KissMeData/065770/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1543	15	2	0.98	1321239196	827722	1506.65	1692	1692	1520	1986	1070	1528	1596.25	0.70	-9063	1578	1552	1526	1500	1474	1566	1514	97	458	500	1060	1	1	19411130	300	-8.62	1.65	12	4.26	-179.00	936.00	1930	20221205	-20.05	1197	20230726	28.91	1842	-16.23	20230214	1197	28.91	20230726	1930	-20.05	20221205	1197	28.91	20230726	0.43	N	065770	500	97 억	135437	N	N	N	N
3	20230927	150607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1571	43	2	2.81	1285890647	804885	1465.08	1692	1692	1520	1986	1070	1528	1597.61	0.70	-9003	1578	1552	1526	1500	1474	1566	1514	97	458	500	1060	1	1	19411130	305	-8.78	1.68	12	4.15	-179.00	936.00	1930	20221205	-18.60	1197	20230726	31.24	1842	-14.71	20230214	1197	31.24	20230726	1930	-18.60	20221205	1197	31.24	20230726	0.43	N	065770	500	97 억	135437	N	N	N	N
4	20230927	140607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1533	5	2	0.33	1235206237	771970	1405.17	1692	1692	1520	1986	1070	1528	1600.07	0.70	-11329	1578	1552	1526	1500	1474	1566	1514	97	458	500	1060	1	1	19411130	298	-8.56	1.64	12	3.98	-179.00	936.00	1930	20221205	-20.57	1197	20230726	28.07	1842	-16.78	20230214	1197	28.07	20230726	1930	-20.57	20221205	1197	28.07	20230726	0.43	N	065770	500	97 억	135437	N	N	N	N
5	20230927	130600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1528	0	3	0.00	1201577559	749988	1365.15	1692	1692	1520	1986	1070	1528	1602.13	0.70	-11930	1578	1552	1526	1500	1474	1566	1514	97	458	500	1060	1	1	19411130	297	-8.54	1.63	12	3.86	-179.00	936.00	1930	20221205	-20.83	1197	20230726	27.65	1842	-17.05	20230214	1197	27.65	20230726	1930	-20.83	20221205	1197	27.65	20230726	0.43	N	065770	500	97 억	135437	N	N	N	N
6	20230927	120600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1561	33	2	2.16	1120822476	697264	1269.18	1692	1692	1536	1986	1070	1528	1607.46	0.70	-12732	1578	1552	1526	1500	1474	1566	1514	97	458	500	1060	1	1	19411130	303	-8.72	1.67	12	3.59	-179.00	936.00	1930	20221205	-19.12	1197	20230726	30.41	1842	-15.26	20230214	1197	30.41	20230726	1930	-19.12	20221205	1197	30.41	20230726	0.43	N	065770	500	97 억	135437	N	N	N	N
7	20230927	110605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1571	43	2	2.81	1045483061	649172	1181.64	1692	1692	1536	1986	1070	1528	1610.49	0.70	-14446	1578	1552	1526	1500	1474	1566	1514	97	458	500	1060	1	1	19411130	305	-8.78	1.68	12	3.34	-179.00	936.00	1930	20221205	-18.60	1197	20230726	31.24	1842	-14.71	20230214	1197	31.24	20230726	1930	-18.60	20221205	1197	31.24	20230726	0.43	N	065770	500	97 억	135437	N	N	N	N
8	20230927	100601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1563	35	2	2.29	936111093	579947	1055.64	1692	1692	1536	1986	1070	1528	1614.13	0.70	-14180	1578	1552	1526	1500	1474	1566	1514	97	458	500	1060	1	1	19411130	303	-8.73	1.67	12	2.99	-179.00	936.00	1930	20221205	-19.02	1197	20230726	30.58	1842	-15.15	20230214	1197	30.58	20230726	1930	-19.02	20221205	1197	30.58	20230726	0.43	N	065770	500	97 억	135437	N	N	N	N
9	20230927	090610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1602	74	2	4.84	400840190	242011	440.52	1692	1692	1573	1986	1070	1528	1656.29	0.70	-5959	1578	1552	1526	1500	1474	1566	1514	97	458	500	1060	1	1	19411130	311	-8.95	1.71	12	1.25	-179.00	936.00	1930	20221205	-16.99	1197	20230726	33.83	1842	-13.03	20230214	1197	33.83	20230726	1930	-16.99	20221205	1197	33.83	20230726	0.43	N	065770	500	97 억	135437	N	N	N	N
10	20230926	160601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1528	28	2	1.87	83604105	54937	45.45	1505	1552	1500	1950	1050	1500	1521.87	0.70	874	1702	1600	1513	1411	1324	1652	1463	97	450	500	1050	1	1	19411130	297	-8.54	1.63	12	0.28	-179.00	936.00	1930	20221205	-20.83	1197	20230726	27.65	1842	-17.05	20230214	1197	27.65	20230726	1930	-20.83	20221205	1197	27.65	20230726	0.43	N	065770	500	97 억	134926	N	N	N	N
11	20230926	150602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1530	30	2	2.00	78363064	51507	42.61	1505	1552	1500	1950	1050	1500	1521.47	0.70	874	1702	1600	1513	1411	1324	1652	1463	97	450	500	1050	1	1	19411130	297	-8.55	1.63	12	0.27	-179.00	936.00	1930	20221205	-20.73	1197	20230726	27.82	1842	-16.94	20230214	1197	27.82	20230726	1930	-20.73	20221205	1197	27.82	20230726	0.43	N	065770	500	97 억	134926	N	N	N	N
12	20230926	140555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1534	34	2	2.27	64592364	42470	35.13	1505	1552	1500	1950	1050	1500	1520.96	0.70	598	1702	1600	1513	1411	1324	1652	1463	97	450	500	1050	1	1	19411130	298	-8.57	1.64	12	0.22	-179.00	936.00	1930	20221205	-20.52	1197	20230726	28.15	1842	-16.72	20230214	1197	28.15	20230726	1930	-20.52	20221205	1197	28.15	20230726	0.43	N	065770	500	97 억	134926	N	N	N	N
13	20230926	130558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1540	40	2	2.67	60914676	40076	33.15	1505	1552	1500	1950	1050	1500	1520.05	0.70	1044	1702	1600	1513	1411	1324	1652	1463	97	450	500	1050	1	1	19411130	299	-8.60	1.65	12	0.21	-179.00	936.00	1930	20221205	-20.21	1197	20230726	28.65	1842	-16.40	20230214	1197	28.65	20230726	1930	-20.21	20221205	1197	28.65	20230726	0.43	N	065770	500	97 억	134926	N	N	N	N
14	20230926	120601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1540	40	2	2.67	59506624	39162	32.40	1505	1552	1500	1950	1050	1500	1519.57	0.70	873	1702	1600	1513	1411	1324	1652	1463	97	450	500	1050	1	1	19411130	299	-8.60	1.65	12	0.20	-179.00	936.00	1930	20221205	-20.21	1197	20230726	28.65	1842	-16.40	20230214	1197	28.65	20230726	1930	-20.21	20221205	1197	28.65	20230726	0.43	N	065770	500	97 억	134926	N	N	N	N
15	20230926	110600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1523	23	2	1.53	28645228	18887	15.62	1505	1531	1500	1950	1050	1500	1516.79	0.70	-694	1702	1600	1513	1411	1324	1652	1463	97	450	500	1050	1	1	19411130	296	-8.51	1.63	12	0.10	-179.00	936.00	1930	20221205	-21.09	1197	20230726	27.23	1842	-17.32	20230214	1197	27.23	20230726	1930	-21.09	20221205	1197	27.23	20230726	0.43	N	065770	500	97 억	134926	N	N	N	N
16	20230926	100557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1513	13	2	0.87	16599624	10935	9.05	1505	1531	1500	1950	1050	1500	1518.27	0.70	-42	1702	1600	1513	1411	1324	1652	1463	97	450	500	1050	1	1	19411130	294	-8.45	1.62	12	0.06	-179.00	936.00	1930	20221205	-21.61	1197	20230726	26.40	1842	-17.86	20230214	1197	26.40	20230726	1930	-21.61	20221205	1197	26.40	20230726	0.43	N	065770	500	97 억	134926	N	N	N	N
17	20230926	090559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1529	29	2	1.93	3759329	2495	2.06	1505	1531	1500	1950	1050	1500	1507.16	0.70	-16	1702	1600	1513	1411	1324	1652	1463	97	450	500	1050	1	1	19411130	297	-8.54	1.63	12	0.01	-179.00	936.00	1930	20221205	-20.78	1197	20230726	27.74	1842	-16.99	20230214	1197	27.74	20230726	1930	-20.78	20221205	1197	27.74	20230726	0.43	N	065770	500	97 억	134926	N	N	N	N
18	20230925	160559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1500	18	2	1.21	182373447	120502	117.02	1479	1615	1426	1926	1038	1482	1513.51	0.69	1838	1595	1538	1479	1422	1363	1509	1393	97	444	500	1030	1	1	19411130	291	-8.38	1.60	12	0.62	-179.00	936.00	1930	20221205	-22.28	1197	20230726	25.31	1842	-18.57	20230214	1197	25.31	20230726	1930	-22.28	20221205	1197	25.31	20230726	0.44	N	065770	500	97 억	133727	N	N	N	N
19	20230925	150602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1480	-2	5	-0.13	179514847	118577	115.15	1479	1615	1426	1926	1038	1482	1513.97	0.69	2877	1595	1538	1479	1422	1363	1509	1393	97	444	500	1030	1	1	19411130	287	-8.27	1.58	12	0.61	-179.00	936.00	1930	20221205	-23.32	1197	20230726	23.64	1842	-19.65	20230214	1197	23.64	20230726	1930	-23.32	20221205	1197	23.64	20230726	0.44	N	065770	500	97 억	133727	N	N	N	N
20	20230925	140551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1528	46	2	3.10	153097858	100816	97.90	1479	1615	1426	1926	1038	1482	1518.67	0.69	3288	1595	1538	1479	1422	1363	1509	1393	97	444	500	1030	1	1	19411130	297	-8.54	1.63	12	0.52	-179.00	936.00	1930	20221205	-20.83	1197	20230726	27.65	1842	-17.05	20230214	1197	27.65	20230726	1930	-20.83	20221205	1197	27.65	20230726	0.44	N	065770	500	97 억	133727	N	N	N	N
21	20230925	130556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1530	48	2	3.24	149901640	98720	95.87	1479	1615	1426	1926	1038	1482	1518.53	0.69	2878	1595	1538	1479	1422	1363	1509	1393	97	444	500	1030	1	1	19411130	297	-8.55	1.63	12	0.51	-179.00	936.00	1930	20221205	-20.73	1197	20230726	27.82	1842	-16.94	20230214	1197	27.82	20230726	1930	-20.73	20221205	1197	27.82	20230726	0.44	N	065770	500	97 억	133727	N	N	N	N
22	20230925	120600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1537	55	2	3.71	106787254	70617	68.58	1479	1615	1426	1926	1038	1482	1512.30	0.69	1510	1595	1538	1479	1422	1363	1509	1393	97	444	500	1030	1	1	19411130	298	-8.59	1.64	12	0.36	-179.00	936.00	1930	20221205	-20.36	1197	20230726	28.40	1842	-16.56	20230214	1197	28.40	20230726	1930	-20.36	20221205	1197	28.40	20230726	0.44	N	065770	500	97 억	133727	N	N	N	N
23	20230925	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1544	62	2	4.18	102996100	68147	66.18	1479	1615	1426	1926	1038	1482	1511.48	0.69	1335	1595	1538	1479	1422	1363	1509	1393	97	444	500	1030	1	1	19411130	300	-8.63	1.65	12	0.35	-179.00	936.00	1930	20221205	-20.00	1197	20230726	28.99	1842	-16.18	20230214	1197	28.99	20230726	1930	-20.00	20221205	1197	28.99	20230726	0.44	N	065770	500	97 억	133727	N	N	N	N
24	20230925	100558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1536	54	2	3.64	83223906	55298	53.70	1479	1615	1426	1926	1038	1482	1505.10	0.69	-99	1595	1538	1479	1422	1363	1509	1393	97	444	500	1030	1	1	19411130	298	-8.58	1.64	12	0.28	-179.00	936.00	1930	20221205	-20.41	1197	20230726	28.32	1842	-16.61	20230214	1197	28.32	20230726	1930	-20.41	20221205	1197	28.32	20230726	0.44	N	065770	500	97 억	133727	N	N	N	N
25	20230925	090556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1439	-43	5	-2.90	6198945	4208	4.09	1479	1479	1426	1926	1038	1482	1472.64	0.69	-802	1595	1538	1479	1422	1363	1509	1393	97	444	500	1030	1	1	19411130	279	-8.04	1.54	12	0.02	-179.00	936.00	1930	20221205	-25.44	1197	20230726	20.22	1842	-21.88	20230214	1197	20.22	20230726	1930	-25.44	20221205	1197	20.22	20230726	0.44	N	065770	500	97 억	133727	N	N	N	N
26	20230922	160616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1482	-101	5	-6.38	150149676	101812	159.00	1536	1536	1420	2055	1109	1583	1474.77	0.71	-3923	1663	1623	1589	1549	1515	1606	1532	97	472	500	1100	1	1	19411130	288	-8.28	1.58	12	0.52	-179.00	936.00	1930	20221205	-23.21	1197	20230726	23.81	1842	-19.54	20230214	1197	23.81	20230726	1930	-23.21	20221205	1197	23.81	20230726	0.44	N	065770	500	97 억	137417	N	N	N	N
27	20230922	150612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1485	-98	5	-6.19	146000659	99011	154.63	1536	1536	1420	2055	1109	1583	1474.59	0.71	-3201	1663	1623	1589	1549	1515	1606	1532	97	472	500	1100	1	1	19411130	288	-8.30	1.59	12	0.51	-179.00	936.00	1930	20221205	-23.06	1197	20230726	24.06	1842	-19.38	20230214	1197	24.06	20230726	1930	-23.06	20221205	1197	24.06	20230726	0.44	N	065770	500	97 억	137417	N	N	N	N
28	20230922	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1491	-92	5	-5.81	143703432	97463	152.21	1536	1536	1420	2055	1109	1583	1474.44	0.71	-2316	1663	1623	1589	1549	1515	1606	1532	97	472	500	1100	1	1	19411130	289	-8.33	1.59	12	0.50	-179.00	936.00	1930	20221205	-22.75	1197	20230726	24.56	1842	-19.06	20230214	1197	24.56	20230726	1930	-22.75	20221205	1197	24.56	20230726	0.44	N	065770	500	97 억	137417	N	N	N	N
29	20230922	130537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1479	-104	5	-6.57	141183780	95766	149.56	1536	1536	1420	2055	1109	1583	1474.25	0.71	-1752	1663	1623	1589	1549	1515	1606	1532	97	472	500	1100	1	1	19411130	287	-8.26	1.58	12	0.49	-179.00	936.00	1930	20221205	-23.37	1197	20230726	23.56	1842	-19.71	20230214	1197	23.56	20230726	1930	-23.37	20221205	1197	23.56	20230726	0.44	N	065770	500	97 억	137417	N	N	N	N
30	20230922	120535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1476	-107	5	-6.76	136614591	92655	144.70	1536	1536	1420	2055	1109	1583	1474.44	0.71	-1421	1663	1623	1589	1549	1515	1606	1532	97	472	500	1100	1	1	19411130	287	-8.25	1.58	12	0.48	-179.00	936.00	1930	20221205	-23.52	1197	20230726	23.31	1842	-19.87	20230214	1197	23.31	20230726	1930	-23.52	20221205	1197	23.31	20230726	0.44	N	065770	500	97 억	137417	N	N	N	N
31	20230922	110531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1443	-140	5	-8.84	117264690	79409	124.01	1536	1536	1420	2055	1109	1583	1476.71	0.71	2059	1663	1623	1589	1549	1515	1606	1532	97	472	500	1100	1	1	19411130	280	-8.06	1.54	12	0.41	-179.00	936.00	1930	20221205	-25.23	1197	20230726	20.55	1842	-21.66	20230214	1197	20.55	20230726	1930	-25.23	20221205	1197	20.55	20230726	0.44	N	065770	500	97 억	137417	N	N	N	N
32	20230922	100533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1455	-128	5	-8.09	84623178	56639	88.45	1536	1536	1455	2055	1109	1583	1494.07	0.71	-992	1663	1623	1589	1549	1515	1606	1532	97	472	500	1100	1	1	19411130	282	-8.13	1.55	12	0.29	-179.00	936.00	1930	20221205	-24.61	1197	20230726	21.55	1842	-21.01	20230214	1197	21.55	20230726	1930	-24.61	20221205	1197	21.55	20230726	0.44	N	065770	500	97 억	137417	N	N	N	N
33	20230922	090528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1529	-54	5	-3.41	19372539	12679	19.80	1536	1536	1518	2055	1109	1583	1527.91	0.71	2718	1663	1623	1589	1549	1515	1606	1532	97	472	500	1100	1	1	19411130	297	-8.54	1.63	12	0.07	-179.00	936.00	1930	20221205	-20.78	1197	20230726	27.74	1842	-16.99	20230214	1197	27.74	20230726	1930	-20.78	20221205	1197	27.74	20230726	0.44	N	065770	500	97 억	137417	N	N	N	N
34	20230921	160536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1583	-42	5	-2.58	99033375	61611	58.83	1621	1629	1555	2110	1138	1625	1607.40	0.74	-5545	1655	1639	1621	1605	1587	1642	1608	97	485	500	1130	1	1	19411130	307	-8.84	1.69	12	0.32	-179.00	936.00	1930	20221205	-17.98	1197	20230726	32.25	1842	-14.06	20230214	1197	32.25	20230726	1930	-17.98	20221205	1197	32.25	20230726	0.46	N	065770	500	97 억	143224	N	N	N	N
35	20230921	150527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1595	-30	5	-1.85	95287448	59245	56.57	1621	1629	1555	2110	1138	1625	1608.36	0.74	-5544	1655	1639	1621	1605	1587	1642	1608	97	485	500	1130	1	1	19411130	310	-8.91	1.70	12	0.31	-179.00	936.00	1930	20221205	-17.36	1197	20230726	33.25	1842	-13.41	20230214	1197	33.25	20230726	1930	-17.36	20221205	1197	33.25	20230726	0.46	N	065770	500	97 억	143224	N	N	N	N
36	20230921	140533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1612	-13	5	-0.80	94022385	58450	55.81	1621	1629	1555	2110	1138	1625	1608.60	0.74	-5563	1655	1639	1621	1605	1587	1642	1608	97	485	500	1130	1	1	19411130	313	-9.01	1.72	12	0.30	-179.00	936.00	1930	20221205	-16.48	1197	20230726	34.67	1842	-12.49	20230214	1197	34.67	20230726	1930	-16.48	20221205	1197	34.67	20230726	0.46	N	065770	500	97 억	143224	N	N	N	N
37	20230921	130526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1599	-26	5	-1.60	89708701	55752	53.23	1621	1629	1555	2110	1138	1625	1609.07	0.74	-5318	1655	1639	1621	1605	1587	1642	1608	97	485	500	1130	1	1	19411130	310	-8.93	1.71	12	0.29	-179.00	936.00	1930	20221205	-17.15	1197	20230726	33.58	1842	-13.19	20230214	1197	33.58	20230726	1930	-17.15	20221205	1197	33.58	20230726	0.46	N	065770	500	97 억	143224	N	N	N	N
38	20230921	120522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1620	-5	5	-0.31	74633619	46323	44.23	1621	1629	1562	2110	1138	1625	1611.16	0.74	-5276	1655	1639	1621	1605	1587	1642	1608	97	485	500	1130	1	1	19411130	314	-9.05	1.73	12	0.24	-179.00	936.00	1930	20221205	-16.06	1197	20230726	35.34	1842	-12.05	20230214	1197	35.34	20230726	1930	-16.06	20221205	1197	35.34	20230726	0.46	N	065770	500	97 억	143224	N	N	N	N
39	20230921	110535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1615	-10	5	-0.62	64840310	40294	38.47	1621	1629	1562	2110	1138	1625	1609.18	0.74	-4727	1655	1639	1621	1605	1587	1642	1608	97	485	500	1130	1	1	19411130	313	-9.02	1.73	12	0.21	-179.00	936.00	1930	20221205	-16.32	1197	20230726	34.92	1842	-12.32	20230214	1197	34.92	20230726	1930	-16.32	20221205	1197	34.92	20230726	0.46	N	065770	500	97 억	143224	N	N	N	N
40	20230921	100526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1593	-32	5	-1.97	29224445	18144	17.32	1621	1628	1562	2110	1138	1625	1610.69	0.74	-1793	1655	1639	1621	1605	1587	1642	1608	97	485	500	1130	1	1	19411130	309	-8.90	1.70	12	0.09	-179.00	936.00	1930	20221205	-17.46	1197	20230726	33.08	1842	-13.52	20230214	1197	33.08	20230726	1930	-17.46	20221205	1197	33.08	20230726	0.46	N	065770	500	97 억	143224	N	N	N	N
41	20230921	090533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1625	0	3	0.00	6267011	3869	3.69	1621	1625	1613	2110	1138	1625	1619.80	0.74	-486	1655	1639	1621	1605	1587	1642	1608	97	485	500	1130	1	1	19411130	315	-9.08	1.74	12	0.02	-179.00	936.00	1930	20221205	-15.80	1197	20230726	35.76	1842	-11.78	20230214	1197	35.76	20230726	1930	-15.80	20221205	1197	35.76	20230726	0.46	N	065770	500	97 억	143224	N	N	N	N
42	20230920	160532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1625	-1	5	-0.06	169224640	104562	52.78	1625	1637	1603	2110	1139	1626	1618.41	0.74	-915	1668	1646	1611	1589	1554	1658	1601	97	484	500	1130	1	1	19411130	315	-9.08	1.74	12	0.54	-179.00	936.00	1930	20221205	-15.80	1197	20230726	35.76	1842	-11.78	20230214	1197	35.76	20230726	1930	-15.80	20221205	1197	35.76	20230726	0.46	N	065770	500	97 억	143955	N	N	N	N
43	20230920	150520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1623	-3	5	-0.18	148258605	91582	46.22	1625	1637	1603	2110	1139	1626	1618.86	0.74	-915	1668	1646	1611	1589	1554	1658	1601	97	484	500	1130	1	1	19411130	315	-9.07	1.73	12	0.47	-179.00	936.00	1930	20221205	-15.91	1197	20230726	35.59	1842	-11.89	20230214	1197	35.59	20230726	1930	-15.91	20221205	1197	35.59	20230726	0.46	N	065770	500	97 억	143955	N	N	N	N
44	20230920	140525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1616	-10	5	-0.62	119336032	73674	37.19	1625	1637	1603	2110	1139	1626	1619.78	0.74	-826	1668	1646	1611	1589	1554	1658	1601	97	484	500	1130	1	1	19411130	314	-9.03	1.73	12	0.38	-179.00	936.00	1930	20221205	-16.27	1197	20230726	35.00	1842	-12.27	20230214	1197	35.00	20230726	1930	-16.27	20221205	1197	35.00	20230726	0.46	N	065770	500	97 억	143955	N	N	N	N
45	20230920	130521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1616	-10	5	-0.62	110882884	68456	34.55	1625	1637	1603	2110	1139	1626	1619.77	0.74	-796	1668	1646	1611	1589	1554	1658	1601	97	484	500	1130	1	1	19411130	314	-9.03	1.73	12	0.35	-179.00	936.00	1930	20221205	-16.27	1197	20230726	35.00	1842	-12.27	20230214	1197	35.00	20230726	1930	-16.27	20221205	1197	35.00	20230726	0.46	N	065770	500	97 억	143955	N	N	N	N
46	20230920	120520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1625	-1	5	-0.06	102853059	63489	32.05	1625	1637	1603	2110	1139	1626	1620.01	0.74	-1469	1668	1646	1611	1589	1554	1658	1601	97	484	500	1130	1	1	19411130	315	-9.08	1.74	12	0.33	-179.00	936.00	1930	20221205	-15.80	1197	20230726	35.76	1842	-11.78	20230214	1197	35.76	20230726	1930	-15.80	20221205	1197	35.76	20230726	0.46	N	065770	500	97 억	143955	N	N	N	N
47	20230920	110526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1623	-3	5	-0.18	92126126	56862	28.70	1625	1637	1603	2110	1139	1626	1620.17	0.74	-1103	1668	1646	1611	1589	1554	1658	1601	97	484	500	1130	1	1	19411130	315	-9.07	1.73	12	0.29	-179.00	936.00	1930	20221205	-15.91	1197	20230726	35.59	1842	-11.89	20230214	1197	35.59	20230726	1930	-15.91	20221205	1197	35.59	20230726	0.46	N	065770	500	97 억	143955	N	N	N	N
48	20230920	100516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1623	-3	5	-0.18	73521622	45355	22.89	1625	1637	1603	2110	1139	1626	1621.03	0.74	-1384	1668	1646	1611	1589	1554	1658	1601	97	484	500	1130	1	1	19411130	315	-9.07	1.73	12	0.23	-179.00	936.00	1930	20221205	-15.91	1197	20230726	35.59	1842	-11.89	20230214	1197	35.59	20230726	1930	-15.91	20221205	1197	35.59	20230726	0.46	N	065770	500	97 억	143955	N	N	N	N
49	20230920	090522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1624	-2	5	-0.12	13727699	8461	4.27	1625	1626	1612	2110	1139	1626	1622.47	0.74	-370	1668	1646	1611	1589	1554	1658	1601	97	484	500	1130	1	1	19411130	315	-9.07	1.74	12	0.04	-179.00	936.00	1930	20221205	-15.85	1197	20230726	35.67	1842	-11.83	20230214	1197	35.67	20230726	1930	-15.85	20221205	1197	35.67	20230726	0.46	N	065770	500	97 억	143955	N	N	N	N
50	20230919	160520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1626	42	2	2.65	318038210	197737	69.85	1584	1633	1576	2055	1109	1584	1608.39	0.72	5101	1650	1616	1570	1536	1490	1634	1554	97	471	500	1100	1	1	19411130	316	-9.08	1.74	12	1.02	-179.00	936.00	1930	20221205	-15.75	1197	20230726	35.84	1842	-11.73	20230214	1197	35.84	20230726	1930	-15.75	20221205	1197	35.84	20230726	0.49	N	065770	500	97 억	138854	N	N	N	N
51	20230919	150520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1611	27	2	1.70	290845247	180952	63.92	1584	1633	1576	2055	1109	1584	1607.31	0.72	4606	1650	1616	1570	1536	1490	1634	1554	97	471	500	1100	1	1	19411130	313	-9.00	1.72	12	0.93	-179.00	936.00	1930	20221205	-16.53	1197	20230726	34.59	1842	-12.54	20230214	1197	34.59	20230726	1930	-16.53	20221205	1197	34.59	20230726	0.49	N	065770	500	97 억	138854	N	N	N	N
52	20230919	140516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1589	5	2	0.32	278474281	173221	61.19	1584	1633	1576	2055	1109	1584	1607.62	0.72	4853	1650	1616	1570	1536	1490	1634	1554	97	471	500	1100	1	1	19411130	308	-8.88	1.70	12	0.89	-179.00	936.00	1930	20221205	-17.67	1197	20230726	32.75	1842	-13.74	20230214	1197	32.75	20230726	1930	-17.67	20221205	1197	32.75	20230726	0.49	N	065770	500	97 억	138854	N	N	N	N
53	20230919	130509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1606	22	2	1.39	236384213	146734	51.83	1584	1633	1576	2055	1109	1584	1610.97	0.72	5013	1650	1616	1570	1536	1490	1634	1554	97	471	500	1100	1	1	19411130	312	-8.97	1.72	12	0.76	-179.00	936.00	1930	20221205	-16.79	1197	20230726	34.17	1842	-12.81	20230214	1197	34.17	20230726	1930	-16.79	20221205	1197	34.17	20230726	0.49	N	065770	500	97 억	138854	N	N	N	N
54	20230919	120525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1615	31	2	1.96	221753753	137642	48.62	1584	1633	1576	2055	1109	1584	1611.09	0.72	5876	1650	1616	1570	1536	1490	1634	1554	97	471	500	1100	1	1	19411130	313	-9.02	1.73	12	0.71	-179.00	936.00	1930	20221205	-16.32	1197	20230726	34.92	1842	-12.32	20230214	1197	34.92	20230726	1930	-16.32	20221205	1197	34.92	20230726	0.49	N	065770	500	97 억	138854	N	N	N	N
55	20230919	110524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1619	35	2	2.21	144892633	90240	31.88	1584	1628	1576	2055	1109	1584	1605.64	0.72	2708	1650	1616	1570	1536	1490	1634	1554	97	471	500	1100	1	1	19411130	314	-9.04	1.73	12	0.46	-179.00	936.00	1930	20221205	-16.11	1197	20230726	35.25	1842	-12.11	20230214	1197	35.25	20230726	1930	-16.11	20221205	1197	35.25	20230726	0.49	N	065770	500	97 억	138854	N	N	N	N
56	20230919	100521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1590	6	2	0.38	120205865	74835	26.43	1584	1628	1576	2055	1109	1584	1606.28	0.72	4291	1650	1616	1570	1536	1490	1634	1554	97	471	500	1100	1	1	19411130	309	-8.88	1.70	12	0.39	-179.00	936.00	1930	20221205	-17.62	1197	20230726	32.83	1842	-13.68	20230214	1197	32.83	20230726	1930	-17.62	20221205	1197	32.83	20230726	0.49	N	065770	500	97 억	138854	N	N	N	N
57	20230919	090519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1583	-1	5	-0.06	15530584	9805	3.46	1584	1590	1582	2055	1109	1584	1583.95	0.72	3602	1650	1616	1570	1536	1490	1634	1554	97	471	500	1100	1	1	19411130	307	-8.84	1.69	12	0.05	-179.00	936.00	1930	20221205	-17.98	1197	20230726	32.25	1842	-14.06	20230214	1197	32.25	20230726	1930	-17.98	20221205	1197	32.25	20230726	0.49	N	065770	500	97 억	138854	N	N	N	N
58	20230918	160521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1584	81	2	5.39	447490712	281980	355.86	1526	1604	1524	1953	1053	1503	1586.96	0.66	11596	1585	1543	1523	1481	1461	1534	1472	97	450	500	1050	1	1	19411130	307	-8.85	1.69	12	1.45	-179.00	936.00	1930	20221205	-17.93	1197	20230726	32.33	1842	-14.01	20230214	1197	32.33	20230726	1930	-17.93	20221205	1197	32.33	20230726	0.49	N	065770	500	97 억	127248	N	N	N	N
59	20230918	150518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1597	94	2	6.25	427678061	269512	340.12	1526	1604	1524	1953	1053	1503	1586.86	0.66	11211	1585	1543	1523	1481	1461	1534	1472	97	450	500	1050	1	1	19411130	310	-8.92	1.71	12	1.39	-179.00	936.00	1930	20221205	-17.25	1197	20230726	33.42	1842	-13.30	20230214	1197	33.42	20230726	1930	-17.25	20221205	1197	33.42	20230726	0.49	N	065770	500	97 억	127248	N	N	N	N
60	20230918	140532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1601	98	2	6.52	372679300	235085	296.67	1526	1604	1524	1953	1053	1503	1585.30	0.66	9975	1585	1543	1523	1481	1461	1534	1472	97	450	500	1050	1	1	19411130	311	-8.94	1.71	12	1.21	-179.00	936.00	1930	20221205	-17.05	1197	20230726	33.75	1842	-13.08	20230214	1197	33.75	20230726	1930	-17.05	20221205	1197	33.75	20230726	0.49	N	065770	500	97 억	127248	N	N	N	N
61	20230918	130519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1598	95	2	6.32	325568535	205642	259.52	1526	1603	1524	1953	1053	1503	1583.18	0.66	8757	1585	1543	1523	1481	1461	1534	1472	97	450	500	1050	1	1	19411130	310	-8.93	1.71	12	1.06	-179.00	936.00	1930	20221205	-17.20	1197	20230726	33.50	1842	-13.25	20230214	1197	33.50	20230726	1930	-17.20	20221205	1197	33.50	20230726	0.49	N	065770	500	97 억	127248	N	N	N	N
62	20230918	120520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1599	96	2	6.39	278998354	176533	222.78	1526	1602	1524	1953	1053	1503	1580.43	0.66	7315	1585	1543	1523	1481	1461	1534	1472	97	450	500	1050	1	1	19411130	310	-8.93	1.71	12	0.91	-179.00	936.00	1930	20221205	-17.15	1197	20230726	33.58	1842	-13.19	20230214	1197	33.58	20230726	1930	-17.15	20221205	1197	33.58	20230726	0.49	N	065770	500	97 억	127248	N	N	N	N
63	20230918	110518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1588	85	2	5.66	239547171	151724	191.47	1526	1601	1524	1953	1053	1503	1578.84	0.66	4474	1585	1543	1523	1481	1461	1534	1472	97	450	500	1050	1	1	19411130	308	-8.87	1.70	12	0.78	-179.00	936.00	1930	20221205	-17.72	1197	20230726	32.66	1842	-13.79	20230214	1197	32.66	20230726	1930	-17.72	20221205	1197	32.66	20230726	0.49	N	065770	500	97 억	127248	N	N	N	N
64	20230918	100514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1572	69	2	4.59	52925716	34083	43.01	1526	1575	1524	1953	1053	1503	1552.85	0.66	692	1585	1543	1523	1481	1461	1534	1472	97	450	500	1050	1	1	19411130	305	-8.78	1.68	12	0.18	-179.00	936.00	1930	20221205	-18.55	1197	20230726	31.33	1842	-14.66	20230214	1197	31.33	20230726	1930	-18.55	20221205	1197	31.33	20230726	0.49	N	065770	500	97 억	127248	N	N	N	N
65	20230918	090511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1533	30	2	2.00	8982759	5872	7.41	1526	1533	1524	1953	1053	1503	1529.76	0.66	837	1585	1543	1523	1481	1461	1534	1472	97	450	500	1050	1	1	19411130	298	-8.56	1.64	12	0.03	-179.00	936.00	1930	20221205	-20.57	1197	20230726	28.07	1842	-16.78	20230214	1197	28.07	20230726	1930	-20.57	20221205	1197	28.07	20230726	0.49	N	065770	500	97 억	127248	N	N	N	N
66	20230915	160517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1503	0	3	0.00	118151546	77188	218.15	1519	1565	1503	1953	1053	1503	1531.10	0.64	2081	1529	1515	1489	1475	1449	1523	1483	97	450	500	1050	1	1	19411130	292	-8.40	1.61	12	0.40	-179.00	936.00	1930	20221205	-22.12	1197	20230726	25.56	1842	-18.40	20230214	1197	25.56	20230726	1930	-22.12	20221205	1197	25.56	20230726	0.46	N	065770	500	97 억	125167	N	N	N	N
67	20230915	150519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1513	10	2	0.67	61570661	40228	113.69	1519	1559	1511	1953	1053	1503	1531.32	0.64	1433	1529	1515	1489	1475	1449	1523	1483	97	450	500	1050	1	1	19411130	294	-8.45	1.62	12	0.21	-179.00	936.00	1930	20221205	-21.61	1197	20230726	26.40	1842	-17.86	20230214	1197	26.40	20230726	1930	-21.61	20221205	1197	26.40	20230726	0.46	N	065770	500	97 억	125167	N	N	N	N
68	20230915	140515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1511	8	2	0.53	53482579	34883	98.59	1519	1559	1511	1953	1053	1503	1534.18	0.64	1489	1529	1515	1489	1475	1449	1523	1483	97	450	500	1050	1	1	19411130	293	-8.44	1.61	12	0.18	-179.00	936.00	1930	20221205	-21.71	1197	20230726	26.23	1842	-17.97	20230214	1197	26.23	20230726	1930	-21.71	20221205	1197	26.23	20230726	0.46	N	065770	500	97 억	125167	N	N	N	N
69	20230915	130513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1525	22	2	1.46	49405923	32188	90.97	1519	1559	1512	1953	1053	1503	1536.05	0.64	1111	1529	1515	1489	1475	1449	1523	1483	97	450	500	1050	1	1	19411130	296	-8.52	1.63	12	0.17	-179.00	936.00	1930	20221205	-20.98	1197	20230726	27.40	1842	-17.21	20230214	1197	27.40	20230726	1930	-20.98	20221205	1197	27.40	20230726	0.46	N	065770	500	97 억	125167	N	N	N	N
70	20230915	120519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1536	33	2	2.20	41231676	26813	75.78	1519	1559	1512	1953	1053	1503	1539.24	0.64	172	1529	1515	1489	1475	1449	1523	1483	97	450	500	1050	1	1	19411130	298	-8.58	1.64	12	0.14	-179.00	936.00	1930	20221205	-20.41	1197	20230726	28.32	1842	-16.61	20230214	1197	28.32	20230726	1930	-20.41	20221205	1197	28.32	20230726	0.46	N	065770	500	97 억	125167	N	N	N	N
71	20230915	110521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1531	28	2	1.86	22834938	14906	42.13	1519	1548	1512	1953	1053	1503	1534.23	0.64	74	1529	1515	1489	1475	1449	1523	1483	97	450	500	1050	1	1	19411130	297	-8.55	1.64	12	0.08	-179.00	936.00	1930	20221205	-20.67	1197	20230726	27.90	1842	-16.88	20230214	1197	27.90	20230726	1930	-20.67	20221205	1197	27.90	20230726	0.46	N	065770	500	97 억	125167	N	N	N	N
72	20230915	100520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1542	39	2	2.59	17417966	11380	32.16	1519	1548	1512	1953	1053	1503	1533.53	0.64	-89	1529	1515	1489	1475	1449	1523	1483	97	450	500	1050	1	1	19411130	299	-8.61	1.65	12	0.06	-179.00	936.00	1930	20221205	-20.10	1197	20230726	28.82	1842	-16.29	20230214	1197	28.82	20230726	1930	-20.10	20221205	1197	28.82	20230726	0.46	N	065770	500	97 억	125167	N	N	N	N
73	20230915	090511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1525	22	2	1.46	3540650	2342	6.62	1519	1529	1519	1953	1053	1503	1519.61	0.64	187	1529	1515	1489	1475	1449	1523	1483	97	450	500	1050	1	1	19411130	296	-8.52	1.63	12	0.01	-179.00	936.00	1930	20221205	-20.98	1197	20230726	27.40	1842	-17.21	20230214	1197	27.40	20230726	1930	-20.98	20221205	1197	27.40	20230726	0.46	N	065770	500	97 억	125167	N	N	N	N
74	20230914	160515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1503	4	2	0.27	52424115	35367	135.84	1484	1503	1463	1948	1050	1499	1482.29	0.64	208	1571	1535	1500	1464	1429	1517	1446	97	449	500	1040	1	1	19411130	292	-8.40	1.61	12	0.18	-179.00	936.00	1930	20221205	-22.12	1197	20230726	25.56	1842	-18.40	20230214	1197	25.56	20230726	1930	-22.12	20221205	1197	25.56	20230726	0.46	N	065770	500	97 억	124959	N	N	N	N
75	20230914	150506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1499	0	3	0.00	45606264	30823	118.39	1484	1499	1463	1948	1050	1499	1479.62	0.64	207	1571	1535	1500	1464	1429	1517	1446	97	449	500	1040	1	1	19411130	291	-8.37	1.60	12	0.16	-179.00	936.00	1930	20221205	-22.33	1197	20230726	25.23	1842	-18.62	20230214	1197	25.23	20230726	1930	-22.33	20221205	1197	25.23	20230726	0.46	N	065770	500	97 억	124959	N	N	N	N
76	20230914	140510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1493	-6	5	-0.40	39863518	26981	103.63	1484	1494	1463	1948	1050	1499	1477.47	0.64	207	1571	1535	1500	1464	1429	1517	1446	97	449	500	1040	1	1	19411130	290	-8.34	1.60	12	0.14	-179.00	936.00	1930	20221205	-22.64	1197	20230726	24.73	1842	-18.95	20230214	1197	24.73	20230726	1930	-22.64	20221205	1197	24.73	20230726	0.46	N	065770	500	97 억	124959	N	N	N	N
77	20230914	130502	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1493	-6	5	-0.40	37800525	25599	98.33	1484	1494	1463	1948	1050	1499	1476.64	0.64	213	1571	1535	1500	1464	1429	1517	1446	97	449	500	1040	1	1	19411130	290	-8.34	1.60	12	0.13	-179.00	936.00	1930	20221205	-22.64	1197	20230726	24.73	1842	-18.95	20230214	1197	24.73	20230726	1930	-22.64	20221205	1197	24.73	20230726	0.46	N	065770	500	97 억	124959	N	N	N	N
78	20230914	120512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1491	-8	5	-0.53	35096310	23788	91.37	1484	1491	1463	1948	1050	1499	1475.38	0.64	396	1571	1535	1500	1464	1429	1517	1446	97	449	500	1040	1	1	19411130	289	-8.33	1.59	12	0.12	-179.00	936.00	1930	20221205	-22.75	1197	20230726	24.56	1842	-19.06	20230214	1197	24.56	20230726	1930	-22.75	20221205	1197	24.56	20230726	0.46	N	065770	500	97 억	124959	N	N	N	N
79	20230914	110508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1477	-22	5	-1.47	33277813	22561	86.66	1484	1488	1463	1948	1050	1499	1475.01	0.64	394	1571	1535	1500	1464	1429	1517	1446	97	449	500	1040	1	1	19411130	287	-8.25	1.58	12	0.12	-179.00	936.00	1930	20221205	-23.47	1197	20230726	23.39	1842	-19.82	20230214	1197	23.39	20230726	1930	-23.47	20221205	1197	23.39	20230726	0.46	N	065770	500	97 억	124959	N	N	N	N
80	20230914	100503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1476	-23	5	-1.53	28884935	19588	75.24	1484	1488	1463	1948	1050	1499	1474.62	0.64	766	1571	1535	1500	1464	1429	1517	1446	97	449	500	1040	1	1	19411130	287	-8.25	1.58	12	0.10	-179.00	936.00	1930	20221205	-23.52	1197	20230726	23.31	1842	-19.87	20230214	1197	23.31	20230726	1930	-23.52	20221205	1197	23.31	20230726	0.46	N	065770	500	97 억	124959	N	N	N	N
81	20230914	090511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1488	-11	5	-0.73	4220805	2844	10.92	1484	1488	1484	1948	1050	1499	1484.11	0.64	-48	1571	1535	1500	1464	1429	1517	1446	97	449	500	1040	1	1	19411130	289	-8.31	1.59	12	0.01	-179.00	936.00	1930	20221205	-22.90	1197	20230726	24.31	1842	-19.22	20230214	1197	24.31	20230726	1930	-22.90	20221205	1197	24.31	20230726	0.46	N	065770	500	97 억	124959	N	N	N	N
82	20230913	160514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1499	-37	5	-2.41	38983576	26035	81.17	1530	1536	1465	1996	1076	1536	1497.35	0.67	-4293	1617	1576	1547	1506	1477	1562	1492	97	460	500	1070	1	1	19411130	291	-8.37	1.60	12	0.13	-179.00	936.00	1930	20221205	-22.33	1197	20230726	25.23	1842	-18.62	20230214	1197	25.23	20230726	1930	-22.33	20221205	1197	25.23	20230726	0.47	N	065770	500	97 억	129252	N	N	N	N
83	20230913	150510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1491	-45	5	-2.93	35275195	23559	73.45	1530	1536	1465	1996	1076	1536	1497.31	0.67	-3218	1617	1576	1547	1506	1477	1562	1492	97	460	500	1070	1	1	19411130	289	-8.33	1.59	12	0.12	-179.00	936.00	1930	20221205	-22.75	1197	20230726	24.56	1842	-19.06	20230214	1197	24.56	20230726	1930	-22.75	20221205	1197	24.56	20230726	0.47	N	065770	500	97 억	129252	N	N	N	N
84	20230913	140512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1488	-48	5	-3.12	28141362	18770	58.52	1530	1536	1465	1996	1076	1536	1499.27	0.67	-2188	1617	1576	1547	1506	1477	1562	1492	97	460	500	1070	1	1	19411130	289	-8.31	1.59	12	0.10	-179.00	936.00	1930	20221205	-22.90	1197	20230726	24.31	1842	-19.22	20230214	1197	24.31	20230726	1930	-22.90	20221205	1197	24.31	20230726	0.47	N	065770	500	97 억	129252	N	N	N	N
85	20230913	130459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1492	-44	5	-2.86	24951427	16630	51.85	1530	1536	1465	1996	1076	1536	1500.39	0.67	-2937	1617	1576	1547	1506	1477	1562	1492	97	460	500	1070	1	1	19411130	290	-8.34	1.59	12	0.09	-179.00	936.00	1930	20221205	-22.69	1197	20230726	24.64	1842	-19.00	20230214	1197	24.64	20230726	1930	-22.69	20221205	1197	24.64	20230726	0.47	N	065770	500	97 억	129252	N	N	N	N
86	20230913	120511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1491	-45	5	-2.93	23689383	15785	49.21	1530	1536	1465	1996	1076	1536	1500.75	0.67	-3052	1617	1576	1547	1506	1477	1562	1492	97	460	500	1070	1	1	19411130	289	-8.33	1.59	12	0.08	-179.00	936.00	1930	20221205	-22.75	1197	20230726	24.56	1842	-19.06	20230214	1197	24.56	20230726	1930	-22.75	20221205	1197	24.56	20230726	0.47	N	065770	500	97 억	129252	N	N	N	N
87	20230913	110511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1484	-52	5	-3.39	16417577	10881	33.92	1530	1536	1465	1996	1076	1536	1508.83	0.67	-2944	1617	1576	1547	1506	1477	1562	1492	97	460	500	1070	1	1	19411130	288	-8.29	1.59	12	0.06	-179.00	936.00	1930	20221205	-23.11	1197	20230726	23.98	1842	-19.44	20230214	1197	23.98	20230726	1930	-23.11	20221205	1197	23.98	20230726	0.47	N	065770	500	97 억	129252	N	N	N	N
88	20230913	100504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1512	-24	5	-1.56	15084372	9979	31.11	1530	1536	1465	1996	1076	1536	1511.61	0.67	-2896	1617	1576	1547	1506	1477	1562	1492	97	460	500	1070	1	1	19411130	293	-8.45	1.62	12	0.05	-179.00	936.00	1930	20221205	-21.66	1197	20230726	26.32	1842	-17.92	20230214	1197	26.32	20230726	1930	-21.66	20221205	1197	26.32	20230726	0.47	N	065770	500	97 억	129252	N	N	N	N
89	20230913	090501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1512	-24	5	-1.56	3193178	2090	6.52	1530	1535	1512	1996	1076	1536	1527.84	0.67	-1163	1617	1576	1547	1506	1477	1562	1492	97	460	500	1070	1	1	19411130	293	-8.45	1.62	12	0.01	-179.00	936.00	1930	20221205	-21.66	1197	20230726	26.32	1842	-17.92	20230214	1197	26.32	20230726	1930	-21.66	20221205	1197	26.32	20230726	0.47	N	065770	500	97 억	129252	N	N	N	N
90	20230912	160458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1536	-5	5	-0.32	49476704	32073	38.95	1541	1588	1518	2000	1079	1541	1542.69	0.67	-585	1613	1577	1552	1516	1491	1595	1534	97	459	500	1070	1	1	19411130	298	-8.58	1.64	12	0.17	-179.00	936.00	1930	20221205	-20.41	1197	20230726	28.32	1842	-16.61	20230214	1197	28.32	20230726	1930	-20.41	20221205	1197	28.32	20230726	0.46	N	065770	500	97 억	129837	N	N	N	N
91	20230912	150505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1532	-9	5	-0.58	46634712	30212	36.69	1541	1588	1518	2000	1079	1541	1543.68	0.67	-441	1613	1577	1552	1516	1491	1595	1534	97	459	500	1070	1	1	19411130	297	-8.56	1.64	12	0.16	-179.00	936.00	1930	20221205	-20.62	1197	20230726	27.99	1842	-16.83	20230214	1197	27.99	20230726	1930	-20.62	20221205	1197	27.99	20230726	0.46	N	065770	500	97 억	129837	N	N	N	N
92	20230912	140505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1521	-20	5	-1.30	44990631	29132	35.38	1541	1588	1518	2000	1079	1541	1544.50	0.67	-666	1613	1577	1552	1516	1491	1595	1534	97	459	500	1070	1	1	19411130	295	-8.50	1.62	12	0.15	-179.00	936.00	1930	20221205	-21.19	1197	20230726	27.07	1842	-17.43	20230214	1197	27.07	20230726	1930	-21.19	20221205	1197	27.07	20230726	0.46	N	065770	500	97 억	129837	N	N	N	N
93	20230912	130459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1549	8	2	0.52	32837712	21243	25.80	1541	1588	1518	2000	1079	1541	1546.08	0.67	155	1613	1577	1552	1516	1491	1595	1534	97	459	500	1070	1	1	19411130	301	-8.65	1.65	12	0.11	-179.00	936.00	1930	20221205	-19.74	1197	20230726	29.41	1842	-15.91	20230214	1197	29.41	20230726	1930	-19.74	20221205	1197	29.41	20230726	0.46	N	065770	500	97 억	129837	N	N	N	N
94	20230912	120454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1557	16	2	1.04	32310624	20903	25.39	1541	1588	1518	2000	1079	1541	1546.00	0.67	99	1613	1577	1552	1516	1491	1595	1534	97	459	500	1070	1	1	19411130	302	-8.70	1.66	12	0.11	-179.00	936.00	1930	20221205	-19.33	1197	20230726	30.08	1842	-15.47	20230214	1197	30.08	20230726	1930	-19.33	20221205	1197	30.08	20230726	0.46	N	065770	500	97 억	129837	N	N	N	N
95	20230912	110501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1554	13	2	0.84	31017272	20069	24.37	1541	1588	1518	2000	1079	1541	1545.79	0.67	154	1613	1577	1552	1516	1491	1595	1534	97	459	500	1070	1	1	19411130	302	-8.68	1.66	12	0.10	-179.00	936.00	1930	20221205	-19.48	1197	20230726	29.82	1842	-15.64	20230214	1197	29.82	20230726	1930	-19.48	20221205	1197	29.82	20230726	0.46	N	065770	500	97 억	129837	N	N	N	N
96	20230912	100459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1556	15	2	0.97	27247827	17646	21.43	1541	1588	1518	2000	1079	1541	1544.34	0.67	267	1613	1577	1552	1516	1491	1595	1534	97	459	500	1070	1	1	19411130	302	-8.69	1.66	12	0.09	-179.00	936.00	1930	20221205	-19.38	1197	20230726	29.99	1842	-15.53	20230214	1197	29.99	20230726	1930	-19.38	20221205	1197	29.99	20230726	0.46	N	065770	500	97 억	129837	N	N	N	N
97	20230912	090508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1518	-23	5	-1.49	19207024	12495	15.17	1541	1541	1518	2000	1079	1541	1536.81	0.67	600	1613	1577	1552	1516	1491	1595	1534	97	459	500	1070	1	1	19411130	295	-8.48	1.62	12	0.06	-179.00	936.00	1930	20221205	-21.35	1197	20230726	26.82	1842	-17.59	20230214	1197	26.82	20230726	1930	-21.35	20221205	1197	26.82	20230726	0.46	N	065770	500	97 억	129837	N	N	N	N
98	20230911	160455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1541	2	2	0.13	128163168	82341	254.98	1539	1588	1527	2000	1078	1539	1556.49	0.64	5775	1613	1575	1515	1477	1417	1595	1497	97	461	500	1070	1	1	19411130	299	-8.61	1.65	12	0.42	-179.00	936.00	1930	20221205	-20.16	1197	20230726	28.74	1842	-16.34	20230214	1197	28.74	20230726	1930	-20.16	20221205	1197	28.74	20230726	0.46	N	065770	500	97 억	124062	N	N	N	N
99	20230911	150504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1530	-9	5	-0.58	121717893	78144	241.98	1539	1588	1530	2000	1078	1539	1557.61	0.64	6469	1613	1575	1515	1477	1417	1595	1497	97	461	500	1070	1	1	19411130	297	-8.55	1.63	12	0.40	-179.00	936.00	1930	20221205	-20.73	1197	20230726	27.82	1842	-16.94	20230214	1197	27.82	20230726	1930	-20.73	20221205	1197	27.82	20230726	0.46	N	065770	500	97 억	124062	N	N	N	N
100	20230911	140509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1572	33	2	2.14	116378060	74676	231.25	1539	1588	1531	2000	1078	1539	1558.44	0.64	5894	1613	1575	1515	1477	1417	1595	1497	97	461	500	1070	1	1	19411130	305	-8.78	1.68	12	0.38	-179.00	936.00	1930	20221205	-18.55	1197	20230726	31.33	1842	-14.66	20230214	1197	31.33	20230726	1930	-18.55	20221205	1197	31.33	20230726	0.46	N	065770	500	97 억	124062	N	N	N	N
101	20230911	130451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1544	5	2	0.32	110607499	70973	219.78	1539	1588	1531	2000	1078	1539	1558.44	0.64	6008	1613	1575	1515	1477	1417	1595	1497	97	461	500	1070	1	1	19411130	300	-8.63	1.65	12	0.37	-179.00	936.00	1930	20221205	-20.00	1197	20230726	28.99	1842	-16.18	20230214	1197	28.99	20230726	1930	-20.00	20221205	1197	28.99	20230726	0.46	N	065770	500	97 억	124062	N	N	N	N
102	20230911	120459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1564	25	2	1.62	104906921	67275	208.33	1539	1588	1531	2000	1078	1539	1559.37	0.64	5581	1613	1575	1515	1477	1417	1595	1497	97	461	500	1070	1	1	19411130	304	-8.74	1.67	12	0.35	-179.00	936.00	1930	20221205	-18.96	1197	20230726	30.66	1842	-15.09	20230214	1197	30.66	20230726	1930	-18.96	20221205	1197	30.66	20230726	0.46	N	065770	500	97 억	124062	N	N	N	N
103	20230911	110448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1571	32	2	2.08	82035037	52509	162.60	1539	1588	1531	2000	1078	1539	1562.30	0.64	4795	1613	1575	1515	1477	1417	1595	1497	97	461	500	1070	1	1	19411130	305	-8.78	1.68	12	0.27	-179.00	936.00	1930	20221205	-18.60	1197	20230726	31.24	1842	-14.71	20230214	1197	31.24	20230726	1930	-18.60	20221205	1197	31.24	20230726	0.46	N	065770	500	97 억	124062	N	N	N	N
104	20230911	100451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1565	26	2	1.69	75593166	48409	149.91	1539	1588	1531	2000	1078	1539	1561.55	0.64	4836	1613	1575	1515	1477	1417	1595	1497	97	461	500	1070	1	1	19411130	304	-8.74	1.67	12	0.25	-179.00	936.00	1930	20221205	-18.91	1197	20230726	30.74	1842	-15.04	20230214	1197	30.74	20230726	1930	-18.91	20221205	1197	30.74	20230726	0.46	N	065770	500	97 억	124062	N	N	N	N
105	20230911	090450	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1566	27	2	1.75	28753572	18623	57.67	1539	1566	1531	2000	1078	1539	1543.98	0.64	2960	1613	1575	1515	1477	1417	1595	1497	97	461	500	1070	1	1	19411130	304	-8.75	1.67	12	0.10	-179.00	936.00	1930	20221205	-18.86	1197	20230726	30.83	1842	-14.98	20230214	1197	30.83	20230726	1930	-18.86	20221205	1197	30.83	20230726	0.46	N	065770	500	97 억	124062	N	N	N	N
106	20230908	160458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1539	69	2	4.69	49220986	32290	101.01	1455	1553	1455	1911	1029	1470	1524.34	0.64	-995	1514	1492	1476	1454	1438	1484	1446	97	441	500	1020	1	1	19411130	299	-8.60	1.64	12	0.17	-179.00	936.00	1945	20220907	-20.87	1197	20230726	28.57	1842	-16.45	20230214	1197	28.57	20230726	1930	-20.26	20221205	1197	28.57	20230726	0.46	N	065770	500	97 억	125057	N	N	N	N
107	20230908	150459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1527	57	2	3.88	42931179	28191	88.19	1455	1553	1455	1911	1029	1470	1522.87	0.64	-984	1514	1492	1476	1454	1438	1484	1446	97	441	500	1020	1	1	19411130	296	-8.53	1.63	12	0.15	-179.00	936.00	1945	20220907	-21.49	1197	20230726	27.57	1842	-17.10	20230214	1197	27.57	20230726	1930	-20.88	20221205	1197	27.57	20230726	0.46	N	065770	500	97 억	125057	N	N	N	N
108	20230908	140458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1538	68	2	4.63	40400757	26528	82.98	1455	1553	1455	1911	1029	1470	1522.95	0.64	-1002	1514	1492	1476	1454	1438	1484	1446	97	441	500	1020	1	1	19411130	299	-8.59	1.64	12	0.14	-179.00	936.00	1945	20220907	-20.93	1197	20230726	28.49	1842	-16.50	20230214	1197	28.49	20230726	1930	-20.31	20221205	1197	28.49	20230726	0.46	N	065770	500	97 억	125057	N	N	N	N
109	20230908	130501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1519	49	2	3.33	39311865	25817	80.76	1455	1553	1455	1911	1029	1470	1522.71	0.64	-922	1514	1492	1476	1454	1438	1484	1446	97	441	500	1020	1	1	19411130	295	-8.49	1.62	12	0.13	-179.00	936.00	1945	20220907	-21.90	1197	20230726	26.90	1842	-17.54	20230214	1197	26.90	20230726	1930	-21.30	20221205	1197	26.90	20230726	0.46	N	065770	500	97 억	125057	N	N	N	N
110	20230908	120508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1524	54	2	3.67	11341334	7691	24.06	1455	1524	1455	1911	1029	1470	1474.62	0.64	23	1514	1492	1476	1454	1438	1484	1446	97	441	500	1020	1	1	19411130	296	-8.51	1.63	12	0.04	-179.00	936.00	1945	20220907	-21.65	1197	20230726	27.32	1842	-17.26	20230214	1197	27.32	20230726	1930	-21.04	20221205	1197	27.32	20230726	0.46	N	065770	500	97 억	125057	N	N	N	N
111	20230908	110501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1479	9	2	0.61	8799851	5998	18.76	1455	1479	1455	1911	1029	1470	1467.13	0.64	33	1514	1492	1476	1454	1438	1484	1446	97	441	500	1020	1	1	19411130	287	-8.26	1.58	12	0.03	-179.00	936.00	1945	20220907	-23.96	1197	20230726	23.56	1842	-19.71	20230214	1197	23.56	20230726	1930	-23.37	20221205	1197	23.56	20230726	0.46	N	065770	500	97 억	125057	N	N	N	N
112	20230908	100458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1474	4	2	0.27	5361916	3666	11.47	1455	1474	1455	1911	1029	1470	1462.61	0.64	33	1514	1492	1476	1454	1438	1484	1446	97	441	500	1020	1	1	19411130	286	-8.23	1.57	12	0.02	-179.00	936.00	1945	20220907	-24.22	1197	20230726	23.14	1842	-19.98	20230214	1197	23.14	20230726	1930	-23.63	20221205	1197	23.14	20230726	0.46	N	065770	500	97 억	125057	N	N	N	N
113	20230908	090504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1455	-15	5	-1.02	2575270	1764	5.52	1455	1470	1455	1911	1029	1470	1459.90	0.64	0	1514	1492	1476	1454	1438	1484	1446	97	441	500	1020	1	1	19411130	282	-8.13	1.55	12	0.01	-179.00	936.00	1945	20220907	-25.19	1197	20230726	21.55	1842	-21.01	20230214	1197	21.55	20230726	1930	-24.61	20221205	1197	21.55	20230726	0.46	N	065770	500	97 억	125057	N	N	N	N
114	20230907	160455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1470	-24	5	-1.61	47530139	31968	122.49	1494	1498	1460	1942	1046	1494	1486.80	0.65	-1325	1522	1508	1498	1484	1474	1503	1479	97	448	500	1040	1	1	19411130	285	-8.21	1.57	12	0.16	-179.00	936.00	1945	20220907	-24.42	1197	20230726	22.81	1842	-20.20	20230214	1197	22.81	20230726	1945	-24.42	20220907	1197	22.81	20230726	0.46	N	065770	500	97 억	126382	N	N	N	N
115	20230907	150458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1467	-27	5	-1.81	46037856	30949	118.58	1494	1498	1467	1942	1046	1494	1487.54	0.65	-1342	1522	1508	1498	1484	1474	1503	1479	97	448	500	1040	1	1	19411130	285	-8.20	1.57	12	0.16	-179.00	936.00	1945	20220907	-24.58	1197	20230726	22.56	1842	-20.36	20230214	1197	22.56	20230726	1945	-24.58	20220907	1197	22.56	20230726	0.46	N	065770	500	97 억	126382	N	N	N	N
116	20230907	140454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1493	-1	5	-0.07	36163457	24233	92.85	1494	1498	1470	1942	1046	1494	1492.32	0.65	-1363	1522	1508	1498	1484	1474	1503	1479	97	448	500	1040	1	1	19411130	290	-8.34	1.60	12	0.12	-179.00	936.00	1945	20220907	-23.24	1197	20230726	24.73	1842	-18.95	20230214	1197	24.73	20230726	1945	-23.24	20220907	1197	24.73	20230726	0.46	N	065770	500	97 억	126382	N	N	N	N
117	20230907	130454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1494	0	3	0.00	33620963	22526	86.31	1494	1498	1470	1942	1046	1494	1492.54	0.65	-1561	1522	1508	1498	1484	1474	1503	1479	97	448	500	1040	1	1	19411130	290	-8.35	1.60	12	0.12	-179.00	936.00	1945	20220907	-23.19	1197	20230726	24.81	1842	-18.89	20230214	1197	24.81	20230726	1945	-23.19	20220907	1197	24.81	20230726	0.46	N	065770	500	97 억	126382	N	N	N	N
118	20230907	120502	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1498	4	2	0.27	31997783	21441	82.15	1494	1498	1470	1942	1046	1494	1492.36	0.65	-1561	1522	1508	1498	1484	1474	1503	1479	97	448	500	1040	1	1	19411130	291	-8.37	1.60	12	0.11	-179.00	936.00	1945	20220907	-22.98	1197	20230726	25.15	1842	-18.68	20230214	1197	25.15	20230726	1945	-22.98	20220907	1197	25.15	20230726	0.46	N	065770	500	97 억	126382	N	N	N	N
119	20230907	110500	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1494	0	3	0.00	28127668	18854	72.24	1494	1496	1470	1942	1046	1494	1491.87	0.65	-1561	1522	1508	1498	1484	1474	1503	1479	97	448	500	1040	1	1	19411130	290	-8.35	1.60	12	0.10	-179.00	936.00	1945	20220907	-23.19	1197	20230726	24.81	1842	-18.89	20230214	1197	24.81	20230726	1945	-23.19	20220907	1197	24.81	20230726	0.46	N	065770	500	97 억	126382	N	N	N	N
120	20230907	100456	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1482	-12	5	-0.80	17932452	12006	46.00	1494	1496	1481	1942	1046	1494	1493.62	0.65	-873	1522	1508	1498	1484	1474	1503	1479	97	448	500	1040	1	1	19411130	288	-8.28	1.58	12	0.06	-179.00	936.00	1945	20220907	-23.80	1197	20230726	23.81	1842	-19.54	20230214	1197	23.81	20230726	1945	-23.80	20220907	1197	23.81	20230726	0.46	N	065770	500	97 억	126382	N	N	N	N
121	20230907	090502	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1485	-9	5	-0.60	12325941	8252	31.62	1494	1494	1481	1942	1046	1494	1493.69	0.65	-196	1522	1508	1498	1484	1474	1503	1479	97	448	500	1040	1	1	19411130	288	-8.30	1.59	12	0.04	-179.00	936.00	1945	20220907	-23.65	1197	20230726	24.06	1842	-19.38	20230214	1197	24.06	20230726	1945	-23.65	20220907	1197	24.06	20230726	0.46	N	065770	500	97 억	126382	N	N	N	N
122	20230906	160455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1494	-12	5	-0.80	39132444	26048	84.28	1506	1512	1488	1957	1055	1506	1502.15	0.66	-2439	1554	1529	1505	1480	1456	1518	1469	97	451	500	1050	1	1	19411130	290	-8.35	1.60	12	0.13	-179.00	936.00	1945	20220907	-23.19	1197	20230726	24.81	1842	-18.89	20230214	1197	24.81	20230726	1945	-23.19	20220907	1197	24.81	20230726	0.46	N	065770	500	97 억	128821	N	N	N	N
123	20230906	150455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1495	-11	5	-0.73	33133338	22031	71.28	1506	1512	1491	1957	1055	1506	1503.83	0.66	-2448	1554	1529	1505	1480	1456	1518	1469	97	451	500	1050	1	1	19411130	290	-8.35	1.60	12	0.11	-179.00	936.00	1945	20220907	-23.14	1197	20230726	24.90	1842	-18.84	20230214	1197	24.90	20230726	1945	-23.14	20220907	1197	24.90	20230726	0.46	N	065770	500	97 억	128821	N	N	N	N
124	20230906	140457	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1497	-9	5	-0.60	26223590	17413	56.34	1506	1512	1491	1957	1055	1506	1505.98	0.66	-2230	1554	1529	1505	1480	1456	1518	1469	97	451	500	1050	1	1	19411130	291	-8.36	1.60	12	0.09	-179.00	936.00	1945	20220907	-23.03	1197	20230726	25.06	1842	-18.73	20230214	1197	25.06	20230726	1945	-23.03	20220907	1197	25.06	20230726	0.46	N	065770	500	97 억	128821	N	N	N	N
125	20230906	130453	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1497	-9	5	-0.60	26009694	17270	55.88	1506	1512	1491	1957	1055	1506	1506.07	0.66	-2100	1554	1529	1505	1480	1456	1518	1469	97	451	500	1050	1	1	19411130	291	-8.36	1.60	12	0.09	-179.00	936.00	1945	20220907	-23.03	1197	20230726	25.06	1842	-18.73	20230214	1197	25.06	20230726	1945	-23.03	20220907	1197	25.06	20230726	0.46	N	065770	500	97 억	128821	N	N	N	N
126	20230906	120501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1504	-2	5	-0.13	23908375	15865	51.33	1506	1512	1497	1957	1055	1506	1507.07	0.66	-2076	1554	1529	1505	1480	1456	1518	1469	97	451	500	1050	1	1	19411130	292	-8.40	1.61	12	0.08	-179.00	936.00	1945	20220907	-22.67	1197	20230726	25.65	1842	-18.35	20230214	1197	25.65	20230726	1945	-22.67	20220907	1197	25.65	20230726	0.46	N	065770	500	97 억	128821	N	N	N	N
127	20230906	110458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1510	4	2	0.27	21523073	14283	46.21	1506	1512	1497	1957	1055	1506	1506.98	0.66	-2043	1554	1529	1505	1480	1456	1518	1469	97	451	500	1050	1	1	19411130	293	-8.44	1.61	12	0.07	-179.00	936.00	1945	20220907	-22.37	1197	20230726	26.15	1842	-18.02	20230214	1197	26.15	20230726	1945	-22.37	20220907	1197	26.15	20230726	0.46	N	065770	500	97 억	128821	N	N	N	N
128	20230906	100446	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1512	6	2	0.40	19693895	13073	42.30	1506	1512	1497	1957	1055	1506	1506.50	0.66	-1970	1554	1529	1505	1480	1456	1518	1469	97	451	500	1050	1	1	19411130	293	-8.45	1.62	12	0.07	-179.00	936.00	1945	20220907	-22.26	1197	20230726	26.32	1842	-17.92	20230214	1197	26.32	20230726	1945	-22.26	20220907	1197	26.32	20230726	0.46	N	065770	500	97 억	128821	N	N	N	N
129	20230906	090449	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1497	-9	5	-0.60	9155897	6081	19.68	1506	1506	1497	1957	1055	1506	1505.57	0.66	-268	1554	1529	1505	1480	1456	1518	1469	97	451	500	1050	1	1	19411130	291	-8.36	1.60	12	0.03	-179.00	936.00	1945	20220907	-23.03	1197	20230726	25.06	1842	-18.73	20230214	1197	25.06	20230726	1945	-23.03	20220907	1197	25.06	20230726	0.46	N	065770	500	97 억	128821	N	N	N	N
130	20230905	160451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1506	-3	5	-0.20	46176443	30774	47.81	1509	1530	1481	1961	1057	1509	1500.15	0.67	-1577	1569	1538	1515	1484	1461	1527	1473	97	452	500	1050	1	1	19411130	292	-8.41	1.61	12	0.16	-179.00	936.00	1945	20220902	-22.57	1197	20230726	25.81	1842	-18.24	20230214	1197	25.81	20230726	1945	-22.57	20220907	1197	25.81	20230726	0.47	N	065770	500	97 억	130398	N	N	N	N
131	20230905	150502	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1487	-22	5	-1.46	44516966	29672	46.09	1509	1530	1481	1961	1057	1509	1499.95	0.67	-1573	1569	1538	1515	1484	1461	1527	1473	97	452	500	1050	1	1	19411130	289	-8.31	1.59	12	0.15	-179.00	936.00	1945	20220902	-23.55	1197	20230726	24.23	1842	-19.27	20230214	1197	24.23	20230726	1945	-23.55	20220907	1197	24.23	20230726	0.47	N	065770	500	97 억	130398	N	N	N	N
132	20230905	140458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1500	-9	5	-0.60	43365345	28906	44.90	1509	1530	1481	1961	1057	1509	1499.85	0.67	-1465	1569	1538	1515	1484	1461	1527	1473	97	452	500	1050	1	1	19411130	291	-8.38	1.60	12	0.15	-179.00	936.00	1945	20220902	-22.88	1197	20230726	25.31	1842	-18.57	20230214	1197	25.31	20230726	1945	-22.88	20220907	1197	25.31	20230726	0.47	N	065770	500	97 억	130398	N	N	N	N
133	20230905	130439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1485	-24	5	-1.59	38916171	25915	40.26	1509	1530	1483	1961	1057	1509	1501.34	0.67	-1369	1569	1538	1515	1484	1461	1527	1473	97	452	500	1050	1	1	19411130	288	-8.30	1.59	12	0.13	-179.00	936.00	1945	20220902	-23.65	1197	20230726	24.06	1842	-19.38	20230214	1197	24.06	20230726	1945	-23.65	20220907	1197	24.06	20230726	0.47	N	065770	500	97 억	130398	N	N	N	N
134	20230905	120448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1501	-8	5	-0.53	36857961	24529	38.10	1509	1530	1483	1961	1057	1509	1502.31	0.67	-1369	1569	1538	1515	1484	1461	1527	1473	97	452	500	1050	1	1	19411130	291	-8.39	1.60	12	0.13	-179.00	936.00	1945	20220902	-22.83	1197	20230726	25.40	1842	-18.51	20230214	1197	25.40	20230726	1945	-22.83	20220907	1197	25.40	20230726	0.47	N	065770	500	97 억	130398	N	N	N	N
135	20230905	110452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1489	-20	5	-1.33	33843784	22512	34.97	1509	1530	1484	1961	1057	1509	1503.06	0.67	-402	1569	1538	1515	1484	1461	1527	1473	97	452	500	1050	1	1	19411130	289	-8.32	1.59	12	0.12	-179.00	936.00	1945	20220902	-23.44	1197	20230726	24.39	1842	-19.16	20230214	1197	24.39	20230726	1945	-23.44	20220907	1197	24.39	20230726	0.47	N	065770	500	97 억	130398	N	N	N	N
136	20230905	100447	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1511	2	2	0.13	21374085	14172	22.02	1509	1530	1495	1961	1057	1509	1508.12	0.67	-203	1569	1538	1515	1484	1461	1527	1473	97	452	500	1050	1	1	19411130	293	-8.44	1.61	12	0.07	-179.00	936.00	1945	20220902	-22.31	1197	20230726	26.23	1842	-17.97	20230214	1197	26.23	20230726	1945	-22.31	20220907	1197	26.23	20230726	0.47	N	065770	500	97 억	130398	N	N	N	N
137	20230905	090443	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1506	-3	5	-0.20	16836477	11163	17.34	1509	1509	1497	1961	1057	1509	1508.15	0.67	199	1569	1538	1515	1484	1461	1527	1473	97	452	500	1050	1	1	19411130	292	-8.41	1.61	12	0.06	-179.00	936.00	1945	20220902	-22.57	1197	20230726	25.81	1842	-18.24	20230214	1197	25.81	20230726	1945	-22.57	20220907	1197	25.81	20230726	0.47	N	065770	500	97 억	130398	N	N	N	N
138	20230904	160445	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1509	-21	5	-1.37	97667107	64364	119.42	1530	1546	1492	1989	1071	1530	1517.42	0.68	-2515	1599	1564	1511	1476	1423	1582	1494	97	459	500	1070	1	1	19411130	293	-8.43	1.61	12	0.33	-179.00	936.00	1990	20220901	-24.17	1197	20230726	26.07	1842	-18.08	20230214	1197	26.07	20230726	1945	-22.42	20220907	1197	26.07	20230726	0.47	N	065770	500	97 억	132913	N	N	N	N
139	20230904	150438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1499	-31	5	-2.03	95853275	63162	117.19	1530	1546	1492	1989	1071	1530	1517.58	0.68	-2518	1599	1564	1511	1476	1423	1582	1494	97	459	500	1070	1	1	19411130	291	-8.37	1.60	12	0.33	-179.00	936.00	1990	20220901	-24.67	1197	20230726	25.23	1842	-18.62	20230214	1197	25.23	20230726	1945	-22.93	20220907	1197	25.23	20230726	0.47	N	065770	500	97 억	132913	N	N	N	N
140	20230904	140434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1515	-15	5	-0.98	80669215	53045	98.42	1530	1546	1492	1989	1071	1530	1520.77	0.68	-102	1599	1564	1511	1476	1423	1582	1494	97	459	500	1070	1	1	19411130	294	-8.46	1.62	12	0.27	-179.00	936.00	1990	20220901	-23.87	1197	20230726	26.57	1842	-17.75	20230214	1197	26.57	20230726	1945	-22.11	20220907	1197	26.57	20230726	0.47	N	065770	500	97 억	132913	N	N	N	N
141	20230904	130441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1520	-10	5	-0.65	75169972	49409	91.67	1530	1546	1492	1989	1071	1530	1521.38	0.68	1273	1599	1564	1511	1476	1423	1582	1494	97	459	500	1070	1	1	19411130	295	-8.49	1.62	12	0.25	-179.00	936.00	1990	20220901	-23.62	1197	20230726	26.98	1842	-17.48	20230214	1197	26.98	20230726	1945	-21.85	20220907	1197	26.98	20230726	0.47	N	065770	500	97 억	132913	N	N	N	N
142	20230904	120434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1506	-24	5	-1.57	69401814	45601	84.61	1530	1546	1492	1989	1071	1530	1521.94	0.68	1778	1599	1564	1511	1476	1423	1582	1494	97	459	500	1070	1	1	19411130	292	-8.41	1.61	12	0.23	-179.00	936.00	1990	20220901	-24.32	1197	20230726	25.81	1842	-18.24	20230214	1197	25.81	20230726	1945	-22.57	20220907	1197	25.81	20230726	0.47	N	065770	500	97 억	132913	N	N	N	N
143	20230904	110427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1522	-8	5	-0.52	61870772	40606	75.34	1530	1546	1492	1989	1071	1530	1523.69	0.68	1818	1599	1564	1511	1476	1423	1582	1494	97	459	500	1070	1	1	19411130	295	-8.50	1.63	12	0.21	-179.00	936.00	1990	20220901	-23.52	1197	20230726	27.15	1842	-17.37	20230214	1197	27.15	20230726	1945	-21.75	20220907	1197	27.15	20230726	0.47	N	065770	500	97 억	132913	N	N	N	N
144	20230904	100429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1531	1	2	0.07	47355292	31026	57.56	1530	1546	1504	1989	1071	1530	1526.31	0.68	2247	1599	1564	1511	1476	1423	1582	1494	97	459	500	1070	1	1	19411130	297	-8.55	1.64	12	0.16	-179.00	936.00	1990	20220901	-23.07	1197	20230726	27.90	1842	-16.88	20230214	1197	27.90	20230726	1945	-21.29	20220907	1197	27.90	20230726	0.47	N	065770	500	97 억	132913	N	N	N	N
145	20230904	090438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1524	-6	5	-0.39	26944916	17586	32.63	1530	1546	1524	1989	1071	1530	1532.18	0.68	-1265	1599	1564	1511	1476	1423	1582	1494	97	459	500	1070	1	1	19411130	296	-8.51	1.63	12	0.09	-179.00	936.00	1990	20220901	-23.42	1197	20230726	27.32	1842	-17.26	20230214	1197	27.32	20230726	1945	-21.65	20220907	1197	27.32	20230726	0.47	N	065770	500	97 억	132913	N	N	N	N
146	20230901	160431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1530	73	2	5.01	80675125	53717	201.08	1458	1546	1458	1894	1020	1457	1501.53	0.68	1145	1480	1468	1456	1444	1432	1474	1450	97	437	500	1010	1	1	19411130	297	-8.55	1.63	12	0.28	-179.00	936.00	1990	20220901	-23.12	1197	20230726	27.82	1842	-16.94	20230214	1197	27.82	20230726	1990	-23.12	20220901	1197	27.82	20230726	0.47	N	065770	500	97 억	131768	N	N	N	N
147	20230901	150439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1516	59	2	4.05	62117967	41541	155.50	1458	1520	1458	1894	1020	1457	1495.34	0.68	977	1480	1468	1456	1444	1432	1474	1450	97	437	500	1010	1	1	19411130	294	-8.47	1.62	12	0.21	-179.00	936.00	1990	20220901	-23.82	1197	20230726	26.65	1842	-17.70	20230214	1197	26.65	20230726	1990	-23.82	20220901	1197	26.65	20230726	0.47	N	065770	500	97 억	131768	N	N	N	N
148	20230901	140438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1513	56	2	3.84	49209576	33003	123.54	1458	1520	1458	1894	1020	1457	1491.06	0.68	1064	1480	1468	1456	1444	1432	1474	1450	97	437	500	1010	1	1	19411130	294	-8.45	1.62	12	0.17	-179.00	936.00	1990	20220901	-23.97	1197	20230726	26.40	1842	-17.86	20230214	1197	26.40	20230726	1990	-23.97	20220901	1197	26.40	20230726	0.47	N	065770	500	97 억	131768	N	N	N	N
149	20230901	130427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1509	52	2	3.57	46597389	31268	117.05	1458	1520	1458	1894	1020	1457	1490.26	0.68	1085	1480	1468	1456	1444	1432	1474	1450	97	437	500	1010	1	1	19411130	293	-8.43	1.61	12	0.16	-179.00	936.00	1990	20220901	-24.17	1197	20230726	26.07	1842	-18.08	20230214	1197	26.07	20230726	1990	-24.17	20220901	1197	26.07	20230726	0.47	N	065770	500	97 억	131768	N	N	N	N
150	20230901	120430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1517	60	2	4.12	39152089	26228	98.18	1458	1520	1458	1894	1020	1457	1492.76	0.68	1134	1480	1468	1456	1444	1432	1474	1450	97	437	500	1010	1	1	19411130	294	-8.47	1.62	12	0.14	-179.00	936.00	1990	20220901	-23.77	1197	20230726	26.73	1842	-17.64	20230214	1197	26.73	20230726	1990	-23.77	20220901	1197	26.73	20230726	0.47	N	065770	500	97 억	131768	N	N	N	N
151	20230901	110431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1502	45	2	3.09	34403484	23079	86.39	1458	1520	1458	1894	1020	1457	1490.68	0.68	991	1480	1468	1456	1444	1432	1474	1450	97	437	500	1010	1	1	19411130	292	-8.39	1.60	12	0.12	-179.00	936.00	1990	20220901	-24.52	1197	20230726	25.48	1842	-18.46	20230214	1197	25.48	20230726	1990	-24.52	20220901	1197	25.48	20230726	0.47	N	065770	500	97 억	131768	N	N	N	N
152	20230901	100427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1486	29	2	1.99	12981667	8841	33.10	1458	1486	1458	1894	1020	1457	1468.35	0.68	196	1480	1468	1456	1444	1432	1474	1450	97	437	500	1010	1	1	19411130	288	-8.30	1.59	12	0.05	-179.00	936.00	1990	20220901	-25.33	1197	20230726	24.14	1842	-19.33	20230214	1197	24.14	20230726	1990	-25.33	20220901	1197	24.14	20230726	0.47	N	065770	500	97 억	131768	N	N	N	N
153	20230901	090424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1470	13	2	0.89	8546740	5847	21.89	1458	1470	1458	1894	1020	1457	1461.73	0.68	105	1480	1468	1456	1444	1432	1474	1450	97	437	500	1010	1	1	19411130	285	-8.21	1.57	12	0.03	-179.00	936.00	1990	20220901	-26.13	1197	20230726	22.81	1842	-20.20	20230214	1197	22.81	20230726	1990	-26.13	20220901	1197	22.81	20230726	0.47	N	065770	500	97 억	131768	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History