KissMeData/211270/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12130	200	2	1.68	1360637460	113271	66.67	11930	12230	11580	15500	8360	11930	12012.07	3.31	0	8424	12536	12232	11846	11542	11156	12385	11695	75	3570	500	7630	10	1	15082304	1829	44.93	1.98	12	0.75	270.00	6124.00	26600	20230328	-54.40	8070	20221014	50.31	26600	-54.40	20230328	9190	31.99	20230103	26600	-54.40	20230328	8070	50.31	20221014	5.80	N	211270	500	75 억	499953	N	N	0	N	N
3	20230731	150935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12120	190	2	1.59	1328171530	110593	65.09	11930	12230	11580	15500	8360	11930	12009.64	3.31	0	7976	12536	12232	11846	11542	11156	12385	11695	75	3570	500	7630	10	1	15082304	1828	44.89	1.98	12	0.73	270.00	6124.00	26600	20230328	-54.44	8070	20221014	50.19	26600	-54.44	20230328	9190	31.88	20230103	26600	-54.44	20230328	8070	50.19	20221014	5.80	N	211270	500	75 억	499953	N	N	0	N	N
4	20230731	140939	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12140	210	2	1.76	1221139720	101774	59.90	11930	12230	11580	15500	8360	11930	11998.63	3.31	0	9776	12536	12232	11846	11542	11156	12385	11695	75	3570	500	7630	10	1	15082304	1831	44.96	1.98	12	0.67	270.00	6124.00	26600	20230328	-54.36	8070	20221014	50.43	26600	-54.36	20230328	9190	32.10	20230103	26600	-54.36	20230328	8070	50.43	20221014	5.80	N	211270	500	75 억	499953	N	N	0	N	N
5	20230731	130939	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12100	170	2	1.42	1146784800	95640	56.29	11930	12230	11580	15500	8360	11930	11990.72	3.31	0	11937	12536	12232	11846	11542	11156	12385	11695	75	3570	500	7630	10	1	15082304	1825	44.81	1.98	12	0.63	270.00	6124.00	26600	20230328	-54.51	8070	20221014	49.94	26600	-54.51	20230328	9190	31.66	20230103	26600	-54.51	20230328	8070	49.94	20221014	5.80	N	211270	500	75 억	499953	N	N	0	N	N
6	20230731	120948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12120	190	2	1.59	1024546110	85534	50.34	11930	12230	11580	15500	8360	11930	11978.30	3.31	0	9440	12536	12232	11846	11542	11156	12385	11695	75	3570	500	7630	10	1	15082304	1828	44.89	1.98	12	0.57	270.00	6124.00	26600	20230328	-54.44	8070	20221014	50.19	26600	-54.44	20230328	9190	31.88	20230103	26600	-54.44	20230328	8070	50.19	20221014	5.80	N	211270	500	75 억	499953	N	N	0	N	N
7	20230731	110950	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	300	2	2.51	882733430	73889	43.49	11930	12230	11580	15500	8360	11930	11946.78	3.31	0	9727	12536	12232	11846	11542	11156	12385	11695	75	3570	500	7630	10	1	15082304	1845	45.30	2.00	12	0.49	270.00	6124.00	26600	20230328	-54.02	8070	20221014	51.55	26600	-54.02	20230328	9190	33.08	20230103	26600	-54.02	20230328	8070	51.55	20221014	5.80	N	211270	500	75 억	499953	N	N	0	N	N
8	20230731	100947	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12110	180	2	1.51	503674310	42630	25.09	11930	12140	11580	15500	8360	11930	11814.68	3.31	0	3811	12536	12232	11846	11542	11156	12385	11695	75	3570	500	7630	10	1	15082304	1826	44.85	1.98	12	0.28	270.00	6124.00	26600	20230328	-54.47	8070	20221014	50.06	26600	-54.47	20230328	9190	31.77	20230103	26600	-54.47	20230328	8070	50.06	20221014	5.80	N	211270	500	75 억	499953	N	N	0	N	N
9	20230731	090936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11950	20	2	0.17	13911080	1166	0.69	11930	11950	11930	15500	8360	11930	11930.67	3.31	0	-199	12536	12232	11846	11542	11156	12385	11695	75	3570	500	7630	10	1	15082304	1802	44.26	1.95	12	0.01	270.00	6124.00	26600	20230328	-55.08	8070	20221014	48.08	26600	-55.08	20230328	9190	30.03	20230103	26600	-55.08	20230328	8070	48.08	20221014	5.80	N	211270	500	75 억	499953	N	N	0	N	N
10	20230728	160939	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11930	200	2	1.71	1990599530	168720	74.18	11730	12150	11460	15240	8220	11730	11798.14	3.26	0	7351	12830	12280	11450	10900	10070	12555	11175	75	3510	500	7500	10	1	15082304	1799	44.19	1.95	12	1.12	270.00	6124.00	26600	20230328	-55.15	8070	20221014	47.83	26600	-55.15	20230328	9190	29.82	20230103	26600	-55.15	20230328	8070	47.83	20221014	5.96	N	211270	500	75 억	491980	N	N	38	N	N
11	20230728	150937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11870	140	2	1.19	1950383750	165343	72.69	11730	12150	11460	15240	8220	11730	11795.99	3.26	0	8370	12830	12280	11450	10900	10070	12555	11175	75	3510	500	7500	10	1	15082304	1790	43.96	1.94	12	1.10	270.00	6124.00	26600	20230328	-55.38	8070	20221014	47.09	26600	-55.38	20230328	9190	29.16	20230103	26600	-55.38	20230328	8070	47.09	20221014	5.96	N	211270	500	75 억	491980	N	N	38	N	N
12	20230728	140934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11840	110	2	0.94	1884067400	159744	70.23	11730	12150	11460	15240	8220	11730	11794.29	3.26	0	8020	12830	12280	11450	10900	10070	12555	11175	75	3510	500	7500	10	1	15082304	1786	43.85	1.93	12	1.06	270.00	6124.00	26600	20230328	-55.49	8070	20221014	46.72	26600	-55.49	20230328	9190	28.84	20230103	26600	-55.49	20230328	8070	46.72	20221014	5.96	N	211270	500	75 억	491980	N	N	38	N	N
13	20230728	130938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11800	70	2	0.60	1749288050	148325	65.21	11730	12150	11460	15240	8220	11730	11793.62	3.26	0	4115	12830	12280	11450	10900	10070	12555	11175	75	3510	500	7500	10	1	15082304	1780	43.70	1.93	12	0.98	270.00	6124.00	26600	20230328	-55.64	8070	20221014	46.22	26600	-55.64	20230328	9190	28.40	20230103	26600	-55.64	20230328	8070	46.22	20221014	5.96	N	211270	500	75 억	491980	N	N	38	N	N
14	20230728	120935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11960	230	2	1.96	1608013670	136394	59.97	11730	12150	11460	15240	8220	11730	11789.48	3.26	0	1644	12830	12280	11450	10900	10070	12555	11175	75	3510	500	7500	10	1	15082304	1804	44.30	1.95	12	0.90	270.00	6124.00	26600	20230328	-55.04	8070	20221014	48.20	26600	-55.04	20230328	9190	30.14	20230103	26600	-55.04	20230328	8070	48.20	20221014	5.96	N	211270	500	75 억	491980	N	N	38	N	N
15	20230728	110942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11890	160	2	1.36	1504720920	127733	56.16	11730	12150	11460	15240	8220	11730	11780.20	3.26	0	-421	12830	12280	11450	10900	10070	12555	11175	75	3510	500	7500	10	1	15082304	1793	44.04	1.94	12	0.85	270.00	6124.00	26600	20230328	-55.30	8070	20221014	47.34	26600	-55.30	20230328	9190	29.38	20230103	26600	-55.30	20230328	8070	47.34	20221014	5.96	N	211270	500	75 억	491980	N	N	38	N	N
16	20230728	100932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11560	-170	5	-1.45	1147971590	97407	42.82	11730	12150	11460	15240	8220	11730	11785.31	3.26	0	-3679	12830	12280	11450	10900	10070	12555	11175	75	3510	500	7500	10	1	15082304	1744	42.81	1.89	12	0.65	270.00	6124.00	26600	20230328	-56.54	8070	20221014	43.25	26600	-56.54	20230328	9190	25.79	20230103	26600	-56.54	20230328	8070	43.25	20221014	5.96	N	211270	500	75 억	491980	N	N	38	N	N
17	20230728	090941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11900	170	2	1.45	192375390	16152	7.10	11730	12000	11710	15240	8220	11730	11910.31	3.26	0	-9559	12830	12280	11450	10900	10070	12555	11175	75	3510	500	7500	10	1	15082304	1795	44.07	1.94	12	0.11	270.00	6124.00	26600	20230328	-55.26	8070	20221014	47.46	26600	-55.26	20230328	9190	29.49	20230103	26600	-55.26	20230328	8070	47.46	20221014	5.96	N	211270	500	75 억	491980	N	N	38	N	N
18	20230727	160933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11730	930	2	8.61	2617071360	225550	92.93	10620	12000	10620	14040	7560	10800	11601.81	2.87	43389	59235	11980	11390	11050	10460	10120	11220	10290	75	3240	500	6910	10	1	15082304	1769	43.44	1.92	12	1.50	270.00	6124.00	26600	20230328	-55.90	8070	20221014	45.35	26600	-55.90	20230328	9190	27.64	20230103	26600	-55.90	20230328	8070	45.35	20221014	6.04	N	211270	500	75 억	432577	N	N	38	N	N
19	20230727	150933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11640	840	2	7.78	2459410370	212077	87.38	10620	12000	10620	14040	7560	10800	11596.89	2.87	43389	60164	11980	11390	11050	10460	10120	11220	10290	75	3240	500	6910	10	1	15082304	1756	43.11	1.90	12	1.41	270.00	6124.00	26600	20230328	-56.24	8070	20221014	44.24	26600	-56.24	20230328	9190	26.66	20230103	26600	-56.24	20230328	8070	44.24	20221014	6.04	N	211270	500	75 억	432577	N	N	129	N	N
20	20230727	140929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11700	900	2	8.33	2302615390	198594	81.82	10620	12000	10620	14040	7560	10800	11594.70	2.87	43389	55858	11980	11390	11050	10460	10120	11220	10290	75	3240	500	6910	10	1	15082304	1765	43.33	1.91	12	1.32	270.00	6124.00	26600	20230328	-56.02	8070	20221014	44.98	26600	-56.02	20230328	9190	27.31	20230103	26600	-56.02	20230328	8070	44.98	20221014	6.04	N	211270	500	75 억	432577	N	N	129	N	N
21	20230727	130927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11810	1010	2	9.35	2178688480	188018	77.46	10620	12000	10620	14040	7560	10800	11587.78	2.87	43389	50408	11980	11390	11050	10460	10120	11220	10290	75	3240	500	6910	10	1	15082304	1781	43.74	1.93	12	1.25	270.00	6124.00	26600	20230328	-55.60	8070	20221014	46.34	26600	-55.60	20230328	9190	28.51	20230103	26600	-55.60	20230328	8070	46.34	20221014	6.04	N	211270	500	75 억	432577	N	N	129	N	N
22	20230727	120931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11740	940	2	8.70	1987214980	171688	70.74	10620	12000	10620	14040	7560	10800	11574.70	2.87	43389	45364	11980	11390	11050	10460	10120	11220	10290	75	3240	500	6910	10	1	15082304	1771	43.48	1.92	12	1.14	270.00	6124.00	26600	20230328	-55.86	8070	20221014	45.48	26600	-55.86	20230328	9190	27.75	20230103	26600	-55.86	20230328	8070	45.48	20221014	6.04	N	211270	500	75 억	432577	N	N	129	N	N
23	20230727	110933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11790	990	2	9.17	1843240690	159408	65.68	10620	12000	10620	14040	7560	10800	11563.17	2.87	43389	41678	11980	11390	11050	10460	10120	11220	10290	75	3240	500	6910	10	1	15082304	1778	43.67	1.93	12	1.06	270.00	6124.00	26600	20230328	-55.68	8070	20221014	46.10	26600	-55.68	20230328	9190	28.29	20230103	26600	-55.68	20230328	8070	46.10	20221014	6.04	N	211270	500	75 억	432577	N	N	129	N	N
24	20230727	100930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11820	1020	2	9.44	1263077810	110407	45.49	10620	11820	10620	14040	7560	10800	11440.36	2.87	43389	35684	11980	11390	11050	10460	10120	11220	10290	75	3240	500	6910	10	1	15082304	1783	43.78	1.93	12	0.73	270.00	6124.00	26600	20230328	-55.56	8070	20221014	46.47	26600	-55.56	20230328	9190	28.62	20230103	26600	-55.56	20230328	8070	46.47	20221014	6.04	N	211270	500	75 억	432577	N	N	129	N	N
25	20230727	090927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11210	410	2	3.80	267179850	24500	10.09	10620	11250	10620	14040	7560	10800	10905.42	2.87	43389	7343	11980	11390	11050	10460	10120	11220	10290	75	3240	500	6910	10	1	15082304	1691	41.52	1.83	12	0.16	270.00	6124.00	26600	20230328	-57.86	8070	20221014	38.91	26600	-57.86	20230328	9190	21.98	20230103	26600	-57.86	20230328	8070	38.91	20221014	6.04	N	211270	500	75 억	432577	N	N	129	N	N
26	20230726	160927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	10800	-800	5	-6.90	2655902450	241097	225.10	11560	11640	10710	15080	8120	11600	11016.02	2.58	0	46946	12173	11886	11743	11456	11313	11815	11385	75	3480	500	7420	10	1	15082304	1629	40.00	1.76	12	1.60	270.00	6124.00	26600	20230328	-59.40	8070	20221014	33.83	26600	-59.40	20230328	9190	17.52	20230103	26600	-59.40	20230328	8070	33.83	20221014	6.03	N	211270	500	75 억	389188	N	N	129	N	N
27	20230726	150931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	10840	-760	5	-6.55	2501779540	226842	211.79	11560	11640	10710	15080	8120	11600	11028.73	2.58	0	40416	12173	11886	11743	11456	11313	11815	11385	75	3480	500	7420	10	1	15082304	1635	40.15	1.77	12	1.50	270.00	6124.00	26600	20230328	-59.25	8070	20221014	34.32	26600	-59.25	20230328	9190	17.95	20230103	26600	-59.25	20230328	8070	34.32	20221014	6.03	N	211270	500	75 억	389188	N	N	152	N	N
28	20230726	140925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	10800	-800	5	-6.90	2114993340	191171	178.48	11560	11640	10710	15080	8120	11600	11063.36	2.58	0	26057	12173	11886	11743	11456	11313	11815	11385	75	3480	500	7420	10	1	15082304	1629	40.00	1.76	12	1.27	270.00	6124.00	26600	20230328	-59.40	8070	20221014	33.83	26600	-59.40	20230328	9190	17.52	20230103	26600	-59.40	20230328	8070	33.83	20221014	6.03	N	211270	500	75 억	389188	N	N	152	N	N
29	20230726	130922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	10900	-700	5	-6.03	1716917010	154463	144.21	11560	11640	10800	15080	8120	11600	11115.39	2.58	0	24408	12173	11886	11743	11456	11313	11815	11385	75	3480	500	7420	10	1	15082304	1644	40.37	1.78	12	1.02	270.00	6124.00	26600	20230328	-59.02	8070	20221014	35.07	26600	-59.02	20230328	9190	18.61	20230103	26600	-59.02	20230328	8070	35.07	20221014	6.03	N	211270	500	75 억	389188	N	N	152	N	N
30	20230726	120926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11010	-590	5	-5.09	1538537310	138098	128.93	11560	11640	10800	15080	8120	11600	11140.91	2.58	0	22035	12173	11886	11743	11456	11313	11815	11385	75	3480	500	7420	10	1	15082304	1661	40.78	1.80	12	0.92	270.00	6124.00	26600	20230328	-58.61	8070	20221014	36.43	26600	-58.61	20230328	9190	19.80	20230103	26600	-58.61	20230328	8070	36.43	20221014	6.03	N	211270	500	75 억	389188	N	N	152	N	N
31	20230726	110920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	10970	-630	5	-5.43	1358259690	121701	113.62	11560	11640	10800	15080	8120	11600	11160.63	2.58	0	20233	12173	11886	11743	11456	11313	11815	11385	75	3480	500	7420	10	1	15082304	1655	40.63	1.79	12	0.81	270.00	6124.00	26600	20230328	-58.76	8070	20221014	35.94	26600	-58.76	20230328	9190	19.37	20230103	26600	-58.76	20230328	8070	35.94	20221014	6.03	N	211270	500	75 억	389188	N	N	152	N	N
32	20230726	100928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11090	-510	5	-4.40	903748270	80218	74.89	11560	11640	11080	15080	8120	11600	11266.15	2.58	0	14770	12173	11886	11743	11456	11313	11815	11385	75	3480	500	7420	10	1	15082304	1673	41.07	1.81	12	0.53	270.00	6124.00	26600	20230328	-58.31	8070	20221014	37.42	26600	-58.31	20230328	9190	20.67	20230103	26600	-58.31	20230328	8070	37.42	20221014	6.03	N	211270	500	75 억	389188	N	N	152	N	N
33	20230726	090922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11370	-230	5	-1.98	165069400	14347	13.39	11560	11640	11370	15080	8120	11600	11505.50	2.58	0	-2029	12173	11886	11743	11456	11313	11815	11385	75	3480	500	7420	10	1	15082304	1715	42.11	1.86	12	0.10	270.00	6124.00	26600	20230328	-57.26	8070	20221014	40.89	26600	-57.26	20230328	9190	23.72	20230103	26600	-57.26	20230328	8070	40.89	20221014	6.03	N	211270	500	75 억	389188	N	N	152	N	N
34	20230725	160919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11600	-240	5	-2.03	1257903510	106684	72.87	11660	12030	11600	15390	8290	11840	11792.14	2.52	0	8953	12353	12096	11943	11686	11533	12020	11610	75	3550	500	7570	10	1	15082304	1750	42.96	1.89	12	0.71	270.00	6124.00	26600	20230328	-56.39	8070	20221014	43.74	26600	-56.39	20230328	9190	26.22	20230103	26600	-56.39	20230328	8070	43.74	20221014	6.00	N	211270	500	75 억	380099	N	N	152	N	N
35	20230725	150910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11610	-230	5	-1.94	1193580590	101141	69.08	11660	12030	11600	15390	8290	11840	11801.15	2.52	0	9184	12353	12096	11943	11686	11533	12020	11610	75	3550	500	7570	10	1	15082304	1751	43.00	1.90	12	0.67	270.00	6124.00	26600	20230328	-56.35	8070	20221014	43.87	26600	-56.35	20230328	9190	26.33	20230103	26600	-56.35	20230328	8070	43.87	20221014	6.00	N	211270	500	75 억	380099	N	N	0	N	N
36	20230725	140907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11720	-120	5	-1.01	978242580	82654	56.45	11660	12030	11660	15390	8290	11840	11835.39	2.52	0	8296	12353	12096	11943	11686	11533	12020	11610	75	3550	500	7570	10	1	15082304	1768	43.41	1.91	12	0.55	270.00	6124.00	26600	20230328	-55.94	8070	20221014	45.23	26600	-55.94	20230328	9190	27.53	20230103	26600	-55.94	20230328	8070	45.23	20221014	6.00	N	211270	500	75 억	380099	N	N	0	N	N
37	20230725	130918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11770	-70	5	-0.59	847440400	71499	48.84	11660	12030	11660	15390	8290	11840	11852.48	2.52	0	7822	12353	12096	11943	11686	11533	12020	11610	75	3550	500	7570	10	1	15082304	1775	43.59	1.92	12	0.47	270.00	6124.00	26600	20230328	-55.75	8070	20221014	45.85	26600	-55.75	20230328	9190	28.07	20230103	26600	-55.75	20230328	8070	45.85	20221014	6.00	N	211270	500	75 억	380099	N	N	0	N	N
38	20230725	120917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11800	-40	5	-0.34	764789630	64495	44.05	11660	12030	11660	15390	8290	11840	11858.12	2.52	0	7797	12353	12096	11943	11686	11533	12020	11610	75	3550	500	7570	10	1	15082304	1780	43.70	1.93	12	0.43	270.00	6124.00	26600	20230328	-55.64	8070	20221014	46.22	26600	-55.64	20230328	9190	28.40	20230103	26600	-55.64	20230328	8070	46.22	20221014	6.00	N	211270	500	75 억	380099	N	N	0	N	N
39	20230725	110916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11810	-30	5	-0.25	697347210	58772	40.14	11660	12030	11660	15390	8290	11840	11865.30	2.52	0	7518	12353	12096	11943	11686	11533	12020	11610	75	3550	500	7570	10	1	15082304	1781	43.74	1.93	12	0.39	270.00	6124.00	26600	20230328	-55.60	8070	20221014	46.34	26600	-55.60	20230328	9190	28.51	20230103	26600	-55.60	20230328	8070	46.34	20221014	6.00	N	211270	500	75 억	380099	N	N	0	N	N
40	20230725	100915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11940	100	2	0.84	425555200	35878	24.51	11660	12030	11660	15390	8290	11840	11861.17	2.52	0	10227	12353	12096	11943	11686	11533	12020	11610	75	3550	500	7570	10	1	15082304	1801	44.22	1.95	12	0.24	270.00	6124.00	26600	20230328	-55.11	8070	20221014	47.96	26600	-55.11	20230328	9190	29.92	20230103	26600	-55.11	20230328	8070	47.96	20221014	6.00	N	211270	500	75 억	380099	N	N	0	N	N
41	20230725	090915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11790	-50	5	-0.42	104200470	8898	6.08	11660	11840	11660	15390	8290	11840	11710.55	2.52	0	2413	12353	12096	11943	11686	11533	12020	11610	75	3550	500	7570	10	1	15082304	1778	43.67	1.93	12	0.06	270.00	6124.00	26600	20230328	-55.68	8070	20221014	46.10	26600	-55.68	20230328	9190	28.29	20230103	26600	-55.68	20230328	8070	46.10	20221014	6.00	N	211270	500	75 억	380099	N	N	0	N	N
42	20230724	160916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11840	-370	5	-3.03	1721020940	144809	165.73	12140	12200	11790	15870	8550	12210	11884.83	2.48	0	6601	12596	12402	12216	12022	11836	12500	12120	75	3660	500	7810	10	1	15082304	1786	43.85	1.93	12	0.96	270.00	6124.00	26600	20230328	-55.49	8070	20221014	46.72	26600	-55.49	20230328	9190	28.84	20230103	26600	-55.49	20230328	8070	46.72	20221014	6.01	N	211270	500	75 억	373498	N	N	0	N	N
43	20230724	150913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11830	-380	5	-3.11	1638632870	137850	157.77	12140	12200	11790	15870	8550	12210	11887.07	2.48	0	2840	12596	12402	12216	12022	11836	12500	12120	75	3660	500	7810	10	1	15082304	1784	43.81	1.93	12	0.91	270.00	6124.00	26600	20230328	-55.53	8070	20221014	46.59	26600	-55.53	20230328	9190	28.73	20230103	26600	-55.53	20230328	8070	46.59	20221014	6.01	N	211270	500	75 억	373498	N	N	0	N	N
44	20230724	140910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11860	-350	5	-2.87	1448179490	121749	139.34	12140	12200	11790	15870	8550	12210	11894.80	2.48	0	-3593	12596	12402	12216	12022	11836	12500	12120	75	3660	500	7810	10	1	15082304	1789	43.93	1.94	12	0.81	270.00	6124.00	26600	20230328	-55.41	8070	20221014	46.96	26600	-55.41	20230328	9190	29.05	20230103	26600	-55.41	20230328	8070	46.96	20221014	6.01	N	211270	500	75 억	373498	N	N	0	N	N
45	20230724	130911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11860	-350	5	-2.87	1336289390	112280	128.50	12140	12200	11790	15870	8550	12210	11901.40	2.48	0	-2479	12596	12402	12216	12022	11836	12500	12120	75	3660	500	7810	10	1	15082304	1789	43.93	1.94	12	0.74	270.00	6124.00	26600	20230328	-55.41	8070	20221014	46.96	26600	-55.41	20230328	9190	29.05	20230103	26600	-55.41	20230328	8070	46.96	20221014	6.01	N	211270	500	75 억	373498	N	N	0	N	N
46	20230724	120912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11850	-360	5	-2.95	1160598100	97416	111.49	12140	12200	11790	15870	8550	12210	11913.83	2.48	0	-7003	12596	12402	12216	12022	11836	12500	12120	75	3660	500	7810	10	1	15082304	1787	43.89	1.94	12	0.65	270.00	6124.00	26600	20230328	-55.45	8070	20221014	46.84	26600	-55.45	20230328	9190	28.94	20230103	26600	-55.45	20230328	8070	46.84	20221014	6.01	N	211270	500	75 억	373498	N	N	0	N	N
47	20230724	110916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11920	-290	5	-2.38	976519020	81879	93.71	12140	12200	11790	15870	8550	12210	11926.37	2.48	0	-9122	12596	12402	12216	12022	11836	12500	12120	75	3660	500	7810	10	1	15082304	1798	44.15	1.95	12	0.54	270.00	6124.00	26600	20230328	-55.19	8070	20221014	47.71	26600	-55.19	20230328	9190	29.71	20230103	26600	-55.19	20230328	8070	47.71	20221014	6.01	N	211270	500	75 억	373498	N	N	0	N	N
48	20230724	100907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11980	-230	5	-1.88	844006910	70765	80.99	12140	12200	11790	15870	8550	12210	11926.90	2.48	0	-9339	12596	12402	12216	12022	11836	12500	12120	75	3660	500	7810	10	1	15082304	1807	44.37	1.96	12	0.47	270.00	6124.00	26600	20230328	-54.96	8070	20221014	48.45	26600	-54.96	20230328	9190	30.36	20230103	26600	-54.96	20230328	8070	48.45	20221014	6.01	N	211270	500	75 억	373498	N	N	0	N	N
49	20230724	090912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11920	-290	5	-2.38	269719470	22508	25.76	12140	12200	11900	15870	8550	12210	11983.27	2.48	0	-6934	12596	12402	12216	12022	11836	12500	12120	75	3660	500	7810	10	1	15082304	1798	44.15	1.95	12	0.15	270.00	6124.00	26600	20230328	-55.19	8070	20221014	47.71	26600	-55.19	20230328	9190	29.71	20230103	26600	-55.19	20230328	8070	47.71	20221014	6.01	N	211270	500	75 억	373498	N	N	0	N	N
50	20230721	160902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12210	-10	5	-0.08	1061125660	86922	110.12	12150	12410	12030	15880	8560	12220	12207.79	2.44	0	4476	12480	12350	12190	12060	11900	12415	12125	75	3660	500	7820	10	1	15082304	1842	45.22	1.99	12	0.58	270.00	6124.00	26600	20230328	-54.10	8070	20221014	51.30	26600	-54.10	20230328	9190	32.86	20230103	26600	-54.10	20230328	8070	51.30	20221014	6.09	N	211270	500	75 억	368137	N	N	0	N	N
51	20230721	150905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12090	-130	5	-1.06	1012503880	82920	105.05	12150	12410	12030	15880	8560	12220	12210.61	2.44	0	4270	12480	12350	12190	12060	11900	12415	12125	75	3660	500	7820	10	1	15082304	1823	44.78	1.97	12	0.55	270.00	6124.00	26600	20230328	-54.55	8070	20221014	49.81	26600	-54.55	20230328	9190	31.56	20230103	26600	-54.55	20230328	8070	49.81	20221014	6.09	N	211270	500	75 억	368137	N	N	0	N	N
52	20230721	140902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12150	-70	5	-0.57	896978280	73380	92.97	12150	12410	12030	15880	8560	12220	12223.74	2.44	0	4971	12480	12350	12190	12060	11900	12415	12125	75	3660	500	7820	10	1	15082304	1832	45.00	1.98	12	0.49	270.00	6124.00	26600	20230328	-54.32	8070	20221014	50.56	26600	-54.32	20230328	9190	32.21	20230103	26600	-54.32	20230328	8070	50.56	20221014	6.09	N	211270	500	75 억	368137	N	N	0	N	N
53	20230721	130905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12270	50	2	0.41	805740070	65905	83.50	12150	12410	12030	15880	8560	12220	12225.78	2.44	0	7041	12480	12350	12190	12060	11900	12415	12125	75	3660	500	7820	10	1	15082304	1851	45.44	2.00	12	0.44	270.00	6124.00	26600	20230328	-53.87	8070	20221014	52.04	26600	-53.87	20230328	9190	33.51	20230103	26600	-53.87	20230328	8070	52.04	20221014	6.09	N	211270	500	75 억	368137	N	N	0	N	N
54	20230721	120916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12330	110	2	0.90	750295220	61397	77.79	12150	12410	12030	15880	8560	12220	12220.39	2.44	0	9134	12480	12350	12190	12060	11900	12415	12125	75	3660	500	7820	10	1	15082304	1860	45.67	2.01	12	0.41	270.00	6124.00	26600	20230328	-53.65	8070	20221014	52.79	26600	-53.65	20230328	9190	34.17	20230103	26600	-53.65	20230328	8070	52.79	20221014	6.09	N	211270	500	75 억	368137	N	N	0	N	N
55	20230721	110911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12200	-20	5	-0.16	337348960	27847	35.28	12150	12210	12030	15880	8560	12220	12114.37	2.44	0	1366	12480	12350	12190	12060	11900	12415	12125	75	3660	500	7820	10	1	15082304	1840	45.19	1.99	12	0.18	270.00	6124.00	26600	20230328	-54.14	8070	20221014	51.18	26600	-54.14	20230328	9190	32.75	20230103	26600	-54.14	20230328	8070	51.18	20221014	6.09	N	211270	500	75 억	368137	N	N	0	N	N
56	20230721	100910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12110	-110	5	-0.90	242632050	20052	25.40	12150	12210	12030	15880	8560	12220	12100.14	2.44	0	574	12480	12350	12190	12060	11900	12415	12125	75	3660	500	7820	10	1	15082304	1826	44.85	1.98	12	0.13	270.00	6124.00	26600	20230328	-54.47	8070	20221014	50.06	26600	-54.47	20230328	9190	31.77	20230103	26600	-54.47	20230328	8070	50.06	20221014	6.09	N	211270	500	75 억	368137	N	N	0	N	N
57	20230721	090909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12090	-130	5	-1.06	57084470	4728	5.99	12150	12160	12030	15880	8560	12220	12073.67	2.44	0	530	12480	12350	12190	12060	11900	12415	12125	75	3660	500	7820	10	1	15082304	1823	44.78	1.97	12	0.03	270.00	6124.00	26600	20230328	-54.55	8070	20221014	49.81	26600	-54.55	20230328	9190	31.56	20230103	26600	-54.55	20230328	8070	49.81	20221014	6.09	N	211270	500	75 억	368137	N	N	0	N	N
58	20230720	160901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12220	-10	5	-0.08	945251750	78013	94.70	12080	12320	12030	15890	8570	12230	12115.56	2.33	0	16721	12536	12382	12216	12062	11896	12300	11980	75	3660	500	7820	10	1	15082304	1843	45.26	2.00	12	0.52	270.00	6124.00	26600	20230328	-54.06	8070	20221014	51.43	26600	-54.06	20230328	9190	32.97	20230103	26600	-54.06	20230328	8070	51.43	20221014	6.10	N	211270	500	75 억	351408	N	N	0	N	N
59	20230720	150901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12140	-90	5	-0.74	867968700	71673	87.00	12080	12320	12030	15890	8570	12230	12110.10	2.33	0	15670	12536	12382	12216	12062	11896	12300	11980	75	3660	500	7820	10	1	15082304	1831	44.96	1.98	12	0.48	270.00	6124.00	26600	20230328	-54.36	8070	20221014	50.43	26600	-54.36	20230328	9190	32.10	20230103	26600	-54.36	20230328	8070	50.43	20221014	6.10	N	211270	500	75 억	351408	N	N	0	N	N
60	20230720	140859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12220	-10	5	-0.08	731759140	60482	73.42	12080	12320	12030	15890	8570	12230	12098.76	2.33	0	14987	12536	12382	12216	12062	11896	12300	11980	75	3660	500	7820	10	1	15082304	1843	45.26	2.00	12	0.40	270.00	6124.00	26600	20230328	-54.06	8070	20221014	51.43	26600	-54.06	20230328	9190	32.97	20230103	26600	-54.06	20230328	8070	51.43	20221014	6.10	N	211270	500	75 억	351408	N	N	0	N	N
61	20230720	130900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12150	-80	5	-0.65	623792000	51623	62.66	12080	12320	12030	15890	8570	12230	12083.56	2.33	0	9061	12536	12382	12216	12062	11896	12300	11980	75	3660	500	7820	10	1	15082304	1832	45.00	1.98	12	0.34	270.00	6124.00	26600	20230328	-54.32	8070	20221014	50.56	26600	-54.32	20230328	9190	32.21	20230103	26600	-54.32	20230328	8070	50.56	20221014	6.10	N	211270	500	75 억	351408	N	N	0	N	N
62	20230720	120907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12090	-140	5	-1.14	511318390	42326	51.38	12080	12320	12030	15890	8570	12230	12080.43	2.33	0	4253	12536	12382	12216	12062	11896	12300	11980	75	3660	500	7820	10	1	15082304	1823	44.78	1.97	12	0.28	270.00	6124.00	26600	20230328	-54.55	8070	20221014	49.81	26600	-54.55	20230328	9190	31.56	20230103	26600	-54.55	20230328	8070	49.81	20221014	6.10	N	211270	500	75 억	351408	N	N	0	N	N
63	20230720	110904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12110	-120	5	-0.98	443235100	36687	44.53	12080	12320	12030	15890	8570	12230	12081.47	2.33	0	3745	12536	12382	12216	12062	11896	12300	11980	75	3660	500	7820	10	1	15082304	1826	44.85	1.98	12	0.24	270.00	6124.00	26600	20230328	-54.47	8070	20221014	50.06	26600	-54.47	20230328	9190	31.77	20230103	26600	-54.47	20230328	8070	50.06	20221014	6.10	N	211270	500	75 억	351408	N	N	0	N	N
64	20230720	100854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12070	-160	5	-1.31	275452150	22781	27.65	12080	12320	12040	15890	8570	12230	12091.22	2.33	0	198	12536	12382	12216	12062	11896	12300	11980	75	3660	500	7820	10	1	15082304	1820	44.70	1.97	12	0.15	270.00	6124.00	26600	20230328	-54.62	8070	20221014	49.57	26600	-54.62	20230328	9190	31.34	20230103	26600	-54.62	20230328	8070	49.57	20221014	6.10	N	211270	500	75 억	351408	N	N	0	N	N
65	20230720	090856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12130	-100	5	-0.82	67703640	5574	6.77	12080	12320	12070	15890	8570	12230	12146.10	2.33	0	224	12536	12382	12216	12062	11896	12300	11980	75	3660	500	7820	10	1	15082304	1829	44.93	1.98	12	0.04	270.00	6124.00	26600	20230328	-54.40	8070	20221014	50.31	26600	-54.40	20230328	9190	31.99	20230103	26600	-54.40	20230328	8070	50.31	20221014	6.10	N	211270	500	75 억	351408	N	N	0	N	N
66	20230719	160912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	-60	5	-0.49	993160590	81689	76.82	12290	12370	12050	15970	8610	12290	12157.59	2.21	0	18007	13030	12660	12430	12060	11830	12545	11945	75	3680	500	7860	10	1	15082304	1845	45.30	2.00	12	0.54	270.00	6124.00	26600	20230328	-54.02	8070	20221014	51.55	26600	-54.02	20230328	9190	33.08	20230103	26600	-54.02	20230328	8070	51.55	20221014	6.19	N	211270	500	75 억	333320	N	N	0	N	N
67	20230719	150912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12160	-130	5	-1.06	906026260	74538	70.10	12290	12370	12050	15970	8610	12290	12155.23	2.21	0	14011	13030	12660	12430	12060	11830	12545	11945	75	3680	500	7860	10	1	15082304	1834	45.04	1.99	12	0.49	270.00	6124.00	26600	20230328	-54.29	8070	20221014	50.68	26600	-54.29	20230328	9190	32.32	20230103	26600	-54.29	20230328	8070	50.68	20221014	6.19	N	211270	500	75 억	333320	N	N	0	N	N
68	20230719	140914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12170	-120	5	-0.98	809199490	66568	62.60	12290	12370	12050	15970	8610	12290	12155.98	2.21	0	10307	13030	12660	12430	12060	11830	12545	11945	75	3680	500	7860	10	1	15082304	1836	45.07	1.99	12	0.44	270.00	6124.00	26600	20230328	-54.25	8070	20221014	50.81	26600	-54.25	20230328	9190	32.43	20230103	26600	-54.25	20230328	8070	50.81	20221014	6.19	N	211270	500	75 억	333320	N	N	0	N	N
69	20230719	130903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12140	-150	5	-1.22	723523030	59510	55.97	12290	12370	12050	15970	8610	12290	12158.01	2.21	0	9770	13030	12660	12430	12060	11830	12545	11945	75	3680	500	7860	10	1	15082304	1831	44.96	1.98	12	0.39	270.00	6124.00	26600	20230328	-54.36	8070	20221014	50.43	26600	-54.36	20230328	9190	32.10	20230103	26600	-54.36	20230328	8070	50.43	20221014	6.19	N	211270	500	75 억	333320	N	N	0	N	N
70	20230719	120917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12190	-100	5	-0.81	692873680	56991	53.60	12290	12370	12050	15970	8610	12290	12157.60	2.21	0	9632	13030	12660	12430	12060	11830	12545	11945	75	3680	500	7860	10	1	15082304	1839	45.15	1.99	12	0.38	270.00	6124.00	26600	20230328	-54.17	8070	20221014	51.05	26600	-54.17	20230328	9190	32.64	20230103	26600	-54.17	20230328	8070	51.05	20221014	6.19	N	211270	500	75 억	333320	N	N	0	N	N
71	20230719	110915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12250	-40	5	-0.33	630785270	51890	48.80	12290	12370	12050	15970	8610	12290	12156.20	2.21	0	9195	13030	12660	12430	12060	11830	12545	11945	75	3680	500	7860	10	1	15082304	1848	45.37	2.00	12	0.34	270.00	6124.00	26600	20230328	-53.95	8070	20221014	51.80	26600	-53.95	20230328	9190	33.30	20230103	26600	-53.95	20230328	8070	51.80	20221014	6.19	N	211270	500	75 억	333320	N	N	0	N	N
72	20230719	100907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12210	-80	5	-0.65	536079700	44138	41.51	12290	12370	12050	15970	8610	12290	12145.54	2.21	0	5508	13030	12660	12430	12060	11830	12545	11945	75	3680	500	7860	10	1	15082304	1842	45.22	1.99	12	0.29	270.00	6124.00	26600	20230328	-54.10	8070	20221014	51.30	26600	-54.10	20230328	9190	32.86	20230103	26600	-54.10	20230328	8070	51.30	20221014	6.19	N	211270	500	75 억	333320	N	N	0	N	N
73	20230719	090907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12290	0	3	0.00	62024430	5062	4.76	12290	12370	12170	15970	8610	12290	12252.95	2.21	0	1069	13030	12660	12430	12060	11830	12545	11945	75	3680	500	7860	10	1	15082304	1854	45.52	2.01	12	0.03	270.00	6124.00	26600	20230328	-53.80	8070	20221014	52.29	26600	-53.80	20230328	9190	33.73	20230103	26600	-53.80	20230328	8070	52.29	20221014	6.19	N	211270	500	75 억	333320	N	N	0	N	N
74	20230718	160905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12290	-320	5	-2.54	1310732140	105755	116.91	12780	12800	12200	16390	8830	12610	12394.11	2.35	0	-21758	12963	12786	12643	12466	12323	12715	12395	75	3780	500	8070	10	1	15082304	1854	45.52	2.01	12	0.70	270.00	6124.00	26600	20230328	-53.80	8070	20221014	52.29	26600	-53.80	20230328	9190	33.73	20230103	26600	-53.80	20230328	8070	52.29	20221014	6.16	N	211270	500	75 억	355071	N	N	0	N	N
75	20230718	150904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12310	-300	5	-2.38	1254025250	101149	111.82	12780	12800	12200	16390	8830	12610	12397.80	2.35	0	-21708	12963	12786	12643	12466	12323	12715	12395	75	3780	500	8070	10	1	15082304	1857	45.59	2.01	12	0.67	270.00	6124.00	26600	20230328	-53.72	8070	20221014	52.54	26600	-53.72	20230328	9190	33.95	20230103	26600	-53.72	20230328	8070	52.54	20221014	6.16	N	211270	500	75 억	355071	N	N	0	N	N
76	20230718	140900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	-380	5	-3.01	1096030260	88279	97.59	12780	12800	12200	16390	8830	12610	12415.53	2.35	0	-21691	12963	12786	12643	12466	12323	12715	12395	75	3780	500	8070	10	1	15082304	1845	45.30	2.00	12	0.59	270.00	6124.00	26600	20230328	-54.02	8070	20221014	51.55	26600	-54.02	20230328	9190	33.08	20230103	26600	-54.02	20230328	8070	51.55	20221014	6.16	N	211270	500	75 억	355071	N	N	0	N	N
77	20230718	130902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12260	-350	5	-2.78	1021023900	82154	90.82	12780	12800	12200	16390	8830	12610	12428.17	2.35	0	-21754	12963	12786	12643	12466	12323	12715	12395	75	3780	500	8070	10	1	15082304	1849	45.41	2.00	12	0.54	270.00	6124.00	26600	20230328	-53.91	8070	20221014	51.92	26600	-53.91	20230328	9190	33.41	20230103	26600	-53.91	20230328	8070	51.92	20221014	6.16	N	211270	500	75 억	355071	N	N	0	N	N
78	20230718	120909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12370	-240	5	-1.90	794135660	63666	70.38	12780	12800	12340	16390	8830	12610	12473.47	2.35	0	-21209	12963	12786	12643	12466	12323	12715	12395	75	3780	500	8070	10	1	15082304	1866	45.81	2.02	12	0.42	270.00	6124.00	26600	20230328	-53.50	8070	20221014	53.28	26600	-53.50	20230328	9190	34.60	20230103	26600	-53.50	20230328	8070	53.28	20221014	6.16	N	211270	500	75 억	355071	N	N	0	N	N
79	20230718	110909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12390	-220	5	-1.74	658043080	52664	58.22	12780	12800	12390	16390	8830	12610	12495.12	2.35	0	-17011	12963	12786	12643	12466	12323	12715	12395	75	3780	500	8070	10	1	15082304	1869	45.89	2.02	12	0.35	270.00	6124.00	26600	20230328	-53.42	8070	20221014	53.53	26600	-53.42	20230328	9190	34.82	20230103	26600	-53.42	20230328	8070	53.53	20221014	6.16	N	211270	500	75 억	355071	N	N	0	N	N
80	20230718	100901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12490	-120	5	-0.95	382069220	30453	33.66	12780	12800	12430	16390	8830	12610	12546.19	2.35	0	-13285	12963	12786	12643	12466	12323	12715	12395	75	3780	500	8070	10	1	15082304	1884	46.26	2.04	12	0.20	270.00	6124.00	26600	20230328	-53.05	8070	20221014	54.77	26600	-53.05	20230328	9190	35.91	20230103	26600	-53.05	20230328	8070	54.77	20221014	6.16	N	211270	500	75 억	355071	N	N	0	N	N
81	20230718	090859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12570	-40	5	-0.32	87973610	6937	7.67	12780	12800	12570	16390	8830	12610	12681.79	2.35	0	-3840	12963	12786	12643	12466	12323	12715	12395	75	3780	500	8070	10	1	15082304	1896	46.56	2.05	12	0.05	270.00	6124.00	26600	20230328	-52.74	8070	20221014	55.76	26600	-52.74	20230328	9190	36.78	20230103	26600	-52.74	20230328	8070	55.76	20221014	6.16	N	211270	500	75 억	355071	N	N	0	N	N
82	20230717	160901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12610	-110	5	-0.86	1125299490	89304	107.38	12800	12820	12500	16530	8910	12720	12600.77	2.22	0	12944	13380	13050	12860	12530	12340	12955	12435	75	3810	500	8140	10	1	15082304	1902	46.70	2.06	12	0.59	270.00	6124.00	26600	20230328	-52.59	8070	20221014	56.26	26600	-52.59	20230328	9190	37.21	20230103	26600	-52.59	20230328	8070	56.26	20221014	6.18	N	211270	500	75 억	334130	N	N	0	N	N
83	20230717	150858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12560	-160	5	-1.26	1072212700	85080	102.30	12800	12820	12500	16530	8910	12720	12602.41	2.22	0	11420	13380	13050	12860	12530	12340	12955	12435	75	3810	500	8140	10	1	15082304	1894	46.52	2.05	12	0.56	270.00	6124.00	26600	20230328	-52.78	8070	20221014	55.64	26600	-52.78	20230328	9190	36.67	20230103	26600	-52.78	20230328	8070	55.64	20221014	6.18	N	211270	500	75 억	334130	N	N	0	N	N
84	20230717	140901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12550	-170	5	-1.34	916108920	72651	87.36	12800	12820	12500	16530	8910	12720	12609.72	2.22	0	9296	13380	13050	12860	12530	12340	12955	12435	75	3810	500	8140	10	1	15082304	1893	46.48	2.05	12	0.48	270.00	6124.00	26600	20230328	-52.82	8070	20221014	55.51	26600	-52.82	20230328	9190	36.56	20230103	26600	-52.82	20230328	8070	55.51	20221014	6.18	N	211270	500	75 억	334130	N	N	0	N	N
85	20230717	130851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12580	-140	5	-1.10	741024910	58713	70.60	12800	12820	12500	16530	8910	12720	12621.14	2.22	0	12995	13380	13050	12860	12530	12340	12955	12435	75	3810	500	8140	10	1	15082304	1897	46.59	2.05	12	0.39	270.00	6124.00	26600	20230328	-52.71	8070	20221014	55.89	26600	-52.71	20230328	9190	36.89	20230103	26600	-52.71	20230328	8070	55.89	20221014	6.18	N	211270	500	75 억	334130	N	N	0	N	N
86	20230717	120903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12640	-80	5	-0.63	558883230	44255	53.21	12800	12820	12500	16530	8910	12720	12628.70	2.22	0	14088	13380	13050	12860	12530	12340	12955	12435	75	3810	500	8140	10	1	15082304	1906	46.81	2.06	12	0.29	270.00	6124.00	26600	20230328	-52.48	8070	20221014	56.63	26600	-52.48	20230328	9190	37.54	20230103	26600	-52.48	20230328	8070	56.63	20221014	6.18	N	211270	500	75 억	334130	N	N	0	N	N
87	20230717	110854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	-70	5	-0.55	463999750	36760	44.20	12800	12820	12500	16530	8910	12720	12622.41	2.22	0	10097	13380	13050	12860	12530	12340	12955	12435	75	3810	500	8140	10	1	15082304	1908	46.85	2.07	12	0.24	270.00	6124.00	26600	20230328	-52.44	8070	20221014	56.75	26600	-52.44	20230328	9190	37.65	20230103	26600	-52.44	20230328	8070	56.75	20221014	6.18	N	211270	500	75 억	334130	N	N	0	N	N
88	20230717	100853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	-70	5	-0.55	306826740	24316	29.24	12800	12820	12500	16530	8910	12720	12618.31	2.22	0	3176	13380	13050	12860	12530	12340	12955	12435	75	3810	500	8140	10	1	15082304	1908	46.85	2.07	12	0.16	270.00	6124.00	26600	20230328	-52.44	8070	20221014	56.75	26600	-52.44	20230328	9190	37.65	20230103	26600	-52.44	20230328	8070	56.75	20221014	6.18	N	211270	500	75 억	334130	N	N	0	N	N
89	20230717	090853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12620	-100	5	-0.79	73323680	5762	6.93	12800	12820	12570	16530	8910	12720	12725.39	2.22	0	-4114	13380	13050	12860	12530	12340	12955	12435	75	3810	500	8140	10	1	15082304	1903	46.74	2.06	12	0.04	270.00	6124.00	26600	20230328	-52.56	8070	20221014	56.38	26600	-52.56	20230328	9190	37.32	20230103	26600	-52.56	20230328	8070	56.38	20221014	6.18	N	211270	500	75 억	334130	N	N	0	N	N
90	20230714	160853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	-380	5	-2.90	1059131540	82851	104.14	13100	13190	12670	17030	9170	13100	12783.59	2.37	0	-22624	13406	13252	13086	12932	12766	13330	13010	75	3930	500	8380	10	1	15082304	1918	47.11	2.08	12	0.55	270.00	6124.00	26600	20230328	-52.18	8070	20221014	57.62	26600	-52.18	20230328	9190	38.41	20230103	26600	-52.18	20230328	8070	57.62	20221014	6.20	N	211270	500	75 억	356755	N	N	0	N	N
91	20230714	150856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	-400	5	-3.05	1021758690	79912	100.45	13100	13190	12670	17030	9170	13100	12786.05	2.37	0	-22682	13406	13252	13086	12932	12766	13330	13010	75	3930	500	8380	10	1	15082304	1915	47.04	2.07	12	0.53	270.00	6124.00	26600	20230328	-52.26	8070	20221014	57.37	26600	-52.26	20230328	9190	38.19	20230103	26600	-52.26	20230328	8070	57.37	20221014	6.20	N	211270	500	75 억	356755	N	N	0	N	N
92	20230714	140901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	-380	5	-2.90	798593780	62337	78.36	13100	13190	12700	17030	9170	13100	12810.91	2.37	0	-16420	13406	13252	13086	12932	12766	13330	13010	75	3930	500	8380	10	1	15082304	1918	47.11	2.08	12	0.41	270.00	6124.00	26600	20230328	-52.18	8070	20221014	57.62	26600	-52.18	20230328	9190	38.41	20230103	26600	-52.18	20230328	8070	57.62	20221014	6.20	N	211270	500	75 억	356755	N	N	0	N	N
93	20230714	130848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	-380	5	-2.90	730296190	56973	71.62	13100	13190	12700	17030	9170	13100	12818.29	2.37	0	-13643	13406	13252	13086	12932	12766	13330	13010	75	3930	500	8380	10	1	15082304	1918	47.11	2.08	12	0.38	270.00	6124.00	26600	20230328	-52.18	8070	20221014	57.62	26600	-52.18	20230328	9190	38.41	20230103	26600	-52.18	20230328	8070	57.62	20221014	6.20	N	211270	500	75 억	356755	N	N	0	N	N
94	20230714	120848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	-380	5	-2.90	622740830	48515	60.98	13100	13190	12700	17030	9170	13100	12836.05	2.37	0	-12903	13406	13252	13086	12932	12766	13330	13010	75	3930	500	8380	10	1	15082304	1918	47.11	2.08	12	0.32	270.00	6124.00	26600	20230328	-52.18	8070	20221014	57.62	26600	-52.18	20230328	9190	38.41	20230103	26600	-52.18	20230328	8070	57.62	20221014	6.20	N	211270	500	75 억	356755	N	N	0	N	N
95	20230714	110859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	-300	5	-2.29	415851740	32281	40.58	13100	13190	12700	17030	9170	13100	12882.24	2.37	0	-5566	13406	13252	13086	12932	12766	13330	13010	75	3930	500	8380	10	1	15082304	1931	47.41	2.09	12	0.21	270.00	6124.00	26600	20230328	-51.88	8070	20221014	58.61	26600	-51.88	20230328	9190	39.28	20230103	26600	-51.88	20230328	8070	58.61	20221014	6.20	N	211270	500	75 억	356755	N	N	0	N	N
96	20230714	100900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12740	-360	5	-2.75	331347080	25665	32.26	13100	13190	12700	17030	9170	13100	12910.46	2.37	0	-5750	13406	13252	13086	12932	12766	13330	13010	75	3930	500	8380	10	1	15082304	1921	47.19	2.08	12	0.17	270.00	6124.00	26600	20230328	-52.11	8070	20221014	57.87	26600	-52.11	20230328	9190	38.63	20230103	26600	-52.11	20230328	8070	57.87	20221014	6.20	N	211270	500	75 억	356755	N	N	0	N	N
97	20230714	090855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13100	0	3	0.00	56263860	4294	5.40	13100	13190	13100	17030	9170	13100	13102.90	2.37	0	-938	13406	13252	13086	12932	12766	13330	13010	75	3930	500	8380	10	1	15082304	1976	48.52	2.14	12	0.03	270.00	6124.00	26600	20230328	-50.75	8070	20221014	62.33	26600	-50.75	20230328	9190	42.55	20230103	26600	-50.75	20230328	8070	62.33	20221014	6.20	N	211270	500	75 억	356755	N	N	0	N	N
98	20230713	160851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13100	50	2	0.38	1033287480	78956	73.68	13000	13240	12920	16960	9140	13050	13086.88	2.24	0	18409	13710	13380	13090	12760	12470	13235	12615	75	3910	500	8350	10	1	15082304	1976	48.52	2.14	12	0.52	270.00	6124.00	26600	20230328	-50.75	8070	20221014	62.33	26600	-50.75	20230328	9190	42.55	20230103	26600	-50.75	20230328	8070	62.33	20221014	6.29	N	211270	500	75 억	338347	N	N	13	N	N
99	20230713	150847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13110	60	2	0.46	1000524750	76455	71.35	13000	13240	12920	16960	9140	13050	13086.45	2.24	0	18460	13710	13380	13090	12760	12470	13235	12615	75	3910	500	8350	10	1	15082304	1977	48.56	2.14	12	0.51	270.00	6124.00	26600	20230328	-50.71	8070	20221014	62.45	26600	-50.71	20230328	9190	42.66	20230103	26600	-50.71	20230328	8070	62.45	20221014	6.29	N	211270	500	75 억	338347	N	N	13	N	N
100	20230713	140846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13110	60	2	0.46	849300850	64920	60.58	13000	13240	12920	16960	9140	13050	13082.27	2.24	0	16167	13710	13380	13090	12760	12470	13235	12615	75	3910	500	8350	10	1	15082304	1977	48.56	2.14	12	0.43	270.00	6124.00	26600	20230328	-50.71	8070	20221014	62.45	26600	-50.71	20230328	9190	42.66	20230103	26600	-50.71	20230328	8070	62.45	20221014	6.29	N	211270	500	75 억	338347	N	N	13	N	N
101	20230713	130850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13110	60	2	0.46	696985590	53321	49.76	13000	13240	12920	16960	9140	13050	13071.50	2.24	0	14518	13710	13380	13090	12760	12470	13235	12615	75	3910	500	8350	10	1	15082304	1977	48.56	2.14	12	0.35	270.00	6124.00	26600	20230328	-50.71	8070	20221014	62.45	26600	-50.71	20230328	9190	42.66	20230103	26600	-50.71	20230328	8070	62.45	20221014	6.29	N	211270	500	75 억	338347	N	N	13	N	N
102	20230713	120845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13170	120	2	0.92	632070740	48372	45.14	13000	13240	12920	16960	9140	13050	13066.87	2.24	0	13972	13710	13380	13090	12760	12470	13235	12615	75	3910	500	8350	10	1	15082304	1986	48.78	2.15	12	0.32	270.00	6124.00	26600	20230328	-50.49	8070	20221014	63.20	26600	-50.49	20230328	9190	43.31	20230103	26600	-50.49	20230328	8070	63.20	20221014	6.29	N	211270	500	75 억	338347	N	N	13	N	N
103	20230713	110849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13110	60	2	0.46	512831280	39277	36.65	13000	13240	12920	16960	9140	13050	13056.78	2.24	0	9203	13710	13380	13090	12760	12470	13235	12615	75	3910	500	8350	10	1	15082304	1977	48.56	2.14	12	0.26	270.00	6124.00	26600	20230328	-50.71	8070	20221014	62.45	26600	-50.71	20230328	9190	42.66	20230103	26600	-50.71	20230328	8070	62.45	20221014	6.29	N	211270	500	75 억	338347	N	N	13	N	N
104	20230713	100843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13070	20	2	0.15	328198240	25197	23.51	13000	13240	12920	16960	9140	13050	13025.29	2.24	0	5772	13710	13380	13090	12760	12470	13235	12615	75	3910	500	8350	10	1	15082304	1971	48.41	2.13	12	0.17	270.00	6124.00	26600	20230328	-50.86	8070	20221014	61.96	26600	-50.86	20230328	9190	42.22	20230103	26600	-50.86	20230328	8070	61.96	20221014	6.29	N	211270	500	75 억	338347	N	N	13	N	N
105	20230713	090840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13000	-50	5	-0.38	65796060	5060	4.72	13000	13240	12920	16960	9140	13050	13003.17	2.24	0	1268	13710	13380	13090	12760	12470	13235	12615	75	3910	500	8350	10	1	15082304	1961	48.15	2.12	12	0.03	270.00	6124.00	26600	20230328	-51.13	8070	20221014	61.09	26600	-51.13	20230328	9190	41.46	20230103	26600	-51.13	20230328	8070	61.09	20221014	6.29	N	211270	500	75 억	338347	N	N	13	N	N
106	20230712	160841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13050	-10	5	-0.08	1395599140	106714	74.31	13060	13420	12800	16970	9150	13060	13077.95	2.38	0	-18889	13580	13320	12960	12700	12340	13140	12520	75	3910	500	8350	10	1	15082304	1968	48.33	2.13	12	0.71	270.00	6124.00	26600	20230328	-50.94	8070	20221014	61.71	26600	-50.94	20230328	9190	42.00	20230103	26600	-50.94	20230328	8070	61.71	20221014	6.37	N	211270	500	75 억	358362	N	N	13	N	N
107	20230712	150836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13100	40	2	0.31	1359596230	103962	72.39	13060	13420	12800	16970	9150	13060	13077.82	2.38	0	-18765	13580	13320	12960	12700	12340	13140	12520	75	3910	500	8350	10	1	15082304	1976	48.52	2.14	12	0.69	270.00	6124.00	26600	20230328	-50.75	8070	20221014	62.33	26600	-50.75	20230328	9190	42.55	20230103	26600	-50.75	20230328	8070	62.33	20221014	6.37	N	211270	500	75 억	358362	N	N	158	N	N
108	20230712	140834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13020	-40	5	-0.31	1283428390	98133	68.33	13060	13420	12800	16970	9150	13060	13078.46	2.38	0	-17709	13580	13320	12960	12700	12340	13140	12520	75	3910	500	8350	10	1	15082304	1964	48.22	2.13	12	0.65	270.00	6124.00	26600	20230328	-51.05	8070	20221014	61.34	26600	-51.05	20230328	9190	41.68	20230103	26600	-51.05	20230328	8070	61.34	20221014	6.37	N	211270	500	75 억	358362	N	N	158	N	N
109	20230712	130835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13100	40	2	0.31	1188902230	90890	63.29	13060	13420	12800	16970	9150	13060	13080.67	2.38	0	-16752	13580	13320	12960	12700	12340	13140	12520	75	3910	500	8350	10	1	15082304	1976	48.52	2.14	12	0.60	270.00	6124.00	26600	20230328	-50.75	8070	20221014	62.33	26600	-50.75	20230328	9190	42.55	20230103	26600	-50.75	20230328	8070	62.33	20221014	6.37	N	211270	500	75 억	358362	N	N	158	N	N
110	20230712	120839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12890	-170	5	-1.30	607926380	46891	32.65	13060	13220	12800	16970	9150	13060	12964.67	2.38	0	-11193	13580	13320	12960	12700	12340	13140	12520	75	3910	500	8350	10	1	15082304	1944	47.74	2.10	12	0.31	270.00	6124.00	26600	20230328	-51.54	8070	20221014	59.73	26600	-51.54	20230328	9190	40.26	20230103	26600	-51.54	20230328	8070	59.73	20221014	6.37	N	211270	500	75 억	358362	N	N	158	N	N
111	20230712	110839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12930	-130	5	-1.00	427977490	32914	22.92	13060	13220	12870	16970	9150	13060	13002.90	2.38	0	-3086	13580	13320	12960	12700	12340	13140	12520	75	3910	500	8350	10	1	15082304	1950	47.89	2.11	12	0.22	270.00	6124.00	26600	20230328	-51.39	8070	20221014	60.22	26600	-51.39	20230328	9190	40.70	20230103	26600	-51.39	20230328	8070	60.22	20221014	6.37	N	211270	500	75 억	358362	N	N	158	N	N
112	20230712	100839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12950	-110	5	-0.84	320295740	24578	17.11	13060	13220	12870	16970	9150	13060	13031.81	2.38	0	-1642	13580	13320	12960	12700	12340	13140	12520	75	3910	500	8350	10	1	15082304	1953	47.96	2.11	12	0.16	270.00	6124.00	26600	20230328	-51.32	8070	20221014	60.47	26600	-51.32	20230328	9190	40.91	20230103	26600	-51.32	20230328	8070	60.47	20221014	6.37	N	211270	500	75 억	358362	N	N	158	N	N
113	20230712	090840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13120	60	2	0.46	120281180	9160	6.38	13060	13220	13030	16970	9150	13060	13131.13	2.38	0	-39	13580	13320	12960	12700	12340	13140	12520	75	3910	500	8350	10	1	15082304	1979	48.59	2.14	12	0.06	270.00	6124.00	26600	20230328	-50.68	8070	20221014	62.58	26600	-50.68	20230328	9190	42.76	20230103	26600	-50.68	20230328	8070	62.58	20221014	6.37	N	211270	500	75 억	358362	N	N	158	N	N
114	20230711	160828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13060	600	2	4.82	1835845920	142610	170.31	13220	13220	12600	16190	8730	12460	12873.19	2.26	0	15702	12880	12670	12440	12230	12000	12775	12335	75	3730	500	7970	10	1	15082304	1970	48.37	2.13	12	0.95	270.00	6124.00	26600	20230328	-50.90	8070	20221014	61.83	26600	-50.90	20230328	9190	42.11	20230103	26600	-50.90	20230328	8070	61.83	20221014	6.41	N	211270	500	75 억	340492	N	N	158	N	N
115	20230711	150825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13000	540	2	4.33	1648414330	128280	153.20	13220	13220	12600	16190	8730	12460	12850.15	2.26	0	16606	12880	12670	12440	12230	12000	12775	12335	75	3730	500	7970	10	1	15082304	1961	48.15	2.12	12	0.85	270.00	6124.00	26600	20230328	-51.13	8070	20221014	61.09	26600	-51.13	20230328	9190	41.46	20230103	26600	-51.13	20230328	8070	61.09	20221014	6.41	N	211270	500	75 억	340492	N	N	0	N	N
116	20230711	140820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12880	420	2	3.37	1345528100	104833	125.20	13220	13220	12600	16190	8730	12460	12835.00	2.26	0	4547	12880	12670	12440	12230	12000	12775	12335	75	3730	500	7970	10	1	15082304	1943	47.70	2.10	12	0.70	270.00	6124.00	26600	20230328	-51.58	8070	20221014	59.60	26600	-51.58	20230328	9190	40.15	20230103	26600	-51.58	20230328	8070	59.60	20221014	6.41	N	211270	500	75 억	340492	N	N	0	N	N
117	20230711	130811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12770	310	2	2.49	1171342650	91270	109.00	13220	13220	12600	16190	8730	12460	12833.86	2.26	0	-375	12880	12670	12440	12230	12000	12775	12335	75	3730	500	7970	10	1	15082304	1926	47.30	2.09	12	0.61	270.00	6124.00	26600	20230328	-51.99	8070	20221014	58.24	26600	-51.99	20230328	9190	38.96	20230103	26600	-51.99	20230328	8070	58.24	20221014	6.41	N	211270	500	75 억	340492	N	N	0	N	N
118	20230711	120830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12770	310	2	2.49	1096535010	85408	102.00	13220	13220	12600	16190	8730	12460	12838.83	2.26	0	-1677	12880	12670	12440	12230	12000	12775	12335	75	3730	500	7970	10	1	15082304	1926	47.30	2.09	12	0.57	270.00	6124.00	26600	20230328	-51.99	8070	20221014	58.24	26600	-51.99	20230328	9190	38.96	20230103	26600	-51.99	20230328	8070	58.24	20221014	6.41	N	211270	500	75 억	340492	N	N	0	N	N
119	20230711	110835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12730	270	2	2.17	961997410	74910	89.46	13220	13220	12600	16190	8730	12460	12842.09	2.26	0	-3036	12880	12670	12440	12230	12000	12775	12335	75	3730	500	7970	10	1	15082304	1920	47.15	2.08	12	0.50	270.00	6124.00	26600	20230328	-52.14	8070	20221014	57.74	26600	-52.14	20230328	9190	38.52	20230103	26600	-52.14	20230328	8070	57.74	20221014	6.41	N	211270	500	75 억	340492	N	N	0	N	N
120	20230711	100832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	190	2	1.52	742843740	57634	68.83	13220	13220	12610	16190	8730	12460	12889.05	2.26	0	-8947	12880	12670	12440	12230	12000	12775	12335	75	3730	500	7970	10	1	15082304	1908	46.85	2.07	12	0.38	270.00	6124.00	26600	20230328	-52.44	8070	20221014	56.75	26600	-52.44	20230328	9190	37.65	20230103	26600	-52.44	20230328	8070	56.75	20221014	6.41	N	211270	500	75 억	340492	N	N	0	N	N
121	20230711	090830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12860	400	2	3.21	472648300	36406	43.48	13220	13220	12700	16190	8730	12460	12982.83	2.26	0	-8889	12880	12670	12440	12230	12000	12775	12335	75	3730	500	7970	10	1	15082304	1940	47.63	2.10	12	0.24	270.00	6124.00	26600	20230328	-51.65	8070	20221014	59.36	26600	-51.65	20230328	9190	39.93	20230103	26600	-51.65	20230328	8070	59.36	20221014	6.41	N	211270	500	75 억	340492	N	N	0	N	N
122	20230710	160822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12460	-40	5	-0.32	1037671890	83376	99.03	12290	12650	12210	16250	8750	12500	12445.64	2.05	0	31202	13066	12782	12576	12292	12086	12925	12435	75	3750	500	8000	10	1	15082304	1879	46.15	2.03	12	0.55	270.00	6124.00	26600	20230328	-53.16	8070	20221014	54.40	26600	-53.16	20230328	9190	35.58	20230103	26600	-53.16	20230328	8070	54.40	20221014	6.52	N	211270	500	75 억	309247	N	N	30	N	N
123	20230710	150825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12420	-80	5	-0.64	1005322800	80777	95.94	12290	12650	12210	16250	8750	12500	12445.66	2.05	0	29800	13066	12782	12576	12292	12086	12925	12435	75	3750	500	8000	10	1	15082304	1873	46.00	2.03	12	0.54	270.00	6124.00	26600	20230328	-53.31	8070	20221014	53.90	26600	-53.31	20230328	9190	35.15	20230103	26600	-53.31	20230328	8070	53.90	20221014	6.52	N	211270	500	75 억	309247	N	N	30	N	N
124	20230710	140816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12560	60	2	0.48	891229250	71637	85.09	12290	12650	12210	16250	8750	12500	12440.91	2.05	0	31422	13066	12782	12576	12292	12086	12925	12435	75	3750	500	8000	10	1	15082304	1894	46.52	2.05	12	0.47	270.00	6124.00	26600	20230328	-52.78	8070	20221014	55.64	26600	-52.78	20230328	9190	36.67	20230103	26600	-52.78	20230328	8070	55.64	20221014	6.52	N	211270	500	75 억	309247	N	N	30	N	N
125	20230710	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12580	80	2	0.64	849314200	68307	81.13	12290	12650	12210	16250	8750	12500	12433.78	2.05	0	30655	13066	12782	12576	12292	12086	12925	12435	75	3750	500	8000	10	1	15082304	1897	46.59	2.05	12	0.45	270.00	6124.00	26600	20230328	-52.71	8070	20221014	55.89	26600	-52.71	20230328	9190	36.89	20230103	26600	-52.71	20230328	8070	55.89	20221014	6.52	N	211270	500	75 억	309247	N	N	30	N	N
126	20230710	120828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12610	110	2	0.88	807850990	65007	77.21	12290	12650	12210	16250	8750	12500	12427.14	2.05	0	28994	13066	12782	12576	12292	12086	12925	12435	75	3750	500	8000	10	1	15082304	1902	46.70	2.06	12	0.43	270.00	6124.00	26600	20230328	-52.59	8070	20221014	56.26	26600	-52.59	20230328	9190	37.21	20230103	26600	-52.59	20230328	8070	56.26	20221014	6.52	N	211270	500	75 억	309247	N	N	30	N	N
127	20230710	110825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12510	10	2	0.08	682399220	54996	65.32	12290	12650	12210	16250	8750	12500	12408.16	2.05	0	20533	13066	12782	12576	12292	12086	12925	12435	75	3750	500	8000	10	1	15082304	1887	46.33	2.04	12	0.36	270.00	6124.00	26600	20230328	-52.97	8070	20221014	55.02	26600	-52.97	20230328	9190	36.13	20230103	26600	-52.97	20230328	8070	55.02	20221014	6.52	N	211270	500	75 억	309247	N	N	30	N	N
128	20230710	100827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12640	140	2	1.12	453231180	36600	43.47	12290	12650	12210	16250	8750	12500	12383.37	2.05	0	12363	13066	12782	12576	12292	12086	12925	12435	75	3750	500	8000	10	1	15082304	1906	46.81	2.06	12	0.24	270.00	6124.00	26600	20230328	-52.48	8070	20221014	56.63	26600	-52.48	20230328	9190	37.54	20230103	26600	-52.48	20230328	8070	56.63	20221014	6.52	N	211270	500	75 억	309247	N	N	30	N	N
129	20230710	090818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12220	-280	5	-2.24	170640230	13913	16.53	12290	12500	12210	16250	8750	12500	12264.80	2.05	0	470	13066	12782	12576	12292	12086	12925	12435	75	3750	500	8000	10	1	15082304	1843	45.26	2.00	12	0.09	270.00	6124.00	26600	20230328	-54.06	8070	20221014	51.43	26600	-54.06	20230328	9190	32.97	20230103	26600	-54.06	20230328	8070	51.43	20221014	6.52	N	211270	500	75 억	309247	N	N	30	N	N
130	20230707	160816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12500	-100	5	-0.79	1052778000	83791	62.94	12450	12860	12370	16380	8820	12600	12564.51	2.00	0	9976	13293	12946	12753	12406	12213	12850	12310	75	3780	500	8060	10	1	15082304	1885	46.30	2.04	12	0.56	270.00	6124.00	26600	20230328	-53.01	8070	20221014	54.89	26600	-53.01	20230328	9190	36.02	20230103	26600	-53.01	20230328	8070	54.89	20221014	6.54	N	211270	500	75 억	301153	N	N	30	N	N
131	20230707	150816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12380	-220	5	-1.75	875237350	69497	52.21	12450	12860	12380	16380	8820	12600	12593.89	2.00	0	729	13293	12946	12753	12406	12213	12850	12310	75	3780	500	8060	10	1	15082304	1867	45.85	2.02	12	0.46	270.00	6124.00	26600	20230328	-53.46	8070	20221014	53.41	26600	-53.46	20230328	9190	34.71	20230103	26600	-53.46	20230328	8070	53.41	20221014	6.54	N	211270	500	75 억	301153	N	N	2	N	N
132	20230707	140831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12520	-80	5	-0.63	656931670	51970	39.04	12450	12860	12450	16380	8820	12600	12640.61	2.00	0	3349	13293	12946	12753	12406	12213	12850	12310	75	3780	500	8060	10	1	15082304	1888	46.37	2.04	12	0.34	270.00	6124.00	26600	20230328	-52.93	8070	20221014	55.14	26600	-52.93	20230328	9190	36.24	20230103	26600	-52.93	20230328	8070	55.14	20221014	6.54	N	211270	500	75 억	301153	N	N	2	N	N
133	20230707	130820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12550	-50	5	-0.40	583715610	46133	34.65	12450	12860	12450	16380	8820	12600	12652.90	2.00	0	4939	13293	12946	12753	12406	12213	12850	12310	75	3780	500	8060	10	1	15082304	1893	46.48	2.05	12	0.31	270.00	6124.00	26600	20230328	-52.82	8070	20221014	55.51	26600	-52.82	20230328	9190	36.56	20230103	26600	-52.82	20230328	8070	55.51	20221014	6.54	N	211270	500	75 억	301153	N	N	2	N	N
134	20230707	120825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12690	90	2	0.71	526613420	41607	31.25	12450	12860	12450	16380	8820	12600	12656.87	2.00	0	4773	13293	12946	12753	12406	12213	12850	12310	75	3780	500	8060	10	1	15082304	1914	47.00	2.07	12	0.28	270.00	6124.00	26600	20230328	-52.29	8070	20221014	57.25	26600	-52.29	20230328	9190	38.08	20230103	26600	-52.29	20230328	8070	57.25	20221014	6.54	N	211270	500	75 억	301153	N	N	2	N	N
135	20230707	110827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12610	10	2	0.08	458031080	36166	27.17	12450	12860	12450	16380	8820	12600	12664.71	2.00	0	2933	13293	12946	12753	12406	12213	12850	12310	75	3780	500	8060	10	1	15082304	1902	46.70	2.06	12	0.24	270.00	6124.00	26600	20230328	-52.59	8070	20221014	56.26	26600	-52.59	20230328	9190	37.21	20230103	26600	-52.59	20230328	8070	56.26	20221014	6.54	N	211270	500	75 억	301153	N	N	2	N	N
136	20230707	100816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	100	2	0.79	262834030	20830	15.65	12450	12740	12450	16380	8820	12600	12618.07	2.00	0	3612	13293	12946	12753	12406	12213	12850	12310	75	3780	500	8060	10	1	15082304	1915	47.04	2.07	12	0.14	270.00	6124.00	26600	20230328	-52.26	8070	20221014	57.37	26600	-52.26	20230328	9190	38.19	20230103	26600	-52.26	20230328	8070	57.37	20221014	6.54	N	211270	500	75 억	301153	N	N	2	N	N
137	20230707	090818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	120	2	0.95	93100110	7405	5.56	12450	12740	12450	16380	8820	12600	12572.55	2.00	0	3961	13293	12946	12753	12406	12213	12850	12310	75	3780	500	8060	10	1	15082304	1918	47.11	2.08	12	0.05	270.00	6124.00	26600	20230328	-52.18	8070	20221014	57.62	26600	-52.18	20230328	9190	38.41	20230103	26600	-52.18	20230328	8070	57.62	20221014	6.54	N	211270	500	75 억	301153	N	N	2	N	N
138	20230706	160816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-440	5	-3.37	1684810200	132069	128.77	12900	13100	12560	16950	9130	13040	12758.35	1.96	0	4995	13813	13426	13203	12816	12593	13315	12705	75	3910	500	8340	10	1	15082304	1900	46.67	2.06	12	0.88	270.00	6124.00	26600	20230328	-52.63	8070	20221014	56.13	26600	-52.63	20230328	9190	37.11	20230103	26600	-52.63	20230328	8070	56.13	20221014	6.55	N	211270	500	75 억	295492	N	N	2	N	N
139	20230706	150817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-440	5	-3.37	1579629610	123716	120.63	12900	13100	12570	16950	9130	13040	12768.19	1.96	0	4541	13813	13426	13203	12816	12593	13315	12705	75	3910	500	8340	10	1	15082304	1900	46.67	2.06	12	0.82	270.00	6124.00	26600	20230328	-52.63	8070	20221014	56.13	26600	-52.63	20230328	9190	37.11	20230103	26600	-52.63	20230328	8070	56.13	20221014	6.55	N	211270	500	75 억	295492	N	N	46	N	N
140	20230706	140818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12780	-260	5	-1.99	1352716000	105731	103.09	12900	13100	12600	16950	9130	13040	12793.94	1.96	0	1960	13813	13426	13203	12816	12593	13315	12705	75	3910	500	8340	10	1	15082304	1928	47.33	2.09	12	0.70	270.00	6124.00	26600	20230328	-51.95	8070	20221014	58.36	26600	-51.95	20230328	9190	39.06	20230103	26600	-51.95	20230328	8070	58.36	20221014	6.55	N	211270	500	75 억	295492	N	N	46	N	N
141	20230706	130818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12660	-380	5	-2.91	1170334540	91320	89.04	12900	13100	12660	16950	9130	13040	12815.75	1.96	0	3253	13813	13426	13203	12816	12593	13315	12705	75	3910	500	8340	10	1	15082304	1909	46.89	2.07	12	0.61	270.00	6124.00	26600	20230328	-52.41	8070	20221014	56.88	26600	-52.41	20230328	9190	37.76	20230103	26600	-52.41	20230328	8070	56.88	20221014	6.55	N	211270	500	75 억	295492	N	N	46	N	N
142	20230706	120807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12780	-260	5	-1.99	883865410	68827	67.11	12900	13100	12780	16950	9130	13040	12841.84	1.96	0	12960	13813	13426	13203	12816	12593	13315	12705	75	3910	500	8340	10	1	15082304	1928	47.33	2.09	12	0.46	270.00	6124.00	26600	20230328	-51.95	8070	20221014	58.36	26600	-51.95	20230328	9190	39.06	20230103	26600	-51.95	20230328	8070	58.36	20221014	6.55	N	211270	500	75 억	295492	N	N	46	N	N
143	20230706	110822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-200	5	-1.53	775942920	60393	58.89	12900	13100	12780	16950	9130	13040	12848.23	1.96	0	12707	13813	13426	13203	12816	12593	13315	12705	75	3910	500	8340	10	1	15082304	1937	47.56	2.10	12	0.40	270.00	6124.00	26600	20230328	-51.73	8070	20221014	59.11	26600	-51.73	20230328	9190	39.72	20230103	26600	-51.73	20230328	8070	59.11	20221014	6.55	N	211270	500	75 억	295492	N	N	46	N	N
144	20230706	100817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12870	-170	5	-1.30	676657200	52666	51.35	12900	13100	12780	16950	9130	13040	12848.08	1.96	0	8495	13813	13426	13203	12816	12593	13315	12705	75	3910	500	8340	10	1	15082304	1941	47.67	2.10	12	0.35	270.00	6124.00	26600	20230328	-51.62	8070	20221014	59.48	26600	-51.62	20230328	9190	40.04	20230103	26600	-51.62	20230328	8070	59.48	20221014	6.55	N	211270	500	75 억	295492	N	N	46	N	N
145	20230706	090816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13020	-20	5	-0.15	74226270	5730	5.59	12900	13100	12900	16950	9130	13040	12953.97	1.96	0	65	13813	13426	13203	12816	12593	13315	12705	75	3910	500	8340	10	1	15082304	1964	48.22	2.13	12	0.04	270.00	6124.00	26600	20230328	-51.05	8070	20221014	61.34	26600	-51.05	20230328	9190	41.68	20230103	26600	-51.05	20230328	8070	61.34	20221014	6.55	N	211270	500	75 억	295492	N	N	46	N	N
146	20230705	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13040	-410	5	-3.05	1339763360	101553	136.55	13450	13590	12980	17480	9420	13450	13193.42	2.12	0	-24581	13730	13590	13420	13280	13110	13660	13350	75	4030	500	8600	10	1	15082304	1967	48.30	2.13	12	0.67	270.00	6124.00	26600	20230328	-50.98	8070	20221014	61.59	26600	-50.98	20230328	9190	41.89	20230103	26600	-50.98	20230328	8070	61.59	20221014	6.65	N	211270	500	75 억	320044	N	N	46	N	N
147	20230705	150809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13040	-410	5	-3.05	1269875440	96193	129.34	13450	13590	12980	17480	9420	13450	13201.29	2.12	0	-22213	13730	13590	13420	13280	13110	13660	13350	75	4030	500	8600	10	1	15082304	1967	48.30	2.13	12	0.64	270.00	6124.00	26600	20230328	-50.98	8070	20221014	61.59	26600	-50.98	20230328	9190	41.89	20230103	26600	-50.98	20230328	8070	61.59	20221014	6.65	N	211270	500	75 억	320044	N	N	22	N	N
148	20230705	140801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13100	-350	5	-2.60	976809540	73712	99.11	13450	13590	13100	17480	9420	13450	13251.66	2.12	0	-22705	13730	13590	13420	13280	13110	13660	13350	75	4030	500	8600	10	1	15082304	1976	48.52	2.14	12	0.49	270.00	6124.00	26600	20230328	-50.75	8070	20221014	62.33	26600	-50.75	20230328	9190	42.55	20230103	26600	-50.75	20230328	8070	62.33	20221014	6.65	N	211270	500	75 억	320044	N	N	22	N	N
149	20230705	130804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13170	-280	5	-2.08	825155080	62162	83.58	13450	13590	13100	17480	9420	13450	13274.23	2.12	0	-18587	13730	13590	13420	13280	13110	13660	13350	75	4030	500	8600	10	1	15082304	1986	48.78	2.15	12	0.41	270.00	6124.00	26600	20230328	-50.49	8070	20221014	63.20	26600	-50.49	20230328	9190	43.31	20230103	26600	-50.49	20230328	8070	63.20	20221014	6.65	N	211270	500	75 억	320044	N	N	22	N	N
150	20230705	120802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13230	-220	5	-1.64	707631830	53228	71.57	13450	13590	13180	17480	9420	13450	13294.31	2.12	0	-17373	13730	13590	13420	13280	13110	13660	13350	75	4030	500	8600	10	1	15082304	1995	49.00	2.16	12	0.35	270.00	6124.00	26600	20230328	-50.26	8070	20221014	63.94	26600	-50.26	20230328	9190	43.96	20230103	26600	-50.26	20230328	8070	63.94	20221014	6.65	N	211270	500	75 억	320044	N	N	22	N	N
151	20230705	110811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13290	-160	5	-1.19	531030850	39863	53.60	13450	13590	13250	17480	9420	13450	13321.35	2.12	0	-10800	13730	13590	13420	13280	13110	13660	13350	75	4030	500	8600	10	1	15082304	2004	49.22	2.17	12	0.26	270.00	6124.00	26600	20230328	-50.04	8070	20221014	64.68	26600	-50.04	20230328	9190	44.61	20230103	26600	-50.04	20230328	8070	64.68	20221014	6.65	N	211270	500	75 억	320044	N	N	22	N	N
152	20230705	100805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13320	-130	5	-0.97	281569320	21081	28.35	13450	13590	13290	17480	9420	13450	13356.48	2.12	0	-5009	13730	13590	13420	13280	13110	13660	13350	75	4030	500	8600	10	1	15082304	2009	49.33	2.18	12	0.14	270.00	6124.00	26600	20230328	-49.92	8070	20221014	65.06	26600	-49.92	20230328	9190	44.94	20230103	26600	-49.92	20230328	8070	65.06	20221014	6.65	N	211270	500	75 억	320044	N	N	22	N	N
153	20230705	090803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13380	-70	5	-0.52	53792700	3997	5.37	13450	13590	13380	17480	9420	13450	13458.30	2.12	0	-869	13730	13590	13420	13280	13110	13660	13350	75	4030	500	8600	10	1	15082304	2018	49.56	2.18	12	0.03	270.00	6124.00	26600	20230328	-49.70	8070	20221014	65.80	26600	-49.70	20230328	9190	45.59	20230103	26600	-49.70	20230328	8070	65.80	20221014	6.65	N	211270	500	75 억	320044	N	N	22	N	N
154	20230704	160800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13450	70	2	0.52	992732650	73893	98.34	13250	13560	13250	17390	9370	13380	13434.71	2.08	0	6055	13626	13502	13316	13192	13006	13565	13255	75	4010	500	8560	10	1	15082304	2029	49.81	2.20	12	0.49	270.00	6124.00	26600	20230328	-49.44	8070	20221014	66.67	26600	-49.44	20230328	9190	46.35	20230103	26600	-49.44	20230328	8070	66.67	20221014	6.73	N	211270	500	75 억	314015	N	N	22	N	N
155	20230704	150751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13490	110	2	0.82	923368210	68743	91.49	13250	13560	13250	17390	9370	13380	13432.18	2.08	0	7907	13626	13502	13316	13192	13006	13565	13255	75	4010	500	8560	10	1	15082304	2035	49.96	2.20	12	0.46	270.00	6124.00	26600	20230328	-49.29	8070	20221014	67.16	26600	-49.29	20230328	9190	46.79	20230103	26600	-49.29	20230328	8070	67.16	20221014	6.73	N	211270	500	75 억	314015	N	N	2	N	N
156	20230704	140756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13520	140	2	1.05	820970820	61144	81.37	13250	13560	13250	17390	9370	13380	13426.84	2.08	0	9650	13626	13502	13316	13192	13006	13565	13255	75	4010	500	8560	10	1	15082304	2039	50.07	2.21	12	0.41	270.00	6124.00	26600	20230328	-49.17	8070	20221014	67.53	26600	-49.17	20230328	9190	47.12	20230103	26600	-49.17	20230328	8070	67.53	20221014	6.73	N	211270	500	75 억	314015	N	N	2	N	N
157	20230704	130745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13510	130	2	0.97	635551050	47428	63.12	13250	13530	13250	17390	9370	13380	13400.33	2.08	0	4333	13626	13502	13316	13192	13006	13565	13255	75	4010	500	8560	10	1	15082304	2038	50.04	2.21	12	0.31	270.00	6124.00	26600	20230328	-49.21	8070	20221014	67.41	26600	-49.21	20230328	9190	47.01	20230103	26600	-49.21	20230328	8070	67.41	20221014	6.73	N	211270	500	75 억	314015	N	N	2	N	N
158	20230704	120754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13390	10	2	0.07	532770520	39795	52.96	13250	13520	13250	17390	9370	13380	13387.88	2.08	0	521	13626	13502	13316	13192	13006	13565	13255	75	4010	500	8560	10	1	15082304	2020	49.59	2.19	12	0.26	270.00	6124.00	26600	20230328	-49.66	8070	20221014	65.92	26600	-49.66	20230328	9190	45.70	20230103	26600	-49.66	20230328	8070	65.92	20221014	6.73	N	211270	500	75 억	314015	N	N	2	N	N
159	20230704	110748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13330	-50	5	-0.37	440103060	32858	43.73	13250	13520	13250	17390	9370	13380	13394.09	2.08	0	-931	13626	13502	13316	13192	13006	13565	13255	75	4010	500	8560	10	1	15082304	2010	49.37	2.18	12	0.22	270.00	6124.00	26600	20230328	-49.89	8070	20221014	65.18	26600	-49.89	20230328	9190	45.05	20230103	26600	-49.89	20230328	8070	65.18	20221014	6.73	N	211270	500	75 억	314015	N	N	2	N	N
160	20230704	100746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13420	40	2	0.30	308751750	23056	30.68	13250	13520	13250	17390	9370	13380	13391.38	2.08	0	2527	13626	13502	13316	13192	13006	13565	13255	75	4010	500	8560	10	1	15082304	2024	49.70	2.19	12	0.15	270.00	6124.00	26600	20230328	-49.55	8070	20221014	66.29	26600	-49.55	20230328	9190	46.03	20230103	26600	-49.55	20230328	8070	66.29	20221014	6.73	N	211270	500	75 억	314015	N	N	2	N	N
161	20230704	090744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13370	-10	5	-0.07	69002920	5196	6.92	13250	13380	13250	17390	9370	13380	13280.01	2.08	0	1335	13626	13502	13316	13192	13006	13565	13255	75	4010	500	8560	10	1	15082304	2017	49.52	2.18	12	0.03	270.00	6124.00	26600	20230328	-49.74	8070	20221014	65.68	26600	-49.74	20230328	9190	45.48	20230103	26600	-49.74	20230328	8070	65.68	20221014	6.73	N	211270	500	75 억	314015	N	N	2	N	N
162	20230703	160737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13380	300	2	2.29	997040580	74778	70.73	13130	13440	13130	17000	9160	13080	13334.00	1.87	0	32531	13446	13262	13096	12912	12746	13355	13005	75	3920	500	8370	10	1	15082304	2018	49.56	2.18	12	0.50	270.00	6124.00	26600	20230328	-49.70	8070	20221014	65.80	26600	-49.70	20230328	9190	45.59	20230103	26600	-49.70	20230328	8070	65.80	20221014	6.75	N	211270	500	75 억	281659	N	N	2	N	N
163	20230703	150745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13320	240	2	1.83	927117740	69544	65.78	13130	13440	13130	17000	9160	13080	13332.14	1.87	0	31251	13446	13262	13096	12912	12746	13355	13005	75	3920	500	8370	10	1	15082304	2009	49.33	2.18	12	0.46	270.00	6124.00	26600	20230328	-49.92	8070	20221014	65.06	26600	-49.92	20230328	9190	44.94	20230103	26600	-49.92	20230328	8070	65.06	20221014	6.75	N	211270	500	75 억	281659	N	N	0	N	N
164	20230703	140744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13300	220	2	1.68	813485630	61000	57.69	13130	13440	13130	17000	9160	13080	13336.71	1.87	0	28953	13446	13262	13096	12912	12746	13355	13005	75	3920	500	8370	10	1	15082304	2006	49.26	2.17	12	0.40	270.00	6124.00	26600	20230328	-50.00	8070	20221014	64.81	26600	-50.00	20230328	9190	44.72	20230103	26600	-50.00	20230328	8070	64.81	20221014	6.75	N	211270	500	75 억	281659	N	N	0	N	N
165	20230703	130739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13280	200	2	1.53	714474440	53555	50.65	13130	13440	13130	17000	9160	13080	13341.96	1.87	0	24354	13446	13262	13096	12912	12746	13355	13005	75	3920	500	8370	10	1	15082304	2003	49.19	2.17	12	0.36	270.00	6124.00	26600	20230328	-50.08	8070	20221014	64.56	26600	-50.08	20230328	9190	44.50	20230103	26600	-50.08	20230328	8070	64.56	20221014	6.75	N	211270	500	75 억	281659	N	N	0	N	N
166	20230703	120747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13340	260	2	1.99	614820330	46079	43.58	13130	13440	13130	17000	9160	13080	13343.94	1.87	0	22703	13446	13262	13096	12912	12746	13355	13005	75	3920	500	8370	10	1	15082304	2012	49.41	2.18	12	0.31	270.00	6124.00	26600	20230328	-49.85	8070	20221014	65.30	26600	-49.85	20230328	9190	45.16	20230103	26600	-49.85	20230328	8070	65.30	20221014	6.75	N	211270	500	75 억	281659	N	N	0	N	N
167	20230703	110741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13370	290	2	2.22	498489760	37367	35.34	13130	13440	13130	17000	9160	13080	13341.83	1.87	0	16157	13446	13262	13096	12912	12746	13355	13005	75	3920	500	8370	10	1	15082304	2017	49.52	2.18	12	0.25	270.00	6124.00	26600	20230328	-49.74	8070	20221014	65.68	26600	-49.74	20230328	9190	45.48	20230103	26600	-49.74	20230328	8070	65.68	20221014	6.75	N	211270	500	75 억	281659	N	N	0	N	N
168	20230703	100730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13350	270	2	2.06	414955740	31114	29.43	13130	13440	13130	17000	9160	13080	13338.35	1.87	0	13116	13446	13262	13096	12912	12746	13355	13005	75	3920	500	8370	10	1	15082304	2013	49.44	2.18	12	0.21	270.00	6124.00	26600	20230328	-49.81	8070	20221014	65.43	26600	-49.81	20230328	9190	45.27	20230103	26600	-49.81	20230328	8070	65.43	20221014	6.75	N	211270	500	75 억	281659	N	N	0	N	N
169	20230703	090737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13280	200	2	1.53	94972970	7165	6.78	13130	13390	13130	17000	9160	13080	13260.36	1.87	0	2175	13446	13262	13096	12912	12746	13355	13005	75	3920	500	8370	10	1	15082304	2003	49.19	2.17	12	0.05	270.00	6124.00	26600	20230328	-50.08	8070	20221014	64.56	26600	-50.08	20230328	9190	44.50	20230103	26600	-50.08	20230328	8070	64.56	20221014	6.75	N	211270	500	75 억	281659	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History