KissMeData/091440/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-60	5	-2.55	475343775	204834	179.60	2360	2425	2250	3055	1645	2350	2320.65	2.25	-27664	2450	2400	2350	2300	2250	2425	2325	51	705	500	1550	5	1	10237989	234	-1.57	1.35	12	2.00	-1457.00	1699.00	3645	20230824	-37.17	1904	20230727	20.27	3645	-37.17	20230824	1904	20.27	20230727	3645	-37.17	20230824	1904	20.27	20230727	0.01	N	091440	500	51 억	230368	N	N	N	N
3	20230927	150716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2285	-65	5	-2.77	464673440	200178	175.52	2360	2425	2250	3055	1645	2350	2321.30	2.25	-26237	2450	2400	2350	2300	2250	2425	2325	51	705	500	1550	5	1	10237989	234	-1.57	1.34	12	1.96	-1457.00	1699.00	3645	20230824	-37.31	1904	20230727	20.01	3645	-37.31	20230824	1904	20.01	20230727	3645	-37.31	20230824	1904	20.01	20230727	0.01	N	091440	500	51 억	230368	N	N	N	N
4	20230927	140716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2260	-90	5	-3.83	421643945	181282	158.95	2360	2425	2255	3055	1645	2350	2325.90	2.25	-25250	2450	2400	2350	2300	2250	2425	2325	51	705	500	1550	5	1	10237989	231	-1.55	1.33	12	1.77	-1457.00	1699.00	3645	20230824	-38.00	1904	20230727	18.70	3645	-38.00	20230824	1904	18.70	20230727	3645	-38.00	20230824	1904	18.70	20230727	0.01	N	091440	500	51 억	230368	N	N	N	N
5	20230927	130707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	-50	5	-2.13	313027805	133686	117.22	2360	2425	2280	3055	1645	2350	2341.52	2.25	-16941	2450	2400	2350	2300	2250	2425	2325	51	705	500	1550	5	1	10237989	235	-1.58	1.35	12	1.31	-1457.00	1699.00	3645	20230824	-36.90	1904	20230727	20.80	3645	-36.90	20230824	1904	20.80	20230727	3645	-36.90	20230824	1904	20.80	20230727	0.01	N	091440	500	51 억	230368	N	N	N	N
6	20230927	120706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-40	5	-1.70	262831610	111755	97.99	2360	2425	2280	3055	1645	2350	2351.86	2.25	-18047	2450	2400	2350	2300	2250	2425	2325	51	705	500	1550	5	1	10237989	236	-1.59	1.36	12	1.09	-1457.00	1699.00	3645	20230824	-36.63	1904	20230727	21.32	3645	-36.63	20230824	1904	21.32	20230727	3645	-36.63	20230824	1904	21.32	20230727	0.01	N	091440	500	51 억	230368	N	N	N	N
7	20230927	110713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	-15	5	-0.64	188820020	79605	69.80	2360	2425	2325	3055	1645	2350	2371.96	2.25	1825	2450	2400	2350	2300	2250	2425	2325	51	705	500	1550	5	1	10237989	239	-1.60	1.37	12	0.78	-1457.00	1699.00	3645	20230824	-35.94	1904	20230727	22.64	3645	-35.94	20230824	1904	22.64	20230727	3645	-35.94	20230824	1904	22.64	20230727	0.01	N	091440	500	51 억	230368	N	N	N	N
8	20230927	100708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	10	2	0.43	132082485	55394	48.57	2360	2425	2360	3055	1645	2350	2384.42	2.25	8188	2450	2400	2350	2300	2250	2425	2325	51	705	500	1550	5	1	10237989	242	-1.62	1.39	12	0.54	-1457.00	1699.00	3645	20230824	-35.25	1904	20230727	23.95	3645	-35.25	20230824	1904	23.95	20230727	3645	-35.25	20230824	1904	23.95	20230727	0.01	N	091440	500	51 억	230368	N	N	N	N
9	20230927	090720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	30	2	1.28	23557990	9930	8.71	2360	2400	2360	3055	1645	2350	2372.41	2.25	1801	2450	2400	2350	2300	2250	2425	2325	51	705	500	1550	5	1	10237989	244	-1.63	1.40	12	0.10	-1457.00	1699.00	3645	20230824	-34.71	1904	20230727	25.00	3645	-34.71	20230824	1904	25.00	20230727	3645	-34.71	20230824	1904	25.00	20230727	0.01	N	091440	500	51 억	230368	N	N	N	N
10	20230926	160707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	35	2	1.51	264097965	113377	26.52	2320	2400	2300	3005	1625	2315	2329.48	2.14	10641	2755	2535	2420	2200	2085	2477	2142	51	690	500	1520	5	1	10237989	241	-1.61	1.38	12	1.11	-1457.00	1699.00	3645	20230824	-35.53	1904	20230727	23.42	3645	-35.53	20230824	1904	23.42	20230727	3645	-35.53	20230824	1904	23.42	20230727	0.02	N	091440	500	51 억	219513	N	N	N	N
11	20230926	150708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	45	2	1.94	249959580	107366	25.12	2320	2400	2300	3005	1625	2315	2328.20	2.14	11999	2755	2535	2420	2200	2085	2477	2142	51	690	500	1520	5	1	10237989	242	-1.62	1.39	12	1.05	-1457.00	1699.00	3645	20230824	-35.25	1904	20230727	23.95	3645	-35.25	20230824	1904	23.95	20230727	3645	-35.25	20230824	1904	23.95	20230727	0.02	N	091440	500	51 억	219513	N	N	N	N
12	20230926	140701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2325	10	2	0.43	217577555	93579	21.89	2320	2400	2300	3005	1625	2315	2325.15	2.14	11080	2755	2535	2420	2200	2085	2477	2142	51	690	500	1520	5	1	10237989	238	-1.60	1.37	12	0.91	-1457.00	1699.00	3645	20230824	-36.21	1904	20230727	22.11	3645	-36.21	20230824	1904	22.11	20230727	3645	-36.21	20230824	1904	22.11	20230727	0.02	N	091440	500	51 억	219513	N	N	N	N
13	20230926	130705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	5	2	0.22	191578925	82325	19.26	2320	2400	2300	3005	1625	2315	2327.22	2.14	8941	2755	2535	2420	2200	2085	2477	2142	51	690	500	1520	5	1	10237989	238	-1.59	1.37	12	0.80	-1457.00	1699.00	3645	20230824	-36.35	1904	20230727	21.85	3645	-36.35	20230824	1904	21.85	20230727	3645	-36.35	20230824	1904	21.85	20230727	0.02	N	091440	500	51 억	219513	N	N	N	N
14	20230926	120707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	0	3	0.00	179687835	77207	18.06	2320	2400	2300	3005	1625	2315	2327.48	2.14	11253	2755	2535	2420	2200	2085	2477	2142	51	690	500	1520	5	1	10237989	237	-1.59	1.36	12	0.75	-1457.00	1699.00	3645	20230824	-36.49	1904	20230727	21.59	3645	-36.49	20230824	1904	21.59	20230727	3645	-36.49	20230824	1904	21.59	20230727	0.02	N	091440	500	51 억	219513	N	N	N	N
15	20230926	110707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	30	2	1.30	147233355	63232	14.79	2320	2400	2300	3005	1625	2315	2328.63	2.14	11326	2755	2535	2420	2200	2085	2477	2142	51	690	500	1520	5	1	10237989	240	-1.61	1.38	12	0.62	-1457.00	1699.00	3645	20230824	-35.67	1904	20230727	23.16	3645	-35.67	20230824	1904	23.16	20230727	3645	-35.67	20230824	1904	23.16	20230727	0.02	N	091440	500	51 억	219513	N	N	N	N
16	20230926	100705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	45	2	1.94	109884340	47287	11.06	2320	2400	2300	3005	1625	2315	2323.92	2.14	3586	2755	2535	2420	2200	2085	2477	2142	51	690	500	1520	5	1	10237989	242	-1.62	1.39	12	0.46	-1457.00	1699.00	3645	20230824	-35.25	1904	20230727	23.95	3645	-35.25	20230824	1904	23.95	20230727	3645	-35.25	20230824	1904	23.95	20230727	0.02	N	091440	500	51 억	219513	N	N	N	N
17	20230926	090706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	35	2	1.51	8752665	3747	0.88	2320	2400	2320	3005	1625	2315	2341.40	2.14	-670	2755	2535	2420	2200	2085	2477	2142	51	690	500	1520	5	1	10237989	241	-1.61	1.38	12	0.04	-1457.00	1699.00	3645	20230824	-35.53	1904	20230727	23.42	3645	-35.53	20230824	1904	23.42	20230727	3645	-35.53	20230824	1904	23.42	20230727	0.02	N	091440	500	51 억	219513	N	N	N	N
18	20230925	160706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	-125	5	-5.12	1047697165	426283	24.89	2480	2640	2305	3170	1710	2440	2457.86	3.00	-98386	2890	2665	2490	2265	2090	2777	2377	51	730	500	1610	5	1	10237989	237	-1.59	1.36	12	4.16	-1457.00	1699.00	3645	20230824	-36.49	1904	20230727	21.59	3645	-36.49	20230824	1904	21.59	20230727	3645	-36.49	20230824	1904	21.59	20230727	0.02	N	091440	500	51 억	307075	N	N	N	N
19	20230925	150709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	-90	5	-3.69	980998220	397658	23.21	2480	2640	2335	3170	1710	2440	2467.00	3.00	-98271	2890	2665	2490	2265	2090	2777	2377	51	730	500	1610	5	1	10237989	241	-1.61	1.38	12	3.88	-1457.00	1699.00	3645	20230824	-35.53	1904	20230727	23.42	3645	-35.53	20230824	1904	23.42	20230727	3645	-35.53	20230824	1904	23.42	20230727	0.02	N	091440	500	51 억	307075	N	N	N	N
20	20230925	140656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-60	5	-2.46	913689225	369312	21.56	2480	2640	2335	3170	1710	2440	2474.11	3.00	-97824	2890	2665	2490	2265	2090	2777	2377	51	730	500	1610	5	1	10237989	244	-1.63	1.40	12	3.61	-1457.00	1699.00	3645	20230824	-34.71	1904	20230727	25.00	3645	-34.71	20230824	1904	25.00	20230727	3645	-34.71	20230824	1904	25.00	20230727	0.02	N	091440	500	51 억	307075	N	N	N	N
21	20230925	130700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-50	5	-2.05	813605995	326971	19.09	2480	2640	2370	3170	1710	2440	2488.44	3.00	-74606	2890	2665	2490	2265	2090	2777	2377	51	730	500	1610	5	1	10237989	245	-1.64	1.41	12	3.19	-1457.00	1699.00	3645	20230824	-34.43	1904	20230727	25.53	3645	-34.43	20230824	1904	25.53	20230727	3645	-34.43	20230824	1904	25.53	20230727	0.02	N	091440	500	51 억	307075	N	N	N	N
22	20230925	120706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-50	5	-2.05	755635770	302657	17.67	2480	2640	2370	3170	1710	2440	2496.83	3.00	-59822	2890	2665	2490	2265	2090	2777	2377	51	730	500	1610	5	1	10237989	245	-1.64	1.41	12	2.96	-1457.00	1699.00	3645	20230824	-34.43	1904	20230727	25.53	3645	-34.43	20230824	1904	25.53	20230727	3645	-34.43	20230824	1904	25.53	20230727	0.02	N	091440	500	51 억	307075	N	N	N	N
23	20230925	110701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-60	5	-2.46	704308185	281107	16.41	2480	2640	2375	3170	1710	2440	2505.68	3.00	-57920	2890	2665	2490	2265	2090	2777	2377	51	730	500	1610	5	1	10237989	244	-1.63	1.40	12	2.75	-1457.00	1699.00	3645	20230824	-34.71	1904	20230727	25.00	3645	-34.71	20230824	1904	25.00	20230727	3645	-34.71	20230824	1904	25.00	20230727	0.02	N	091440	500	51 억	307075	N	N	N	N
24	20230925	100704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	70	2	2.87	467553835	183999	10.74	2480	2640	2480	3170	1710	2440	2541.53	3.00	-15153	2890	2665	2490	2265	2090	2777	2377	51	730	500	1610	5	1	10237989	257	-1.72	1.48	12	1.80	-1457.00	1699.00	3645	20230824	-31.14	1904	20230727	31.83	3645	-31.14	20230824	1904	31.83	20230727	3645	-31.14	20230824	1904	31.83	20230727	0.02	N	091440	500	51 억	307075	N	N	N	N
25	20230925	090701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	100	2	4.10	267311255	104461	6.10	2480	2640	2480	3170	1710	2440	2559.91	3.00	-6956	2890	2665	2490	2265	2090	2777	2377	51	730	500	1610	5	1	10237989	260	-1.74	1.49	12	1.02	-1457.00	1699.00	3645	20230824	-30.32	1904	20230727	33.40	3645	-30.32	20230824	1904	33.40	20230727	3645	-30.32	20230824	1904	33.40	20230727	0.02	N	091440	500	51 억	307075	N	N	N	N
26	20230922	160726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	65	2	2.74	4415774245	1709952	596.40	2375	2715	2315	3085	1665	2375	2582.58	0.86	230121	2575	2475	2425	2325	2275	2450	2300	51	710	500	1560	5	1	10237989	250	-1.67	1.44	12	16.70	-1457.00	1699.00	3645	20230824	-33.06	1904	20230727	28.15	3645	-33.06	20230824	1904	28.15	20230727	3670	-33.51	20220922	1904	28.15	20230727	0.02	N	091440	500	51 억	87923	N	N	N	N
27	20230922	150721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	135	2	5.68	4312805280	1668313	581.88	2375	2715	2315	3085	1665	2375	2585.13	0.86	225287	2575	2475	2425	2325	2275	2450	2300	51	710	500	1560	5	1	10237989	257	-1.72	1.48	12	16.30	-1457.00	1699.00	3645	20230824	-31.14	1904	20230727	31.83	3645	-31.14	20230824	1904	31.83	20230727	3670	-31.61	20220922	1904	31.83	20230727	0.02	N	091440	500	51 억	87923	N	N	N	N
28	20230922	140722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	140	2	5.89	4190403040	1619652	564.91	2375	2715	2315	3085	1665	2375	2587.22	0.86	225829	2575	2475	2425	2325	2275	2450	2300	51	710	500	1560	5	1	10237989	257	-1.73	1.48	12	15.82	-1457.00	1699.00	3645	20230824	-31.00	1904	20230727	32.09	3645	-31.00	20230824	1904	32.09	20230727	3670	-31.47	20220922	1904	32.09	20230727	0.02	N	091440	500	51 억	87923	N	N	N	N
29	20230922	130638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	140	2	5.89	3979138605	1534225	535.11	2375	2715	2315	3085	1665	2375	2593.58	0.86	218905	2575	2475	2425	2325	2275	2450	2300	51	710	500	1560	5	1	10237989	257	-1.73	1.48	12	14.99	-1457.00	1699.00	3645	20230824	-31.00	1904	20230727	32.09	3645	-31.00	20230824	1904	32.09	20230727	3670	-31.47	20220922	1904	32.09	20230727	0.02	N	091440	500	51 억	87923	N	N	N	N
30	20230922	120637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	90	2	3.79	3796643830	1461143	509.62	2375	2715	2315	3085	1665	2375	2598.41	0.86	206228	2575	2475	2425	2325	2275	2450	2300	51	710	500	1560	5	1	10237989	252	-1.69	1.45	12	14.27	-1457.00	1699.00	3645	20230824	-32.37	1904	20230727	29.46	3645	-32.37	20230824	1904	29.46	20230727	3670	-32.83	20220922	1904	29.46	20230727	0.02	N	091440	500	51 억	87923	N	N	N	N
31	20230922	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	235	2	9.89	3357208825	1288859	449.53	2375	2715	2315	3085	1665	2375	2604.79	0.86	161018	2575	2475	2425	2325	2275	2450	2300	51	710	500	1560	5	1	10237989	267	-1.79	1.54	12	12.59	-1457.00	1699.00	3645	20230824	-28.40	1904	20230727	37.08	3645	-28.40	20230824	1904	37.08	20230727	3670	-28.88	20220922	1904	37.08	20230727	0.02	N	091440	500	51 억	87923	N	N	N	N
32	20230922	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	190	2	8.00	1605759405	625121	218.03	2375	2710	2315	3085	1665	2375	2568.72	0.86	53733	2575	2475	2425	2325	2275	2450	2300	51	710	500	1560	5	1	10237989	263	-1.76	1.51	12	6.11	-1457.00	1699.00	3645	20230824	-29.63	1904	20230727	34.72	3645	-29.63	20230824	1904	34.72	20230727	3670	-30.11	20220922	1904	34.72	20230727	0.02	N	091440	500	51 억	87923	N	N	N	N
33	20230922	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-5	5	-0.21	42487255	18119	6.32	2375	2390	2315	3085	1665	2375	2344.90	0.86	891	2575	2475	2425	2325	2275	2450	2300	51	710	500	1560	5	1	10237989	243	-1.63	1.39	12	0.18	-1457.00	1699.00	3645	20230824	-34.98	1904	20230727	24.47	3645	-34.98	20230824	1904	24.47	20230727	3670	-35.42	20220922	1904	24.47	20230727	0.02	N	091440	500	51 억	87923	N	N	N	N
34	20230921	160636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-120	5	-4.81	696682775	286013	27.75	2495	2525	2375	3240	1750	2495	2435.60	0.78	8390	2845	2670	2555	2380	2265	2612	2322	51	745	500	1640	5	1	10237989	243	-1.63	1.40	12	2.79	-1457.00	1699.00	3670	20220922	-35.29	1904	20230727	24.74	3645	-34.84	20230824	1904	24.74	20230727	4130	-42.49	20220921	1904	24.74	20230727	0.02	N	091440	500	51 억	79692	N	N	N	N
35	20230921	150626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-120	5	-4.81	665184740	272817	26.47	2495	2525	2375	3240	1750	2495	2437.96	0.78	8533	2845	2670	2555	2380	2265	2612	2322	51	745	500	1640	5	1	10237989	243	-1.63	1.40	12	2.66	-1457.00	1699.00	3670	20220922	-35.29	1904	20230727	24.74	3645	-34.84	20230824	1904	24.74	20230727	4130	-42.49	20220921	1904	24.74	20230727	0.02	N	091440	500	51 억	79692	N	N	N	N
36	20230921	140634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-100	5	-4.01	595897770	243794	23.65	2495	2525	2375	3240	1750	2495	2444.01	0.78	14605	2845	2670	2555	2380	2265	2612	2322	51	745	500	1640	5	1	10237989	245	-1.64	1.41	12	2.38	-1457.00	1699.00	3670	20220922	-34.74	1904	20230727	25.79	3645	-34.29	20230824	1904	25.79	20230727	4130	-42.01	20220921	1904	25.79	20230727	0.02	N	091440	500	51 억	79692	N	N	N	N
37	20230921	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-80	5	-3.21	561256110	229354	22.25	2495	2525	2375	3240	1750	2495	2446.86	0.78	10472	2845	2670	2555	2380	2265	2612	2322	51	745	500	1640	5	1	10237989	247	-1.66	1.42	12	2.24	-1457.00	1699.00	3670	20220922	-34.20	1904	20230727	26.84	3645	-33.74	20230824	1904	26.84	20230727	4130	-41.53	20220921	1904	26.84	20230727	0.02	N	091440	500	51 억	79692	N	N	N	N
38	20230921	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-80	5	-3.21	534294240	218177	21.17	2495	2525	2375	3240	1750	2495	2448.65	0.78	11072	2845	2670	2555	2380	2265	2612	2322	51	745	500	1640	5	1	10237989	247	-1.66	1.42	12	2.13	-1457.00	1699.00	3670	20220922	-34.20	1904	20230727	26.84	3645	-33.74	20230824	1904	26.84	20230727	4130	-41.53	20220921	1904	26.84	20230727	0.02	N	091440	500	51 억	79692	N	N	N	N
39	20230921	110637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	-85	5	-3.41	458958215	186800	18.12	2495	2525	2375	3240	1750	2495	2456.70	0.78	18864	2845	2670	2555	2380	2265	2612	2322	51	745	500	1640	5	1	10237989	247	-1.65	1.42	12	1.82	-1457.00	1699.00	3670	20220922	-34.33	1904	20230727	26.58	3645	-33.88	20230824	1904	26.58	20230727	4130	-41.65	20220921	1904	26.58	20230727	0.02	N	091440	500	51 억	79692	N	N	N	N
40	20230921	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-10	5	-0.40	283075760	114419	11.10	2495	2525	2375	3240	1750	2495	2473.80	0.78	5482	2845	2670	2555	2380	2265	2612	2322	51	745	500	1640	5	1	10237989	254	-1.71	1.46	12	1.12	-1457.00	1699.00	3670	20220922	-32.29	1904	20230727	30.51	3645	-31.82	20230824	1904	30.51	20230727	4130	-39.83	20220921	1904	30.51	20230727	0.02	N	091440	500	51 억	79692	N	N	N	N
41	20230921	090633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	-30	5	-1.20	83359435	33981	3.30	2495	2495	2375	3240	1750	2495	2451.57	0.78	2033	2845	2670	2555	2380	2265	2612	2322	51	745	500	1640	5	1	10237989	252	-1.69	1.45	12	0.33	-1457.00	1699.00	3670	20220922	-32.83	1904	20230727	29.46	3645	-32.37	20230824	1904	29.46	20230727	4130	-40.31	20220921	1904	29.46	20230727	0.02	N	091440	500	51 억	79692	N	N	N	N
42	20230920	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	-45	5	-1.77	2666336420	1028345	450.10	2530	2730	2440	3300	1780	2540	2593.43	1.15	-39944	2690	2615	2485	2410	2280	2652	2447	51	760	500	1670	5	1	10237989	255	-1.71	1.47	12	10.04	-1457.00	1699.00	4130	20220921	-39.59	1904	20230727	31.04	3645	-31.55	20230824	1904	31.04	20230727	4130	-39.59	20220921	1904	31.04	20230727	0.02	N	091440	500	51 억	117831	N	N	N	N
43	20230920	150616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	-70	5	-2.76	2591363820	998124	436.88	2530	2730	2440	3300	1780	2540	2596.23	1.15	-40065	2690	2615	2485	2410	2280	2652	2447	51	760	500	1670	5	1	10237989	253	-1.70	1.45	12	9.75	-1457.00	1699.00	4130	20220921	-40.19	1904	20230727	29.73	3645	-32.24	20230824	1904	29.73	20230727	4130	-40.19	20220921	1904	29.73	20230727	0.02	N	091440	500	51 억	117831	N	N	N	N
44	20230920	140625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	5	2	0.20	2333637370	894511	391.53	2530	2730	2440	3300	1780	2540	2608.84	1.15	-42542	2690	2615	2485	2410	2280	2652	2447	51	760	500	1670	5	1	10237989	261	-1.75	1.50	12	8.74	-1457.00	1699.00	4130	20220921	-38.38	1904	20230727	33.67	3645	-30.18	20230824	1904	33.67	20230727	4130	-38.38	20220921	1904	33.67	20230727	0.02	N	091440	500	51 억	117831	N	N	N	N
45	20230920	130620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2670	130	2	5.12	1560779745	596710	261.18	2530	2730	2440	3300	1780	2540	2615.64	1.15	-42060	2690	2615	2485	2410	2280	2652	2447	51	760	500	1670	5	1	10237989	273	-1.83	1.57	12	5.83	-1457.00	1699.00	4130	20220921	-35.35	1904	20230727	40.23	3645	-26.75	20230824	1904	40.23	20230727	4130	-35.35	20220921	1904	40.23	20230727	0.02	N	091440	500	51 억	117831	N	N	N	N
46	20230920	120619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	-25	5	-0.98	425147605	169100	74.01	2530	2580	2440	3300	1780	2540	2514.18	1.15	-10885	2690	2615	2485	2410	2280	2652	2447	51	760	500	1670	5	1	10237989	257	-1.73	1.48	12	1.65	-1457.00	1699.00	4130	20220921	-39.10	1904	20230727	32.09	3645	-31.00	20230824	1904	32.09	20230727	4130	-39.10	20220921	1904	32.09	20230727	0.02	N	091440	500	51 억	117831	N	N	N	N
47	20230920	110625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	5	2	0.20	358550510	142599	62.42	2530	2580	2440	3300	1780	2540	2514.40	1.15	-11814	2690	2615	2485	2410	2280	2652	2447	51	760	500	1670	5	1	10237989	261	-1.75	1.50	12	1.39	-1457.00	1699.00	4130	20220921	-38.38	1904	20230727	33.67	3645	-30.18	20230824	1904	33.67	20230727	4130	-38.38	20220921	1904	33.67	20230727	0.02	N	091440	500	51 억	117831	N	N	N	N
48	20230920	100612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-65	5	-2.56	114564600	46284	20.26	2530	2530	2440	3300	1780	2540	2475.25	1.15	-8635	2690	2615	2485	2410	2280	2652	2447	51	760	500	1670	5	1	10237989	253	-1.70	1.46	12	0.45	-1457.00	1699.00	4130	20220921	-40.07	1904	20230727	29.99	3645	-32.10	20230824	1904	29.99	20230727	4130	-40.07	20220921	1904	29.99	20230727	0.02	N	091440	500	51 억	117831	N	N	N	N
49	20230920	090621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-60	5	-2.36	25851265	10422	4.56	2530	2530	2440	3300	1780	2540	2480.45	1.15	-2306	2690	2615	2485	2410	2280	2652	2447	51	760	500	1670	5	1	10237989	254	-1.70	1.46	12	0.10	-1457.00	1699.00	4130	20220921	-39.95	1904	20230727	30.25	3645	-31.96	20230824	1904	30.25	20230727	4130	-39.95	20220921	1904	30.25	20230727	0.02	N	091440	500	51 억	117831	N	N	N	N
50	20230919	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	65	2	2.63	545832340	222641	98.28	2460	2560	2355	3215	1735	2475	2450.92	1.46	-32036	2601	2537	2491	2427	2381	2515	2405	51	740	500	1630	5	1	10237989	260	-1.74	1.49	12	2.17	-1457.00	1699.00	4130	20220921	-38.50	1904	20230727	33.40	3645	-30.32	20230824	1904	33.40	20230727	4130	-38.50	20220921	1904	33.40	20230727	0.02	N	091440	500	51 억	149392	N	N	N	N
51	20230919	150618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	35	2	1.41	454355900	186440	82.30	2460	2560	2355	3215	1735	2475	2437.01	1.46	-34036	2601	2537	2491	2427	2381	2515	2405	51	740	500	1630	5	1	10237989	257	-1.72	1.48	12	1.82	-1457.00	1699.00	4130	20220921	-39.23	1904	20230727	31.83	3645	-31.14	20230824	1904	31.83	20230727	4130	-39.23	20220921	1904	31.83	20230727	0.02	N	091440	500	51 억	149392	N	N	N	N
52	20230919	140615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-85	5	-3.43	295848545	122417	54.04	2460	2480	2355	3215	1735	2475	2416.73	1.46	-28990	2601	2537	2491	2427	2381	2515	2405	51	740	500	1630	5	1	10237989	245	-1.64	1.41	12	1.20	-1457.00	1699.00	4130	20220921	-42.13	1904	20230727	25.53	3645	-34.43	20230824	1904	25.53	20230727	4130	-42.13	20220921	1904	25.53	20230727	0.02	N	091440	500	51 억	149392	N	N	N	N
53	20230919	130606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-80	5	-3.23	262391775	108330	47.82	2460	2480	2355	3215	1735	2475	2422.15	1.46	-26419	2601	2537	2491	2427	2381	2515	2405	51	740	500	1630	5	1	10237989	245	-1.64	1.41	12	1.06	-1457.00	1699.00	4130	20220921	-42.01	1904	20230727	25.79	3645	-34.29	20230824	1904	25.79	20230727	4130	-42.01	20220921	1904	25.79	20230727	0.02	N	091440	500	51 억	149392	N	N	N	N
54	20230919	120622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-100	5	-4.04	237688430	97986	43.26	2460	2480	2355	3215	1735	2475	2425.74	1.46	-19562	2601	2537	2491	2427	2381	2515	2405	51	740	500	1630	5	1	10237989	243	-1.63	1.40	12	0.96	-1457.00	1699.00	4130	20220921	-42.49	1904	20230727	24.74	3645	-34.84	20230824	1904	24.74	20230727	4130	-42.49	20220921	1904	24.74	20230727	0.02	N	091440	500	51 억	149392	N	N	N	N
55	20230919	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-50	5	-2.02	153415765	62749	27.70	2460	2480	2405	3215	1735	2475	2444.91	1.46	-11859	2601	2537	2491	2427	2381	2515	2405	51	740	500	1630	5	1	10237989	248	-1.66	1.43	12	0.61	-1457.00	1699.00	4130	20220921	-41.28	1904	20230727	27.36	3645	-33.47	20230824	1904	27.36	20230727	4130	-41.28	20220921	1904	27.36	20230727	0.02	N	091440	500	51 억	149392	N	N	N	N
56	20230919	100620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	0	3	0.00	100636880	41083	18.14	2460	2475	2415	3215	1735	2475	2449.60	1.46	-9210	2601	2537	2491	2427	2381	2515	2405	51	740	500	1630	5	1	10237989	253	-1.70	1.46	12	0.40	-1457.00	1699.00	4130	20220921	-40.07	1904	20230727	29.99	3645	-32.10	20230824	1904	29.99	20230727	4130	-40.07	20220921	1904	29.99	20230727	0.02	N	091440	500	51 억	149392	N	N	N	N
57	20230919	090615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	-40	5	-1.62	15863480	6490	2.87	2460	2460	2420	3215	1735	2475	2444.30	1.46	-270	2601	2537	2491	2427	2381	2515	2405	51	740	500	1630	5	1	10237989	249	-1.67	1.43	12	0.06	-1457.00	1699.00	4130	20220921	-41.04	1904	20230727	27.89	3645	-33.20	20230824	1904	27.89	20230727	4130	-41.04	20220921	1904	27.89	20230727	0.02	N	091440	500	51 억	149392	N	N	N	N
58	20230918	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-90	5	-3.51	561242485	225866	31.07	2540	2555	2445	3330	1800	2565	2485.03	1.90	-46713	2778	2671	2533	2426	2288	2725	2480	51	765	500	1690	5	1	10237989	253	-1.70	1.46	12	2.21	-1457.00	1699.00	4130	20220921	-40.07	1904	20230727	29.99	3645	-32.10	20230824	1904	29.99	20230727	4130	-40.07	20220921	1904	29.99	20230727	0.02	N	091440	500	51 억	194634	N	N	N	N
59	20230918	150616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-85	5	-3.31	533021540	214469	29.50	2540	2555	2445	3330	1800	2565	2485.31	1.90	-45003	2778	2671	2533	2426	2288	2725	2480	51	765	500	1690	5	1	10237989	254	-1.70	1.46	12	2.09	-1457.00	1699.00	4130	20220921	-39.95	1904	20230727	30.25	3645	-31.96	20230824	1904	30.25	20230727	4130	-39.95	20220921	1904	30.25	20230727	0.02	N	091440	500	51 억	194634	N	N	N	N
60	20230918	140632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	-50	5	-1.95	379214690	152313	20.95	2540	2555	2450	3330	1800	2565	2489.71	1.90	-37481	2778	2671	2533	2426	2288	2725	2480	51	765	500	1690	5	1	10237989	257	-1.73	1.48	12	1.49	-1457.00	1699.00	4130	20220921	-39.10	1904	20230727	32.09	3645	-31.00	20230824	1904	32.09	20230727	4130	-39.10	20220921	1904	32.09	20230727	0.02	N	091440	500	51 억	194634	N	N	N	N
61	20230918	130616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-80	5	-3.12	327244935	131421	18.08	2540	2555	2450	3330	1800	2565	2490.05	1.90	-42674	2778	2671	2533	2426	2288	2725	2480	51	765	500	1690	5	1	10237989	254	-1.71	1.46	12	1.28	-1457.00	1699.00	4130	20220921	-39.83	1904	20230727	30.51	3645	-31.82	20230824	1904	30.51	20230727	4130	-39.83	20220921	1904	30.51	20230727	0.02	N	091440	500	51 억	194634	N	N	N	N
62	20230918	120618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-80	5	-3.12	294579920	118248	16.27	2540	2555	2450	3330	1800	2565	2491.20	1.90	-37051	2778	2671	2533	2426	2288	2725	2480	51	765	500	1690	5	1	10237989	254	-1.71	1.46	12	1.15	-1457.00	1699.00	4130	20220921	-39.83	1904	20230727	30.51	3645	-31.82	20230824	1904	30.51	20230727	4130	-39.83	20220921	1904	30.51	20230727	0.02	N	091440	500	51 억	194634	N	N	N	N
63	20230918	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-90	5	-3.51	252659470	101479	13.96	2540	2555	2450	3330	1800	2565	2489.77	1.90	-34016	2778	2671	2533	2426	2288	2725	2480	51	765	500	1690	5	1	10237989	253	-1.70	1.46	12	0.99	-1457.00	1699.00	4130	20220921	-40.07	1904	20230727	29.99	3645	-32.10	20230824	1904	29.99	20230727	4130	-40.07	20220921	1904	29.99	20230727	0.02	N	091440	500	51 억	194634	N	N	N	N
64	20230918	100609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	-70	5	-2.73	188193175	75402	10.37	2540	2555	2465	3330	1800	2565	2495.86	1.90	-20945	2778	2671	2533	2426	2288	2725	2480	51	765	500	1690	5	1	10237989	255	-1.71	1.47	12	0.74	-1457.00	1699.00	4130	20220921	-39.59	1904	20230727	31.04	3645	-31.55	20230824	1904	31.04	20230727	4130	-39.59	20220921	1904	31.04	20230727	0.02	N	091440	500	51 억	194634	N	N	N	N
65	20230918	090608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	-50	5	-1.95	81751890	32591	4.48	2540	2555	2470	3330	1800	2565	2508.42	1.90	-6957	2778	2671	2533	2426	2288	2725	2480	51	765	500	1690	5	1	10237989	257	-1.73	1.48	12	0.32	-1457.00	1699.00	4130	20220921	-39.10	1904	20230727	32.09	3645	-31.00	20230824	1904	32.09	20230727	4130	-39.10	20220921	1904	32.09	20230727	0.02	N	091440	500	51 억	194634	N	N	N	N
66	20230915	160614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	135	2	5.56	1826794340	724018	287.92	2435	2640	2395	3155	1705	2430	2523.11	1.32	60351	2566	2497	2451	2382	2336	2475	2360	51	725	500	1600	5	1	10237989	263	-1.76	1.51	12	7.07	-1457.00	1699.00	4295	20220916	-40.28	1904	20230727	34.72	3645	-29.63	20230824	1904	34.72	20230727	4295	-40.28	20220916	1904	34.72	20230727	0.02	N	091440	500	51 억	134730	N	N	N	N
67	20230915	150614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	130	2	5.35	1704532935	676530	269.04	2435	2640	2395	3155	1705	2430	2519.52	1.32	52001	2566	2497	2451	2382	2336	2475	2360	51	725	500	1600	5	1	10237989	262	-1.76	1.51	12	6.61	-1457.00	1699.00	4295	20220916	-40.40	1904	20230727	34.45	3645	-29.77	20230824	1904	34.45	20230727	4295	-40.40	20220916	1904	34.45	20230727	0.02	N	091440	500	51 억	134730	N	N	N	N
68	20230915	140612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	35	2	1.44	935424865	376532	149.74	2435	2550	2395	3155	1705	2430	2484.32	1.32	29999	2566	2497	2451	2382	2336	2475	2360	51	725	500	1600	5	1	10237989	252	-1.69	1.45	12	3.68	-1457.00	1699.00	4295	20220916	-42.61	1904	20230727	29.46	3645	-32.37	20230824	1904	29.46	20230727	4295	-42.61	20220916	1904	29.46	20230727	0.02	N	091440	500	51 억	134730	N	N	N	N
69	20230915	130611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	25	2	1.03	359250915	145647	57.92	2435	2515	2395	3155	1705	2430	2466.59	1.32	4553	2566	2497	2451	2382	2336	2475	2360	51	725	500	1600	5	1	10237989	251	-1.68	1.44	12	1.42	-1457.00	1699.00	4295	20220916	-42.84	1904	20230727	28.94	3645	-32.65	20230824	1904	28.94	20230727	4295	-42.84	20220916	1904	28.94	20230727	0.02	N	091440	500	51 억	134730	N	N	N	N
70	20230915	120616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	40	2	1.65	309836515	125565	49.93	2435	2515	2395	3155	1705	2430	2467.54	1.32	-418	2566	2497	2451	2382	2336	2475	2360	51	725	500	1600	5	1	10237989	253	-1.70	1.45	12	1.23	-1457.00	1699.00	4295	20220916	-42.49	1904	20230727	29.73	3645	-32.24	20230824	1904	29.73	20230727	4295	-42.49	20220916	1904	29.73	20230727	0.02	N	091440	500	51 억	134730	N	N	N	N
71	20230915	110618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	50	2	2.06	271355805	109992	43.74	2435	2515	2395	3155	1705	2430	2467.05	1.32	236	2566	2497	2451	2382	2336	2475	2360	51	725	500	1600	5	1	10237989	254	-1.70	1.46	12	1.07	-1457.00	1699.00	4295	20220916	-42.26	1904	20230727	30.25	3645	-31.96	20230824	1904	30.25	20230727	4295	-42.26	20220916	1904	30.25	20230727	0.02	N	091440	500	51 억	134730	N	N	N	N
72	20230915	100616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	20	2	0.82	194172570	78852	31.36	2435	2515	2395	3155	1705	2430	2462.49	1.32	655	2566	2497	2451	2382	2336	2475	2360	51	725	500	1600	5	1	10237989	251	-1.68	1.44	12	0.77	-1457.00	1699.00	4295	20220916	-42.96	1904	20230727	28.68	3645	-32.78	20230824	1904	28.68	20230727	4295	-42.96	20220916	1904	28.68	20230727	0.02	N	091440	500	51 억	134730	N	N	N	N
73	20230915	090607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-5	5	-0.21	29122195	12004	4.77	2435	2435	2395	3155	1705	2430	2426.04	1.32	-2798	2566	2497	2451	2382	2336	2475	2360	51	725	500	1600	5	1	10237989	248	-1.66	1.43	12	0.12	-1457.00	1699.00	4295	20220916	-43.54	1904	20230727	27.36	3645	-33.47	20230824	1904	27.36	20230727	4295	-43.54	20220916	1904	27.36	20230727	0.02	N	091440	500	51 억	134730	N	N	N	N
74	20230914	160614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-35	5	-1.42	613759010	250484	94.76	2460	2520	2405	3200	1730	2465	2450.28	1.57	-26199	2568	2516	2418	2366	2268	2542	2392	51	735	500	1620	5	1	10237989	249	-1.67	1.43	12	2.45	-1457.00	1699.00	4295	20220916	-43.42	1904	20230727	27.63	3645	-33.33	20230824	1904	27.63	20230727	4295	-43.42	20220916	1904	27.63	20230727	0.02	N	091440	500	51 억	160929	N	N	N	N
75	20230914	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-40	5	-1.62	593861490	242281	91.66	2460	2520	2405	3200	1730	2465	2451.11	1.57	-24225	2568	2516	2418	2366	2268	2542	2392	51	735	500	1620	5	1	10237989	248	-1.66	1.43	12	2.37	-1457.00	1699.00	4295	20220916	-43.54	1904	20230727	27.36	3645	-33.47	20230824	1904	27.36	20230727	4295	-43.54	20220916	1904	27.36	20230727	0.02	N	091440	500	51 억	160929	N	N	N	N
76	20230914	140608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-25	5	-1.01	525020930	213899	80.92	2460	2520	2405	3200	1730	2465	2454.51	1.57	-18672	2568	2516	2418	2366	2268	2542	2392	51	735	500	1620	5	1	10237989	250	-1.67	1.44	12	2.09	-1457.00	1699.00	4295	20220916	-43.19	1904	20230727	28.15	3645	-33.06	20230824	1904	28.15	20230727	4295	-43.19	20220916	1904	28.15	20230727	0.02	N	091440	500	51 억	160929	N	N	N	N
77	20230914	130556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	-30	5	-1.22	505530070	205906	77.90	2460	2520	2405	3200	1730	2465	2455.13	1.57	-18317	2568	2516	2418	2366	2268	2542	2392	51	735	500	1620	5	1	10237989	249	-1.67	1.43	12	2.01	-1457.00	1699.00	4295	20220916	-43.31	1904	20230727	27.89	3645	-33.20	20230824	1904	27.89	20230727	4295	-43.31	20220916	1904	27.89	20230727	0.02	N	091440	500	51 억	160929	N	N	N	N
78	20230914	120606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-25	5	-1.01	474585755	193182	73.09	2460	2520	2405	3200	1730	2465	2456.66	1.57	-15169	2568	2516	2418	2366	2268	2542	2392	51	735	500	1620	5	1	10237989	250	-1.67	1.44	12	1.89	-1457.00	1699.00	4295	20220916	-43.19	1904	20230727	28.15	3645	-33.06	20230824	1904	28.15	20230727	4295	-43.19	20220916	1904	28.15	20230727	0.02	N	091440	500	51 억	160929	N	N	N	N
79	20230914	110601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-15	5	-0.61	429293930	174631	66.07	2460	2520	2405	3200	1730	2465	2458.28	1.57	-9272	2568	2516	2418	2366	2268	2542	2392	51	735	500	1620	5	1	10237989	251	-1.68	1.44	12	1.71	-1457.00	1699.00	4295	20220916	-42.96	1904	20230727	28.68	3645	-32.78	20230824	1904	28.68	20230727	4295	-42.96	20220916	1904	28.68	20230727	0.02	N	091440	500	51 억	160929	N	N	N	N
80	20230914	100556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-25	5	-1.01	126992780	52080	19.70	2460	2480	2405	3200	1730	2465	2438.22	1.57	3467	2568	2516	2418	2366	2268	2542	2392	51	735	500	1620	5	1	10237989	250	-1.67	1.44	12	0.51	-1457.00	1699.00	4295	20220916	-43.19	1904	20230727	28.15	3645	-33.06	20230824	1904	28.15	20230727	4295	-43.19	20220916	1904	28.15	20230727	0.02	N	091440	500	51 억	160929	N	N	N	N
81	20230914	090609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	-20	5	-0.81	27357945	11126	4.21	2460	2480	2410	3200	1730	2465	2458.71	1.57	-4590	2568	2516	2418	2366	2268	2542	2392	51	735	500	1620	5	1	10237989	250	-1.68	1.44	12	0.11	-1457.00	1699.00	4295	20220916	-43.07	1904	20230727	28.41	3645	-32.92	20230824	1904	28.41	20230727	4295	-43.07	20220916	1904	28.41	20230727	0.02	N	091440	500	51 억	160929	N	N	N	N
82	20230913	160610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	65	2	2.71	631762050	262232	42.44	2410	2470	2320	3120	1680	2400	2409.01	1.36	22598	2670	2535	2440	2305	2210	2487	2257	51	720	500	1580	5	1	10237989	252	-1.69	1.45	12	2.56	-1457.00	1699.00	4295	20220916	-42.61	1904	20230727	29.46	3645	-32.37	20230824	1904	29.46	20230727	4295	-42.61	20220916	1904	29.46	20230727	0.03	N	091440	500	51 억	139135	N	N	N	N
83	20230913	150605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	60	2	2.50	595353155	247404	40.04	2410	2470	2320	3120	1680	2400	2406.40	1.36	21611	2670	2535	2440	2305	2210	2487	2257	51	720	500	1580	5	1	10237989	252	-1.69	1.45	12	2.42	-1457.00	1699.00	4295	20220916	-42.72	1904	20230727	29.20	3645	-32.51	20230824	1904	29.20	20230727	4295	-42.72	20220916	1904	29.20	20230727	0.03	N	091440	500	51 억	139135	N	N	N	N
84	20230913	140608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	30	2	1.25	420355855	175834	28.45	2410	2440	2320	3120	1680	2400	2390.64	1.36	3111	2670	2535	2440	2305	2210	2487	2257	51	720	500	1580	5	1	10237989	249	-1.67	1.43	12	1.72	-1457.00	1699.00	4295	20220916	-43.42	1904	20230727	27.63	3645	-33.33	20230824	1904	27.63	20230727	4295	-43.42	20220916	1904	27.63	20230727	0.03	N	091440	500	51 억	139135	N	N	N	N
85	20230913	130552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	20	2	0.83	386342745	161759	26.18	2410	2440	2320	3120	1680	2400	2388.38	1.36	-2071	2670	2535	2440	2305	2210	2487	2257	51	720	500	1580	5	1	10237989	248	-1.66	1.42	12	1.58	-1457.00	1699.00	4295	20220916	-43.66	1904	20230727	27.10	3645	-33.61	20230824	1904	27.10	20230727	4295	-43.66	20220916	1904	27.10	20230727	0.03	N	091440	500	51 억	139135	N	N	N	N
86	20230913	120607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	30	2	1.25	331493305	139081	22.51	2410	2435	2320	3120	1680	2400	2383.46	1.36	-8839	2670	2535	2440	2305	2210	2487	2257	51	720	500	1580	5	1	10237989	249	-1.67	1.43	12	1.36	-1457.00	1699.00	4295	20220916	-43.42	1904	20230727	27.63	3645	-33.33	20230824	1904	27.63	20230727	4295	-43.42	20220916	1904	27.63	20230727	0.03	N	091440	500	51 억	139135	N	N	N	N
87	20230913	110606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-20	5	-0.83	287475200	120789	19.55	2410	2435	2320	3120	1680	2400	2379.98	1.36	-15257	2670	2535	2440	2305	2210	2487	2257	51	720	500	1580	5	1	10237989	244	-1.63	1.40	12	1.18	-1457.00	1699.00	4295	20220916	-44.59	1904	20230727	25.00	3645	-34.71	20230824	1904	25.00	20230727	4295	-44.59	20220916	1904	25.00	20230727	0.03	N	091440	500	51 억	139135	N	N	N	N
88	20230913	100557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	10	2	0.42	257066250	108059	17.49	2410	2435	2320	3120	1680	2400	2378.94	1.36	-15097	2670	2535	2440	2305	2210	2487	2257	51	720	500	1580	5	1	10237989	247	-1.65	1.42	12	1.06	-1457.00	1699.00	4295	20220916	-43.89	1904	20230727	26.58	3645	-33.88	20230824	1904	26.58	20230727	4295	-43.89	20220916	1904	26.58	20230727	0.03	N	091440	500	51 억	139135	N	N	N	N
89	20230913	090555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	20	2	0.83	36711970	15223	2.46	2410	2435	2400	3120	1680	2400	2411.61	1.36	-9092	2670	2535	2440	2305	2210	2487	2257	51	720	500	1580	5	1	10237989	248	-1.66	1.42	12	0.15	-1457.00	1699.00	4295	20220916	-43.66	1904	20230727	27.10	3645	-33.61	20230824	1904	27.10	20230727	4295	-43.66	20220916	1904	27.10	20230727	0.03	N	091440	500	51 억	139135	N	N	N	N
90	20230912	160551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-55	5	-2.24	1517550745	617090	205.38	2505	2575	2345	3190	1720	2455	2459.21	1.78	-42998	2598	2526	2408	2336	2218	2562	2372	51	735	500	1620	5	1	10237989	246	-1.65	1.41	12	6.03	-1457.00	1699.00	4295	20220916	-44.12	1904	20230727	26.05	3645	-34.16	20230824	1904	26.05	20230727	4295	-44.12	20220916	1904	26.05	20230727	0.03	N	091440	500	51 억	182133	N	N	N	N
91	20230912	150559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-80	5	-3.26	1475184695	599348	199.47	2505	2575	2345	3190	1720	2455	2461.32	1.78	-41367	2598	2526	2408	2336	2218	2562	2372	51	735	500	1620	5	1	10237989	243	-1.63	1.40	12	5.85	-1457.00	1699.00	4295	20220916	-44.70	1904	20230727	24.74	3645	-34.84	20230824	1904	24.74	20230727	4295	-44.70	20220916	1904	24.74	20230727	0.03	N	091440	500	51 억	182133	N	N	N	N
92	20230912	140558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-55	5	-2.24	1406370455	570372	189.83	2505	2575	2345	3190	1720	2455	2465.71	1.78	-40530	2598	2526	2408	2336	2218	2562	2372	51	735	500	1620	5	1	10237989	246	-1.65	1.41	12	5.57	-1457.00	1699.00	4295	20220916	-44.12	1904	20230727	26.05	3645	-34.16	20230824	1904	26.05	20230727	4295	-44.12	20220916	1904	26.05	20230727	0.03	N	091440	500	51 억	182133	N	N	N	N
93	20230912	130552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-65	5	-2.65	1268412990	512978	170.73	2505	2575	2345	3190	1720	2455	2472.65	1.78	-33286	2598	2526	2408	2336	2218	2562	2372	51	735	500	1620	5	1	10237989	245	-1.64	1.41	12	5.01	-1457.00	1699.00	4295	20220916	-44.35	1904	20230727	25.53	3645	-34.43	20230824	1904	25.53	20230727	4295	-44.35	20220916	1904	25.53	20230727	0.03	N	091440	500	51 억	182133	N	N	N	N
94	20230912	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-75	5	-3.05	1241053650	501446	166.89	2505	2575	2345	3190	1720	2455	2474.95	1.78	-30317	2598	2526	2408	2336	2218	2562	2372	51	735	500	1620	5	1	10237989	244	-1.63	1.40	12	4.90	-1457.00	1699.00	4295	20220916	-44.59	1904	20230727	25.00	3645	-34.71	20230824	1904	25.00	20230727	4295	-44.59	20220916	1904	25.00	20230727	0.03	N	091440	500	51 억	182133	N	N	N	N
95	20230912	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-85	5	-3.46	1190054705	479980	159.74	2505	2575	2345	3190	1720	2455	2479.38	1.78	-21366	2598	2526	2408	2336	2218	2562	2372	51	735	500	1620	5	1	10237989	243	-1.63	1.39	12	4.69	-1457.00	1699.00	4295	20220916	-44.82	1904	20230727	24.47	3645	-34.98	20230824	1904	24.47	20230727	4295	-44.82	20220916	1904	24.47	20230727	0.03	N	091440	500	51 억	182133	N	N	N	N
96	20230912	100551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-35	5	-1.43	939345420	374581	124.67	2505	2575	2415	3190	1720	2455	2507.72	1.78	-20908	2598	2526	2408	2336	2218	2562	2372	51	735	500	1620	5	1	10237989	248	-1.66	1.42	12	3.66	-1457.00	1699.00	4295	20220916	-43.66	1904	20230727	27.10	3645	-33.61	20230824	1904	27.10	20230727	4295	-43.66	20220916	1904	27.10	20230727	0.03	N	091440	500	51 억	182133	N	N	N	N
97	20230912	090602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	100	2	4.07	271130225	107669	35.83	2505	2575	2440	3190	1720	2455	2518.18	1.78	-2256	2598	2526	2408	2336	2218	2562	2372	51	735	500	1620	5	1	10237989	262	-1.75	1.50	12	1.05	-1457.00	1699.00	4295	20220916	-40.51	1904	20230727	34.19	3645	-29.90	20230824	1904	34.19	20230727	4295	-40.51	20220916	1904	34.19	20230727	0.03	N	091440	500	51 억	182133	N	N	N	N
98	20230911	160548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	105	2	4.47	722061675	298008	159.45	2380	2480	2290	3055	1645	2350	2422.91	1.72	6502	2446	2397	2301	2252	2156	2422	2277	51	705	500	1550	5	1	10237989	251	-1.68	1.44	12	2.91	-1457.00	1699.00	4580	20220908	-46.40	1904	20230727	28.94	3645	-32.65	20230824	1904	28.94	20230727	4295	-42.84	20220916	1904	28.94	20230727	0.08	N	091440	500	51 억	175630	N	N	N	N
99	20230911	150556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	85	2	3.62	691796030	285658	152.84	2380	2480	2290	3055	1645	2350	2421.76	1.72	6694	2446	2397	2301	2252	2156	2422	2277	51	705	500	1550	5	1	10237989	249	-1.67	1.43	12	2.79	-1457.00	1699.00	4580	20220908	-46.83	1904	20230727	27.89	3645	-33.20	20230824	1904	27.89	20230727	4295	-43.31	20220916	1904	27.89	20230727	0.08	N	091440	500	51 억	175630	N	N	N	N
100	20230911	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	95	2	4.04	649901440	268388	143.60	2380	2480	2290	3055	1645	2350	2421.50	1.72	6601	2446	2397	2301	2252	2156	2422	2277	51	705	500	1550	5	1	10237989	250	-1.68	1.44	12	2.62	-1457.00	1699.00	4580	20220908	-46.62	1904	20230727	28.41	3645	-32.92	20230824	1904	28.41	20230727	4295	-43.07	20220916	1904	28.41	20230727	0.08	N	091440	500	51 억	175630	N	N	N	N
101	20230911	130540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	55	2	2.34	429393300	178567	95.54	2380	2465	2290	3055	1645	2350	2404.66	1.72	-3980	2446	2397	2301	2252	2156	2422	2277	51	705	500	1550	5	1	10237989	246	-1.65	1.42	12	1.74	-1457.00	1699.00	4580	20220908	-47.49	1904	20230727	26.31	3645	-34.02	20230824	1904	26.31	20230727	4295	-44.00	20220916	1904	26.31	20230727	0.08	N	091440	500	51 억	175630	N	N	N	N
102	20230911	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	65	2	2.77	367106715	152655	81.68	2380	2465	2290	3055	1645	2350	2404.82	1.72	-7243	2446	2397	2301	2252	2156	2422	2277	51	705	500	1550	5	1	10237989	247	-1.66	1.42	12	1.49	-1457.00	1699.00	4580	20220908	-47.27	1904	20230727	26.84	3645	-33.74	20230824	1904	26.84	20230727	4295	-43.77	20220916	1904	26.84	20230727	0.08	N	091440	500	51 억	175630	N	N	N	N
103	20230911	110538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	75	2	3.19	341728190	142163	76.06	2380	2465	2290	3055	1645	2350	2403.78	1.72	-7349	2446	2397	2301	2252	2156	2422	2277	51	705	500	1550	5	1	10237989	248	-1.66	1.43	12	1.39	-1457.00	1699.00	4580	20220908	-47.05	1904	20230727	27.36	3645	-33.47	20230824	1904	27.36	20230727	4295	-43.54	20220916	1904	27.36	20230727	0.08	N	091440	500	51 억	175630	N	N	N	N
104	20230911	100541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	90	2	3.83	240941600	100770	53.92	2380	2450	2290	3055	1645	2350	2391.01	1.72	-4417	2446	2397	2301	2252	2156	2422	2277	51	705	500	1550	5	1	10237989	250	-1.67	1.44	12	0.98	-1457.00	1699.00	4580	20220908	-46.72	1904	20230727	28.15	3645	-33.06	20230824	1904	28.15	20230727	4295	-43.19	20220916	1904	28.15	20230727	0.08	N	091440	500	51 억	175630	N	N	N	N
105	20230911	090540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2340	-10	5	-0.43	41489650	17733	9.49	2380	2380	2290	3055	1645	2350	2339.68	1.72	-8784	2446	2397	2301	2252	2156	2422	2277	51	705	500	1550	5	1	10237989	240	-1.61	1.38	12	0.17	-1457.00	1699.00	4580	20220908	-48.91	1904	20230727	22.90	3645	-35.80	20230824	1904	22.90	20230727	4295	-45.52	20220916	1904	22.90	20230727	0.08	N	091440	500	51 억	175630	N	N	N	N
106	20230908	160551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	60	2	2.62	422154615	185504	65.65	2270	2350	2205	2975	1605	2290	2275.61	1.84	-12675	2390	2340	2290	2240	2190	2315	2215	51	685	500	1510	5	1	10237989	241	-1.61	1.38	12	1.81	-1457.00	1699.00	4580	20220908	-48.69	1904	20230727	23.42	3645	-35.53	20230824	1904	23.42	20230727	4580	-48.69	20220908	1904	23.42	20230727	0.08	N	091440	500	51 억	188305	N	N	N	N
107	20230908	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	45	2	1.97	387996805	170921	60.49	2270	2340	2205	2975	1605	2290	2270.04	1.84	-14596	2390	2340	2290	2240	2190	2315	2215	51	685	500	1510	5	1	10237989	239	-1.60	1.37	12	1.67	-1457.00	1699.00	4580	20220908	-49.02	1904	20230727	22.64	3645	-35.94	20230824	1904	22.64	20230727	4580	-49.02	20220908	1904	22.64	20230727	0.08	N	091440	500	51 억	188305	N	N	N	N
108	20230908	140549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2325	35	2	1.53	353205585	155959	55.19	2270	2340	2205	2975	1605	2290	2264.73	1.84	-15293	2390	2340	2290	2240	2190	2315	2215	51	685	500	1510	5	1	10237989	238	-1.60	1.37	12	1.52	-1457.00	1699.00	4580	20220908	-49.24	1904	20230727	22.11	3645	-36.21	20230824	1904	22.11	20230727	4580	-49.24	20220908	1904	22.11	20230727	0.08	N	091440	500	51 억	188305	N	N	N	N
109	20230908	130554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	30	2	1.31	324238945	143435	50.76	2270	2340	2205	2975	1605	2290	2260.53	1.84	-16757	2390	2340	2290	2240	2190	2315	2215	51	685	500	1510	5	1	10237989	238	-1.59	1.37	12	1.40	-1457.00	1699.00	4580	20220908	-49.34	1904	20230727	21.85	3645	-36.35	20230824	1904	21.85	20230727	4580	-49.34	20220908	1904	21.85	20230727	0.08	N	091440	500	51 억	188305	N	N	N	N
110	20230908	120602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	20	2	0.87	306729610	135861	48.08	2270	2340	2205	2975	1605	2290	2257.67	1.84	-15952	2390	2340	2290	2240	2190	2315	2215	51	685	500	1510	5	1	10237989	236	-1.59	1.36	12	1.33	-1457.00	1699.00	4580	20220908	-49.56	1904	20230727	21.32	3645	-36.63	20230824	1904	21.32	20230727	4580	-49.56	20220908	1904	21.32	20230727	0.08	N	091440	500	51 억	188305	N	N	N	N
111	20230908	110556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	0	3	0.00	252300490	112273	39.73	2270	2300	2205	2975	1605	2290	2247.21	1.84	-10286	2390	2340	2290	2240	2190	2315	2215	51	685	500	1510	5	1	10237989	234	-1.57	1.35	12	1.10	-1457.00	1699.00	4580	20220908	-50.00	1904	20230727	20.27	3645	-37.17	20230824	1904	20.27	20230727	4580	-50.00	20220908	1904	20.27	20230727	0.08	N	091440	500	51 억	188305	N	N	N	N
112	20230908	100551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	10	2	0.44	201687455	90152	31.90	2270	2300	2205	2975	1605	2290	2237.19	1.84	658	2390	2340	2290	2240	2190	2315	2215	51	685	500	1510	5	1	10237989	235	-1.58	1.35	12	0.88	-1457.00	1699.00	4580	20220908	-49.78	1904	20230727	20.80	3645	-36.90	20230824	1904	20.80	20230727	4580	-49.78	20220908	1904	20.80	20230727	0.08	N	091440	500	51 억	188305	N	N	N	N
113	20230908	090554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2220	-70	5	-3.06	43880700	19683	6.97	2270	2270	2205	2975	1605	2290	2229.37	1.84	5773	2390	2340	2290	2240	2190	2315	2215	51	685	500	1510	5	1	10237989	227	-1.52	1.31	12	0.19	-1457.00	1699.00	4580	20220908	-51.53	1904	20230727	16.60	3645	-39.09	20230824	1904	16.60	20230727	4580	-51.53	20220908	1904	16.60	20230727	0.08	N	091440	500	51 억	188305	N	N	N	N
114	20230907	160546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	0	3	0.00	641789775	282204	77.65	2295	2340	2240	2975	1605	2290	2274.11	2.06	-22756	2490	2390	2330	2230	2170	2360	2200	51	685	500	1510	5	1	10237989	234	-1.57	1.35	12	2.76	-1457.00	1699.00	4580	20220908	-50.00	1904	20230727	20.27	3645	-37.17	20230824	1904	20.27	20230727	4580	-50.00	20220908	1904	20.27	20230727	0.08	N	091440	500	51 억	211061	N	N	N	N
115	20230907	150550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2265	-25	5	-1.09	576749800	253616	69.78	2295	2340	2240	2975	1605	2290	2274.04	2.06	-21348	2490	2390	2330	2230	2170	2360	2200	51	685	500	1510	5	1	10237989	232	-1.55	1.33	12	2.48	-1457.00	1699.00	4580	20220908	-50.55	1904	20230727	18.96	3645	-37.86	20230824	1904	18.96	20230727	4580	-50.55	20220908	1904	18.96	20230727	0.08	N	091440	500	51 억	211061	N	N	N	N
116	20230907	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2260	-30	5	-1.31	441302735	194514	53.52	2295	2340	2240	2975	1605	2290	2268.63	2.06	-17197	2490	2390	2330	2230	2170	2360	2200	51	685	500	1510	5	1	10237989	231	-1.55	1.33	12	1.90	-1457.00	1699.00	4580	20220908	-50.66	1904	20230727	18.70	3645	-38.00	20230824	1904	18.70	20230727	4580	-50.66	20220908	1904	18.70	20230727	0.08	N	091440	500	51 억	211061	N	N	N	N
117	20230907	130545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2265	-25	5	-1.09	391276480	172412	47.44	2295	2340	2240	2975	1605	2290	2269.30	2.06	-3399	2490	2390	2330	2230	2170	2360	2200	51	685	500	1510	5	1	10237989	232	-1.55	1.33	12	1.68	-1457.00	1699.00	4580	20220908	-50.55	1904	20230727	18.96	3645	-37.86	20230824	1904	18.96	20230727	4580	-50.55	20220908	1904	18.96	20230727	0.08	N	091440	500	51 억	211061	N	N	N	N
118	20230907	120553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2255	-35	5	-1.53	337826145	148726	40.92	2295	2340	2240	2975	1605	2290	2271.34	2.06	-2966	2490	2390	2330	2230	2170	2360	2200	51	685	500	1510	5	1	10237989	231	-1.55	1.33	12	1.45	-1457.00	1699.00	4580	20220908	-50.76	1904	20230727	18.43	3645	-38.13	20230824	1904	18.43	20230727	4580	-50.76	20220908	1904	18.43	20230727	0.08	N	091440	500	51 억	211061	N	N	N	N
119	20230907	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2280	-10	5	-0.44	286094975	125854	34.63	2295	2340	2240	2975	1605	2290	2273.09	2.06	-6794	2490	2390	2330	2230	2170	2360	2200	51	685	500	1510	5	1	10237989	233	-1.56	1.34	12	1.23	-1457.00	1699.00	4580	20220908	-50.22	1904	20230727	19.75	3645	-37.45	20230824	1904	19.75	20230727	4580	-50.22	20220908	1904	19.75	20230727	0.08	N	091440	500	51 억	211061	N	N	N	N
120	20230907	100550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2265	-25	5	-1.09	211915895	93092	25.61	2295	2340	2240	2975	1605	2290	2276.26	2.06	-13645	2490	2390	2330	2230	2170	2360	2200	51	685	500	1510	5	1	10237989	232	-1.55	1.33	12	0.91	-1457.00	1699.00	4580	20220908	-50.55	1904	20230727	18.96	3645	-37.86	20230824	1904	18.96	20230727	4580	-50.55	20220908	1904	18.96	20230727	0.08	N	091440	500	51 억	211061	N	N	N	N
121	20230907	090556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	20	2	0.87	31064770	13591	3.74	2295	2310	2265	2975	1605	2290	2285.34	2.06	-5606	2490	2390	2330	2230	2170	2360	2200	51	685	500	1510	5	1	10237989	236	-1.59	1.36	12	0.13	-1457.00	1699.00	4580	20220908	-49.56	1904	20230727	21.32	3645	-36.63	20230824	1904	21.32	20230727	4580	-49.56	20220908	1904	21.32	20230727	0.08	N	091440	500	51 억	211061	N	N	N	N
122	20230906	160547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-115	5	-4.78	847372255	362164	62.33	2430	2430	2270	3125	1685	2405	2339.81	2.77	-72064	2595	2500	2435	2340	2275	2485	2325	51	720	500	1580	5	1	10237989	234	-1.57	1.35	12	3.54	-1457.00	1699.00	4580	20220908	-50.00	1904	20230727	20.27	3645	-37.17	20230824	1904	20.27	20230727	4580	-50.00	20220908	1904	20.27	20230727	0.08	N	091440	500	51 억	283124	N	N	N	N
123	20230906	150548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-115	5	-4.78	763374615	325411	56.01	2430	2430	2285	3125	1685	2405	2345.73	2.77	-79639	2595	2500	2435	2340	2275	2485	2325	51	720	500	1580	5	1	10237989	234	-1.57	1.35	12	3.18	-1457.00	1699.00	4580	20220908	-50.00	1904	20230727	20.27	3645	-37.17	20230824	1904	20.27	20230727	4580	-50.00	20220908	1904	20.27	20230727	0.08	N	091440	500	51 억	283124	N	N	N	N
124	20230906	140548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	-85	5	-3.53	655652935	278635	47.96	2430	2430	2310	3125	1685	2405	2352.94	2.77	-65074	2595	2500	2435	2340	2275	2485	2325	51	720	500	1580	5	1	10237989	238	-1.59	1.37	12	2.72	-1457.00	1699.00	4580	20220908	-49.34	1904	20230727	21.85	3645	-36.35	20230824	1904	21.85	20230727	4580	-49.34	20220908	1904	21.85	20230727	0.08	N	091440	500	51 억	283124	N	N	N	N
125	20230906	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	-70	5	-2.91	546485935	231683	39.87	2430	2430	2320	3125	1685	2405	2358.60	2.77	-49392	2595	2500	2435	2340	2275	2485	2325	51	720	500	1580	5	1	10237989	239	-1.60	1.37	12	2.26	-1457.00	1699.00	4580	20220908	-49.02	1904	20230727	22.64	3645	-35.94	20230824	1904	22.64	20230727	4580	-49.02	20220908	1904	22.64	20230727	0.08	N	091440	500	51 억	283124	N	N	N	N
126	20230906	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	-55	5	-2.29	410818660	173512	29.86	2430	2430	2325	3125	1685	2405	2367.49	2.77	-30641	2595	2500	2435	2340	2275	2485	2325	51	720	500	1580	5	1	10237989	241	-1.61	1.38	12	1.69	-1457.00	1699.00	4580	20220908	-48.69	1904	20230727	23.42	3645	-35.53	20230824	1904	23.42	20230727	4580	-48.69	20220908	1904	23.42	20230727	0.08	N	091440	500	51 억	283124	N	N	N	N
127	20230906	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-45	5	-1.87	362913900	153095	26.35	2430	2430	2325	3125	1685	2405	2370.33	2.77	-27471	2595	2500	2435	2340	2275	2485	2325	51	720	500	1580	5	1	10237989	242	-1.62	1.39	12	1.50	-1457.00	1699.00	4580	20220908	-48.47	1904	20230727	23.95	3645	-35.25	20230824	1904	23.95	20230727	4580	-48.47	20220908	1904	23.95	20230727	0.08	N	091440	500	51 억	283124	N	N	N	N
128	20230906	100536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-30	5	-1.25	285598150	120395	20.72	2430	2430	2325	3125	1685	2405	2371.95	2.77	-28540	2595	2500	2435	2340	2275	2485	2325	51	720	500	1580	5	1	10237989	243	-1.63	1.40	12	1.18	-1457.00	1699.00	4580	20220908	-48.14	1904	20230727	24.74	3645	-34.84	20230824	1904	24.74	20230727	4580	-48.14	20220908	1904	24.74	20230727	0.08	N	091440	500	51 억	283124	N	N	N	N
129	20230906	090541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-20	5	-0.83	87714685	36528	6.29	2430	2430	2375	3125	1685	2405	2401.22	2.77	-27277	2595	2500	2435	2340	2275	2485	2325	51	720	500	1580	5	1	10237989	244	-1.64	1.40	12	0.36	-1457.00	1699.00	4580	20220908	-47.93	1904	20230727	25.26	3645	-34.57	20230824	1904	25.26	20230727	4580	-47.93	20220908	1904	25.26	20230727	0.08	N	091440	500	51 억	283124	N	N	N	N
130	20230905	160542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	0	3	0.00	1405531745	580258	243.84	2405	2530	2370	3125	1685	2405	2422.28	4.61	-188473	2515	2460	2415	2360	2315	2437	2337	51	720	500	1580	5	1	10237989	246	-1.65	1.42	12	5.67	-1457.00	1699.00	4580	20220908	-47.49	1904	20230727	26.31	3645	-34.02	20230824	1904	26.31	20230727	4580	-47.49	20220908	1904	26.31	20230727	0.08	N	091440	500	51 억	471897	N	N	N	N
131	20230905	150552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-5	5	-0.21	1371954040	566245	237.95	2405	2530	2370	3125	1685	2405	2422.92	4.61	-185111	2515	2460	2415	2360	2315	2437	2337	51	720	500	1580	5	1	10237989	246	-1.65	1.41	12	5.53	-1457.00	1699.00	4580	20220908	-47.60	1904	20230727	26.05	3645	-34.16	20230824	1904	26.05	20230727	4580	-47.60	20220908	1904	26.05	20230727	0.08	N	091440	500	51 억	471897	N	N	N	N
132	20230905	140551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-10	5	-0.42	1298326185	535386	224.99	2405	2530	2370	3125	1685	2405	2425.06	4.61	-175502	2515	2460	2415	2360	2315	2437	2337	51	720	500	1580	5	1	10237989	245	-1.64	1.41	12	5.23	-1457.00	1699.00	4580	20220908	-47.71	1904	20230727	25.79	3645	-34.29	20230824	1904	25.79	20230727	4580	-47.71	20220908	1904	25.79	20230727	0.08	N	091440	500	51 억	471897	N	N	N	N
133	20230905	130531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-5	5	-0.21	1212955090	499724	210.00	2405	2530	2370	3125	1685	2405	2427.29	4.61	-159955	2515	2460	2415	2360	2315	2437	2337	51	720	500	1580	5	1	10237989	246	-1.65	1.41	12	4.88	-1457.00	1699.00	4580	20220908	-47.60	1904	20230727	26.05	3645	-34.16	20230824	1904	26.05	20230727	4580	-47.60	20220908	1904	26.05	20230727	0.08	N	091440	500	51 억	471897	N	N	N	N
134	20230905	120538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-5	5	-0.21	1028030240	422244	177.44	2405	2530	2380	3125	1685	2405	2434.74	4.61	-139132	2515	2460	2415	2360	2315	2437	2337	51	720	500	1580	5	1	10237989	246	-1.65	1.41	12	4.12	-1457.00	1699.00	4580	20220908	-47.60	1904	20230727	26.05	3645	-34.16	20230824	1904	26.05	20230727	4580	-47.60	20220908	1904	26.05	20230727	0.08	N	091440	500	51 억	471897	N	N	N	N
135	20230905	110542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	25	2	1.04	907155070	372071	156.36	2405	2530	2380	3125	1685	2405	2438.20	4.61	-114340	2515	2460	2415	2360	2315	2437	2337	51	720	500	1580	5	1	10237989	249	-1.67	1.43	12	3.63	-1457.00	1699.00	4580	20220908	-46.94	1904	20230727	27.63	3645	-33.33	20230824	1904	27.63	20230727	4580	-46.94	20220908	1904	27.63	20230727	0.08	N	091440	500	51 억	471897	N	N	N	N
136	20230905	100537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	65	2	2.70	466361610	190676	80.13	2405	2530	2380	3125	1685	2405	2446.01	4.61	-64335	2515	2460	2415	2360	2315	2437	2337	51	720	500	1580	5	1	10237989	253	-1.70	1.45	12	1.86	-1457.00	1699.00	4580	20220908	-46.07	1904	20230727	29.73	3645	-32.24	20230824	1904	29.73	20230727	4580	-46.07	20220908	1904	29.73	20230727	0.08	N	091440	500	51 억	471897	N	N	N	N
137	20230905	090534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-20	5	-0.83	37758165	15756	6.62	2405	2410	2380	3125	1685	2405	2395.96	4.61	-1807	2515	2460	2415	2360	2315	2437	2337	51	720	500	1580	5	1	10237989	244	-1.64	1.40	12	0.15	-1457.00	1699.00	4580	20220908	-47.93	1904	20230727	25.26	3645	-34.57	20230824	1904	25.26	20230727	4580	-47.93	20220908	1904	25.26	20230727	0.08	N	091440	500	51 억	471897	N	N	N	N
138	20230904	160534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-45	5	-1.84	566795445	235057	59.60	2450	2470	2370	3185	1715	2450	2411.32	4.27	33021	2643	2546	2498	2401	2353	2522	2377	51	735	500	1610	5	1	10237989	246	-1.65	1.42	12	2.30	-1457.00	1699.00	4580	20220908	-47.49	1904	20230727	26.31	3645	-34.02	20230824	1904	26.31	20230727	4580	-47.49	20220908	1904	26.31	20230727	0.08	N	091440	500	51 억	437596	N	N	N	N
139	20230904	150527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-35	5	-1.43	509218720	211169	53.54	2450	2470	2370	3185	1715	2450	2411.43	4.27	36089	2643	2546	2498	2401	2353	2522	2377	51	735	500	1610	5	1	10237989	247	-1.66	1.42	12	2.06	-1457.00	1699.00	4580	20220908	-47.27	1904	20230727	26.84	3645	-33.74	20230824	1904	26.84	20230727	4580	-47.27	20220908	1904	26.84	20230727	0.08	N	091440	500	51 억	437596	N	N	N	N
140	20230904	140523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-25	5	-1.02	456278415	189317	48.00	2450	2470	2370	3185	1715	2450	2410.13	4.27	43121	2643	2546	2498	2401	2353	2522	2377	51	735	500	1610	5	1	10237989	248	-1.66	1.43	12	1.85	-1457.00	1699.00	4580	20220908	-47.05	1904	20230727	27.36	3645	-33.47	20230824	1904	27.36	20230727	4580	-47.05	20220908	1904	27.36	20230727	0.08	N	091440	500	51 억	437596	N	N	N	N
141	20230904	130531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-45	5	-1.84	417852585	173391	43.96	2450	2470	2370	3185	1715	2450	2409.89	4.27	38909	2643	2546	2498	2401	2353	2522	2377	51	735	500	1610	5	1	10237989	246	-1.65	1.42	12	1.69	-1457.00	1699.00	4580	20220908	-47.49	1904	20230727	26.31	3645	-34.02	20230824	1904	26.31	20230727	4580	-47.49	20220908	1904	26.31	20230727	0.08	N	091440	500	51 억	437596	N	N	N	N
142	20230904	120521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-45	5	-1.84	389151960	161447	40.93	2450	2470	2370	3185	1715	2450	2410.40	4.27	42518	2643	2546	2498	2401	2353	2522	2377	51	735	500	1610	5	1	10237989	246	-1.65	1.42	12	1.58	-1457.00	1699.00	4580	20220908	-47.49	1904	20230727	26.31	3645	-34.02	20230824	1904	26.31	20230727	4580	-47.49	20220908	1904	26.31	20230727	0.08	N	091440	500	51 억	437596	N	N	N	N
143	20230904	110514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-45	5	-1.84	363621480	150871	38.25	2450	2470	2370	3185	1715	2450	2410.15	4.27	39646	2643	2546	2498	2401	2353	2522	2377	51	735	500	1610	5	1	10237989	246	-1.65	1.42	12	1.47	-1457.00	1699.00	4580	20220908	-47.49	1904	20230727	26.31	3645	-34.02	20230824	1904	26.31	20230727	4580	-47.49	20220908	1904	26.31	20230727	0.08	N	091440	500	51 억	437596	N	N	N	N
144	20230904	100517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-35	5	-1.43	322032400	133600	33.87	2450	2470	2370	3185	1715	2450	2410.42	4.27	37743	2643	2546	2498	2401	2353	2522	2377	51	735	500	1610	5	1	10237989	247	-1.66	1.42	12	1.30	-1457.00	1699.00	4580	20220908	-47.27	1904	20230727	26.84	3645	-33.74	20230824	1904	26.84	20230727	4580	-47.27	20220908	1904	26.84	20230727	0.08	N	091440	500	51 억	437596	N	N	N	N
145	20230904	090526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-45	5	-1.84	99108535	40983	10.39	2450	2450	2380	3185	1715	2450	2418.28	4.27	590	2643	2546	2498	2401	2353	2522	2377	51	735	500	1610	5	1	10237989	246	-1.65	1.42	12	0.40	-1457.00	1699.00	4580	20220908	-47.49	1904	20230727	26.31	3645	-34.02	20230824	1904	26.31	20230727	4580	-47.49	20220908	1904	26.31	20230727	0.08	N	091440	500	51 억	437596	N	N	N	N
146	20230901	160518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-140	5	-5.41	984828480	391982	60.65	2590	2595	2450	3365	1815	2590	2512.36	4.11	16996	2863	2726	2613	2476	2363	2670	2420	51	775	500	1700	5	1	10237989	251	-1.68	1.44	12	3.83	-1457.00	1699.00	4580	20220908	-46.51	1904	20230727	28.68	3645	-32.78	20230824	1904	28.68	20230727	4580	-46.51	20220908	1904	28.68	20230727	0.11	N	091440	500	51 억	420600	N	N	N	N
147	20230901	150525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	-120	5	-4.63	936730705	372393	57.62	2590	2595	2450	3365	1815	2590	2515.29	4.11	19414	2863	2726	2613	2476	2363	2670	2420	51	775	500	1700	5	1	10237989	253	-1.70	1.45	12	3.64	-1457.00	1699.00	4580	20220908	-46.07	1904	20230727	29.73	3645	-32.24	20230824	1904	29.73	20230727	4580	-46.07	20220908	1904	29.73	20230727	0.11	N	091440	500	51 억	420600	N	N	N	N
148	20230901	140526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	-70	5	-2.70	822941005	326644	50.54	2590	2595	2450	3365	1815	2590	2519.22	4.11	30712	2863	2726	2613	2476	2363	2670	2420	51	775	500	1700	5	1	10237989	258	-1.73	1.48	12	3.19	-1457.00	1699.00	4580	20220908	-44.98	1904	20230727	32.35	3645	-30.86	20230824	1904	32.35	20230727	4580	-44.98	20220908	1904	32.35	20230727	0.11	N	091440	500	51 억	420600	N	N	N	N
149	20230901	130513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	-90	5	-3.47	781767390	310182	47.99	2590	2595	2450	3365	1815	2590	2520.19	4.11	28779	2863	2726	2613	2476	2363	2670	2420	51	775	500	1700	5	1	10237989	256	-1.72	1.47	12	3.03	-1457.00	1699.00	4580	20220908	-45.41	1904	20230727	31.30	3645	-31.41	20230824	1904	31.30	20230727	4580	-45.41	20220908	1904	31.30	20230727	0.11	N	091440	500	51 억	420600	N	N	N	N
150	20230901	120518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	-60	5	-2.32	738981595	293128	45.36	2590	2595	2450	3365	1815	2590	2520.85	4.11	35491	2863	2726	2613	2476	2363	2670	2420	51	775	500	1700	5	1	10237989	259	-1.74	1.49	12	2.86	-1457.00	1699.00	4580	20220908	-44.76	1904	20230727	32.88	3645	-30.59	20230824	1904	32.88	20230727	4580	-44.76	20220908	1904	32.88	20230727	0.11	N	091440	500	51 억	420600	N	N	N	N
151	20230901	110519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	-55	5	-2.12	651449520	258354	39.98	2590	2595	2450	3365	1815	2590	2521.34	4.11	31878	2863	2726	2613	2476	2363	2670	2420	51	775	500	1700	5	1	10237989	260	-1.74	1.49	12	2.52	-1457.00	1699.00	4580	20220908	-44.65	1904	20230727	33.14	3645	-30.45	20230824	1904	33.14	20230727	4580	-44.65	20220908	1904	33.14	20230727	0.11	N	091440	500	51 억	420600	N	N	N	N
152	20230901	100515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	-65	5	-2.51	539406950	214252	33.15	2590	2595	2450	3365	1815	2590	2517.38	4.11	20929	2863	2726	2613	2476	2363	2670	2420	51	775	500	1700	5	1	10237989	259	-1.73	1.49	12	2.09	-1457.00	1699.00	4580	20220908	-44.87	1904	20230727	32.62	3645	-30.73	20230824	1904	32.62	20230727	4580	-44.87	20220908	1904	32.62	20230727	0.11	N	091440	500	51 억	420600	N	N	N	N
153	20230901	090509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-140	5	-5.41	161732455	64448	9.97	2590	2590	2450	3365	1815	2590	2508.57	4.11	1918	2863	2726	2613	2476	2363	2670	2420	51	775	500	1700	5	1	10237989	251	-1.68	1.44	12	0.63	-1457.00	1699.00	4580	20220908	-46.51	1904	20230727	28.68	3645	-32.78	20230824	1904	28.68	20230727	4580	-46.51	20220908	1904	28.68	20230727	0.11	N	091440	500	51 억	420600	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History