KissMeData/192410/price/prices-20230901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

61 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	investmentCareful	shortOverheated
2	20230927	160907	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	437	7	2	1.63	792285601	1906904	455.18	351	490	351	559	301	430	415.47	0.41	198132	476	452	441	417	406	447	412	218	129	200	290	1	1	108796360	475	-2.24	0.82	12	1.75	-195.00	536.00	1350	20220928	-67.63	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1440	-69.65	20220927	351	24.50	20230927	1.04	N	192410	200	217 억	451083	N	N	N	N
3	20230927	150917	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	455	25	2	5.81	774086612	1865845	445.38	351	490	351	559	301	430	414.87	0.41	189867	476	452	441	417	406	447	412	218	129	200	290	1	1	108796360	495	-2.33	0.85	12	1.71	-195.00	536.00	1350	20220928	-66.30	351	20230927	29.63	935	-51.34	20230110	351	29.63	20230927	1440	-68.40	20220927	351	29.63	20230927	1.04	N	192410	200	217 억	451083	N	N	N	N
4	20230927	140917	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	461	31	2	7.21	756674193	1827606	436.25	351	490	351	559	301	430	414.02	0.41	176787	476	452	441	417	406	447	412	218	129	200	290	1	1	108796360	502	-2.36	0.86	12	1.68	-195.00	536.00	1350	20220928	-65.85	351	20230927	31.34	935	-50.70	20230110	351	31.34	20230927	1440	-67.99	20220927	351	31.34	20230927	1.04	N	192410	200	217 억	451083	N	N	N	N
5	20230927	130904	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	446	16	2	3.72	727749177	1764198	421.11	351	490	351	559	301	430	412.51	0.41	171561	476	452	441	417	406	447	412	218	129	200	290	1	1	108796360	485	-2.29	0.83	12	1.62	-195.00	536.00	1350	20220928	-66.96	351	20230927	27.07	935	-52.30	20230110	351	27.07	20230927	1440	-69.03	20220927	351	27.07	20230927	1.04	N	192410	200	217 억	451083	N	N	N	N
6	20230927	120905	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	442	12	2	2.79	657058677	1603300	382.71	351	490	351	559	301	430	409.82	0.41	110523	476	452	441	417	406	447	412	218	129	200	290	1	1	108796360	481	-2.27	0.82	12	1.47	-195.00	536.00	1350	20220928	-67.26	351	20230927	25.93	935	-52.73	20230110	351	25.93	20230927	1440	-69.31	20220927	351	25.93	20230927	1.04	N	192410	200	217 억	451083	N	N	N	N
7	20230927	110914	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	438	8	2	1.86	368331982	972289	232.09	351	446	351	559	301	430	378.83	0.41	202987	476	452	441	417	406	447	412	218	129	200	290	1	1	108796360	477	-2.25	0.82	12	0.89	-195.00	536.00	1350	20220928	-67.56	351	20230927	24.79	935	-53.16	20230110	351	24.79	20230927	1440	-69.58	20220927	351	24.79	20230927	1.04	N	192410	200	217 억	451083	N	N	N	N
8	20230927	100906	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	421	-9	5	-2.09	355226334	942220	224.91	351	446	351	559	301	430	377.01	0.41	194546	476	452	441	417	406	447	412	218	129	200	290	1	1	108796360	458	-2.16	0.79	12	0.87	-195.00	536.00	1350	20220928	-68.81	351	20230927	19.94	935	-54.97	20230110	351	19.94	20230927	1440	-70.76	20220927	351	19.94	20230927	1.04	N	192410	200	217 억	451083	N	N	N	N
9	20230927	090923	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	386	-44	5	-10.23	233005352	647592	154.58	351	395	351	559	301	430	359.80	0.41	80488	476	452	441	417	406	447	412	218	129	200	290	1	1	108796360	420	-1.98	0.72	12	0.60	-195.00	536.00	1350	20220928	-71.41	351	20230927	9.97	935	-58.72	20230110	351	9.97	20230927	1440	-73.19	20220927	351	9.97	20230927	1.04	N	192410	200	217 억	451083	N	N	N	N
10	20230926	160905	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	430	-25	5	-5.49	180001954	407447	72.98	430	465	430	591	319	455	441.94	0.39	23496	510	482	461	433	412	472	423	218	136	200	300	1	1	108796360	468	-2.21	0.80	12	0.37	-195.00	536.00	1440	20220927	-70.14	372	20230727	15.59	935	-54.01	20230110	372	15.59	20230727	1540	-72.08	20220926	372	15.59	20230727	1.03	N	192410	200	217 억	421681	N	N	N	N
11	20230926	150904	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	443	-12	5	-2.64	139253249	313178	56.09	430	465	430	591	319	455	444.65	0.39	21893	510	482	461	433	412	472	423	218	136	200	300	1	1	108796360	482	-2.27	0.83	12	0.29	-195.00	536.00	1440	20220927	-69.24	372	20230727	19.09	935	-52.62	20230110	372	19.09	20230727	1540	-71.23	20220926	372	19.09	20230727	1.03	N	192410	200	217 억	421681	N	N	N	N
12	20230926	140859	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	439	-16	5	-3.52	119832560	269167	48.21	430	465	430	591	319	455	445.20	0.39	22372	510	482	461	433	412	472	423	218	136	200	300	1	1	108796360	478	-2.25	0.82	12	0.25	-195.00	536.00	1440	20220927	-69.51	372	20230727	18.01	935	-53.05	20230110	372	18.01	20230727	1540	-71.49	20220926	372	18.01	20230727	1.03	N	192410	200	217 억	421681	N	N	N	N
13	20230926	130901	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	445	-10	5	-2.20	90072025	201637	36.12	430	465	430	591	319	455	446.70	0.39	-1081	510	482	461	433	412	472	423	218	136	200	300	1	1	108796360	484	-2.28	0.83	12	0.19	-195.00	536.00	1440	20220927	-69.10	372	20230727	19.62	935	-52.41	20230110	372	19.62	20230727	1540	-71.10	20220926	372	19.62	20230727	1.03	N	192410	200	217 억	421681	N	N	N	N
14	20230926	120908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	449	-6	5	-1.32	85106336	190405	34.10	430	465	430	591	319	455	446.98	0.39	50	510	482	461	433	412	472	423	218	136	200	300	1	1	108796360	488	-2.30	0.84	12	0.18	-195.00	536.00	1440	20220927	-68.82	372	20230727	20.70	935	-51.98	20230110	372	20.70	20230727	1540	-70.84	20220926	372	20.70	20230727	1.03	N	192410	200	217 억	421681	N	N	N	N
15	20230926	110905	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	454	-1	5	-0.22	70159963	156788	28.08	430	465	430	591	319	455	447.48	0.39	5598	510	482	461	433	412	472	423	218	136	200	300	1	1	108796360	494	-2.33	0.85	12	0.14	-195.00	536.00	1440	20220927	-68.47	372	20230727	22.04	935	-51.44	20230110	372	22.04	20230727	1540	-70.52	20220926	372	22.04	20230727	1.03	N	192410	200	217 억	421681	N	N	N	N
16	20230926	100903	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	454	-1	5	-0.22	65195394	145836	26.12	430	465	430	591	319	455	447.05	0.39	7145	510	482	461	433	412	472	423	218	136	200	300	1	1	108796360	494	-2.33	0.85	12	0.13	-195.00	536.00	1440	20220927	-68.47	372	20230727	22.04	935	-51.44	20230110	372	22.04	20230727	1540	-70.52	20220926	372	22.04	20230727	1.03	N	192410	200	217 억	421681	N	N	N	N
17	20230926	090906	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	455	0	3	0.00	37439580	85297	15.28	430	460	430	591	319	455	438.93	0.39	26032	510	482	461	433	412	472	423	218	136	200	300	1	1	108796360	495	-2.33	0.85	12	0.08	-195.00	536.00	1440	20220927	-68.40	372	20230727	22.31	935	-51.34	20230110	372	22.31	20230727	1540	-70.45	20220926	372	22.31	20230727	1.03	N	192410	200	217 억	421681	N	N	N	N
18	20230925	160905	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	455	-34	5	-6.95	258757446	554826	183.72	469	489	440	635	343	489	466.38	0.45	-67174	507	497	483	473	459	501	477	218	146	200	330	1	1	108796360	495	-2.33	0.85	12	0.51	-195.00	536.00	1540	20220926	-70.45	372	20230727	22.31	935	-51.34	20230110	372	22.31	20230727	1540	-70.45	20220926	372	22.31	20230727	1.01	N	192410	200	217 억	492693	N	N	N	N
19	20230925	150907	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	465	-24	5	-4.91	205629882	438874	145.32	469	489	440	635	343	489	468.54	0.45	-61331	507	497	483	473	459	501	477	218	146	200	330	1	1	108796360	506	-2.38	0.87	12	0.40	-195.00	536.00	1540	20220926	-69.81	372	20230727	25.00	935	-50.27	20230110	372	25.00	20230727	1540	-69.81	20220926	372	25.00	20230727	1.01	N	192410	200	217 억	492693	N	N	N	N
20	20230925	140853	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	470	-19	5	-3.89	194307723	414576	137.28	469	489	440	635	343	489	468.69	0.45	-55374	507	497	483	473	459	501	477	218	146	200	330	1	1	108796360	511	-2.41	0.88	12	0.38	-195.00	536.00	1540	20220926	-69.48	372	20230727	26.34	935	-49.73	20230110	372	26.34	20230727	1540	-69.48	20220926	372	26.34	20230727	1.01	N	192410	200	217 억	492693	N	N	N	N
21	20230925	130857	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	471	-18	5	-3.68	181727638	387850	128.43	469	489	440	635	343	489	468.55	0.45	-44521	507	497	483	473	459	501	477	218	146	200	330	1	1	108796360	512	-2.42	0.88	12	0.36	-195.00	536.00	1540	20220926	-69.42	372	20230727	26.61	935	-49.63	20230110	372	26.61	20230727	1540	-69.42	20220926	372	26.61	20230727	1.01	N	192410	200	217 억	492693	N	N	N	N
22	20230925	120902	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	469	-20	5	-4.09	124954587	264566	87.60	469	489	459	635	343	489	472.30	0.45	-45611	507	497	483	473	459	501	477	218	146	200	330	1	1	108796360	510	-2.41	0.88	12	0.24	-195.00	536.00	1540	20220926	-69.55	372	20230727	26.08	935	-49.84	20230110	372	26.08	20230727	1540	-69.55	20220926	372	26.08	20230727	1.01	N	192410	200	217 억	492693	N	N	N	N
23	20230925	110858	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	478	-11	5	-2.25	66192607	139026	46.03	469	489	469	635	343	489	476.12	0.45	-45416	507	497	483	473	459	501	477	218	146	200	330	1	1	108796360	520	-2.45	0.89	12	0.13	-195.00	536.00	1540	20220926	-68.96	372	20230727	28.49	935	-48.88	20230110	372	28.49	20230727	1540	-68.96	20220926	372	28.49	20230727	1.01	N	192410	200	217 억	492693	N	N	N	N
24	20230925	100902	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	483	-6	5	-1.23	53477371	112362	37.21	469	489	469	635	343	489	475.94	0.45	-25018	507	497	483	473	459	501	477	218	146	200	330	1	1	108796360	525	-2.48	0.90	12	0.10	-195.00	536.00	1540	20220926	-68.64	372	20230727	29.84	935	-48.34	20230110	372	29.84	20230727	1540	-68.64	20220926	372	29.84	20230727	1.01	N	192410	200	217 억	492693	N	N	N	N
25	20230925	090857	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	0	3	0.00	7867888	16458	5.45	469	489	469	635	343	489	478.06	0.45	-3268	507	497	483	473	459	501	477	218	146	200	330	1	1	108796360	532	-2.51	0.91	12	0.02	-195.00	536.00	1540	20220926	-68.25	372	20230727	31.45	935	-47.70	20230110	372	31.45	20230727	1540	-68.25	20220926	372	31.45	20230727	1.01	N	192410	200	217 억	492693	N	N	N	N
26	20230922	160930	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	0	3	0.00	145115698	301999	103.21	489	493	469	635	343	489	480.52	0.43	25469	505	497	484	476	463	501	480	218	146	200	330	1	1	108796360	532	-2.51	0.91	12	0.28	-195.00	536.00	1540	20220926	-68.25	372	20230727	31.45	935	-47.70	20230110	372	31.45	20230727	1540	-68.25	20220926	372	31.45	20230727	1.00	N	192410	200	217 억	467424	N	N	N	N
27	20230922	150924	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	493	4	2	0.82	136453885	284177	97.11	489	493	469	635	343	489	480.17	0.43	25927	505	497	484	476	463	501	480	218	146	200	330	1	1	108796360	536	-2.53	0.92	12	0.26	-195.00	536.00	1540	20220926	-67.99	372	20230727	32.53	935	-47.27	20230110	372	32.53	20230727	1540	-67.99	20220926	372	32.53	20230727	1.00	N	192410	200	217 억	467424	N	N	N	N
28	20230922	140922	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	479	-10	5	-2.04	116917378	243746	83.30	489	489	469	635	343	489	479.67	0.43	35796	505	497	484	476	463	501	480	218	146	200	330	1	1	108796360	521	-2.46	0.89	12	0.22	-195.00	536.00	1540	20220926	-68.90	372	20230727	28.76	935	-48.77	20230110	372	28.76	20230727	1540	-68.90	20220926	372	28.76	20230727	1.00	N	192410	200	217 억	467424	N	N	N	N
29	20230922	130827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	478	-11	5	-2.25	109419195	227961	77.90	489	489	469	635	343	489	479.99	0.43	38684	505	497	484	476	463	501	480	218	146	200	330	1	1	108796360	520	-2.45	0.89	12	0.21	-195.00	536.00	1540	20220926	-68.96	372	20230727	28.49	935	-48.88	20230110	372	28.49	20230727	1540	-68.96	20220926	372	28.49	20230727	1.00	N	192410	200	217 억	467424	N	N	N	N
30	20230922	120826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	480	-9	5	-1.84	87069783	181164	61.91	489	489	469	635	343	489	480.61	0.43	33273	505	497	484	476	463	501	480	218	146	200	330	1	1	108796360	522	-2.46	0.90	12	0.17	-195.00	536.00	1540	20220926	-68.83	372	20230727	29.03	935	-48.66	20230110	372	29.03	20230727	1540	-68.83	20220926	372	29.03	20230727	1.00	N	192410	200	217 억	467424	N	N	N	N
31	20230922	110822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	0	3	0.00	78103336	162618	55.57	489	489	469	635	343	489	480.29	0.43	34574	505	497	484	476	463	501	480	218	146	200	330	1	1	108796360	532	-2.51	0.91	12	0.15	-195.00	536.00	1540	20220926	-68.25	372	20230727	31.45	935	-47.70	20230110	372	31.45	20230727	1540	-68.25	20220926	372	31.45	20230727	1.00	N	192410	200	217 억	467424	N	N	N	N
32	20230922	100822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	482	-7	5	-1.43	59397894	124066	42.40	489	489	469	635	343	489	478.76	0.43	15542	505	497	484	476	463	501	480	218	146	200	330	1	1	108796360	524	-2.47	0.90	12	0.11	-195.00	536.00	1540	20220926	-68.70	372	20230727	29.57	935	-48.45	20230110	372	29.57	20230727	1540	-68.70	20220926	372	29.57	20230727	1.00	N	192410	200	217 억	467424	N	N	N	N
33	20230922	090818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	472	-17	5	-3.48	20681192	43505	14.87	489	489	469	635	343	489	475.38	0.43	-15770	505	497	484	476	463	501	480	218	146	200	330	1	1	108796360	514	-2.42	0.88	12	0.04	-195.00	536.00	1540	20220926	-69.35	372	20230727	26.88	935	-49.52	20230110	372	26.88	20230727	1540	-69.35	20220926	372	26.88	20230727	1.00	N	192410	200	217 억	467424	N	N	N	N
34	20230921	160824	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	-1	5	-0.20	139020487	290257	62.52	487	492	471	637	343	490	478.86	0.51	-81332	518	504	489	475	460	496	467	218	147	200	330	1	1	108796360	532	-2.51	0.91	12	0.27	-195.00	536.00	1540	20220926	-68.25	372	20230727	31.45	935	-47.70	20230110	372	31.45	20230727	1540	-68.25	20220926	372	31.45	20230727	0.91	N	192410	200	217 억	551754	N	N	N	N
35	20230921	150812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	480	-10	5	-2.04	128202698	268135	57.76	487	492	471	637	343	490	478.02	0.51	-78045	518	504	489	475	460	496	467	218	147	200	330	1	1	108796360	522	-2.46	0.90	12	0.25	-195.00	536.00	1540	20220926	-68.83	372	20230727	29.03	935	-48.66	20230110	372	29.03	20230727	1540	-68.83	20220926	372	29.03	20230727	0.91	N	192410	200	217 억	551754	N	N	N	N
36	20230921	140819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	475	-15	5	-3.06	95677776	199376	42.95	487	492	473	637	343	490	479.76	0.51	-57633	518	504	489	475	460	496	467	218	147	200	330	1	1	108796360	517	-2.44	0.89	12	0.18	-195.00	536.00	1540	20220926	-69.16	372	20230727	27.69	935	-49.20	20230110	372	27.69	20230727	1540	-69.16	20220926	372	27.69	20230727	0.91	N	192410	200	217 억	551754	N	N	N	N
37	20230921	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	476	-14	5	-2.86	76790335	159576	34.37	487	492	475	637	343	490	481.08	0.51	-50352	518	504	489	475	460	496	467	218	147	200	330	1	1	108796360	518	-2.44	0.89	12	0.15	-195.00	536.00	1540	20220926	-69.09	372	20230727	27.96	935	-49.09	20230110	372	27.96	20230727	1540	-69.09	20220926	372	27.96	20230727	0.91	N	192410	200	217 억	551754	N	N	N	N
38	20230921	120807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	480	-10	5	-2.04	55689013	115379	24.85	487	492	476	637	343	490	482.51	0.51	-32759	518	504	489	475	460	496	467	218	147	200	330	1	1	108796360	522	-2.46	0.90	12	0.11	-195.00	536.00	1540	20220926	-68.83	372	20230727	29.03	935	-48.66	20230110	372	29.03	20230727	1540	-68.83	20220926	372	29.03	20230727	0.91	N	192410	200	217 억	551754	N	N	N	N
39	20230921	110826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	483	-7	5	-1.43	46990126	97312	20.96	487	492	476	637	343	490	482.70	0.51	-24710	518	504	489	475	460	496	467	218	147	200	330	1	1	108796360	525	-2.48	0.90	12	0.09	-195.00	536.00	1540	20220926	-68.64	372	20230727	29.84	935	-48.34	20230110	372	29.84	20230727	1540	-68.64	20220926	372	29.84	20230727	0.91	N	192410	200	217 억	551754	N	N	N	N
40	20230921	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	490	0	3	0.00	34941748	72448	15.61	487	492	476	637	343	490	482.04	0.51	-22240	518	504	489	475	460	496	467	218	147	200	330	1	1	108796360	533	-2.51	0.91	12	0.07	-195.00	536.00	1540	20220926	-68.18	372	20230727	31.72	935	-47.59	20230110	372	31.72	20230727	1540	-68.18	20220926	372	31.72	20230727	0.91	N	192410	200	217 억	551754	N	N	N	N
41	20230921	090815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	479	-11	5	-2.24	14053811	29359	6.32	487	487	476	637	343	490	477.68	0.51	-537	518	504	489	475	460	496	467	218	147	200	330	1	1	108796360	521	-2.46	0.89	12	0.03	-195.00	536.00	1540	20220926	-68.90	372	20230727	28.76	935	-48.77	20230110	372	28.76	20230727	1540	-68.90	20220926	372	28.76	20230727	0.91	N	192410	200	217 억	551754	N	N	N	N
42	20230920	160819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	490	-7	5	-1.41	223571148	461818	43.57	498	503	474	646	348	497	484.11	0.57	-67963	536	516	502	482	468	509	475	218	149	200	330	1	1	108796360	533	-2.51	0.91	12	0.42	-195.00	536.00	1540	20220926	-68.18	372	20230727	31.72	935	-47.59	20230110	372	31.72	20230727	1540	-68.18	20220926	372	31.72	20230727	0.91	N	192410	200	217 억	619846	N	N	N	N
43	20230920	150757	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	480	-17	5	-3.42	187182665	386466	36.46	498	503	475	646	348	497	484.34	0.57	-53650	536	516	502	482	468	509	475	218	149	200	330	1	1	108796360	522	-2.46	0.90	12	0.36	-195.00	536.00	1540	20220926	-68.83	372	20230727	29.03	935	-48.66	20230110	372	29.03	20230727	1540	-68.83	20220926	372	29.03	20230727	0.91	N	192410	200	217 억	619846	N	N	N	N
44	20230920	140808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	481	-16	5	-3.22	127340593	261322	24.65	498	503	481	646	348	497	487.29	0.57	-51129	536	516	502	482	468	509	475	218	149	200	330	1	1	108796360	523	-2.47	0.90	12	0.24	-195.00	536.00	1540	20220926	-68.77	372	20230727	29.30	935	-48.56	20230110	372	29.30	20230727	1540	-68.77	20220926	372	29.30	20230727	0.91	N	192410	200	217 억	619846	N	N	N	N
45	20230920	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	482	-15	5	-3.02	94860360	194275	18.33	498	503	481	646	348	497	488.28	0.57	-50810	536	516	502	482	468	509	475	218	149	200	330	1	1	108796360	524	-2.47	0.90	12	0.18	-195.00	536.00	1540	20220926	-68.70	372	20230727	29.57	935	-48.45	20230110	372	29.57	20230727	1540	-68.70	20220926	372	29.57	20230727	0.91	N	192410	200	217 억	619846	N	N	N	N
46	20230920	120803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	488	-9	5	-1.81	85272416	174451	16.46	498	503	481	646	348	497	488.80	0.57	-43151	536	516	502	482	468	509	475	218	149	200	330	1	1	108796360	531	-2.50	0.91	12	0.16	-195.00	536.00	1540	20220926	-68.31	372	20230727	31.18	935	-47.81	20230110	372	31.18	20230727	1540	-68.31	20220926	372	31.18	20230727	0.91	N	192410	200	217 억	619846	N	N	N	N
47	20230920	110813	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	487	-10	5	-2.01	62864301	128185	12.09	498	503	484	646	348	497	490.42	0.57	-34220	536	516	502	482	468	509	475	218	149	200	330	1	1	108796360	530	-2.50	0.91	12	0.12	-195.00	536.00	1540	20220926	-68.38	372	20230727	30.91	935	-47.91	20230110	372	30.91	20230727	1540	-68.38	20220926	372	30.91	20230727	0.91	N	192410	200	217 억	619846	N	N	N	N
48	20230920	100754	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	489	-8	5	-1.61	36072005	73110	6.90	498	503	487	646	348	497	493.39	0.57	-14821	536	516	502	482	468	509	475	218	149	200	330	1	1	108796360	532	-2.51	0.91	12	0.07	-195.00	536.00	1540	20220926	-68.25	372	20230727	31.45	935	-47.70	20230110	372	31.45	20230727	1540	-68.25	20220926	372	31.45	20230727	0.91	N	192410	200	217 억	619846	N	N	N	N
49	20230920	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	502	5	2	1.01	2641756	5309	0.50	498	503	495	646	348	497	497.60	0.57	-2665	536	516	502	482	468	509	475	218	149	200	330	1	1	108796360	546	-2.57	0.94	12	0.00	-195.00	536.00	1540	20220926	-67.40	372	20230727	34.95	935	-46.31	20230110	372	34.95	20230727	1540	-67.40	20220926	372	34.95	20230727	0.91	N	192410	200	217 억	619846	N	N	N	N
50	20230919	160801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	497	-28	5	-5.33	528213309	1057835	140.05	515	522	488	682	368	525	499.33	0.69	-126845	569	546	527	504	485	558	516	218	157	200	350	1	1	108796360	541	-2.55	0.93	12	0.97	-195.00	536.00	1540	20220926	-67.73	372	20230727	33.60	935	-46.84	20230110	372	33.60	20230727	2610	-80.96	20220919	372	33.60	20230727	0.91	N	192410	200	217 억	751448	N	N	N	N
51	20230919	150803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	498	-27	5	-5.14	517367362	1035896	137.15	515	522	488	682	368	525	499.44	0.69	-122030	569	546	527	504	485	558	516	218	157	200	350	1	1	108796360	542	-2.55	0.93	12	0.95	-195.00	536.00	1540	20220926	-67.66	372	20230727	33.87	935	-46.74	20230110	372	33.87	20230727	2610	-80.92	20220919	372	33.87	20230727	0.91	N	192410	200	217 억	751448	N	N	N	N
52	20230919	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	494	-31	5	-5.90	445703764	890619	117.91	515	522	488	682	368	525	500.44	0.69	-106253	569	546	527	504	485	558	516	218	157	200	350	1	1	108796360	537	-2.53	0.92	12	0.82	-195.00	536.00	1540	20220926	-67.92	372	20230727	32.80	935	-47.17	20230110	372	32.80	20230727	2610	-81.07	20220919	372	32.80	20230727	0.91	N	192410	200	217 억	751448	N	N	N	N
53	20230919	130747	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	499	-26	5	-4.95	380875527	759431	100.54	515	522	488	682	368	525	501.53	0.69	-79572	569	546	527	504	485	558	516	218	157	200	350	1	1	108796360	543	-2.56	0.93	12	0.70	-195.00	536.00	1540	20220926	-67.60	372	20230727	34.14	935	-46.63	20230110	372	34.14	20230727	2610	-80.88	20220919	372	34.14	20230727	0.91	N	192410	200	217 억	751448	N	N	N	N
54	20230919	120804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	498	-27	5	-5.14	309028084	614951	81.42	515	522	488	682	368	525	502.52	0.69	-42908	569	546	527	504	485	558	516	218	157	200	350	1	1	108796360	542	-2.55	0.93	12	0.57	-195.00	536.00	1540	20220926	-67.66	372	20230727	33.87	935	-46.74	20230110	372	33.87	20230727	2610	-80.92	20220919	372	33.87	20230727	0.91	N	192410	200	217 억	751448	N	N	N	N
55	20230919	110807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	505	-20	5	-3.81	195114942	385657	51.06	515	522	500	682	368	525	505.93	0.69	-39353	569	546	527	504	485	558	516	218	157	200	350	1	1	108796360	549	-2.59	0.94	12	0.35	-195.00	536.00	1540	20220926	-67.21	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	2610	-80.65	20220919	372	35.75	20230727	0.91	N	192410	200	217 억	751448	N	N	N	N
56	20230919	100801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	507	-18	5	-3.43	168425920	332418	44.01	515	522	500	682	368	525	506.67	0.69	-29267	569	546	527	504	485	558	516	218	157	200	350	1	1	108796360	552	-2.60	0.95	12	0.31	-195.00	536.00	1540	20220926	-67.08	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	2610	-80.57	20220919	372	36.29	20230727	0.91	N	192410	200	217 억	751448	N	N	N	N
57	20230919	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	511	-14	5	-2.67	34312842	66840	8.85	515	522	511	682	368	525	513.36	0.69	-5981	569	546	527	504	485	558	516	218	157	200	350	1	1	108796360	556	-2.62	0.95	12	0.06	-195.00	536.00	1540	20220926	-66.82	372	20230727	37.37	935	-45.35	20230110	372	37.37	20230727	2610	-80.42	20220919	372	37.37	20230727	0.91	N	192410	200	217 억	751448	N	N	N	N
58	20230918	160801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	525	12	2	2.34	391499289	737407	192.93	508	550	508	666	360	513	530.91	0.70	-4450	536	524	511	499	486	530	505	218	153	200	340	1	1	108796360	571	-2.69	0.98	12	0.68	-195.00	536.00	1540	20220926	-65.91	372	20230727	41.13	935	-43.85	20230110	372	41.13	20230727	2610	-79.89	20220919	372	41.13	20230727	0.89	N	192410	200	217 억	760872	N	N	N	N
59	20230918	150759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	515	2	2	0.39	365128016	687004	179.74	508	550	508	666	360	513	531.48	0.70	-4653	536	524	511	499	486	530	505	218	153	200	340	1	1	108796360	560	-2.64	0.96	12	0.63	-195.00	536.00	1540	20220926	-66.56	372	20230727	38.44	935	-44.92	20230110	372	38.44	20230727	2610	-80.27	20220919	372	38.44	20230727	0.89	N	192410	200	217 억	760872	N	N	N	N
60	20230918	140819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	516	3	2	0.58	331928074	623060	163.01	508	550	508	666	360	513	532.74	0.70	-2878	536	524	511	499	486	530	505	218	153	200	340	1	1	108796360	561	-2.65	0.96	12	0.57	-195.00	536.00	1540	20220926	-66.49	372	20230727	38.71	935	-44.81	20230110	372	38.71	20230727	2610	-80.23	20220919	372	38.71	20230727	0.89	N	192410	200	217 억	760872	N	N	N	N
61	20230918	130758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	517	4	2	0.78	321265173	602414	157.61	508	550	508	666	360	513	533.30	0.70	-6501	536	524	511	499	486	530	505	218	153	200	340	1	1	108796360	562	-2.65	0.96	12	0.55	-195.00	536.00	1540	20220926	-66.43	372	20230727	38.98	935	-44.71	20230110	372	38.98	20230727	2610	-80.19	20220919	372	38.98	20230727	0.89	N	192410	200	217 억	760872	N	N	N	N
62	20230918	120803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	525	12	2	2.34	294947613	551819	144.37	508	550	508	666	360	513	534.50	0.70	-22853	536	524	511	499	486	530	505	218	153	200	340	1	1	108796360	571	-2.69	0.98	12	0.51	-195.00	536.00	1540	20220926	-65.91	372	20230727	41.13	935	-43.85	20230110	372	41.13	20230727	2610	-79.89	20220919	372	41.13	20230727	0.89	N	192410	200	217 억	760872	N	N	N	N
63	20230918	110751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	526	13	2	2.53	283318236	529663	138.58	508	550	508	666	360	513	534.90	0.70	-31140	536	524	511	499	486	530	505	218	153	200	340	1	1	108796360	572	-2.70	0.98	12	0.49	-195.00	536.00	1540	20220926	-65.84	372	20230727	41.40	935	-43.74	20230110	372	41.40	20230727	2610	-79.85	20220919	372	41.40	20230727	0.89	N	192410	200	217 억	760872	N	N	N	N
64	20230918	100746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	533	20	2	3.90	259079186	484070	126.65	508	550	508	666	360	513	535.21	0.70	-25634	536	524	511	499	486	530	505	218	153	200	340	1	1	108796360	580	-2.73	0.99	12	0.44	-195.00	536.00	1540	20220926	-65.39	372	20230727	43.28	935	-42.99	20230110	372	43.28	20230727	2610	-79.58	20220919	372	43.28	20230727	0.89	N	192410	200	217 억	760872	N	N	N	N
65	20230918	090749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	518	5	2	0.97	4966118	9635	2.52	508	519	508	666	360	513	515.42	0.70	-3146	536	524	511	499	486	530	505	218	153	200	340	1	1	108796360	564	-2.66	0.97	12	0.01	-195.00	536.00	1540	20220926	-66.36	372	20230727	39.25	935	-44.60	20230110	372	39.25	20230727	2610	-80.15	20220919	372	39.25	20230727	0.89	N	192410	200	217 억	760872	N	N	N	N
66	20230915	160755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	513	6	2	1.18	194344426	382218	79.89	511	523	498	659	355	507	508.46	0.71	-16253	537	522	512	497	487	517	492	218	152	200	340	1	1	108796360	558	-2.63	0.96	12	0.35	-195.00	536.00	1540	20220926	-66.69	372	20230727	37.90	935	-45.13	20230110	372	37.90	20230727	2610	-80.34	20220915	372	37.90	20230727	0.91	N	192410	200	217 억	777370	N	N	N	N
67	20230915	150755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	515	8	2	1.58	193918434	381388	79.72	511	523	498	659	355	507	508.45	0.71	-16251	537	522	512	497	487	517	492	218	152	200	340	1	1	108796360	560	-2.64	0.96	12	0.35	-195.00	536.00	1540	20220926	-66.56	372	20230727	38.44	935	-44.92	20230110	372	38.44	20230727	2610	-80.27	20220915	372	38.44	20230727	0.91	N	192410	200	217 억	777370	N	N	N	N
68	20230915	140755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	513	6	2	1.18	185239417	364470	76.18	511	523	498	659	355	507	508.24	0.71	-16347	537	522	512	497	487	517	492	218	152	200	340	1	1	108796360	558	-2.63	0.96	12	0.34	-195.00	536.00	1540	20220926	-66.69	372	20230727	37.90	935	-45.13	20230110	372	37.90	20230727	2610	-80.34	20220915	372	37.90	20230727	0.91	N	192410	200	217 억	777370	N	N	N	N
69	20230915	130749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	512	5	2	0.99	155662616	306518	64.07	511	523	498	659	355	507	507.84	0.71	-13157	537	522	512	497	487	517	492	218	152	200	340	1	1	108796360	557	-2.63	0.96	12	0.28	-195.00	536.00	1540	20220926	-66.75	372	20230727	37.63	935	-45.24	20230110	372	37.63	20230727	2610	-80.38	20220915	372	37.63	20230727	0.91	N	192410	200	217 억	777370	N	N	N	N
70	20230915	120755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	504	-3	5	-0.59	60053957	119663	25.01	511	513	498	659	355	507	501.86	0.71	-45258	537	522	512	497	487	517	492	218	152	200	340	1	1	108796360	548	-2.58	0.94	12	0.11	-195.00	536.00	1540	20220926	-67.27	372	20230727	35.48	935	-46.10	20230110	372	35.48	20230727	2610	-80.69	20220915	372	35.48	20230727	0.91	N	192410	200	217 억	777370	N	N	N	N
71	20230915	110802	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	502	-5	5	-0.99	47751947	95150	19.89	511	513	498	659	355	507	501.86	0.71	-39511	537	522	512	497	487	517	492	218	152	200	340	1	1	108796360	546	-2.57	0.94	12	0.09	-195.00	536.00	1540	20220926	-67.40	372	20230727	34.95	935	-46.31	20230110	372	34.95	20230727	2610	-80.77	20220915	372	34.95	20230727	0.91	N	192410	200	217 억	777370	N	N	N	N
72	20230915	100759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	507	0	3	0.00	35840636	71486	14.94	511	513	498	659	355	507	501.37	0.71	-32101	537	522	512	497	487	517	492	218	152	200	340	1	1	108796360	552	-2.60	0.95	12	0.07	-195.00	536.00	1540	20220926	-67.08	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	2610	-80.57	20220915	372	36.29	20230727	0.91	N	192410	200	217 억	777370	N	N	N	N
73	20230915	090749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	508	1	2	0.20	1022414	2013	0.42	511	513	505	659	355	507	507.91	0.71	-1589	537	522	512	497	487	517	492	218	152	200	340	1	1	108796360	553	-2.61	0.95	12	0.00	-195.00	536.00	1540	20220926	-67.01	372	20230727	36.56	935	-45.67	20230110	372	36.56	20230727	2610	-80.54	20220915	372	36.56	20230727	0.91	N	192410	200	217 억	777370	N	N	N	N
74	20230914	160758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	507	-16	5	-3.06	243766967	478420	54.13	524	527	502	679	367	523	509.53	0.74	-30654	585	554	517	486	449	569	501	218	156	200	350	1	1	108796360	552	-2.60	0.95	12	0.44	-195.00	536.00	1540	20220926	-67.08	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	2610	-80.57	20220914	372	36.29	20230727	0.91	N	192410	200	217 억	807780	N	N	N	N
75	20230914	150736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	509	-14	5	-2.68	217691032	427162	48.33	524	527	502	679	367	523	509.62	0.74	-28473	585	554	517	486	449	569	501	218	156	200	350	1	1	108796360	554	-2.61	0.95	12	0.39	-195.00	536.00	1540	20220926	-66.95	372	20230727	36.83	935	-45.56	20230110	372	36.83	20230727	2610	-80.50	20220914	372	36.83	20230727	0.91	N	192410	200	217 억	807780	N	N	N	N
76	20230914	140749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	507	-16	5	-3.06	201131164	394627	44.65	524	527	502	679	367	523	509.67	0.74	-16664	585	554	517	486	449	569	501	218	156	200	350	1	1	108796360	552	-2.60	0.95	12	0.36	-195.00	536.00	1540	20220926	-67.08	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	2610	-80.57	20220914	372	36.29	20230727	0.91	N	192410	200	217 억	807780	N	N	N	N
77	20230914	130735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	511	-12	5	-2.29	155503101	304433	34.45	524	527	505	679	367	523	510.80	0.74	-303	585	554	517	486	449	569	501	218	156	200	350	1	1	108796360	556	-2.62	0.95	12	0.28	-195.00	536.00	1540	20220926	-66.82	372	20230727	37.37	935	-45.35	20230110	372	37.37	20230727	2610	-80.42	20220914	372	37.37	20230727	0.91	N	192410	200	217 억	807780	N	N	N	N
78	20230914	120744	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	512	-11	5	-2.10	137365841	268664	30.40	524	527	505	679	367	523	511.29	0.74	4734	585	554	517	486	449	569	501	218	156	200	350	1	1	108796360	557	-2.63	0.96	12	0.25	-195.00	536.00	1540	20220926	-66.75	372	20230727	37.63	935	-45.24	20230110	372	37.63	20230727	2610	-80.38	20220914	372	37.63	20230727	0.91	N	192410	200	217 억	807780	N	N	N	N
79	20230914	110738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	511	-12	5	-2.29	124088737	242620	27.45	524	527	505	679	367	523	511.45	0.74	755	585	554	517	486	449	569	501	218	156	200	350	1	1	108796360	556	-2.62	0.95	12	0.22	-195.00	536.00	1540	20220926	-66.82	372	20230727	37.37	935	-45.35	20230110	372	37.37	20230727	2610	-80.42	20220914	372	37.37	20230727	0.91	N	192410	200	217 억	807780	N	N	N	N
80	20230914	100732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	511	-12	5	-2.29	98428381	192103	21.74	524	527	506	679	367	523	512.37	0.74	21976	585	554	517	486	449	569	501	218	156	200	350	1	1	108796360	556	-2.62	0.95	12	0.18	-195.00	536.00	1540	20220926	-66.82	372	20230727	37.37	935	-45.35	20230110	372	37.37	20230727	2610	-80.42	20220914	372	37.37	20230727	0.91	N	192410	200	217 억	807780	N	N	N	N
81	20230914	090746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	523	0	3	0.00	63387207	123875	14.02	524	525	506	679	367	523	511.70	0.74	44645	585	554	517	486	449	569	501	218	156	200	350	1	1	108796360	569	-2.68	0.98	12	0.11	-195.00	536.00	1540	20220926	-66.04	372	20230727	40.59	935	-44.06	20230110	372	40.59	20230727	2610	-79.96	20220914	372	40.59	20230727	0.91	N	192410	200	217 억	807780	N	N	N	N
82	20230913	160751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	523	23	2	4.60	438005436	850480	206.13	499	548	480	650	350	500	514.98	0.77	-36184	525	512	503	490	481	508	486	218	150	200	340	1	1	108796360	569	-2.68	0.98	12	0.78	-195.00	536.00	1540	20220926	-66.04	372	20230727	40.59	935	-44.06	20230110	372	40.59	20230727	2610	-79.96	20220913	372	40.59	20230727	0.88	N	192410	200	217 억	841371	N	N	N	N
83	20230913	150743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	509	9	2	1.80	240327968	476774	115.56	499	530	480	650	350	500	504.07	0.77	-67461	525	512	503	490	481	508	486	218	150	200	340	1	1	108796360	554	-2.61	0.95	12	0.44	-195.00	536.00	1540	20220926	-66.95	372	20230727	36.83	935	-45.56	20230110	372	36.83	20230727	2610	-80.50	20220913	372	36.83	20230727	0.88	N	192410	200	217 억	841371	N	N	N	N
84	20230913	140750	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	492	-8	5	-1.60	105544850	215063	52.12	499	505	480	650	350	500	490.76	0.77	-56199	525	512	503	490	481	508	486	218	150	200	340	1	1	108796360	535	-2.52	0.92	12	0.20	-195.00	536.00	1540	20220926	-68.05	372	20230727	32.26	935	-47.38	20230110	372	32.26	20230727	2610	-81.15	20220913	372	32.26	20230727	0.88	N	192410	200	217 억	841371	N	N	N	N
85	20230913	130727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	492	-8	5	-1.60	100143634	204078	49.46	499	505	480	650	350	500	490.71	0.77	-52560	525	512	503	490	481	508	486	218	150	200	340	1	1	108796360	535	-2.52	0.92	12	0.19	-195.00	536.00	1540	20220926	-68.05	372	20230727	32.26	935	-47.38	20230110	372	32.26	20230727	2610	-81.15	20220913	372	32.26	20230727	0.88	N	192410	200	217 억	841371	N	N	N	N
86	20230913	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	490	-10	5	-2.00	79471271	161850	39.23	499	505	480	650	350	500	491.02	0.77	-48117	525	512	503	490	481	508	486	218	150	200	340	1	1	108796360	533	-2.51	0.91	12	0.15	-195.00	536.00	1540	20220926	-68.18	372	20230727	31.72	935	-47.59	20230110	372	31.72	20230727	2610	-81.23	20220913	372	31.72	20230727	0.88	N	192410	200	217 억	841371	N	N	N	N
87	20230913	110746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	491	-9	5	-1.80	48433448	97995	23.75	499	505	490	650	350	500	494.24	0.77	-43421	525	512	503	490	481	508	486	218	150	200	340	1	1	108796360	534	-2.52	0.92	12	0.09	-195.00	536.00	1540	20220926	-68.12	372	20230727	31.99	935	-47.49	20230110	372	31.99	20230727	2610	-81.19	20220913	372	31.99	20230727	0.88	N	192410	200	217 억	841371	N	N	N	N
88	20230913	100738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	499	-1	5	-0.20	20173253	40670	9.86	499	505	495	650	350	500	496.02	0.77	-6406	525	512	503	490	481	508	486	218	150	200	340	1	1	108796360	543	-2.56	0.93	12	0.04	-195.00	536.00	1540	20220926	-67.60	372	20230727	34.14	935	-46.63	20230110	372	34.14	20230727	2610	-80.88	20220913	372	34.14	20230727	0.88	N	192410	200	217 억	841371	N	N	N	N
89	20230913	090731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	495	-5	5	-1.00	11784975	23740	5.75	499	505	495	650	350	500	496.42	0.77	-3061	525	512	503	490	481	508	486	218	150	200	340	1	1	108796360	539	-2.54	0.92	12	0.02	-195.00	536.00	1540	20220926	-67.86	372	20230727	33.06	935	-47.06	20230110	372	33.06	20230727	2610	-81.03	20220913	372	33.06	20230727	0.88	N	192410	200	217 억	841371	N	N	N	N
90	20230912	160729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	500	-4	5	-0.79	205896276	411411	54.87	504	516	494	655	353	504	500.46	0.85	-82055	562	533	513	484	464	523	474	218	151	200	340	1	1	108796360	544	-2.56	0.93	12	0.38	-195.00	536.00	1540	20220926	-67.53	372	20230727	34.41	935	-46.52	20230110	372	34.41	20230727	2610	-80.84	20220913	372	34.41	20230727	0.87	N	192410	200	217 억	928425	N	N	N	N
91	20230912	150736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	499	-5	5	-0.99	202838234	405275	54.05	504	516	494	655	353	504	500.50	0.85	-81683	562	533	513	484	464	523	474	218	151	200	340	1	1	108796360	543	-2.56	0.93	12	0.37	-195.00	536.00	1540	20220926	-67.60	372	20230727	34.14	935	-46.63	20230110	372	34.14	20230727	2610	-80.88	20220913	372	34.14	20230727	0.87	N	192410	200	217 억	928425	N	N	N	N
92	20230912	140734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	496	-8	5	-1.59	182313516	363921	48.54	504	516	494	655	353	504	500.97	0.85	-70586	562	533	513	484	464	523	474	218	151	200	340	1	1	108796360	540	-2.54	0.93	12	0.33	-195.00	536.00	1540	20220926	-67.79	372	20230727	33.33	935	-46.95	20230110	372	33.33	20230727	2610	-81.00	20220913	372	33.33	20230727	0.87	N	192410	200	217 억	928425	N	N	N	N
93	20230912	130726	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	500	-4	5	-0.79	153017575	304940	40.67	504	516	497	655	353	504	501.80	0.85	-19150	562	533	513	484	464	523	474	218	151	200	340	1	1	108796360	544	-2.56	0.93	12	0.28	-195.00	536.00	1540	20220926	-67.53	372	20230727	34.41	935	-46.52	20230110	372	34.41	20230727	2610	-80.84	20220913	372	34.41	20230727	0.87	N	192410	200	217 억	928425	N	N	N	N
94	20230912	120723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	505	1	2	0.20	123204376	245273	32.71	504	516	500	655	353	504	502.32	0.85	7160	562	533	513	484	464	523	474	218	151	200	340	1	1	108796360	549	-2.59	0.94	12	0.23	-195.00	536.00	1540	20220926	-67.21	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	2610	-80.65	20220913	372	35.75	20230727	0.87	N	192410	200	217 억	928425	N	N	N	N
95	20230912	110729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	506	2	2	0.40	76807003	152703	20.37	504	516	500	655	353	504	502.98	0.85	23462	562	533	513	484	464	523	474	218	151	200	340	1	1	108796360	551	-2.59	0.94	12	0.14	-195.00	536.00	1540	20220926	-67.14	372	20230727	36.02	935	-45.88	20230110	372	36.02	20230727	2610	-80.61	20220913	372	36.02	20230727	0.87	N	192410	200	217 억	928425	N	N	N	N
96	20230912	100723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	504	0	3	0.00	59060875	117460	15.67	504	516	500	655	353	504	502.82	0.85	27289	562	533	513	484	464	523	474	218	151	200	340	1	1	108796360	548	-2.58	0.94	12	0.11	-195.00	536.00	1540	20220926	-67.27	372	20230727	35.48	935	-46.10	20230110	372	35.48	20230727	2610	-80.69	20220913	372	35.48	20230727	0.87	N	192410	200	217 억	928425	N	N	N	N
97	20230912	090740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	504	0	3	0.00	20389320	40495	5.40	504	516	500	655	353	504	503.50	0.85	9120	562	533	513	484	464	523	474	218	151	200	340	1	1	108796360	548	-2.58	0.94	12	0.04	-195.00	536.00	1540	20220926	-67.27	372	20230727	35.48	935	-46.10	20230110	372	35.48	20230727	2610	-80.69	20220913	372	35.48	20230727	0.87	N	192410	200	217 억	928425	N	N	N	N
98	20230911	160723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	504	-3	5	-0.59	382082563	745889	188.43	507	542	493	659	355	507	512.25	0.87	-23686	526	516	509	499	492	513	496	218	152	200	340	1	1	108796360	548	-2.58	0.94	12	0.69	-195.00	536.00	1540	20220926	-67.27	372	20230727	35.48	935	-46.10	20230110	372	35.48	20230727	2610	-80.69	20220913	372	35.48	20230727	0.87	N	192410	200	217 억	948632	N	N	N	N
99	20230911	150728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	503	-4	5	-0.79	367246378	716439	180.99	507	542	493	659	355	507	512.60	0.87	-23637	526	516	509	499	492	513	496	218	152	200	340	1	1	108796360	547	-2.58	0.94	12	0.66	-195.00	536.00	1540	20220926	-67.34	372	20230727	35.22	935	-46.20	20230110	372	35.22	20230727	2610	-80.73	20220913	372	35.22	20230727	0.87	N	192410	200	217 억	948632	N	N	N	N
100	20230911	140738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	508	1	2	0.20	326709533	635744	160.61	507	542	493	659	355	507	513.90	0.87	-17315	526	516	509	499	492	513	496	218	152	200	340	1	1	108796360	553	-2.61	0.95	12	0.58	-195.00	536.00	1540	20220926	-67.01	372	20230727	36.56	935	-45.67	20230110	372	36.56	20230727	2610	-80.54	20220913	372	36.56	20230727	0.87	N	192410	200	217 억	948632	N	N	N	N
101	20230911	130712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	509	2	2	0.39	314917405	612465	154.73	507	542	493	659	355	507	514.18	0.87	-6225	526	516	509	499	492	513	496	218	152	200	340	1	1	108796360	554	-2.61	0.95	12	0.56	-195.00	536.00	1540	20220926	-66.95	372	20230727	36.83	935	-45.56	20230110	372	36.83	20230727	2610	-80.50	20220913	372	36.83	20230727	0.87	N	192410	200	217 억	948632	N	N	N	N
102	20230911	120725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	515	8	2	1.58	277527063	538864	136.13	507	542	493	659	355	507	515.02	0.87	-15802	526	516	509	499	492	513	496	218	152	200	340	1	1	108796360	560	-2.64	0.96	12	0.50	-195.00	536.00	1540	20220926	-66.56	372	20230727	38.44	935	-44.92	20230110	372	38.44	20230727	2610	-80.27	20220913	372	38.44	20230727	0.87	N	192410	200	217 억	948632	N	N	N	N
103	20230911	110712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	511	4	2	0.79	266606103	517561	130.75	507	542	493	659	355	507	515.12	0.87	-20717	526	516	509	499	492	513	496	218	152	200	340	1	1	108796360	556	-2.62	0.95	12	0.48	-195.00	536.00	1540	20220926	-66.82	372	20230727	37.37	935	-45.35	20230110	372	37.37	20230727	2610	-80.42	20220913	372	37.37	20230727	0.87	N	192410	200	217 억	948632	N	N	N	N
104	20230911	100712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	515	8	2	1.58	231820873	449518	113.56	507	542	493	659	355	507	515.71	0.87	-26242	526	516	509	499	492	513	496	218	152	200	340	1	1	108796360	560	-2.64	0.96	12	0.41	-195.00	536.00	1540	20220926	-66.56	372	20230727	38.44	935	-44.92	20230110	372	38.44	20230727	2610	-80.27	20220913	372	38.44	20230727	0.87	N	192410	200	217 억	948632	N	N	N	N
105	20230911	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	515	8	2	1.58	40616635	77913	19.68	507	530	507	659	355	507	521.31	0.87	-39687	526	516	509	499	492	513	496	218	152	200	340	1	1	108796360	560	-2.64	0.96	12	0.07	-195.00	536.00	1540	20220926	-66.56	372	20230727	38.44	935	-44.92	20230110	372	38.44	20230727	2610	-80.27	20220913	372	38.44	20230727	0.87	N	192410	200	217 억	948632	N	N	N	N
106	20230908	160729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	507	0	3	0.00	200044434	394253	77.68	519	519	502	659	355	507	507.40	0.89	-17999	536	521	512	497	488	517	493	218	152	200	340	1	1	108796360	552	-2.60	0.95	12	0.36	-195.00	536.00	1540	20220926	-67.08	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	2610	-80.57	20220908	372	36.29	20230727	0.84	N	192410	200	217 억	966581	N	N	N	N
107	20230908	150726	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	507	0	3	0.00	172767732	340446	67.07	519	519	502	659	355	507	507.47	0.89	-15848	536	521	512	497	488	517	493	218	152	200	340	1	1	108796360	552	-2.60	0.95	12	0.31	-195.00	536.00	1540	20220926	-67.08	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	2610	-80.57	20220908	372	36.29	20230727	0.84	N	192410	200	217 억	966581	N	N	N	N
108	20230908	140719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	506	-1	5	-0.20	141269555	278177	54.81	519	519	505	659	355	507	507.84	0.89	-12936	536	521	512	497	488	517	493	218	152	200	340	1	1	108796360	551	-2.59	0.94	12	0.26	-195.00	536.00	1540	20220926	-67.14	372	20230727	36.02	935	-45.88	20230110	372	36.02	20230727	2610	-80.61	20220908	372	36.02	20230727	0.84	N	192410	200	217 억	966581	N	N	N	N
109	20230908	130727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	513	6	2	1.18	82880674	162971	32.11	519	519	505	659	355	507	508.56	0.89	-5636	536	521	512	497	488	517	493	218	152	200	340	1	1	108796360	558	-2.63	0.96	12	0.15	-195.00	536.00	1540	20220926	-66.69	372	20230727	37.90	935	-45.13	20230110	372	37.90	20230727	2610	-80.34	20220908	372	37.90	20230727	0.84	N	192410	200	217 억	966581	N	N	N	N
110	20230908	120736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	506	-1	5	-0.20	66270487	130301	25.67	519	519	505	659	355	507	508.60	0.89	-7991	536	521	512	497	488	517	493	218	152	200	340	1	1	108796360	551	-2.59	0.94	12	0.12	-195.00	536.00	1540	20220926	-67.14	372	20230727	36.02	935	-45.88	20230110	372	36.02	20230727	2610	-80.61	20220908	372	36.02	20230727	0.84	N	192410	200	217 억	966581	N	N	N	N
111	20230908	110733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	508	1	2	0.20	45076065	88441	17.42	519	519	505	659	355	507	509.67	0.89	-3298	536	521	512	497	488	517	493	218	152	200	340	1	1	108796360	553	-2.61	0.95	12	0.08	-195.00	536.00	1540	20220926	-67.01	372	20230727	36.56	935	-45.67	20230110	372	36.56	20230727	2610	-80.54	20220908	372	36.56	20230727	0.84	N	192410	200	217 억	966581	N	N	N	N
112	20230908	100724	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	514	7	2	1.38	24509657	47903	9.44	519	519	507	659	355	507	511.65	0.89	2585	536	521	512	497	488	517	493	218	152	200	340	1	1	108796360	559	-2.64	0.96	12	0.04	-195.00	536.00	1540	20220926	-66.62	372	20230727	38.17	935	-45.03	20230110	372	38.17	20230727	2610	-80.31	20220908	372	38.17	20230727	0.84	N	192410	200	217 억	966581	N	N	N	N
113	20230908	090729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	517	10	2	1.97	902328	1741	0.34	519	519	517	659	355	507	518.28	0.89	-270	536	521	512	497	488	517	493	218	152	200	340	1	1	108796360	562	-2.65	0.96	12	0.00	-195.00	536.00	1540	20220926	-66.43	372	20230727	38.98	935	-44.71	20230110	372	38.98	20230727	2610	-80.19	20220908	372	38.98	20230727	0.84	N	192410	200	217 억	966581	N	N	N	N
114	20230907	160717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	507	-17	5	-3.24	257790696	504920	218.83	515	527	503	681	367	524	510.56	0.87	20140	548	536	527	515	506	531	510	218	157	200	350	1	1	108796360	552	-2.60	0.95	12	0.46	-195.00	536.00	1540	20220926	-67.08	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	2610	-80.57	20220907	372	36.29	20230727	0.88	N	192410	200	217 억	946559	N	N	N	N
115	20230907	150723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	508	-16	5	-3.05	254950431	499324	216.40	515	527	503	681	367	524	510.59	0.87	24590	548	536	527	515	506	531	510	218	157	200	350	1	1	108796360	553	-2.61	0.95	12	0.46	-195.00	536.00	1540	20220926	-67.01	372	20230727	36.56	935	-45.67	20230110	372	36.56	20230727	2610	-80.54	20220907	372	36.56	20230727	0.88	N	192410	200	217 억	946559	N	N	N	N
116	20230907	140719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	509	-15	5	-2.86	193461687	378204	163.91	515	527	504	681	367	524	511.53	0.87	6680	548	536	527	515	506	531	510	218	157	200	350	1	1	108796360	554	-2.61	0.95	12	0.35	-195.00	536.00	1540	20220926	-66.95	372	20230727	36.83	935	-45.56	20230110	372	36.83	20230727	2610	-80.50	20220907	372	36.83	20230727	0.88	N	192410	200	217 억	946559	N	N	N	N
117	20230907	130718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	517	-7	5	-1.34	151627358	295914	128.25	515	527	504	681	367	524	512.40	0.87	-5841	548	536	527	515	506	531	510	218	157	200	350	1	1	108796360	562	-2.65	0.96	12	0.27	-195.00	536.00	1540	20220926	-66.43	372	20230727	38.98	935	-44.71	20230110	372	38.98	20230727	2610	-80.19	20220907	372	38.98	20230727	0.88	N	192410	200	217 억	946559	N	N	N	N
118	20230907	120727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	516	-8	5	-1.53	142902442	279031	120.93	515	527	504	681	367	524	512.14	0.87	-3659	548	536	527	515	506	531	510	218	157	200	350	1	1	108796360	561	-2.65	0.96	12	0.26	-195.00	536.00	1540	20220926	-66.49	372	20230727	38.71	935	-44.81	20230110	372	38.71	20230727	2610	-80.23	20220907	372	38.71	20230727	0.88	N	192410	200	217 억	946559	N	N	N	N
119	20230907	110724	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	516	-8	5	-1.53	127662709	249449	108.11	515	527	504	681	367	524	511.78	0.87	2254	548	536	527	515	506	531	510	218	157	200	350	1	1	108796360	561	-2.65	0.96	12	0.23	-195.00	536.00	1540	20220926	-66.49	372	20230727	38.71	935	-44.81	20230110	372	38.71	20230727	2610	-80.23	20220907	372	38.71	20230727	0.88	N	192410	200	217 억	946559	N	N	N	N
120	20230907	100723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	507	-17	5	-3.24	99184458	194085	84.11	515	527	504	681	367	524	511.04	0.87	13654	548	536	527	515	506	531	510	218	157	200	350	1	1	108796360	552	-2.60	0.95	12	0.18	-195.00	536.00	1540	20220926	-67.08	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	2610	-80.57	20220907	372	36.29	20230727	0.88	N	192410	200	217 억	946559	N	N	N	N
121	20230907	090732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	526	2	2	0.38	7182135	13848	6.00	515	527	515	681	367	524	518.64	0.87	5288	548	536	527	515	506	531	510	218	157	200	350	1	1	108796360	572	-2.70	0.98	12	0.01	-195.00	536.00	1540	20220926	-65.84	372	20230727	41.40	935	-43.74	20230110	372	41.40	20230727	2610	-79.85	20220907	372	41.40	20230727	0.88	N	192410	200	217 억	946559	N	N	N	N
122	20230906	160719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	524	-5	5	-0.95	120235993	229840	88.54	539	539	518	687	371	529	523.13	0.92	-58727	551	540	534	523	517	537	520	218	158	200	350	1	1	108796360	570	-2.69	0.98	12	0.21	-195.00	536.00	1540	20220926	-65.97	372	20230727	40.86	935	-43.96	20230110	372	40.86	20230727	2610	-79.92	20220906	372	40.86	20230727	0.88	N	192410	200	217 억	1005391	N	N	N	N
123	20230906	150721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	520	-9	5	-1.70	115395496	220539	84.96	539	539	518	687	371	529	523.24	0.92	-56413	551	540	534	523	517	537	520	218	158	200	350	1	1	108796360	566	-2.67	0.97	12	0.20	-195.00	536.00	1540	20220926	-66.23	372	20230727	39.78	935	-44.39	20230110	372	39.78	20230727	2610	-80.08	20220906	372	39.78	20230727	0.88	N	192410	200	217 억	1005391	N	N	N	N
124	20230906	140722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	519	-10	5	-1.89	104966740	200461	77.23	539	539	519	687	371	529	523.63	0.92	-52820	551	540	534	523	517	537	520	218	158	200	350	1	1	108796360	565	-2.66	0.97	12	0.18	-195.00	536.00	1540	20220926	-66.30	372	20230727	39.52	935	-44.49	20230110	372	39.52	20230727	2610	-80.11	20220906	372	39.52	20230727	0.88	N	192410	200	217 억	1005391	N	N	N	N
125	20230906	130714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	522	-7	5	-1.32	86418047	164813	63.49	539	539	519	687	371	529	524.34	0.92	-38449	551	540	534	523	517	537	520	218	158	200	350	1	1	108796360	568	-2.68	0.97	12	0.15	-195.00	536.00	1540	20220926	-66.10	372	20230727	40.32	935	-44.17	20230110	372	40.32	20230727	2610	-80.00	20220906	372	40.32	20230727	0.88	N	192410	200	217 억	1005391	N	N	N	N
126	20230906	120727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	519	-10	5	-1.89	82469124	157265	60.58	539	539	519	687	371	529	524.40	0.92	-33054	551	540	534	523	517	537	520	218	158	200	350	1	1	108796360	565	-2.66	0.97	12	0.14	-195.00	536.00	1540	20220926	-66.30	372	20230727	39.52	935	-44.49	20230110	372	39.52	20230727	2610	-80.11	20220906	372	39.52	20230727	0.88	N	192410	200	217 억	1005391	N	N	N	N
127	20230906	110728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	524	-5	5	-0.95	60537353	115282	44.41	539	539	519	687	371	529	525.12	0.92	-11259	551	540	534	523	517	537	520	218	158	200	350	1	1	108796360	570	-2.69	0.98	12	0.11	-195.00	536.00	1540	20220926	-65.97	372	20230727	40.86	935	-43.96	20230110	372	40.86	20230727	2610	-79.92	20220906	372	40.86	20230727	0.88	N	192410	200	217 억	1005391	N	N	N	N
128	20230906	100705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	530	1	2	0.19	26523232	50147	19.32	539	539	526	687	371	529	528.91	0.92	-10546	551	540	534	523	517	537	520	218	158	200	350	1	1	108796360	577	-2.72	0.99	12	0.05	-195.00	536.00	1540	20220926	-65.58	372	20230727	42.47	935	-43.32	20230110	372	42.47	20230727	2610	-79.69	20220906	372	42.47	20230727	0.88	N	192410	200	217 억	1005391	N	N	N	N
129	20230906	090712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	528	-1	5	-0.19	5261525	9949	3.83	539	539	526	687	371	529	528.85	0.92	-7757	551	540	534	523	517	537	520	218	158	200	350	1	1	108796360	574	-2.71	0.99	12	0.01	-195.00	536.00	1540	20220926	-65.71	372	20230727	41.94	935	-43.53	20230110	372	41.94	20230727	2610	-79.77	20220906	372	41.94	20230727	0.88	N	192410	200	217 억	1005391	N	N	N	N
130	20230905	160714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	529	-7	5	-1.31	136731596	255702	101.52	540	545	528	696	376	536	534.73	0.94	-20117	553	544	540	531	527	542	529	218	160	200	360	1	1	108796360	576	-2.71	0.99	12	0.24	-195.00	536.00	1540	20220926	-65.65	372	20230727	42.20	935	-43.42	20230110	372	42.20	20230727	2610	-79.73	20220905	372	42.20	20230727	0.89	N	192410	200	217 억	1025546	N	N	N	N
131	20230905	150724	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	530	-6	5	-1.12	128488548	240194	95.36	540	545	528	696	376	536	534.94	0.94	-18816	553	544	540	531	527	542	529	218	160	200	360	1	1	108796360	577	-2.72	0.99	12	0.22	-195.00	536.00	1540	20220926	-65.58	372	20230727	42.47	935	-43.32	20230110	372	42.47	20230727	2610	-79.69	20220905	372	42.47	20230727	0.89	N	192410	200	217 억	1025546	N	N	N	N
132	20230905	140723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	535	-1	5	-0.19	84040748	156429	62.10	540	545	533	696	376	536	537.25	0.94	-12024	553	544	540	531	527	542	529	218	160	200	360	1	1	108796360	582	-2.74	1.00	12	0.14	-195.00	536.00	1540	20220926	-65.26	372	20230727	43.82	935	-42.78	20230110	372	43.82	20230727	2610	-79.50	20220905	372	43.82	20230727	0.89	N	192410	200	217 억	1025546	N	N	N	N
133	20230905	130704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	539	3	2	0.56	61432052	114157	45.32	540	545	535	696	376	536	538.14	0.94	-6193	553	544	540	531	527	542	529	218	160	200	360	1	1	108796360	586	-2.76	1.01	12	0.10	-195.00	536.00	1540	20220926	-65.00	372	20230727	44.89	935	-42.35	20230110	372	44.89	20230727	2610	-79.35	20220905	372	44.89	20230727	0.89	N	192410	200	217 억	1025546	N	N	N	N
134	20230905	120708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	538	2	2	0.37	54280652	100892	40.06	540	545	535	696	376	536	538.01	0.94	-821	553	544	540	531	527	542	529	218	160	200	360	1	1	108796360	585	-2.76	1.00	12	0.09	-195.00	536.00	1540	20220926	-65.06	372	20230727	44.62	935	-42.46	20230110	372	44.62	20230727	2610	-79.39	20220905	372	44.62	20230727	0.89	N	192410	200	217 억	1025546	N	N	N	N
135	20230905	110715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	540	4	2	0.75	38418618	71331	28.32	540	545	536	696	376	536	538.60	0.94	-334	553	544	540	531	527	542	529	218	160	200	360	1	1	108796360	588	-2.77	1.01	12	0.07	-195.00	536.00	1540	20220926	-64.94	372	20230727	45.16	935	-42.25	20230110	372	45.16	20230727	2610	-79.31	20220905	372	45.16	20230727	0.89	N	192410	200	217 억	1025546	N	N	N	N
136	20230905	100704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	542	6	2	1.12	17064592	31689	12.58	540	545	536	696	376	536	538.50	0.94	-1677	553	544	540	531	527	542	529	218	160	200	360	1	1	108796360	590	-2.78	1.01	12	0.03	-195.00	536.00	1540	20220926	-64.81	372	20230727	45.70	935	-42.03	20230110	372	45.70	20230727	2610	-79.23	20220905	372	45.70	20230727	0.89	N	192410	200	217 억	1025546	N	N	N	N
137	20230905	090703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	539	3	2	0.56	1384968	2583	1.03	540	540	536	696	376	536	536.19	0.94	-2479	553	544	540	531	527	542	529	218	160	200	360	1	1	108796360	586	-2.76	1.01	12	0.00	-195.00	536.00	1540	20220926	-65.00	372	20230727	44.89	935	-42.35	20230110	372	44.89	20230727	2610	-79.35	20220905	372	44.89	20230727	0.89	N	192410	200	217 억	1025546	N	N	N	N
138	20230904	160701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	536	-9	5	-1.65	135871243	251782	58.62	543	549	536	708	382	545	539.64	0.99	-62726	569	556	547	534	525	563	541	218	163	200	370	1	1	108796360	583	-2.75	1.00	12	0.23	-195.00	536.00	1540	20220926	-65.19	372	20230727	44.09	935	-42.67	20230110	372	44.09	20230727	2610	-79.46	20220905	372	44.09	20230727	0.88	N	192410	200	217 억	1082474	N	N	N	N
139	20230904	150652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	538	-7	5	-1.28	120580383	223316	52.00	543	549	536	708	382	545	539.95	0.99	-62338	569	556	547	534	525	563	541	218	163	200	370	1	1	108796360	585	-2.76	1.00	12	0.21	-195.00	536.00	1540	20220926	-65.06	372	20230727	44.62	935	-42.46	20230110	372	44.62	20230727	2610	-79.39	20220905	372	44.62	20230727	0.88	N	192410	200	217 억	1082474	N	N	N	N
140	20230904	140647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	540	-5	5	-0.92	96077424	177764	41.39	543	549	536	708	382	545	540.48	0.99	-52117	569	556	547	534	525	563	541	218	163	200	370	1	1	108796360	588	-2.77	1.01	12	0.16	-195.00	536.00	1540	20220926	-64.94	372	20230727	45.16	935	-42.25	20230110	372	45.16	20230727	2610	-79.31	20220905	372	45.16	20230727	0.88	N	192410	200	217 억	1082474	N	N	N	N
141	20230904	130700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	543	-2	5	-0.37	84369080	156059	36.34	543	549	536	708	382	545	540.62	0.99	-50922	569	556	547	534	525	563	541	218	163	200	370	1	1	108796360	591	-2.78	1.01	12	0.14	-195.00	536.00	1540	20220926	-64.74	372	20230727	45.97	935	-41.93	20230110	372	45.97	20230727	2610	-79.20	20220905	372	45.97	20230727	0.88	N	192410	200	217 억	1082474	N	N	N	N
142	20230904	120645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	540	-5	5	-0.92	37123238	68925	16.05	543	545	536	708	382	545	538.60	0.99	-33337	569	556	547	534	525	563	541	218	163	200	370	1	1	108796360	588	-2.77	1.01	12	0.06	-195.00	536.00	1540	20220926	-64.94	372	20230727	45.16	935	-42.25	20230110	372	45.16	20230727	2610	-79.31	20220905	372	45.16	20230727	0.88	N	192410	200	217 억	1082474	N	N	N	N
143	20230904	110637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	540	-5	5	-0.92	28393272	52700	12.27	543	545	536	708	382	545	538.77	0.99	-24748	569	556	547	534	525	563	541	218	163	200	370	1	1	108796360	588	-2.77	1.01	12	0.05	-195.00	536.00	1540	20220926	-64.94	372	20230727	45.16	935	-42.25	20230110	372	45.16	20230727	2610	-79.31	20220905	372	45.16	20230727	0.88	N	192410	200	217 억	1082474	N	N	N	N
144	20230904	100640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	541	-4	5	-0.73	16631977	30868	7.19	543	545	536	708	382	545	538.81	0.99	-19014	569	556	547	534	525	563	541	218	163	200	370	1	1	108796360	589	-2.77	1.01	12	0.03	-195.00	536.00	1540	20220926	-64.87	372	20230727	45.43	935	-42.14	20230110	372	45.43	20230727	2610	-79.27	20220905	372	45.43	20230727	0.88	N	192410	200	217 억	1082474	N	N	N	N
145	20230904	090652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	537	-8	5	-1.47	3774098	6987	1.63	543	545	537	708	382	545	540.16	0.99	-5436	569	556	547	534	525	563	541	218	163	200	370	1	1	108796360	584	-2.75	1.00	12	0.01	-195.00	536.00	1540	20220926	-65.13	372	20230727	44.35	935	-42.57	20230110	372	44.35	20230727	2610	-79.43	20220905	372	44.35	20230727	0.88	N	192410	200	217 억	1082474	N	N	N	N
146	20230901	160642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	545	1	2	0.18	235851525	429400	13.56	544	560	538	707	381	544	549.31	0.91	91521	695	619	573	497	451	657	535	218	163	200	360	1	1	108796360	593	-2.79	1.02	12	0.39	-195.00	536.00	1540	20220926	-64.61	372	20230727	46.51	935	-41.71	20230110	372	46.51	20230727	2610	-79.12	20220901	372	46.51	20230727	0.89	N	192410	200	217 억	990132	N	N	N	N
147	20230901	150650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	543	-1	5	-0.18	217058282	394819	12.47	544	560	538	707	381	544	549.77	0.91	85940	695	619	573	497	451	657	535	218	163	200	360	1	1	108796360	591	-2.78	1.01	12	0.36	-195.00	536.00	1540	20220926	-64.74	372	20230727	45.97	935	-41.93	20230110	372	45.97	20230727	2610	-79.20	20220901	372	45.97	20230727	0.89	N	192410	200	217 억	990132	N	N	N	N
148	20230901	140654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	547	3	2	0.55	198739376	361124	11.40	544	560	538	707	381	544	550.34	0.91	84719	695	619	573	497	451	657	535	218	163	200	360	1	1	108796360	595	-2.81	1.02	12	0.33	-195.00	536.00	1540	20220926	-64.48	372	20230727	47.04	935	-41.50	20230110	372	47.04	20230727	2610	-79.04	20220901	372	47.04	20230727	0.89	N	192410	200	217 억	990132	N	N	N	N
149	20230901	130635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	553	9	2	1.65	187393322	340457	10.75	544	560	538	707	381	544	550.42	0.91	83324	695	619	573	497	451	657	535	218	163	200	360	1	1	108796360	602	-2.84	1.03	12	0.31	-195.00	536.00	1540	20220926	-64.09	372	20230727	48.66	935	-40.86	20230110	372	48.66	20230727	2610	-78.81	20220901	372	48.66	20230727	0.89	N	192410	200	217 억	990132	N	N	N	N
150	20230901	120640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	553	9	2	1.65	160808788	292533	9.24	544	560	538	707	381	544	549.71	0.91	101431	695	619	573	497	451	657	535	218	163	200	360	1	1	108796360	602	-2.84	1.03	12	0.27	-195.00	536.00	1540	20220926	-64.09	372	20230727	48.66	935	-40.86	20230110	372	48.66	20230727	2610	-78.81	20220901	372	48.66	20230727	0.89	N	192410	200	217 억	990132	N	N	N	N
151	20230901	110643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	549	5	2	0.92	111550430	203725	6.43	544	555	538	707	381	544	547.55	0.91	91083	695	619	573	497	451	657	535	218	163	200	360	1	1	108796360	597	-2.82	1.02	12	0.19	-195.00	536.00	1540	20220926	-64.35	372	20230727	47.58	935	-41.28	20230110	372	47.58	20230727	2610	-78.97	20220901	372	47.58	20230727	0.89	N	192410	200	217 억	990132	N	N	N	N
152	20230901	100636	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	549	5	2	0.92	66257919	120793	3.81	544	555	538	707	381	544	548.52	0.91	54799	695	619	573	497	451	657	535	218	163	200	360	1	1	108796360	597	-2.82	1.02	12	0.11	-195.00	536.00	1540	20220926	-64.35	372	20230727	47.58	935	-41.28	20230110	372	47.58	20230727	2610	-78.97	20220901	372	47.58	20230727	0.89	N	192410	200	217 억	990132	N	N	N	N
153	20230901	090627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	547	3	2	0.55	10422529	19127	0.60	544	549	538	707	381	544	544.91	0.91	6010	695	619	573	497	451	657	535	218	163	200	360	1	1	108796360	595	-2.81	1.02	12	0.02	-195.00	536.00	1540	20220926	-64.48	372	20230727	47.04	935	-41.50	20230110	372	47.04	20230727	2610	-79.04	20220901	372	47.04	20230727	0.89	N	192410	200	217 억	990132	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History