KissMeData/380540/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161204	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1491	24	2	1.64	408488719	276682	33.60	1460	1498	1425	1907	1027	1467	1476.41	0.75	1674	1599	1532	1484	1417	1369	1509	1394	28	440	100	990	1	1	28137096	420	-3.37	1.61	12	0.98	-443.00	924.00	3725	20230118	-59.97	1210	20230823	23.22	3725	-59.97	20230118	1210	23.22	20230823	3725	-59.97	20230118	1210	23.22	20230823	1.91	N	380540	100	28 억	211713	N	N	N	N
3	20230927	151217	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1495	28	2	1.91	384297526	260482	31.63	1460	1498	1425	1907	1027	1467	1475.36	0.75	1710	1599	1532	1484	1417	1369	1509	1394	28	440	100	990	1	1	28137096	421	-3.37	1.62	12	0.93	-443.00	924.00	3725	20230118	-59.87	1210	20230823	23.55	3725	-59.87	20230118	1210	23.55	20230823	3725	-59.87	20230118	1210	23.55	20230823	1.91	N	380540	100	28 억	211713	N	N	N	N
4	20230927	141217	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1490	23	2	1.57	344731278	233938	28.41	1460	1498	1425	1907	1027	1467	1473.63	0.75	-5919	1599	1532	1484	1417	1369	1509	1394	28	440	100	990	1	1	28137096	419	-3.36	1.61	12	0.83	-443.00	924.00	3725	20230118	-60.00	1210	20230823	23.14	3725	-60.00	20230118	1210	23.14	20230823	3725	-60.00	20230118	1210	23.14	20230823	1.91	N	380540	100	28 억	211713	N	N	N	N
5	20230927	131201	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1495	28	2	1.91	278597717	189593	23.02	1460	1496	1425	1907	1027	1467	1469.46	0.75	4588	1599	1532	1484	1417	1369	1509	1394	28	440	100	990	1	1	28137096	421	-3.37	1.62	12	0.67	-443.00	924.00	3725	20230118	-59.87	1210	20230823	23.55	3725	-59.87	20230118	1210	23.55	20230823	3725	-59.87	20230118	1210	23.55	20230823	1.91	N	380540	100	28 억	211713	N	N	N	N
6	20230927	121158	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1469	2	2	0.14	197045310	134711	16.36	1460	1483	1425	1907	1027	1467	1462.69	0.75	9126	1599	1532	1484	1417	1369	1509	1394	28	440	100	990	1	1	28137096	413	-3.32	1.59	12	0.48	-443.00	924.00	3725	20230118	-60.56	1210	20230823	21.40	3725	-60.56	20230118	1210	21.40	20230823	3725	-60.56	20230118	1210	21.40	20230823	1.91	N	380540	100	28 억	211713	N	N	N	N
7	20230927	111210	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1475	8	2	0.55	180944137	123739	15.02	1460	1483	1425	1907	1027	1467	1462.27	0.75	14422	1599	1532	1484	1417	1369	1509	1394	28	440	100	990	1	1	28137096	415	-3.33	1.60	12	0.44	-443.00	924.00	3725	20230118	-60.40	1210	20230823	21.90	3725	-60.40	20230118	1210	21.90	20230823	3725	-60.40	20230118	1210	21.90	20230823	1.91	N	380540	100	28 억	211713	N	N	N	N
8	20230927	101203	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1477	10	2	0.68	139709125	95817	11.63	1460	1480	1425	1907	1027	1467	1457.99	0.75	14185	1599	1532	1484	1417	1369	1509	1394	28	440	100	990	1	1	28137096	416	-3.33	1.60	12	0.34	-443.00	924.00	3725	20230118	-60.35	1210	20230823	22.07	3725	-60.35	20230118	1210	22.07	20230823	3725	-60.35	20230118	1210	22.07	20230823	1.91	N	380540	100	28 억	211713	N	N	N	N
9	20230927	091223	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1461	-6	5	-0.41	54671908	37807	4.59	1460	1466	1425	1907	1027	1467	1445.51	0.75	18088	1599	1532	1484	1417	1369	1509	1394	28	440	100	990	1	1	28137096	411	-3.30	1.58	12	0.13	-443.00	924.00	3725	20230118	-60.78	1210	20230823	20.74	3725	-60.78	20230118	1210	20.74	20230823	3725	-60.78	20230118	1210	20.74	20230823	1.91	N	380540	100	28 억	211713	N	N	N	N
10	20230926	161200	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1467	-78	5	-5.05	1207509795	816701	96.71	1526	1551	1436	2005	1082	1545	1478.52	0.43	92514	1701	1622	1571	1492	1441	1597	1467	28	460	100	1050	1	1	28137096	413	-3.31	1.59	12	2.90	-443.00	924.00	3725	20230118	-60.62	1210	20230823	21.24	3725	-60.62	20230118	1210	21.24	20230823	3725	-60.62	20230118	1210	21.24	20230823	2.09	N	380540	100	28 억	120734	N	N	N	N
11	20230926	151159	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1479	-66	5	-4.27	1158898294	783659	92.79	1526	1551	1436	2005	1082	1545	1478.83	0.43	96675	1701	1622	1571	1492	1441	1597	1467	28	460	100	1050	1	1	28137096	416	-3.34	1.60	12	2.79	-443.00	924.00	3725	20230118	-60.30	1210	20230823	22.23	3725	-60.30	20230118	1210	22.23	20230823	3725	-60.30	20230118	1210	22.23	20230823	2.09	N	380540	100	28 억	120734	N	N	N	N
12	20230926	141151	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1471	-74	5	-4.79	973485601	658522	77.98	1526	1551	1436	2005	1082	1545	1478.29	0.43	75209	1701	1622	1571	1492	1441	1597	1467	28	460	100	1050	1	1	28137096	414	-3.32	1.59	12	2.34	-443.00	924.00	3725	20230118	-60.51	1210	20230823	21.57	3725	-60.51	20230118	1210	21.57	20230823	3725	-60.51	20230118	1210	21.57	20230823	2.09	N	380540	100	28 억	120734	N	N	N	N
13	20230926	131155	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1457	-88	5	-5.70	629887228	421939	49.96	1526	1551	1451	2005	1082	1545	1492.84	0.43	16850	1701	1622	1571	1492	1441	1597	1467	28	460	100	1050	1	1	28137096	410	-3.29	1.58	12	1.50	-443.00	924.00	3725	20230118	-60.89	1210	20230823	20.41	3725	-60.89	20230118	1210	20.41	20230823	3725	-60.89	20230118	1210	20.41	20230823	2.09	N	380540	100	28 억	120734	N	N	N	N
14	20230926	121203	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1479	-66	5	-4.27	453501964	301554	35.71	1526	1551	1460	2005	1082	1545	1503.88	0.43	7334	1701	1622	1571	1492	1441	1597	1467	28	460	100	1050	1	1	28137096	416	-3.34	1.60	12	1.07	-443.00	924.00	3725	20230118	-60.30	1210	20230823	22.23	3725	-60.30	20230118	1210	22.23	20230823	3725	-60.30	20230118	1210	22.23	20230823	2.09	N	380540	100	28 억	120734	N	N	N	N
15	20230926	111154	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1485	-60	5	-3.88	335581511	221456	26.22	1526	1551	1485	2005	1082	1545	1515.34	0.43	-3708	1701	1622	1571	1492	1441	1597	1467	28	460	100	1050	1	1	28137096	418	-3.35	1.61	12	0.79	-443.00	924.00	3725	20230118	-60.13	1210	20230823	22.73	3725	-60.13	20230118	1210	22.73	20230823	3725	-60.13	20230118	1210	22.73	20230823	2.09	N	380540	100	28 억	120734	N	N	N	N
16	20230926	101157	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1518	-27	5	-1.75	181182059	118416	14.02	1526	1551	1512	2005	1082	1545	1530.05	0.43	-8052	1701	1622	1571	1492	1441	1597	1467	28	460	100	1050	1	1	28137096	427	-3.43	1.64	12	0.42	-443.00	924.00	3725	20230118	-59.25	1210	20230823	25.45	3725	-59.25	20230118	1210	25.45	20230823	3725	-59.25	20230118	1210	25.45	20230823	2.09	N	380540	100	28 억	120734	N	N	N	N
17	20230926	091158	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1528	-17	5	-1.10	76126056	49575	5.87	1526	1551	1526	2005	1082	1545	1535.57	0.43	3751	1701	1622	1571	1492	1441	1597	1467	28	460	100	1050	1	1	28137096	430	-3.45	1.65	12	0.18	-443.00	924.00	3725	20230118	-58.98	1210	20230823	26.28	3725	-58.98	20230118	1210	26.28	20230823	3725	-58.98	20230118	1210	26.28	20230823	2.09	N	380540	100	28 억	120734	N	N	N	N
18	20230925	161201	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1545	-119	5	-7.15	1314380819	832048	67.12	1640	1650	1520	2160	1165	1664	1579.87	0.29	39449	1755	1709	1679	1633	1603	1694	1618	28	496	100	1130	1	1	28137096	435	-3.49	1.67	12	2.96	-443.00	924.00	3725	20230118	-58.52	1210	20230823	27.69	3725	-58.52	20230118	1210	27.69	20230823	3725	-58.52	20230118	1210	27.69	20230823	1.90	N	380540	100	28 억	82248	N	N	N	N
19	20230925	151203	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1535	-129	5	-7.75	1255857281	794026	64.05	1640	1650	1520	2160	1165	1664	1581.63	0.29	28329	1755	1709	1679	1633	1603	1694	1618	28	496	100	1130	1	1	28137096	432	-3.47	1.66	12	2.82	-443.00	924.00	3725	20230118	-58.79	1210	20230823	26.86	3725	-58.79	20230118	1210	26.86	20230823	3725	-58.79	20230118	1210	26.86	20230823	1.90	N	380540	100	28 억	82248	N	N	N	N
20	20230925	141144	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1547	-117	5	-7.03	1020398084	640077	51.64	1640	1650	1547	2160	1165	1664	1594.18	0.29	4213	1755	1709	1679	1633	1603	1694	1618	28	496	100	1130	1	1	28137096	435	-3.49	1.67	12	2.27	-443.00	924.00	3725	20230118	-58.47	1210	20230823	27.85	3725	-58.47	20230118	1210	27.85	20230823	3725	-58.47	20230118	1210	27.85	20230823	1.90	N	380540	100	28 억	82248	N	N	N	N
21	20230925	131150	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1555	-109	5	-6.55	942599224	589941	47.59	1640	1650	1554	2160	1165	1664	1597.79	0.29	4013	1755	1709	1679	1633	1603	1694	1618	28	496	100	1130	1	1	28137096	438	-3.51	1.68	12	2.10	-443.00	924.00	3725	20230118	-58.26	1210	20230823	28.51	3725	-58.26	20230118	1210	28.51	20230823	3725	-58.26	20230118	1210	28.51	20230823	1.90	N	380540	100	28 억	82248	N	N	N	N
22	20230925	121155	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1584	-80	5	-4.81	810306753	505314	40.76	1640	1650	1570	2160	1165	1664	1603.57	0.29	3744	1755	1709	1679	1633	1603	1694	1618	28	496	100	1130	1	1	28137096	446	-3.58	1.71	12	1.80	-443.00	924.00	3725	20230118	-57.48	1210	20230823	30.91	3725	-57.48	20230118	1210	30.91	20230823	3725	-57.48	20230118	1210	30.91	20230823	1.90	N	380540	100	28 억	82248	N	N	N	N
23	20230925	111150	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1588	-76	5	-4.57	755994796	470984	37.99	1640	1650	1570	2160	1165	1664	1605.14	0.29	-504	1755	1709	1679	1633	1603	1694	1618	28	496	100	1130	1	1	28137096	447	-3.58	1.72	12	1.67	-443.00	924.00	3725	20230118	-57.37	1210	20230823	31.24	3725	-57.37	20230118	1210	31.24	20230823	3725	-57.37	20230118	1210	31.24	20230823	1.90	N	380540	100	28 억	82248	N	N	N	N
24	20230925	101153	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1595	-69	5	-4.15	593110174	369071	29.77	1640	1650	1570	2160	1165	1664	1607.04	0.29	1852	1755	1709	1679	1633	1603	1694	1618	28	496	100	1130	1	1	28137096	449	-3.60	1.73	12	1.31	-443.00	924.00	3725	20230118	-57.18	1210	20230823	31.82	3725	-57.18	20230118	1210	31.82	20230823	3725	-57.18	20230118	1210	31.82	20230823	1.90	N	380540	100	28 억	82248	N	N	N	N
25	20230925	091148	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1636	-28	5	-1.68	114669574	70287	5.67	1640	1650	1620	2160	1165	1664	1631.45	0.29	1467	1755	1709	1679	1633	1603	1694	1618	28	496	100	1130	1	1	28137096	460	-3.69	1.77	12	0.25	-443.00	924.00	3725	20230118	-56.08	1210	20230823	35.21	3725	-56.08	20230118	1210	35.21	20230823	3725	-56.08	20230118	1210	35.21	20230823	1.90	N	380540	100	28 억	82248	N	N	N	N
26	20230922	161231	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1664	-56	5	-3.26	2059678453	1225456	58.97	1670	1725	1649	2235	1204	1720	1681.17	0.47	-51537	1830	1775	1706	1651	1582	1740	1616	28	515	100	1160	1	1	28137096	468	-3.76	1.80	12	4.36	-443.00	924.00	3725	20230118	-55.33	1210	20230823	37.52	3725	-55.33	20230118	1210	37.52	20230823	3725	-55.33	20230118	1210	37.52	20230823	2.00	N	380540	100	28 억	132134	N	N	N	N
27	20230922	151227	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1666	-54	5	-3.14	1913234790	1137400	54.74	1670	1725	1649	2235	1204	1720	1682.11	0.47	-52251	1830	1775	1706	1651	1582	1740	1616	28	515	100	1160	1	1	28137096	469	-3.76	1.80	12	4.04	-443.00	924.00	3725	20230118	-55.28	1210	20230823	37.69	3725	-55.28	20230118	1210	37.69	20230823	3725	-55.28	20230118	1210	37.69	20230823	2.00	N	380540	100	28 억	132134	N	N	N	N
28	20230922	141224	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1651	-69	5	-4.01	1654192463	981869	47.25	1670	1725	1649	2235	1204	1720	1684.74	0.47	-46617	1830	1775	1706	1651	1582	1740	1616	28	515	100	1160	1	1	28137096	465	-3.73	1.79	12	3.49	-443.00	924.00	3725	20230118	-55.68	1210	20230823	36.45	3725	-55.68	20230118	1210	36.45	20230823	3725	-55.68	20230118	1210	36.45	20230823	2.00	N	380540	100	28 억	132134	N	N	N	N
29	20230922	131108	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1672	-48	5	-2.79	1459566880	864079	41.58	1670	1725	1657	2235	1204	1720	1689.16	0.47	-32672	1830	1775	1706	1651	1582	1740	1616	28	515	100	1160	1	1	28137096	470	-3.77	1.81	12	3.07	-443.00	924.00	3725	20230118	-55.11	1210	20230823	38.18	3725	-55.11	20230118	1210	38.18	20230823	3725	-55.11	20230118	1210	38.18	20230823	2.00	N	380540	100	28 억	132134	N	N	N	N
30	20230922	121106	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1681	-39	5	-2.27	1263821507	746357	35.92	1670	1725	1660	2235	1204	1720	1693.32	0.47	-17707	1830	1775	1706	1651	1582	1740	1616	28	515	100	1160	1	1	28137096	473	-3.79	1.82	12	2.65	-443.00	924.00	3725	20230118	-54.87	1210	20230823	38.93	3725	-54.87	20230118	1210	38.93	20230823	3725	-54.87	20230118	1210	38.93	20230823	2.00	N	380540	100	28 억	132134	N	N	N	N
31	20230922	111102	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1717	-3	5	-0.17	1099051703	648634	31.22	1670	1725	1660	2235	1204	1720	1694.41	0.47	-279	1830	1775	1706	1651	1582	1740	1616	28	515	100	1160	1	1	28137096	483	-3.88	1.86	12	2.31	-443.00	924.00	3725	20230118	-53.91	1210	20230823	41.90	3725	-53.91	20230118	1210	41.90	20230823	3725	-53.91	20230118	1210	41.90	20230823	2.00	N	380540	100	28 억	132134	N	N	N	N
32	20230922	101058	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1693	-27	5	-1.57	689123522	408745	19.67	1670	1706	1660	2235	1204	1720	1685.95	0.47	-29087	1830	1775	1706	1651	1582	1740	1616	28	515	100	1160	1	1	28137096	476	-3.82	1.83	12	1.45	-443.00	924.00	3725	20230118	-54.55	1210	20230823	39.92	3725	-54.55	20230118	1210	39.92	20230823	3725	-54.55	20230118	1210	39.92	20230823	2.00	N	380540	100	28 억	132134	N	N	N	N
33	20230922	091100	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1684	-36	5	-2.09	238262954	141833	6.83	1670	1700	1660	2235	1204	1720	1679.88	0.47	-6723	1830	1775	1706	1651	1582	1740	1616	28	515	100	1160	1	1	28137096	474	-3.80	1.82	12	0.50	-443.00	924.00	3725	20230118	-54.79	1210	20230823	39.17	3725	-54.79	20230118	1210	39.17	20230823	3725	-54.79	20230118	1210	39.17	20230823	2.00	N	380540	100	28 억	132134	N	N	N	N
34	20230921	161058	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1720	-70	5	-3.91	3446073149	2025609	44.97	1761	1761	1637	2325	1253	1790	1701.21	0.30	47448	2076	1933	1816	1673	1556	1874	1614	28	535	100	1210	1	1	28137096	484	-3.88	1.86	12	7.20	-443.00	924.00	3725	20230118	-53.83	1210	20230823	42.15	3725	-53.83	20230118	1210	42.15	20230823	3725	-53.83	20230118	1210	42.15	20230823	1.71	N	380540	100	28 억	83763	N	N	N	N
35	20230921	151048	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1720	-70	5	-3.91	3070585785	1808413	40.15	1761	1761	1637	2325	1253	1790	1697.94	0.30	25185	2076	1933	1816	1673	1556	1874	1614	28	535	100	1210	1	1	28137096	484	-3.88	1.86	12	6.43	-443.00	924.00	3725	20230118	-53.83	1210	20230823	42.15	3725	-53.83	20230118	1210	42.15	20230823	3725	-53.83	20230118	1210	42.15	20230823	1.71	N	380540	100	28 억	83763	N	N	N	N
36	20230921	141052	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1687	-103	5	-5.75	2583452728	1521529	33.78	1761	1761	1637	2325	1253	1790	1697.93	0.30	-11690	2076	1933	1816	1673	1556	1874	1614	28	535	100	1210	1	1	28137096	475	-3.81	1.83	12	5.41	-443.00	924.00	3725	20230118	-54.71	1210	20230823	39.42	3725	-54.71	20230118	1210	39.42	20230823	3725	-54.71	20230118	1210	39.42	20230823	1.71	N	380540	100	28 억	83763	N	N	N	N
37	20230921	131052	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1652	-138	5	-7.71	2202479710	1293610	28.72	1761	1761	1637	2325	1253	1790	1702.58	0.30	12132	2076	1933	1816	1673	1556	1874	1614	28	535	100	1210	1	1	28137096	465	-3.73	1.79	12	4.60	-443.00	924.00	3725	20230118	-55.65	1210	20230823	36.53	3725	-55.65	20230118	1210	36.53	20230823	3725	-55.65	20230118	1210	36.53	20230823	1.71	N	380540	100	28 억	83763	N	N	N	N
38	20230921	121043	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1679	-111	5	-6.20	1777755498	1037588	23.04	1761	1761	1675	2325	1253	1790	1713.35	0.30	-9065	2076	1933	1816	1673	1556	1874	1614	28	535	100	1210	1	1	28137096	472	-3.79	1.82	12	3.69	-443.00	924.00	3725	20230118	-54.93	1210	20230823	38.76	3725	-54.93	20230118	1210	38.76	20230823	3725	-54.93	20230118	1210	38.76	20230823	1.71	N	380540	100	28 억	83763	N	N	N	N
39	20230921	111106	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1713	-77	5	-4.30	1450879810	845511	18.77	1761	1761	1688	2325	1253	1790	1715.98	0.30	22491	2076	1933	1816	1673	1556	1874	1614	28	535	100	1210	1	1	28137096	482	-3.87	1.85	12	3.00	-443.00	924.00	3725	20230118	-54.01	1210	20230823	41.57	3725	-54.01	20230118	1210	41.57	20230823	3725	-54.01	20230118	1210	41.57	20230823	1.71	N	380540	100	28 억	83763	N	N	N	N
40	20230921	101042	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1725	-65	5	-3.63	1090135750	636200	14.12	1761	1761	1688	2325	1253	1790	1713.51	0.30	16552	2076	1933	1816	1673	1556	1874	1614	28	535	100	1210	1	1	28137096	485	-3.89	1.87	12	2.26	-443.00	924.00	3725	20230118	-53.69	1210	20230823	42.56	3725	-53.69	20230118	1210	42.56	20230823	3725	-53.69	20230118	1210	42.56	20230823	1.71	N	380540	100	28 억	83763	N	N	N	N
41	20230921	091045	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1700	-90	5	-5.03	532405923	311065	6.91	1761	1761	1688	2325	1253	1790	1711.56	0.30	4430	2076	1933	1816	1673	1556	1874	1614	28	535	100	1210	1	1	28137096	478	-3.84	1.84	12	1.11	-443.00	924.00	3725	20230118	-54.36	1210	20230823	40.50	3725	-54.36	20230118	1210	40.50	20230823	3725	-54.36	20230118	1210	40.50	20230823	1.71	N	380540	100	28 억	83763	N	N	N	N
42	20230920	161056	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1790	-99	5	-5.24	7990018286	4448471	19.83	1959	1959	1699	2455	1323	1889	1795.92	0.32	-14997	2374	2131	1977	1734	1580	2054	1657	28	566	100	1280	1	1	28137096	504	-4.04	1.94	12	15.81	-443.00	924.00	3725	20230118	-51.95	1210	20230823	47.93	3725	-51.95	20230118	1210	47.93	20230823	3725	-51.95	20230118	1210	47.93	20230823	1.55	N	380540	100	28 억	90857	N	N	N	N
43	20230920	151027	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1784	-105	5	-5.56	7669438877	4269230	19.03	1959	1959	1699	2455	1323	1889	1796.21	0.32	-24226	2374	2131	1977	1734	1580	2054	1657	28	566	100	1280	1	1	28137096	502	-4.03	1.93	12	15.17	-443.00	924.00	3725	20230118	-52.11	1210	20230823	47.44	3725	-52.11	20230118	1210	47.44	20230823	3725	-52.11	20230118	1210	47.44	20230823	1.55	N	380540	100	28 억	90857	N	N	N	N
44	20230920	141046	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1767	-122	5	-6.46	6587706295	3663787	16.33	1959	1959	1699	2455	1323	1889	1797.79	0.32	-14978	2374	2131	1977	1734	1580	2054	1657	28	566	100	1280	1	1	28137096	497	-3.99	1.91	12	13.02	-443.00	924.00	3725	20230118	-52.56	1210	20230823	46.03	3725	-52.56	20230118	1210	46.03	20230823	3725	-52.56	20230118	1210	46.03	20230823	1.55	N	380540	100	28 억	90857	N	N	N	N
45	20230920	131037	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1724	-165	5	-8.73	6143891662	3410055	15.20	1959	1959	1699	2455	1323	1889	1801.42	0.32	-19637	2374	2131	1977	1734	1580	2054	1657	28	566	100	1280	1	1	28137096	485	-3.89	1.87	12	12.12	-443.00	924.00	3725	20230118	-53.72	1210	20230823	42.48	3725	-53.72	20230118	1210	42.48	20230823	3725	-53.72	20230118	1210	42.48	20230823	1.55	N	380540	100	28 억	90857	N	N	N	N
46	20230920	121036	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1731	-158	5	-8.36	5602420594	3098813	13.81	1959	1959	1699	2455	1323	1889	1807.64	0.32	3227	2374	2131	1977	1734	1580	2054	1657	28	566	100	1280	1	1	28137096	487	-3.91	1.87	12	11.01	-443.00	924.00	3725	20230118	-53.53	1210	20230823	43.06	3725	-53.53	20230118	1210	43.06	20230823	3725	-53.53	20230118	1210	43.06	20230823	1.55	N	380540	100	28 억	90857	N	N	N	N
47	20230920	111044	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1746	-143	5	-7.57	4493756307	2456558	10.95	1959	1959	1731	2455	1323	1889	1829.03	0.32	3869	2374	2131	1977	1734	1580	2054	1657	28	566	100	1280	1	1	28137096	491	-3.94	1.89	12	8.73	-443.00	924.00	3725	20230118	-53.13	1210	20230823	44.30	3725	-53.13	20230118	1210	44.30	20230823	3725	-53.13	20230118	1210	44.30	20230823	1.55	N	380540	100	28 억	90857	N	N	N	N
48	20230920	101022	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1796	-93	5	-4.92	3385133837	1825786	8.14	1959	1959	1785	2455	1323	1889	1853.86	0.32	6482	2374	2131	1977	1734	1580	2054	1657	28	566	100	1280	1	1	28137096	505	-4.05	1.94	12	6.49	-443.00	924.00	3725	20230118	-51.79	1210	20230823	48.43	3725	-51.79	20230118	1210	48.43	20230823	3725	-51.79	20230118	1210	48.43	20230823	1.55	N	380540	100	28 억	90857	N	N	N	N
49	20230920	091035	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1877	-12	5	-0.64	1241649468	652505	2.91	1959	1959	1860	2455	1323	1889	1903.13	0.32	1221	2374	2131	1977	1734	1580	2054	1657	28	566	100	1280	1	1	28137096	528	-4.24	2.03	12	2.32	-443.00	924.00	3725	20230118	-49.61	1210	20230823	55.12	3725	-49.61	20230118	1210	55.12	20230823	3725	-49.61	20230118	1210	55.12	20230823	1.55	N	380540	100	28 억	90857	N	N	N	N
50	20230919	161031	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1889	181	2	10.60	44444727105	22349580	327.31	2220	2220	1823	2220	1196	1708	1988.68	1.93	-462416	1923	1815	1600	1492	1277	1869	1546	28	512	100	1160	1	1	28137096	532	-4.26	2.04	12	79.43	-443.00	924.00	3725	20230118	-49.29	1210	20230823	56.12	3725	-49.29	20230118	1210	56.12	20230823	3725	-49.29	20230118	1210	56.12	20230823	1.56	N	380540	100	28 억	542023	N	N	N	N
51	20230919	151034	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1923	215	2	12.59	43647301204	21930536	321.18	2220	2220	1823	2220	1196	1708	1990.25	1.93	-473112	1923	1815	1600	1492	1277	1869	1546	28	512	100	1160	1	1	28137096	541	-4.34	2.08	12	77.94	-443.00	924.00	3725	20230118	-48.38	1210	20230823	58.93	3725	-48.38	20230118	1210	58.93	20230823	3725	-48.38	20230118	1210	58.93	20230823	1.56	N	380540	100	28 억	542023	N	N	N	N
52	20230919	141037	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2030	322	2	18.85	40274672404	20195533	295.77	2220	2220	1823	2220	1196	1708	1994.24	1.93	-459021	1923	1815	1600	1492	1277	1869	1546	28	512	100	1160	5	1	28137096	571	-4.58	2.20	12	71.78	-443.00	924.00	3725	20230118	-45.50	1210	20230823	67.77	3725	-45.50	20230118	1210	67.77	20230823	3725	-45.50	20230118	1210	67.77	20230823	1.56	N	380540	100	28 억	542023	N	N	N	N
53	20230919	131016	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2030	322	2	18.85	34739976955	17462060	255.73	2220	2220	1823	2220	1196	1708	1989.46	1.93	-436350	1923	1815	1600	1492	1277	1869	1546	28	512	100	1160	5	1	28137096	571	-4.58	2.20	12	62.06	-443.00	924.00	3725	20230118	-45.50	1210	20230823	67.77	3725	-45.50	20230118	1210	67.77	20230823	3725	-45.50	20230118	1210	67.77	20230823	1.56	N	380540	100	28 억	542023	N	N	N	N
54	20230919	121032	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1992	284	2	16.63	31753085583	15954162	233.65	2220	2220	1823	2220	1196	1708	1990.27	1.93	-438665	1923	1815	1600	1492	1277	1869	1546	28	512	100	1160	1	1	28137096	560	-4.50	2.16	12	56.70	-443.00	924.00	3725	20230118	-46.52	1210	20230823	64.63	3725	-46.52	20230118	1210	64.63	20230823	3725	-46.52	20230118	1210	64.63	20230823	1.56	N	380540	100	28 억	542023	N	N	N	N
55	20230919	111038	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1908	200	2	11.71	26163328342	13122055	192.17	2220	2220	1823	2220	1196	1708	1993.84	1.93	-419105	1923	1815	1600	1492	1277	1869	1546	28	512	100	1160	1	1	28137096	537	-4.31	2.06	12	46.64	-443.00	924.00	3725	20230118	-48.78	1210	20230823	57.69	3725	-48.78	20230118	1210	57.69	20230823	3725	-48.78	20230118	1210	57.69	20230823	1.56	N	380540	100	28 억	542023	N	N	N	N
56	20230919	101030	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1932	224	2	13.11	22416145181	11179978	163.73	2220	2220	1823	2220	1196	1708	2005.03	1.93	-321584	1923	1815	1600	1492	1277	1869	1546	28	512	100	1160	1	1	28137096	544	-4.36	2.09	12	39.73	-443.00	924.00	3725	20230118	-48.13	1210	20230823	59.67	3725	-48.13	20230118	1210	59.67	20230823	3725	-48.13	20230118	1210	59.67	20230823	1.56	N	380540	100	28 억	542023	N	N	N	N
57	20230919	091029	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1977	269	2	15.75	11621158942	5577932	81.69	2220	2220	1823	2220	1196	1708	2083.42	1.93	-78473	1923	1815	1600	1492	1277	1869	1546	28	512	100	1160	1	1	28137096	556	-4.46	2.14	12	19.82	-443.00	924.00	3725	20230118	-46.93	1210	20230823	63.39	3725	-46.93	20230118	1210	63.39	20230823	3725	-46.93	20230118	1210	63.39	20230823	1.56	N	380540	100	28 억	542023	N	N	N	N
58	20230918	161033	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1708	298	2	21.13	10299583713	6487306	2569.64	1400	1708	1385	1833	987	1410	1587.58	2.42	-148320	1478	1444	1416	1382	1354	1430	1368	28	423	100	950	1	1	28137096	481	-3.86	1.85	12	23.06	-443.00	924.00	3725	20230118	-54.15	1210	20230823	41.16	3725	-54.15	20230118	1210	41.16	20230823	3725	-54.15	20230118	1210	41.16	20230823	1.59	N	380540	100	28 억	682165	N	Y	N	N
59	20230918	151030	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1586	176	2	12.48	9056659544	5735849	2271.98	1400	1699	1385	1833	987	1410	1578.96	2.42	-186964	1478	1444	1416	1382	1354	1430	1368	28	423	100	950	1	1	28137096	446	-3.58	1.72	12	20.39	-443.00	924.00	3725	20230118	-57.42	1210	20230823	31.07	3725	-57.42	20230118	1210	31.07	20230823	3725	-57.42	20230118	1210	31.07	20230823	1.59	N	380540	100	28 억	682165	N	N	N	N
60	20230918	141055	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1582	172	2	12.20	8056102761	5097640	2019.19	1400	1699	1385	1833	987	1410	1580.36	2.42	-222740	1478	1444	1416	1382	1354	1430	1368	28	423	100	950	1	1	28137096	445	-3.57	1.71	12	18.12	-443.00	924.00	3725	20230118	-57.53	1210	20230823	30.74	3725	-57.53	20230118	1210	30.74	20230823	3725	-57.53	20230118	1210	30.74	20230823	1.59	N	380540	100	28 억	682165	N	N	N	N
61	20230918	131027	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1603	193	2	13.69	6092240082	3829311	1516.80	1400	1699	1385	1833	987	1410	1590.95	2.42	-327374	1478	1444	1416	1382	1354	1430	1368	28	423	100	950	1	1	28137096	451	-3.62	1.73	12	13.61	-443.00	924.00	3725	20230118	-56.97	1210	20230823	32.48	3725	-56.97	20230118	1210	32.48	20230823	3725	-56.97	20230118	1210	32.48	20230823	1.59	N	380540	100	28 억	682165	N	N	N	N
62	20230918	121038	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1514	104	2	7.38	1261999547	842711	333.80	1400	1549	1385	1833	987	1410	1497.56	2.42	-68058	1478	1444	1416	1382	1354	1430	1368	28	423	100	950	1	1	28137096	426	-3.42	1.64	12	3.00	-443.00	924.00	3725	20230118	-59.36	1210	20230823	25.12	3725	-59.36	20230118	1210	25.12	20230823	3725	-59.36	20230118	1210	25.12	20230823	1.59	N	380540	100	28 억	682165	N	N	N	N
63	20230918	111017	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1486	76	2	5.39	286355255	198148	78.49	1400	1499	1385	1833	987	1410	1445.18	2.42	-53812	1478	1444	1416	1382	1354	1430	1368	28	423	100	950	1	1	28137096	418	-3.35	1.61	12	0.70	-443.00	924.00	3725	20230118	-60.11	1210	20230823	22.81	3725	-60.11	20230118	1210	22.81	20230823	3725	-60.11	20230118	1210	22.81	20230823	1.59	N	380540	100	28 억	682165	N	N	N	N
64	20230918	101011	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1397	-13	5	-0.92	35497792	25460	10.08	1400	1410	1385	1833	987	1410	1394.20	2.42	-4243	1478	1444	1416	1382	1354	1430	1368	28	423	100	950	1	1	28137096	393	-3.15	1.51	12	0.09	-443.00	924.00	3725	20230118	-62.50	1210	20230823	15.45	3725	-62.50	20230118	1210	15.45	20230823	3725	-62.50	20230118	1210	15.45	20230823	1.59	N	380540	100	28 억	682165	N	N	N	N
65	20230918	091018	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1410	0	3	0.00	8003959	5718	2.26	1400	1410	1397	1833	987	1410	1399.60	2.42	919	1478	1444	1416	1382	1354	1430	1368	28	423	100	950	1	1	28137096	397	-3.18	1.53	12	0.02	-443.00	924.00	3725	20230118	-62.15	1210	20230823	16.53	3725	-62.15	20230118	1210	16.53	20230823	3725	-62.15	20230118	1210	16.53	20230823	1.59	N	380540	100	28 억	682165	N	N	N	N
66	20230915	161026	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1410	-16	5	-1.12	358436428	252352	30.11	1426	1450	1388	1853	999	1426	1420.39	2.40	825	1547	1486	1412	1351	1277	1517	1382	28	427	100	960	1	1	28137096	397	-3.18	1.53	12	0.90	-443.00	924.00	3725	20230118	-62.15	1210	20230823	16.53	3725	-62.15	20230118	1210	16.53	20230823	3725	-62.15	20230118	1210	16.53	20230823	1.66	N	380540	100	28 억	674651	N	N	N	N
67	20230915	151022	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1418	-8	5	-0.56	350587671	246794	29.44	1426	1450	1388	1853	999	1426	1420.56	2.40	1978	1547	1486	1412	1351	1277	1517	1382	28	427	100	960	1	1	28137096	399	-3.20	1.53	12	0.88	-443.00	924.00	3725	20230118	-61.93	1210	20230823	17.19	3725	-61.93	20230118	1210	17.19	20230823	3725	-61.93	20230118	1210	17.19	20230823	1.66	N	380540	100	28 억	674651	N	N	N	N
68	20230915	141028	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1432	6	2	0.42	327991910	230904	27.55	1426	1450	1388	1853	999	1426	1420.47	2.40	3708	1547	1486	1412	1351	1277	1517	1382	28	427	100	960	1	1	28137096	403	-3.23	1.55	12	0.82	-443.00	924.00	3725	20230118	-61.56	1210	20230823	18.35	3725	-61.56	20230118	1210	18.35	20230823	3725	-61.56	20230118	1210	18.35	20230823	1.66	N	380540	100	28 억	674651	N	N	N	N
69	20230915	131014	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1440	14	2	0.98	308302727	217142	25.91	1426	1450	1388	1853	999	1426	1419.82	2.40	7724	1547	1486	1412	1351	1277	1517	1382	28	427	100	960	1	1	28137096	405	-3.25	1.56	12	0.77	-443.00	924.00	3725	20230118	-61.34	1210	20230823	19.01	3725	-61.34	20230118	1210	19.01	20230823	3725	-61.34	20230118	1210	19.01	20230823	1.66	N	380540	100	28 억	674651	N	N	N	N
70	20230915	121021	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1448	22	2	1.54	258994610	182829	21.81	1426	1450	1388	1853	999	1426	1416.59	2.40	7986	1547	1486	1412	1351	1277	1517	1382	28	427	100	960	1	1	28137096	407	-3.27	1.57	12	0.65	-443.00	924.00	3725	20230118	-61.13	1210	20230823	19.67	3725	-61.13	20230118	1210	19.67	20230823	3725	-61.13	20230118	1210	19.67	20230823	1.66	N	380540	100	28 억	674651	N	N	N	N
71	20230915	111031	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1426	0	3	0.00	195791264	138863	16.57	1426	1442	1388	1853	999	1426	1409.94	2.40	11750	1547	1486	1412	1351	1277	1517	1382	28	427	100	960	1	1	28137096	401	-3.22	1.54	12	0.49	-443.00	924.00	3725	20230118	-61.72	1210	20230823	17.85	3725	-61.72	20230118	1210	17.85	20230823	3725	-61.72	20230118	1210	17.85	20230823	1.66	N	380540	100	28 억	674651	N	N	N	N
72	20230915	101029	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1419	-7	5	-0.49	165331587	117325	14.00	1426	1442	1388	1853	999	1426	1409.15	2.40	15024	1547	1486	1412	1351	1277	1517	1382	28	427	100	960	1	1	28137096	399	-3.20	1.54	12	0.42	-443.00	924.00	3725	20230118	-61.91	1210	20230823	17.27	3725	-61.91	20230118	1210	17.27	20230823	3725	-61.91	20230118	1210	17.27	20230823	1.66	N	380540	100	28 억	674651	N	N	N	N
73	20230915	091016	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1390	-36	5	-2.52	81013956	57837	6.90	1426	1426	1388	1853	999	1426	1400.66	2.40	20329	1547	1486	1412	1351	1277	1517	1382	28	427	100	960	1	1	28137096	391	-3.14	1.50	12	0.21	-443.00	924.00	3725	20230118	-62.68	1210	20230823	14.88	3725	-62.68	20230118	1210	14.88	20230823	3725	-62.68	20230118	1210	14.88	20230823	1.66	N	380540	100	28 억	674651	N	N	N	N
74	20230914	161028	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1426	88	2	6.58	1187876487	833775	372.88	1345	1473	1338	1739	937	1338	1424.70	2.02	111742	1430	1384	1345	1299	1260	1407	1322	28	401	100	900	1	1	28137096	401	-3.22	1.54	12	2.96	-443.00	924.00	3725	20230118	-61.72	1210	20230823	17.85	3725	-61.72	20230118	1210	17.85	20230823	3725	-61.72	20230118	1210	17.85	20230823	1.67	N	380540	100	28 억	569467	N	N	N	N
75	20230914	150954	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1435	97	2	7.25	1099476558	771664	345.10	1345	1473	1338	1739	937	1338	1424.81	2.02	104743	1430	1384	1345	1299	1260	1407	1322	28	401	100	900	1	1	28137096	404	-3.24	1.55	12	2.74	-443.00	924.00	3725	20230118	-61.48	1210	20230823	18.60	3725	-61.48	20230118	1210	18.60	20230823	3725	-61.48	20230118	1210	18.60	20230823	1.67	N	380540	100	28 억	569467	N	N	N	N
76	20230914	141022	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1407	69	2	5.16	345388538	249378	111.53	1345	1420	1338	1739	937	1338	1385.00	2.02	50410	1430	1384	1345	1299	1260	1407	1322	28	401	100	900	1	1	28137096	396	-3.18	1.52	12	0.89	-443.00	924.00	3725	20230118	-62.23	1210	20230823	16.28	3725	-62.23	20230118	1210	16.28	20230823	3725	-62.23	20230118	1210	16.28	20230823	1.67	N	380540	100	28 억	569467	N	N	N	N
77	20230914	130959	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1403	65	2	4.86	238396676	173223	77.47	1345	1403	1338	1739	937	1338	1376.24	2.02	44266	1430	1384	1345	1299	1260	1407	1322	28	401	100	900	1	1	28137096	395	-3.17	1.52	12	0.62	-443.00	924.00	3725	20230118	-62.34	1210	20230823	15.95	3725	-62.34	20230118	1210	15.95	20230823	3725	-62.34	20230118	1210	15.95	20230823	1.67	N	380540	100	28 억	569467	N	N	N	N
78	20230914	121008	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1391	53	2	3.96	175629450	128212	57.34	1345	1399	1338	1739	937	1338	1369.84	2.02	31996	1430	1384	1345	1299	1260	1407	1322	28	401	100	900	1	1	28137096	391	-3.14	1.51	12	0.46	-443.00	924.00	3725	20230118	-62.66	1210	20230823	14.96	3725	-62.66	20230118	1210	14.96	20230823	3725	-62.66	20230118	1210	14.96	20230823	1.67	N	380540	100	28 억	569467	N	N	N	N
79	20230914	111000	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1361	23	2	1.72	79140061	58371	26.10	1345	1380	1338	1739	937	1338	1355.81	2.02	9617	1430	1384	1345	1299	1260	1407	1322	28	401	100	900	1	1	28137096	383	-3.07	1.47	12	0.21	-443.00	924.00	3725	20230118	-63.46	1210	20230823	12.48	3725	-63.46	20230118	1210	12.48	20230823	3725	-63.46	20230118	1210	12.48	20230823	1.67	N	380540	100	28 억	569467	N	N	N	N
80	20230914	100954	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1354	16	2	1.20	69628448	51388	22.98	1345	1380	1338	1739	937	1338	1354.96	2.02	9503	1430	1384	1345	1299	1260	1407	1322	28	401	100	900	1	1	28137096	381	-3.06	1.47	12	0.18	-443.00	924.00	3725	20230118	-63.65	1210	20230823	11.90	3725	-63.65	20230118	1210	11.90	20230823	3725	-63.65	20230118	1210	11.90	20230823	1.67	N	380540	100	28 억	569467	N	N	N	N
81	20230914	091013	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1363	25	2	1.87	26304953	19220	8.60	1345	1380	1345	1739	937	1338	1368.62	2.02	-465	1430	1384	1345	1299	1260	1407	1322	28	401	100	900	1	1	28137096	384	-3.08	1.48	12	0.07	-443.00	924.00	3725	20230118	-63.41	1210	20230823	12.64	3725	-63.41	20230118	1210	12.64	20230823	3725	-63.41	20230118	1210	12.64	20230823	1.67	N	380540	100	28 억	569467	N	N	N	N
82	20230913	161017	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1338	3	2	0.22	296852600	222398	56.35	1335	1391	1306	1735	935	1335	1334.68	2.13	-30427	1480	1407	1371	1298	1262	1389	1280	28	400	100	900	1	1	28137096	376	-3.02	1.45	12	0.79	-443.00	924.00	3725	20230118	-64.08	1210	20230823	10.58	3725	-64.08	20230118	1210	10.58	20230823	3725	-64.08	20230118	1210	10.58	20230823	1.68	N	380540	100	28 억	598932	N	N	N	N
83	20230913	151008	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1349	14	2	1.05	257254206	192763	48.84	1335	1391	1306	1735	935	1335	1334.56	2.13	-33907	1480	1407	1371	1298	1262	1389	1280	28	400	100	900	1	1	28137096	380	-3.05	1.46	12	0.69	-443.00	924.00	3725	20230118	-63.79	1210	20230823	11.49	3725	-63.79	20230118	1210	11.49	20230823	3725	-63.79	20230118	1210	11.49	20230823	1.68	N	380540	100	28 억	598932	N	N	N	N
84	20230913	141016	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1314	-21	5	-1.57	141481592	106936	27.10	1335	1348	1306	1735	935	1335	1323.05	2.13	-34466	1480	1407	1371	1298	1262	1389	1280	28	400	100	900	1	1	28137096	370	-2.97	1.42	12	0.38	-443.00	924.00	3725	20230118	-64.72	1210	20230823	8.60	3725	-64.72	20230118	1210	8.60	20230823	3725	-64.72	20230118	1210	8.60	20230823	1.68	N	380540	100	28 억	598932	N	N	N	N
85	20230913	130947	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1317	-18	5	-1.35	134033634	101249	25.66	1335	1348	1307	1735	935	1335	1323.80	2.13	-33943	1480	1407	1371	1298	1262	1389	1280	28	400	100	900	1	1	28137096	371	-2.97	1.43	12	0.36	-443.00	924.00	3725	20230118	-64.64	1210	20230823	8.84	3725	-64.64	20230118	1210	8.84	20230823	3725	-64.64	20230118	1210	8.84	20230823	1.68	N	380540	100	28 억	598932	N	N	N	N
86	20230913	121014	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1320	-15	5	-1.12	116140455	87624	22.20	1335	1348	1313	1735	935	1335	1325.44	2.13	-26660	1480	1407	1371	1298	1262	1389	1280	28	400	100	900	1	1	28137096	371	-2.98	1.43	12	0.31	-443.00	924.00	3725	20230118	-64.56	1210	20230823	9.09	3725	-64.56	20230118	1210	9.09	20230823	3725	-64.56	20230118	1210	9.09	20230823	1.68	N	380540	100	28 억	598932	N	N	N	N
87	20230913	111012	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1321	-14	5	-1.05	64739532	48681	12.34	1335	1348	1321	1735	935	1335	1329.87	2.13	-17311	1480	1407	1371	1298	1262	1389	1280	28	400	100	900	1	1	28137096	372	-2.98	1.43	12	0.17	-443.00	924.00	3725	20230118	-64.54	1210	20230823	9.17	3725	-64.54	20230118	1210	9.17	20230823	3725	-64.54	20230118	1210	9.17	20230823	1.68	N	380540	100	28 억	598932	N	N	N	N
88	20230913	100957	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1332	-3	5	-0.22	18500477	13858	3.51	1335	1345	1325	1735	935	1335	1335.00	2.13	-4038	1480	1407	1371	1298	1262	1389	1280	28	400	100	900	1	1	28137096	375	-3.01	1.44	12	0.05	-443.00	924.00	3725	20230118	-64.24	1210	20230823	10.08	3725	-64.24	20230118	1210	10.08	20230823	3725	-64.24	20230118	1210	10.08	20230823	1.68	N	380540	100	28 억	598932	N	N	N	N
89	20230913	090949	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1336	1	2	0.07	7735451	5778	1.46	1335	1345	1325	1735	935	1335	1338.78	2.13	-1820	1480	1407	1371	1298	1262	1389	1280	28	400	100	900	1	1	28137096	376	-3.02	1.45	12	0.02	-443.00	924.00	3725	20230118	-64.13	1210	20230823	10.41	3725	-64.13	20230118	1210	10.41	20230823	3725	-64.13	20230118	1210	10.41	20230823	1.68	N	380540	100	28 억	598932	N	N	N	N
90	20230912	160947	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1335	-4	5	-0.30	542648853	389790	535.87	1350	1444	1335	1740	938	1339	1392.21	2.23	-24285	1378	1358	1336	1316	1294	1368	1326	28	401	100	910	1	1	28137096	376	-3.01	1.44	12	1.39	-443.00	924.00	3725	20230118	-64.16	1210	20230823	10.33	3725	-64.16	20230118	1210	10.33	20230823	3725	-64.16	20230118	1210	10.33	20230823	1.69	N	380540	100	28 억	626738	N	N	N	N
91	20230912	150957	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1348	9	2	0.67	527357817	378366	520.16	1350	1444	1340	1740	938	1339	1393.78	2.23	-22207	1378	1358	1336	1316	1294	1368	1326	28	401	100	910	1	1	28137096	379	-3.04	1.46	12	1.34	-443.00	924.00	3725	20230118	-63.81	1210	20230823	11.40	3725	-63.81	20230118	1210	11.40	20230823	3725	-63.81	20230118	1210	11.40	20230823	1.69	N	380540	100	28 억	626738	N	N	N	N
92	20230912	140955	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1362	23	2	1.72	506277722	362739	498.68	1350	1444	1343	1740	938	1339	1395.71	2.23	-20583	1378	1358	1336	1316	1294	1368	1326	28	401	100	910	1	1	28137096	383	-3.07	1.47	12	1.29	-443.00	924.00	3725	20230118	-63.44	1210	20230823	12.56	3725	-63.44	20230118	1210	12.56	20230823	3725	-63.44	20230118	1210	12.56	20230823	1.69	N	380540	100	28 억	626738	N	N	N	N
93	20230912	130942	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1370	31	2	2.32	473647045	338666	465.58	1350	1444	1343	1740	938	1339	1398.57	2.23	-17404	1378	1358	1336	1316	1294	1368	1326	28	401	100	910	1	1	28137096	385	-3.09	1.48	12	1.20	-443.00	924.00	3725	20230118	-63.22	1210	20230823	13.22	3725	-63.22	20230118	1210	13.22	20230823	3725	-63.22	20230118	1210	13.22	20230823	1.69	N	380540	100	28 억	626738	N	N	N	N
94	20230912	120942	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1363	24	2	1.79	450822264	321998	442.67	1350	1444	1343	1740	938	1339	1400.08	2.23	-12034	1378	1358	1336	1316	1294	1368	1326	28	401	100	910	1	1	28137096	384	-3.08	1.48	12	1.14	-443.00	924.00	3725	20230118	-63.41	1210	20230823	12.64	3725	-63.41	20230118	1210	12.64	20230823	3725	-63.41	20230118	1210	12.64	20230823	1.69	N	380540	100	28 억	626738	N	N	N	N
95	20230912	110949	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1384	45	2	3.36	399580242	284941	391.73	1350	1444	1343	1740	938	1339	1402.33	2.23	5414	1378	1358	1336	1316	1294	1368	1326	28	401	100	910	1	1	28137096	389	-3.12	1.50	12	1.01	-443.00	924.00	3725	20230118	-62.85	1210	20230823	14.38	3725	-62.85	20230118	1210	14.38	20230823	3725	-62.85	20230118	1210	14.38	20230823	1.69	N	380540	100	28 억	626738	N	N	N	N
96	20230912	100938	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1393	54	2	4.03	311563224	221424	304.40	1350	1444	1343	1740	938	1339	1407.09	2.23	-845	1378	1358	1336	1316	1294	1368	1326	28	401	100	910	1	1	28137096	392	-3.14	1.51	12	0.79	-443.00	924.00	3725	20230118	-62.60	1210	20230823	15.12	3725	-62.60	20230118	1210	15.12	20230823	3725	-62.60	20230118	1210	15.12	20230823	1.69	N	380540	100	28 억	626738	N	N	N	N
97	20230912	091001	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1354	15	2	1.12	5501128	4073	5.60	1350	1360	1343	1740	938	1339	1350.63	2.23	2944	1378	1358	1336	1316	1294	1368	1326	28	401	100	910	1	1	28137096	381	-3.06	1.47	12	0.01	-443.00	924.00	3725	20230118	-63.65	1210	20230823	11.90	3725	-63.65	20230118	1210	11.90	20230823	3725	-63.65	20230118	1210	11.90	20230823	1.69	N	380540	100	28 억	626738	N	N	N	N
98	20230911	160942	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1339	0	3	0.00	93735704	69985	125.51	1314	1356	1314	1740	938	1339	1339.37	2.28	-15845	1370	1354	1333	1317	1296	1362	1325	28	401	100	910	1	1	28137096	377	-3.02	1.45	12	0.25	-443.00	924.00	3725	20230118	-64.05	1210	20230823	10.66	3725	-64.05	20230118	1210	10.66	20230823	3725	-64.05	20230118	1210	10.66	20230823	1.85	N	380540	100	28 억	642583	N	N	N	N
99	20230911	150943	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1323	-16	5	-1.19	91468327	68291	122.48	1314	1356	1314	1740	938	1339	1339.39	2.28	-15941	1370	1354	1333	1317	1296	1362	1325	28	401	100	910	1	1	28137096	372	-2.99	1.43	12	0.24	-443.00	924.00	3725	20230118	-64.48	1210	20230823	9.34	3725	-64.48	20230118	1210	9.34	20230823	3725	-64.48	20230118	1210	9.34	20230823	1.85	N	380540	100	28 억	642583	N	N	N	N
100	20230911	140954	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1341	2	2	0.15	59305925	44230	79.32	1314	1356	1314	1740	938	1339	1340.85	2.28	-13874	1370	1354	1333	1317	1296	1362	1325	28	401	100	910	1	1	28137096	377	-3.03	1.45	12	0.16	-443.00	924.00	3725	20230118	-64.00	1210	20230823	10.83	3725	-64.00	20230118	1210	10.83	20230823	3725	-64.00	20230118	1210	10.83	20230823	1.85	N	380540	100	28 억	642583	N	N	N	N
101	20230911	130926	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1338	-1	5	-0.07	52868903	39425	70.71	1314	1356	1314	1740	938	1339	1341.00	2.28	-14136	1370	1354	1333	1317	1296	1362	1325	28	401	100	910	1	1	28137096	376	-3.02	1.45	12	0.14	-443.00	924.00	3725	20230118	-64.08	1210	20230823	10.58	3725	-64.08	20230118	1210	10.58	20230823	3725	-64.08	20230118	1210	10.58	20230823	1.85	N	380540	100	28 억	642583	N	N	N	N
102	20230911	120943	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1339	0	3	0.00	48831916	36412	65.30	1314	1356	1314	1740	938	1339	1341.09	2.28	-14088	1370	1354	1333	1317	1296	1362	1325	28	401	100	910	1	1	28137096	377	-3.02	1.45	12	0.13	-443.00	924.00	3725	20230118	-64.05	1210	20230823	10.66	3725	-64.05	20230118	1210	10.66	20230823	3725	-64.05	20230118	1210	10.66	20230823	1.85	N	380540	100	28 억	642583	N	N	N	N
103	20230911	110924	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1339	0	3	0.00	44509083	33172	59.49	1314	1356	1314	1740	938	1339	1341.77	2.28	-14014	1370	1354	1333	1317	1296	1362	1325	28	401	100	910	1	1	28137096	377	-3.02	1.45	12	0.12	-443.00	924.00	3725	20230118	-64.05	1210	20230823	10.66	3725	-64.05	20230118	1210	10.66	20230823	3725	-64.05	20230118	1210	10.66	20230823	1.85	N	380540	100	28 억	642583	N	N	N	N
104	20230911	100926	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1344	5	2	0.37	35636204	26540	47.60	1314	1356	1314	1740	938	1339	1342.74	2.28	-11782	1370	1354	1333	1317	1296	1362	1325	28	401	100	910	1	1	28137096	378	-3.03	1.45	12	0.09	-443.00	924.00	3725	20230118	-63.92	1210	20230823	11.07	3725	-63.92	20230118	1210	11.07	20230823	3725	-63.92	20230118	1210	11.07	20230823	1.85	N	380540	100	28 억	642583	N	N	N	N
105	20230911	090923	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1352	13	2	0.97	4551502	3391	6.08	1314	1356	1314	1740	938	1339	1342.23	2.28	-134	1370	1354	1333	1317	1296	1362	1325	28	401	100	910	1	1	28137096	380	-3.05	1.46	12	0.01	-443.00	924.00	3725	20230118	-63.70	1210	20230823	11.74	3725	-63.70	20230118	1210	11.74	20230823	3725	-63.70	20230118	1210	11.74	20230823	1.85	N	380540	100	28 억	642583	N	N	N	N
106	20230908	160948	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1339	5	2	0.37	71399244	53753	29.67	1312	1349	1312	1734	934	1334	1328.26	2.30	-5792	1428	1381	1343	1296	1258	1362	1277	28	400	100	900	1	1	28137096	377	-3.02	1.45	12	0.19	-443.00	924.00	3725	20230118	-64.05	1210	20230823	10.66	3725	-64.05	20230118	1210	10.66	20230823	3725	-64.05	20230118	1210	10.66	20230823	1.74	N	380540	100	28 억	648299	N	N	N	N
107	20230908	150949	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1337	3	2	0.22	62792154	47326	26.12	1312	1337	1312	1734	934	1334	1326.80	2.30	-8656	1428	1381	1343	1296	1258	1362	1277	28	400	100	900	1	1	28137096	376	-3.02	1.45	12	0.17	-443.00	924.00	3725	20230118	-64.11	1210	20230823	10.50	3725	-64.11	20230118	1210	10.50	20230823	3725	-64.11	20230118	1210	10.50	20230823	1.74	N	380540	100	28 억	648299	N	N	N	N
108	20230908	140938	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1330	-4	5	-0.30	55119940	41553	22.94	1312	1336	1312	1734	934	1334	1326.50	2.30	-8402	1428	1381	1343	1296	1258	1362	1277	28	400	100	900	1	1	28137096	374	-3.00	1.44	12	0.15	-443.00	924.00	3725	20230118	-64.30	1210	20230823	9.92	3725	-64.30	20230118	1210	9.92	20230823	3725	-64.30	20230118	1210	9.92	20230823	1.74	N	380540	100	28 억	648299	N	N	N	N
109	20230908	130947	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1336	2	2	0.15	43903981	33085	18.26	1312	1336	1312	1734	934	1334	1327.01	2.30	-7465	1428	1381	1343	1296	1258	1362	1277	28	400	100	900	1	1	28137096	376	-3.02	1.45	12	0.12	-443.00	924.00	3725	20230118	-64.13	1210	20230823	10.41	3725	-64.13	20230118	1210	10.41	20230823	3725	-64.13	20230118	1210	10.41	20230823	1.74	N	380540	100	28 억	648299	N	N	N	N
110	20230908	120959	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1333	-1	5	-0.07	38465591	29002	16.01	1312	1336	1312	1734	934	1334	1326.31	2.30	-6859	1428	1381	1343	1296	1258	1362	1277	28	400	100	900	1	1	28137096	375	-3.01	1.44	12	0.10	-443.00	924.00	3725	20230118	-64.21	1210	20230823	10.17	3725	-64.21	20230118	1210	10.17	20230823	3725	-64.21	20230118	1210	10.17	20230823	1.74	N	380540	100	28 억	648299	N	N	N	N
111	20230908	110953	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1329	-5	5	-0.37	26703802	20165	11.13	1312	1334	1312	1734	934	1334	1324.26	2.30	-5670	1428	1381	1343	1296	1258	1362	1277	28	400	100	900	1	1	28137096	374	-3.00	1.44	12	0.07	-443.00	924.00	3725	20230118	-64.32	1210	20230823	9.83	3725	-64.32	20230118	1210	9.83	20230823	3725	-64.32	20230118	1210	9.83	20230823	1.74	N	380540	100	28 억	648299	N	N	N	N
112	20230908	100946	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1327	-7	5	-0.52	17455521	13187	7.28	1312	1334	1312	1734	934	1334	1323.69	2.30	-3104	1428	1381	1343	1296	1258	1362	1277	28	400	100	900	1	1	28137096	373	-3.00	1.44	12	0.05	-443.00	924.00	3725	20230118	-64.38	1210	20230823	9.67	3725	-64.38	20230118	1210	9.67	20230823	3725	-64.38	20230118	1210	9.67	20230823	1.74	N	380540	100	28 억	648299	N	N	N	N
113	20230908	090953	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1320	-14	5	-1.05	3819918	2886	1.59	1312	1334	1312	1734	934	1334	1323.60	2.30	-285	1428	1381	1343	1296	1258	1362	1277	28	400	100	900	1	1	28137096	371	-2.98	1.43	12	0.01	-443.00	924.00	3725	20230118	-64.56	1210	20230823	9.09	3725	-64.56	20230118	1210	9.09	20230823	3725	-64.56	20230118	1210	9.09	20230823	1.74	N	380540	100	28 억	648299	N	N	N	N
114	20230907	160934	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1334	-45	5	-3.26	241135998	180266	35.25	1381	1390	1305	1792	966	1379	1337.67	2.33	-7875	1522	1450	1394	1322	1266	1486	1358	28	413	100	930	1	1	28137096	375	-3.01	1.44	12	0.64	-443.00	924.00	3725	20230118	-64.19	1210	20230823	10.25	3725	-64.19	20230118	1210	10.25	20230823	3725	-64.19	20230118	1210	10.25	20230823	1.70	N	380540	100	28 억	656174	N	N	N	N
115	20230907	150940	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1327	-52	5	-3.77	233835313	174769	34.18	1381	1390	1305	1792	966	1379	1337.97	2.33	-7637	1522	1450	1394	1322	1266	1486	1358	28	413	100	930	1	1	28137096	373	-3.00	1.44	12	0.62	-443.00	924.00	3725	20230118	-64.38	1210	20230823	9.67	3725	-64.38	20230118	1210	9.67	20230823	3725	-64.38	20230118	1210	9.67	20230823	1.70	N	380540	100	28 억	656174	N	N	N	N
116	20230907	140940	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1328	-51	5	-3.70	226231887	169039	33.05	1381	1390	1305	1792	966	1379	1338.34	2.33	-6495	1522	1450	1394	1322	1266	1486	1358	28	413	100	930	1	1	28137096	374	-3.00	1.44	12	0.60	-443.00	924.00	3725	20230118	-64.35	1210	20230823	9.75	3725	-64.35	20230118	1210	9.75	20230823	3725	-64.35	20230118	1210	9.75	20230823	1.70	N	380540	100	28 억	656174	N	N	N	N
117	20230907	130933	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1339	-40	5	-2.90	203982421	152323	29.79	1381	1390	1305	1792	966	1379	1339.14	2.33	2986	1522	1450	1394	1322	1266	1486	1358	28	413	100	930	1	1	28137096	377	-3.02	1.45	12	0.54	-443.00	924.00	3725	20230118	-64.05	1210	20230823	10.66	3725	-64.05	20230118	1210	10.66	20230823	3725	-64.05	20230118	1210	10.66	20230823	1.70	N	380540	100	28 억	656174	N	N	N	N
118	20230907	120948	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1315	-64	5	-4.64	167795224	125376	24.52	1381	1390	1305	1792	966	1379	1338.34	2.33	10769	1522	1450	1394	1322	1266	1486	1358	28	413	100	930	1	1	28137096	370	-2.97	1.42	12	0.45	-443.00	924.00	3725	20230118	-64.70	1210	20230823	8.68	3725	-64.70	20230118	1210	8.68	20230823	3725	-64.70	20230118	1210	8.68	20230823	1.70	N	380540	100	28 억	656174	N	N	N	N
119	20230907	110937	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1351	-28	5	-2.03	72517761	53268	10.42	1381	1390	1343	1792	966	1379	1361.38	2.33	-12692	1522	1450	1394	1322	1266	1486	1358	28	413	100	930	1	1	28137096	380	-3.05	1.46	12	0.19	-443.00	924.00	3725	20230118	-63.73	1210	20230823	11.65	3725	-63.73	20230118	1210	11.65	20230823	3725	-63.73	20230118	1210	11.65	20230823	1.70	N	380540	100	28 억	656174	N	N	N	N
120	20230907	100937	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1364	-15	5	-1.09	33630619	24544	4.80	1381	1390	1361	1792	966	1379	1370.22	2.33	-6518	1522	1450	1394	1322	1266	1486	1358	28	413	100	930	1	1	28137096	384	-3.08	1.48	12	0.09	-443.00	924.00	3725	20230118	-63.38	1210	20230823	12.73	3725	-63.38	20230118	1210	12.73	20230823	3725	-63.38	20230118	1210	12.73	20230823	1.70	N	380540	100	28 억	656174	N	N	N	N
121	20230907	090952	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1370	-9	5	-0.65	4499743	3272	0.64	1381	1390	1365	1792	966	1379	1375.23	2.33	-952	1522	1450	1394	1322	1266	1486	1358	28	413	100	930	1	1	28137096	385	-3.09	1.48	12	0.01	-443.00	924.00	3725	20230118	-63.22	1210	20230823	13.22	3725	-63.22	20230118	1210	13.22	20230823	3725	-63.22	20230118	1210	13.22	20230823	1.70	N	380540	100	28 억	656174	N	N	N	N
122	20230906	160938	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1379	34	2	2.53	712287320	509975	889.26	1344	1466	1338	1748	942	1345	1396.71	2.47	-37958	1377	1360	1343	1326	1309	1369	1335	28	403	100	910	1	1	28137096	388	-3.11	1.49	12	1.81	-443.00	924.00	3725	20230118	-62.98	1210	20230823	13.97	3725	-62.98	20230118	1210	13.97	20230823	3725	-62.98	20230118	1210	13.97	20230823	1.67	N	380540	100	28 억	694132	N	N	N	N
123	20230906	150941	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1378	33	2	2.45	693951916	496671	866.07	1344	1466	1338	1748	942	1345	1397.21	2.47	-37906	1377	1360	1343	1326	1309	1369	1335	28	403	100	910	1	1	28137096	388	-3.11	1.49	12	1.77	-443.00	924.00	3725	20230118	-63.01	1210	20230823	13.88	3725	-63.01	20230118	1210	13.88	20230823	3725	-63.01	20230118	1210	13.88	20230823	1.67	N	380540	100	28 억	694132	N	N	N	N
124	20230906	140941	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1375	30	2	2.23	644782499	461002	803.87	1344	1466	1338	1748	942	1345	1398.65	2.47	-32082	1377	1360	1343	1326	1309	1369	1335	28	403	100	910	1	1	28137096	387	-3.10	1.49	12	1.64	-443.00	924.00	3725	20230118	-63.09	1210	20230823	13.64	3725	-63.09	20230118	1210	13.64	20230823	3725	-63.09	20230118	1210	13.64	20230823	1.67	N	380540	100	28 억	694132	N	N	N	N
125	20230906	130930	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1375	30	2	2.23	636535441	454986	793.38	1344	1466	1338	1748	942	1345	1399.02	2.47	-30189	1377	1360	1343	1326	1309	1369	1335	28	403	100	910	1	1	28137096	387	-3.10	1.49	12	1.62	-443.00	924.00	3725	20230118	-63.09	1210	20230823	13.64	3725	-63.09	20230118	1210	13.64	20230823	3725	-63.09	20230118	1210	13.64	20230823	1.67	N	380540	100	28 억	694132	N	N	N	N
126	20230906	120942	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1372	27	2	2.01	606643560	433183	755.36	1344	1466	1338	1748	942	1345	1400.43	2.47	-25861	1377	1360	1343	1326	1309	1369	1335	28	403	100	910	1	1	28137096	386	-3.10	1.48	12	1.54	-443.00	924.00	3725	20230118	-63.17	1210	20230823	13.39	3725	-63.17	20230118	1210	13.39	20230823	3725	-63.17	20230118	1210	13.39	20230823	1.67	N	380540	100	28 억	694132	N	N	N	N
127	20230906	110950	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1385	40	2	2.97	569359134	406003	707.96	1344	1466	1338	1748	942	1345	1402.35	2.47	-29783	1377	1360	1343	1326	1309	1369	1335	28	403	100	910	1	1	28137096	390	-3.13	1.50	12	1.44	-443.00	924.00	3725	20230118	-62.82	1210	20230823	14.46	3725	-62.82	20230118	1210	14.46	20230823	3725	-62.82	20230118	1210	14.46	20230823	1.67	N	380540	100	28 억	694132	N	N	N	N
128	20230906	100926	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1391	46	2	3.42	469931252	334408	583.12	1344	1466	1338	1748	942	1345	1405.26	2.47	-23432	1377	1360	1343	1326	1309	1369	1335	28	403	100	910	1	1	28137096	391	-3.14	1.51	12	1.19	-443.00	924.00	3725	20230118	-62.66	1210	20230823	14.96	3725	-62.66	20230118	1210	14.96	20230823	3725	-62.66	20230118	1210	14.96	20230823	1.67	N	380540	100	28 억	694132	N	N	N	N
129	20230906	090927	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	1350	5	2	0.37	13126531	9768	17.03	1344	1355	1338	1748	942	1345	1343.83	2.47	-5643	1377	1360	1343	1326	1309	1369	1335	28	403	100	910	1	1	28137096	380	-3.05	1.46	12	0.03	-443.00	924.00	3725	20230118	-63.76	1210	20230823	11.57	3725	-63.76	20230118	1210	11.57	20230823	3725	-63.76	20230118	1210	11.57	20230823	1.67	N	380540	100	28 억	694132	N	N	N	N
130	20230905	160927	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1345	11	2	0.82	77054014	57323	55.26	1339	1360	1326	1734	934	1334	1344.20	2.47	-297	1384	1358	1339	1313	1294	1349	1304	28	400	100	900	1	1	28137096	378	-3.04	1.46	12	0.20	-443.00	924.00	3725	20230118	-63.89	1210	20230823	11.16	3725	-63.89	20230118	1210	11.16	20230823	3725	-63.89	20230118	1210	11.16	20230823	1.67	N	380540	100	28 억	694429	N	N	N	N
131	20230905	150942	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1340	6	2	0.45	72988734	54295	52.34	1339	1360	1326	1734	934	1334	1344.30	2.47	-117	1384	1358	1339	1313	1294	1349	1304	28	400	100	900	1	1	28137096	377	-3.02	1.45	12	0.19	-443.00	924.00	3725	20230118	-64.03	1210	20230823	10.74	3725	-64.03	20230118	1210	10.74	20230823	3725	-64.03	20230118	1210	10.74	20230823	1.67	N	380540	100	28 억	694429	N	N	N	N
132	20230905	140939	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1351	17	2	1.27	59767601	44414	42.82	1339	1360	1326	1734	934	1334	1345.69	2.47	-1026	1384	1358	1339	1313	1294	1349	1304	28	400	100	900	1	1	28137096	380	-3.05	1.46	12	0.16	-443.00	924.00	3725	20230118	-63.73	1210	20230823	11.65	3725	-63.73	20230118	1210	11.65	20230823	3725	-63.73	20230118	1210	11.65	20230823	1.67	N	380540	100	28 억	694429	N	N	N	N
133	20230905	130921	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1351	17	2	1.27	53127261	39467	38.05	1339	1360	1326	1734	934	1334	1346.12	2.47	-1025	1384	1358	1339	1313	1294	1349	1304	28	400	100	900	1	1	28137096	380	-3.05	1.46	12	0.14	-443.00	924.00	3725	20230118	-63.73	1210	20230823	11.65	3725	-63.73	20230118	1210	11.65	20230823	3725	-63.73	20230118	1210	11.65	20230823	1.67	N	380540	100	28 억	694429	N	N	N	N
134	20230905	120922	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1350	16	2	1.20	32468264	24179	23.31	1339	1360	1326	1734	934	1334	1342.83	2.47	1116	1384	1358	1339	1313	1294	1349	1304	28	400	100	900	1	1	28137096	380	-3.05	1.46	12	0.09	-443.00	924.00	3725	20230118	-63.76	1210	20230823	11.57	3725	-63.76	20230118	1210	11.57	20230823	3725	-63.76	20230118	1210	11.57	20230823	1.67	N	380540	100	28 억	694429	N	N	N	N
135	20230905	110929	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1358	24	2	1.80	28540268	21262	20.50	1339	1360	1326	1734	934	1334	1342.31	2.47	1819	1384	1358	1339	1313	1294	1349	1304	28	400	100	900	1	1	28137096	382	-3.07	1.47	12	0.08	-443.00	924.00	3725	20230118	-63.54	1210	20230823	12.23	3725	-63.54	20230118	1210	12.23	20230823	3725	-63.54	20230118	1210	12.23	20230823	1.67	N	380540	100	28 억	694429	N	N	N	N
136	20230905	100917	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1336	2	2	0.15	15225474	11355	10.95	1339	1350	1326	1734	934	1334	1340.86	2.47	1031	1384	1358	1339	1313	1294	1349	1304	28	400	100	900	1	1	28137096	376	-3.02	1.45	12	0.04	-443.00	924.00	3725	20230118	-64.13	1210	20230823	10.41	3725	-64.13	20230118	1210	10.41	20230823	3725	-64.13	20230118	1210	10.41	20230823	1.67	N	380540	100	28 억	694429	N	N	N	N
137	20230905	090919	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1350	16	2	1.20	5079166	3780	3.64	1339	1350	1339	1734	934	1334	1343.69	2.47	576	1384	1358	1339	1313	1294	1349	1304	28	400	100	900	1	1	28137096	380	-3.05	1.46	12	0.01	-443.00	924.00	3725	20230118	-63.76	1210	20230823	11.57	3725	-63.76	20230118	1210	11.57	20230823	3725	-63.76	20230118	1210	11.57	20230823	1.67	N	380540	100	28 억	694429	N	N	N	N
138	20230904	160911	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1334	-13	5	-0.97	138108392	103591	130.20	1365	1365	1320	1751	943	1347	1333.21	2.51	-12126	1394	1370	1350	1326	1306	1360	1316	28	404	100	910	1	1	28137096	375	-3.01	1.44	12	0.37	-443.00	924.00	3725	20230118	-64.19	1210	20230823	10.25	3725	-64.19	20230118	1210	10.25	20230823	3725	-64.19	20230118	1210	10.25	20230823	1.63	N	380540	100	28 억	706555	N	N	N	N
139	20230904	150858	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1333	-14	5	-1.04	135006123	101265	127.28	1365	1365	1320	1751	943	1347	1333.20	2.51	-12126	1394	1370	1350	1326	1306	1360	1316	28	404	100	910	1	1	28137096	375	-3.01	1.44	12	0.36	-443.00	924.00	3725	20230118	-64.21	1210	20230823	10.17	3725	-64.21	20230118	1210	10.17	20230823	3725	-64.21	20230118	1210	10.17	20230823	1.63	N	380540	100	28 억	706555	N	N	N	N
140	20230904	140857	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1327	-20	5	-1.48	125936148	94451	118.72	1365	1365	1320	1751	943	1347	1333.35	2.51	-11564	1394	1370	1350	1326	1306	1360	1316	28	404	100	910	1	1	28137096	373	-3.00	1.44	12	0.34	-443.00	924.00	3725	20230118	-64.38	1210	20230823	9.67	3725	-64.38	20230118	1210	9.67	20230823	3725	-64.38	20230118	1210	9.67	20230823	1.63	N	380540	100	28 억	706555	N	N	N	N
141	20230904	130911	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1326	-21	5	-1.56	112251119	84152	105.77	1365	1365	1320	1751	943	1347	1333.91	2.51	-11491	1394	1370	1350	1326	1306	1360	1316	28	404	100	910	1	1	28137096	373	-2.99	1.44	12	0.30	-443.00	924.00	3725	20230118	-64.40	1210	20230823	9.59	3725	-64.40	20230118	1210	9.59	20230823	3725	-64.40	20230118	1210	9.59	20230823	1.63	N	380540	100	28 억	706555	N	N	N	N
142	20230904	120855	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1345	-2	5	-0.15	77392328	57992	72.89	1365	1365	1320	1751	943	1347	1334.53	2.51	-412	1394	1370	1350	1326	1306	1360	1316	28	404	100	910	1	1	28137096	378	-3.04	1.46	12	0.21	-443.00	924.00	3725	20230118	-63.89	1210	20230823	11.16	3725	-63.89	20230118	1210	11.16	20230823	3725	-63.89	20230118	1210	11.16	20230823	1.63	N	380540	100	28 억	706555	N	N	N	N
143	20230904	110838	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1336	-11	5	-0.82	68254096	51181	64.33	1365	1365	1320	1751	943	1347	1333.58	2.51	1064	1394	1370	1350	1326	1306	1360	1316	28	404	100	910	1	1	28137096	376	-3.02	1.45	12	0.18	-443.00	924.00	3725	20230118	-64.13	1210	20230823	10.41	3725	-64.13	20230118	1210	10.41	20230823	3725	-64.13	20230118	1210	10.41	20230823	1.63	N	380540	100	28 억	706555	N	N	N	N
144	20230904	100843	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1341	-6	5	-0.45	62793022	47098	59.20	1365	1365	1320	1751	943	1347	1333.24	2.51	2647	1394	1370	1350	1326	1306	1360	1316	28	404	100	910	1	1	28137096	377	-3.03	1.45	12	0.17	-443.00	924.00	3725	20230118	-64.00	1210	20230823	10.83	3725	-64.00	20230118	1210	10.83	20230823	3725	-64.00	20230118	1210	10.83	20230823	1.63	N	380540	100	28 억	706555	N	N	N	N
145	20230904	090855	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1332	-15	5	-1.11	35861393	26997	33.93	1365	1365	1320	1751	943	1347	1328.35	2.51	8945	1394	1370	1350	1326	1306	1360	1316	28	404	100	910	1	1	28137096	375	-3.01	1.44	12	0.10	-443.00	924.00	3725	20230118	-64.24	1210	20230823	10.08	3725	-64.24	20230118	1210	10.08	20230823	3725	-64.24	20230118	1210	10.08	20230823	1.63	N	380540	100	28 억	706555	N	N	N	N
146	20230901	160847	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1347	-5	5	-0.37	106747077	79389	71.74	1374	1374	1330	1757	947	1352	1344.60	2.58	-18194	1398	1374	1358	1334	1318	1367	1327	28	405	100	910	1	1	28137096	379	-3.04	1.46	12	0.28	-443.00	924.00	3725	20230118	-63.84	1210	20230823	11.32	3725	-63.84	20230118	1210	11.32	20230823	3725	-63.84	20230118	1210	11.32	20230823	1.67	N	380540	100	28 억	725842	N	N	N	N
147	20230901	150902	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1340	-12	5	-0.89	99595000	74066	66.93	1374	1374	1330	1757	947	1352	1344.68	2.58	-17996	1398	1374	1358	1334	1318	1367	1327	28	405	100	910	1	1	28137096	377	-3.02	1.45	12	0.26	-443.00	924.00	3725	20230118	-64.03	1210	20230823	10.74	3725	-64.03	20230118	1210	10.74	20230823	3725	-64.03	20230118	1210	10.74	20230823	1.67	N	380540	100	28 억	725842	N	N	N	N
148	20230901	140901	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1344	-8	5	-0.59	79163211	58762	53.10	1374	1374	1330	1757	947	1352	1347.18	2.58	-16301	1398	1374	1358	1334	1318	1367	1327	28	405	100	910	1	1	28137096	378	-3.03	1.45	12	0.21	-443.00	924.00	3725	20230118	-63.92	1210	20230823	11.07	3725	-63.92	20230118	1210	11.07	20230823	3725	-63.92	20230118	1210	11.07	20230823	1.67	N	380540	100	28 억	725842	N	N	N	N
149	20230901	130833	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1344	-8	5	-0.59	60479879	44792	40.48	1374	1374	1330	1757	947	1352	1350.24	2.58	-9667	1398	1374	1358	1334	1318	1367	1327	28	405	100	910	1	1	28137096	378	-3.03	1.45	12	0.16	-443.00	924.00	3725	20230118	-63.92	1210	20230823	11.07	3725	-63.92	20230118	1210	11.07	20230823	3725	-63.92	20230118	1210	11.07	20230823	1.67	N	380540	100	28 억	725842	N	N	N	N
150	20230901	120845	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1352	0	3	0.00	49678867	36717	33.18	1374	1374	1345	1757	947	1352	1353.02	2.58	-8672	1398	1374	1358	1334	1318	1367	1327	28	405	100	910	1	1	28137096	380	-3.05	1.46	12	0.13	-443.00	924.00	3725	20230118	-63.70	1210	20230823	11.74	3725	-63.70	20230118	1210	11.74	20230823	3725	-63.70	20230118	1210	11.74	20230823	1.67	N	380540	100	28 억	725842	N	N	N	N
151	20230901	110843	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1356	4	2	0.30	38578489	28490	25.75	1374	1374	1348	1757	947	1352	1354.11	2.58	-5834	1398	1374	1358	1334	1318	1367	1327	28	405	100	910	1	1	28137096	382	-3.06	1.47	12	0.10	-443.00	924.00	3725	20230118	-63.60	1210	20230823	12.07	3725	-63.60	20230118	1210	12.07	20230823	3725	-63.60	20230118	1210	12.07	20230823	1.67	N	380540	100	28 억	725842	N	N	N	N
152	20230901	100839	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1358	6	2	0.44	15056468	11099	10.03	1374	1374	1352	1757	947	1352	1356.56	2.58	803	1398	1374	1358	1334	1318	1367	1327	28	405	100	910	1	1	28137096	382	-3.07	1.47	12	0.04	-443.00	924.00	3725	20230118	-63.54	1210	20230823	12.23	3725	-63.54	20230118	1210	12.23	20230823	3725	-63.54	20230118	1210	12.23	20230823	1.67	N	380540	100	28 억	725842	N	N	N	N
153	20230901	090826	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	1354	2	2	0.15	2325589	1708	1.54	1374	1374	1354	1757	947	1352	1361.59	2.58	797	1398	1374	1358	1334	1318	1367	1327	28	405	100	910	1	1	28137096	381	-3.06	1.47	12	0.01	-443.00	924.00	3725	20230118	-63.65	1210	20230823	11.90	3725	-63.65	20230118	1210	11.90	20230823	3725	-63.65	20230118	1210	11.90	20230823	1.67	N	380540	100	28 억	725842	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History