N	0	N	N
142	20230904	120651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	890	-4	5	-0.45	31689342	35616	35.32	894	899	883	1162	626	894	889.75	3.84	3722	929	911	900	882	871	920	891	112	268	100	600	1	1	111881453	996	-2.29	1.15	12	0.03	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.34	N	200230	100	111 억	4298057	N	N	0	N	N
143	20230904	110641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	888	-6	5	-0.67	25842830	29036	28.79	894	899	883	1162	626	894	890.03	3.84	2198	929	911	900	882	871	920	891	112	268	100	600	1	1	111881453	994	-2.29	1.15	12	0.03	-388.00	775.00	1798	20230209	-50.61	860	20230731	3.26	1798	-50.61	20230209	860	3.26	20230731	1798	-50.61	20230209	860	3.26	20230731	0.34	N	200230	100	111 억	4298057	N	N	0	N	N
144	20230904	100645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	893	-1	5	-0.11	14901984	16698	16.56	894	899	889	1162	626	894	892.44	3.84	1298	929	911	900	882	871	920	891	112	268	100	600	1	1	111881453	999	-2.30	1.15	12	0.01	-388.00	775.00	1798	20230209	-50.33	860	20230731	3.84	1798	-50.33	20230209	860	3.84	20230731	1798	-50.33	20230209	860	3.84	20230731	0.34	N	200230	100	111 억	4298057	N	N	0	N	N
145	20230904	090657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	890	-4	5	-0.45	2007904	2256	2.24	894	894	890	1162	626	894	890.03	3.84	-16	929	911	900	882	871	920	891	112	268	100	600	1	1	111881453	996	-2.29	1.15	12	0.00	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.34	N	200230	100	111 억	4298057	N	N	0	N	N
146	20230901	160647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	894	4	2	0.45	90951758	100842	121.06	890	918	889	1157	623	890	901.92	3.84	-3691	911	900	895	884	879	898	882	112	267	100	600	1	1	111881453	1000	-2.30	1.15	12	0.09	-388.00	775.00	1798	20230209	-50.28	860	20230731	3.95	1798	-50.28	20230209	860	3.95	20230731	1798	-50.28	20230209	860	3.95	20230731	0.34	N	200230	100	111 억	4301747	N	N	0	N	N
147	20230901	150656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	901	11	2	1.24	82725393	91656	110.03	890	918	889	1157	623	890	902.56	3.84	-2913	911	900	895	884	879	898	882	112	267	100	600	1	1	111881453	1008	-2.32	1.16	12	0.08	-388.00	775.00	1798	20230209	-49.89	860	20230731	4.77	1798	-49.89	20230209	860	4.77	20230731	1798	-49.89	20230209	860	4.77	20230731	0.34	N	200230	100	111 억	4301747	N	N	0	N	N
148	20230901	140700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	900	10	2	1.12	79720733	88316	106.02	890	918	889	1157	623	890	902.68	3.84	-2173	911	900	895	884	879	898	882	112	267	100	600	1	1	111881453	1007	-2.32	1.16	12	0.08	-388.00	775.00	1798	20230209	-49.94	860	20230731	4.65	1798	-49.94	20230209	860	4.65	20230731	1798	-49.94	20230209	860	4.65	20230731	0.34	N	200230	100	111 억	4301747	N	N	0	N	N
149	20230901	130640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	901	11	2	1.24	73782759	81728	98.11	890	918	889	1157	623	890	902.78	3.84	-3661	911	900	895	884	879	898	882	112	267	100	600	1	1	111881453	1008	-2.32	1.16	12	0.07	-388.00	775.00	1798	20230209	-49.89	860	20230731	4.77	1798	-49.89	20230209	860	4.77	20230731	1798	-49.89	20230209	860	4.77	20230731	0.34	N	200230	100	111 억	4301747	N	N	0	N	N
150	20230901	120646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	899	9	2	1.01	59307339	65686	78.85	890	918	889	1157	623	890	902.89	3.84	-10662	911	900	895	884	879	898	882	112	267	100	600	1	1	111881453	1006	-2.32	1.16	12	0.06	-388.00	775.00	1798	20230209	-50.00	860	20230731	4.53	1798	-50.00	20230209	860	4.53	20230731	1798	-50.00	20230209	860	4.53	20230731	0.34	N	200230	100	111 억	4301747	N	N	0	N	N
151	20230901	110648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	913	23	2	2.58	52773336	58440	70.16	890	918	889	1157	623	890	903.03	3.84	-16694	911	900	895	884	879	898	882	112	267	100	600	1	1	111881453	1021	-2.35	1.18	12	0.05	-388.00	775.00	1798	20230209	-49.22	860	20230731	6.16	1798	-49.22	20230209	860	6.16	20230731	1798	-49.22	20230209	860	6.16	20230731	0.34	N	200230	100	111 억	4301747	N	N	0	N	N
152	20230901	100641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	893	3	2	0.34	15877371	17773	21.34	890	897	889	1157	623	890	893.34	3.84	-1597	911	900	895	884	879	898	882	112	267	100	600	1	1	111881453	999	-2.30	1.15	12	0.02	-388.00	775.00	1798	20230209	-50.33	860	20230731	3.84	1798	-50.33	20230209	860	3.84	20230731	1798	-50.33	20230209	860	3.84	20230731	0.34	N	200230	100	111 억	4301747	N	N	0	N	N
153	20230901	090632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	889	-1	5	-0.11	2202079	2474	2.97	890	895	889	1157	623	890	890.09	3.84	-57	911	900	895	884	879	898	882	112	267	100	600	1	1	111881453	995	-2.29	1.15	12	0.00	-388.00	775.00	1798	20230209	-50.56	860	20230731	3.37	1798	-50.56	20230209	860	3.37	20230731	1798	-50.56	20230209	860	3.37	20230731	0.34	N	200230	100	111 억	4301747	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History