KissMeData/099320/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31000	-1000	5	-3.12	969412200	30964	54.15	32150	32200	30600	41600	22400	32000	31307.83	1.67	-9732	33033	32516	31583	31066	30133	32775	31325	45	9600	500	23040	50	1	9085607	2817	-124.00	2.33	12	0.34	-250.00	13307.00	48800	20230210	-36.48	22300	20221013	39.01	48800	-36.48	20230210	25700	20.62	20230726	48800	-36.48	20230210	22300	39.01	20221013	3.56	N	099320	500	45 억	151388	N	N	485	N	N
3	20230831	150942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30850	-1150	5	-3.59	933074650	29791	52.10	32150	32200	30600	41600	22400	32000	31320.69	1.67	-9423	33033	32516	31583	31066	30133	32775	31325	45	9600	500	23040	50	1	9085607	2803	-123.40	2.32	12	0.33	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	25700	20.04	20230726	48800	-36.78	20230210	22300	38.34	20221013	3.56	N	099320	500	45 억	151388	N	N	34	N	N
4	20230831	141042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	-1050	5	-3.28	749505800	23847	41.71	32150	32200	30950	41600	22400	32000	31429.77	1.67	-6495	33033	32516	31583	31066	30133	32775	31325	45	9600	500	23040	50	1	9085607	2812	-123.80	2.33	12	0.26	-250.00	13307.00	48800	20230210	-36.58	22300	20221013	38.79	48800	-36.58	20230210	25700	20.43	20230726	48800	-36.58	20230210	22300	38.79	20221013	3.56	N	099320	500	45 억	151388	N	N	34	N	N
5	20230831	131006	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31050	-950	5	-2.97	665517000	21140	36.97	32150	32200	30950	41600	22400	32000	31481.41	1.67	-5264	33033	32516	31583	31066	30133	32775	31325	45	9600	500	23040	50	1	9085607	2821	-124.20	2.33	12	0.23	-250.00	13307.00	48800	20230210	-36.37	22300	20221013	39.24	48800	-36.37	20230210	25700	20.82	20230726	48800	-36.37	20230210	22300	39.24	20221013	3.56	N	099320	500	45 억	151388	N	N	34	N	N
6	20230831	121033	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31350	-650	5	-2.03	498400350	15778	27.59	32150	32200	31250	41600	22400	32000	31588.31	1.67	-4873	33033	32516	31583	31066	30133	32775	31325	45	9600	500	23040	50	1	9085607	2848	-125.40	2.36	12	0.17	-250.00	13307.00	48800	20230210	-35.76	22300	20221013	40.58	48800	-35.76	20230210	25700	21.98	20230726	48800	-35.76	20230210	22300	40.58	20221013	3.56	N	099320	500	45 억	151388	N	N	34	N	N
7	20230831	111443	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31450	-550	5	-1.72	446596600	14127	24.71	32150	32200	31250	41600	22400	32000	31612.98	1.67	-4287	33033	32516	31583	31066	30133	32775	31325	45	9600	500	23040	50	1	9085607	2857	-125.80	2.36	12	0.16	-250.00	13307.00	48800	20230210	-35.55	22300	20221013	41.03	48800	-35.55	20230210	25700	22.37	20230726	48800	-35.55	20230210	22300	41.03	20221013	3.56	N	099320	500	45 억	151388	N	N	34	N	N
8	20230831	101122	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31350	-650	5	-2.03	327916250	10352	18.10	32150	32200	31250	41600	22400	32000	31676.61	1.67	-2845	33033	32516	31583	31066	30133	32775	31325	45	9600	500	23040	50	1	9085607	2848	-125.40	2.36	12	0.11	-250.00	13307.00	48800	20230210	-35.76	22300	20221013	40.58	48800	-35.76	20230210	25700	21.98	20230726	48800	-35.76	20230210	22300	40.58	20221013	3.56	N	099320	500	45 억	151388	N	N	34	N	N
9	20230831	090949	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31900	-100	5	-0.31	68319600	2137	3.74	32150	32200	31700	41600	22400	32000	31969.86	1.67	-803	33033	32516	31583	31066	30133	32775	31325	45	9600	500	23040	50	1	9085607	2898	-127.60	2.40	12	0.02	-250.00	13307.00	48800	20230210	-34.63	22300	20221013	43.05	48800	-34.63	20230210	25700	24.12	20230726	48800	-34.63	20230210	22300	43.05	20221013	3.56	N	099320	500	45 억	151388	N	N	34	N	N
10	20230830	160748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	32000	1450	2	4.75	1795229900	57051	148.00	30750	32100	30650	39700	21400	30550	31466.73	1.54	10289	32083	31316	30483	29716	28883	31700	30100	45	9150	500	21990	50	1	9085607	2907	-128.00	2.40	12	0.63	-250.00	13307.00	48800	20230210	-34.43	22300	20221013	43.50	48800	-34.43	20230210	25700	24.51	20230726	48800	-34.43	20230210	22300	43.50	20221013	3.61	N	099320	500	45 억	140180	N	N	34	N	N
11	20230830	150921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31950	1400	2	4.58	1729761700	55004	142.69	30750	32100	30650	39700	21400	30550	31447.93	1.54	9884	32083	31316	30483	29716	28883	31700	30100	45	9150	500	21990	50	1	9085607	2903	-127.80	2.40	12	0.61	-250.00	13307.00	48800	20230210	-34.53	22300	20221013	43.27	48800	-34.53	20230210	25700	24.32	20230726	48800	-34.53	20230210	22300	43.27	20221013	3.61	N	099320	500	45 억	140180	N	N	10	N	N
12	20230830	141004	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31850	1300	2	4.26	1531505900	48785	126.56	30750	32100	30650	39700	21400	30550	31392.97	1.54	7499	32083	31316	30483	29716	28883	31700	30100	45	9150	500	21990	50	1	9085607	2894	-127.40	2.39	12	0.54	-250.00	13307.00	48800	20230210	-34.73	22300	20221013	42.83	48800	-34.73	20230210	25700	23.93	20230726	48800	-34.73	20230210	22300	42.83	20221013	3.61	N	099320	500	45 억	140180	N	N	10	N	N
13	20230830	130953	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31500	950	2	3.11	939333400	30191	78.32	30750	31650	30650	39700	21400	30550	31113.03	1.54	4273	32083	31316	30483	29716	28883	31700	30100	45	9150	500	21990	50	1	9085607	2862	-126.00	2.37	12	0.33	-250.00	13307.00	48800	20230210	-35.45	22300	20221013	41.26	48800	-35.45	20230210	25700	22.57	20230726	48800	-35.45	20230210	22300	41.26	20221013	3.61	N	099320	500	45 억	140180	N	N	10	N	N
14	20230830	121004	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	400	2	1.31	614987900	19847	51.49	30750	31250	30650	39700	21400	30550	30986.44	1.54	2267	32083	31316	30483	29716	28883	31700	30100	45	9150	500	21990	50	1	9085607	2812	-123.80	2.33	12	0.22	-250.00	13307.00	48800	20230210	-36.58	22300	20221013	38.79	48800	-36.58	20230210	25700	20.43	20230726	48800	-36.58	20230210	22300	38.79	20221013	3.61	N	099320	500	45 억	140180	N	N	10	N	N
15	20230830	111428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31000	450	2	1.47	533265550	17212	44.65	30750	31250	30650	39700	21400	30550	30982.20	1.54	1304	32083	31316	30483	29716	28883	31700	30100	45	9150	500	21990	50	1	9085607	2817	-124.00	2.33	12	0.19	-250.00	13307.00	48800	20230210	-36.48	22300	20221013	39.01	48800	-36.48	20230210	25700	20.62	20230726	48800	-36.48	20230210	22300	39.01	20221013	3.61	N	099320	500	45 억	140180	N	N	10	N	N
16	20230830	101036	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31150	600	2	1.96	394658200	12759	33.10	30750	31200	30650	39700	21400	30550	30931.75	1.54	786	32083	31316	30483	29716	28883	31700	30100	45	9150	500	21990	50	1	9085607	2830	-124.60	2.34	12	0.14	-250.00	13307.00	48800	20230210	-36.17	22300	20221013	39.69	48800	-36.17	20230210	25700	21.21	20230726	48800	-36.17	20230210	22300	39.69	20221013	3.61	N	099320	500	45 억	140180	N	N	10	N	N
17	20230830	090935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30850	300	2	0.98	54048100	1748	4.53	30750	31100	30750	39700	21400	30550	30919.97	1.54	-524	32083	31316	30483	29716	28883	31700	30100	45	9150	500	21990	50	1	9085607	2803	-123.40	2.32	12	0.02	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	25700	20.04	20230726	48800	-36.78	20230210	22300	38.34	20221013	3.61	N	099320	500	45 억	140180	N	N	10	N	N
18	20230829	160744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30550	450	2	1.50	1176258750	38400	60.60	29650	31250	29650	39100	21100	30100	30631.76	1.51	2906	31900	31000	29750	28850	27600	31450	29300	45	9000	500	21670	50	1	9085607	2776	-122.20	2.30	12	0.42	-250.00	13307.00	48800	20230210	-37.40	22300	20221013	37.00	48800	-37.40	20230210	25700	18.87	20230726	48800	-37.40	20230210	22300	37.00	20221013	3.64	N	099320	500	45 억	137309	N	N	5	N	N
19	20230829	150928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30700	600	2	1.99	1077562550	35169	55.50	29650	31250	29650	39100	21100	30100	30639.56	1.51	1480	31900	31000	29750	28850	27600	31450	29300	45	9000	500	21670	50	1	9085607	2789	-122.80	2.31	12	0.39	-250.00	13307.00	48800	20230210	-37.09	22300	20221013	37.67	48800	-37.09	20230210	25700	19.46	20230726	48800	-37.09	20230210	22300	37.67	20221013	3.64	N	099320	500	45 억	137309	N	N	0	N	N
20	20230829	141036	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30850	750	2	2.49	987179700	32232	50.87	29650	31250	29650	39100	21100	30100	30627.32	1.51	1201	31900	31000	29750	28850	27600	31450	29300	45	9000	500	21670	50	1	9085607	2803	-123.40	2.32	12	0.35	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	25700	20.04	20230726	48800	-36.78	20230210	22300	38.34	20221013	3.64	N	099320	500	45 억	137309	N	N	0	N	N
21	20230829	130950	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30900	800	2	2.66	821961050	26915	42.48	29650	31150	29650	39100	21100	30100	30539.14	1.51	1636	31900	31000	29750	28850	27600	31450	29300	45	9000	500	21670	50	1	9085607	2807	-123.60	2.32	12	0.30	-250.00	13307.00	48800	20230210	-36.68	22300	20221013	38.57	48800	-36.68	20230210	25700	20.23	20230726	48800	-36.68	20230210	22300	38.57	20221013	3.64	N	099320	500	45 억	137309	N	N	0	N	N
22	20230829	121024	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30250	150	2	0.50	268578900	8910	14.06	29650	30400	29650	39100	21100	30100	30143.54	1.51	160	31900	31000	29750	28850	27600	31450	29300	45	9000	500	21670	50	1	9085607	2748	-121.00	2.27	12	0.10	-250.00	13307.00	48800	20230210	-38.01	22300	20221013	35.65	48800	-38.01	20230210	25700	17.70	20230726	48800	-38.01	20230210	22300	35.65	20221013	3.64	N	099320	500	45 억	137309	N	N	0	N	N
23	20230829	111651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30250	150	2	0.50	194706500	6469	10.21	29650	30400	29650	39100	21100	30100	30098.39	1.51	-138	31900	31000	29750	28850	27600	31450	29300	45	9000	500	21670	50	1	9085607	2748	-121.00	2.27	12	0.07	-250.00	13307.00	48800	20230210	-38.01	22300	20221013	35.65	48800	-38.01	20230210	25700	17.70	20230726	48800	-38.01	20230210	22300	35.65	20221013	3.64	N	099320	500	45 억	137309	N	N	0	N	N
24	20230829	101116	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30200	100	2	0.33	134282950	4466	7.05	29650	30400	29650	39100	21100	30100	30067.83	1.51	-36	31900	31000	29750	28850	27600	31450	29300	45	9000	500	21670	50	1	9085607	2744	-120.80	2.27	12	0.05	-250.00	13307.00	48800	20230210	-38.11	22300	20221013	35.43	48800	-38.11	20230210	25700	17.51	20230726	48800	-38.11	20230210	22300	35.43	20221013	3.64	N	099320	500	45 억	137309	N	N	0	N	N
25	20230829	090729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30100	0	3	0.00	41834950	1401	2.21	29650	30400	29650	39100	21100	30100	29860.78	1.51	-177	31900	31000	29750	28850	27600	31450	29300	45	9000	500	21670	50	1	9085607	2735	-120.40	2.26	12	0.02	-250.00	13307.00	48800	20230210	-38.32	22300	20221013	34.98	48800	-38.32	20230210	25700	17.12	20230726	48800	-38.32	20230210	22300	34.98	20221013	3.64	N	099320	500	45 억	137309	N	N	0	N	N
26	20230828	160721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30100	1300	2	4.51	1903462100	63283	348.26	28500	30650	28500	37400	20200	28800	30078.53	1.40	11193	29466	29132	28616	28282	27766	29300	28450	45	8600	500	20730	50	1	9085607	2735	-120.40	2.26	12	0.70	-250.00	13307.00	48800	20230210	-38.32	22300	20221013	34.98	48800	-38.32	20230210	25700	17.12	20230726	48800	-38.32	20230210	22300	34.98	20221013	3.66	N	099320	500	45 억	127103	N	N	0	N	N
27	20230828	150730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29950	1150	2	3.99	1855636100	61692	339.51	28500	30650	28500	37400	20200	28800	30079.04	1.40	11418	29466	29132	28616	28282	27766	29300	28450	45	8600	500	20730	50	1	9085607	2721	-119.80	2.25	12	0.68	-250.00	13307.00	48800	20230210	-38.63	22300	20221013	34.30	48800	-38.63	20230210	25700	16.54	20230726	48800	-38.63	20230210	22300	34.30	20221013	3.66	N	099320	500	45 억	127103	N	N	0	N	N
28	20230828	140730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29900	1100	2	3.82	1797048600	59741	328.77	28500	30650	28500	37400	20200	28800	30080.66	1.40	12196	29466	29132	28616	28282	27766	29300	28450	45	8600	500	20730	50	1	9085607	2717	-119.60	2.25	12	0.66	-250.00	13307.00	48800	20230210	-38.73	22300	20221013	34.08	48800	-38.73	20230210	25700	16.34	20230726	48800	-38.73	20230210	22300	34.08	20221013	3.66	N	099320	500	45 억	127103	N	N	0	N	N
29	20230828	130737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30100	1300	2	4.51	1692899100	56271	309.67	28500	30650	28500	37400	20200	28800	30084.75	1.40	11760	29466	29132	28616	28282	27766	29300	28450	45	8600	500	20730	50	1	9085607	2735	-120.40	2.26	12	0.62	-250.00	13307.00	48800	20230210	-38.32	22300	20221013	34.98	48800	-38.32	20230210	25700	17.12	20230726	48800	-38.32	20230210	22300	34.98	20221013	3.66	N	099320	500	45 억	127103	N	N	0	N	N
30	20230828	120729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30350	1550	2	5.38	1467859250	48804	268.58	28500	30650	28500	37400	20200	28800	30076.62	1.40	10449	29466	29132	28616	28282	27766	29300	28450	45	8600	500	20730	50	1	9085607	2757	-121.40	2.28	12	0.54	-250.00	13307.00	48800	20230210	-37.81	22300	20221013	36.10	48800	-37.81	20230210	25700	18.09	20230726	48800	-37.81	20230210	22300	36.10	20221013	3.66	N	099320	500	45 억	127103	N	N	0	N	N
31	20230828	110724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30350	1550	2	5.38	1320365350	43919	241.70	28500	30650	28500	37400	20200	28800	30063.65	1.40	9409	29466	29132	28616	28282	27766	29300	28450	45	8600	500	20730	50	1	9085607	2757	-121.40	2.28	12	0.48	-250.00	13307.00	48800	20230210	-37.81	22300	20221013	36.10	48800	-37.81	20230210	25700	18.09	20230726	48800	-37.81	20230210	22300	36.10	20221013	3.66	N	099320	500	45 억	127103	N	N	0	N	N
32	20230828	100719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30200	1400	2	4.86	964212500	32216	177.29	28500	30500	28500	37400	20200	28800	29929.62	1.40	6881	29466	29132	28616	28282	27766	29300	28450	45	8600	500	20730	50	1	9085607	2744	-120.80	2.27	12	0.35	-250.00	13307.00	48800	20230210	-38.11	22300	20221013	35.43	48800	-38.11	20230210	25700	17.51	20230726	48800	-38.11	20230210	22300	35.43	20221013	3.66	N	099320	500	45 억	127103	N	N	0	N	N
33	20230828	090730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	250	2	0.87	49277350	1709	9.41	28500	29050	28500	37400	20200	28800	28834.03	1.40	557	29466	29132	28616	28282	27766	29300	28450	45	8600	500	20730	50	1	9085607	2639	-116.20	2.18	12	0.02	-250.00	13307.00	48800	20230210	-40.47	22300	20221013	30.27	48800	-40.47	20230210	25700	13.04	20230726	48800	-40.47	20230210	22300	30.27	20221013	3.66	N	099320	500	45 억	127103	N	N	0	N	N
34	20230825	160726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	50	2	0.17	516945700	18086	99.97	28100	28950	28100	37350	20150	28750	28580.32	1.42	-1619	29516	29132	28516	28132	27516	29325	28325	45	8600	500	20700	50	1	9085607	2617	-115.20	2.16	12	0.20	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	25700	12.06	20230726	48800	-40.98	20230210	22300	29.15	20221013	3.67	N	099320	500	45 억	128753	N	N	7	N	N
35	20230825	150729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	50	2	0.17	446452100	15644	86.47	28100	28900	28100	37350	20150	28750	28538.23	1.42	-896	29516	29132	28516	28132	27516	29325	28325	45	8600	500	20700	50	1	9085607	2617	-115.20	2.16	12	0.17	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	25700	12.06	20230726	48800	-40.98	20230210	22300	29.15	20221013	3.67	N	099320	500	45 억	128753	N	N	7	N	N
36	20230825	140727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	-200	5	-0.70	394424500	13832	76.46	28100	28900	28100	37350	20150	28750	28515.36	1.42	24	29516	29132	28516	28132	27516	29325	28325	45	8600	500	20700	50	1	9085607	2594	-114.20	2.15	12	0.15	-250.00	13307.00	48800	20230210	-41.50	22300	20221013	28.03	48800	-41.50	20230210	25700	11.09	20230726	48800	-41.50	20230210	22300	28.03	20221013	3.67	N	099320	500	45 억	128753	N	N	7	N	N
37	20230825	130723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28850	100	2	0.35	373215100	13094	72.38	28100	28900	28100	37350	20150	28750	28502.76	1.42	334	29516	29132	28516	28132	27516	29325	28325	45	8600	500	20700	50	1	9085607	2621	-115.40	2.17	12	0.14	-250.00	13307.00	48800	20230210	-40.88	22300	20221013	29.37	48800	-40.88	20230210	25700	12.26	20230726	48800	-40.88	20230210	22300	29.37	20221013	3.67	N	099320	500	45 억	128753	N	N	7	N	N
38	20230825	120724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	-50	5	-0.17	283659350	9983	55.18	28100	28800	28100	37350	20150	28750	28414.24	1.42	1141	29516	29132	28516	28132	27516	29325	28325	45	8600	500	20700	50	1	9085607	2608	-114.80	2.16	12	0.11	-250.00	13307.00	48800	20230210	-41.19	22300	20221013	28.70	48800	-41.19	20230210	25700	11.67	20230726	48800	-41.19	20230210	22300	28.70	20221013	3.67	N	099320	500	45 억	128753	N	N	7	N	N
39	20230825	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28650	-100	5	-0.35	246489950	8689	48.03	28100	28800	28100	37350	20150	28750	28368.05	1.42	1594	29516	29132	28516	28132	27516	29325	28325	45	8600	500	20700	50	1	9085607	2603	-114.60	2.15	12	0.10	-250.00	13307.00	48800	20230210	-41.29	22300	20221013	28.48	48800	-41.29	20230210	25700	11.48	20230726	48800	-41.29	20230210	22300	28.48	20221013	3.67	N	099320	500	45 억	128753	N	N	7	N	N
40	20230825	100726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	-200	5	-0.70	164872350	5834	32.25	28100	28550	28100	37350	20150	28750	28260.60	1.42	1556	29516	29132	28516	28132	27516	29325	28325	45	8600	500	20700	50	1	9085607	2594	-114.20	2.15	12	0.06	-250.00	13307.00	48800	20230210	-41.50	22300	20221013	28.03	48800	-41.50	20230210	25700	11.09	20230726	48800	-41.50	20230210	22300	28.03	20221013	3.67	N	099320	500	45 억	128753	N	N	7	N	N
41	20230825	090723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	-250	5	-0.87	115880650	4109	22.71	28100	28550	28100	37350	20150	28750	28201.67	1.42	1359	29516	29132	28516	28132	27516	29325	28325	45	8600	500	20700	50	1	9085607	2589	-114.00	2.14	12	0.05	-250.00	13307.00	48800	20230210	-41.60	22300	20221013	27.80	48800	-41.60	20230210	25700	10.89	20230726	48800	-41.60	20230210	22300	27.80	20221013	3.67	N	099320	500	45 억	128753	N	N	7	N	N
42	20230824	160719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	850	2	3.05	515294450	18088	136.48	28250	28900	27900	36250	19550	27900	28487.66	1.40	1565	28633	28266	27983	27616	27333	28125	27475	45	8350	500	20080	50	1	9085607	2612	-115.00	2.16	12	0.20	-250.00	13307.00	48800	20230210	-41.09	22300	20221013	28.92	48800	-41.09	20230210	25700	11.87	20230726	48800	-41.09	20230210	22300	28.92	20221013	3.72	N	099320	500	45 억	127171	N	N	7	N	N
43	20230824	150717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	650	2	2.33	475726900	16712	126.10	28250	28900	27900	36250	19550	27900	28466.19	1.40	1437	28633	28266	27983	27616	27333	28125	27475	45	8350	500	20080	50	1	9085607	2594	-114.20	2.15	12	0.18	-250.00	13307.00	48800	20230210	-41.50	22300	20221013	28.03	48800	-41.50	20230210	25700	11.09	20230726	48800	-41.50	20230210	22300	28.03	20221013	3.72	N	099320	500	45 억	127171	N	N	29	N	N
44	20230824	140719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28650	750	2	2.69	332131450	11717	88.41	28250	28700	27900	36250	19550	27900	28346.12	1.40	1678	28633	28266	27983	27616	27333	28125	27475	45	8350	500	20080	50	1	9085607	2603	-114.60	2.15	12	0.13	-250.00	13307.00	48800	20230210	-41.29	22300	20221013	28.48	48800	-41.29	20230210	25700	11.48	20230726	48800	-41.29	20230210	22300	28.48	20221013	3.72	N	099320	500	45 억	127171	N	N	29	N	N
45	20230824	130723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28650	750	2	2.69	280226600	9903	74.72	28250	28700	27900	36250	19550	27900	28297.14	1.40	2405	28633	28266	27983	27616	27333	28125	27475	45	8350	500	20080	50	1	9085607	2603	-114.60	2.15	12	0.11	-250.00	13307.00	48800	20230210	-41.29	22300	20221013	28.48	48800	-41.29	20230210	25700	11.48	20230726	48800	-41.29	20230210	22300	28.48	20221013	3.72	N	099320	500	45 억	127171	N	N	29	N	N
46	20230824	120724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	600	2	2.15	244432350	8652	65.28	28250	28600	27900	36250	19550	27900	28251.54	1.40	2557	28633	28266	27983	27616	27333	28125	27475	45	8350	500	20080	50	1	9085607	2589	-114.00	2.14	12	0.10	-250.00	13307.00	48800	20230210	-41.60	22300	20221013	27.80	48800	-41.60	20230210	25700	10.89	20230726	48800	-41.60	20230210	22300	27.80	20221013	3.72	N	099320	500	45 억	127171	N	N	29	N	N
47	20230824	110722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	550	2	1.97	214372850	7595	57.31	28250	28550	27900	36250	19550	27900	28225.52	1.40	2367	28633	28266	27983	27616	27333	28125	27475	45	8350	500	20080	50	1	9085607	2585	-113.80	2.14	12	0.08	-250.00	13307.00	48800	20230210	-41.70	22300	20221013	27.58	48800	-41.70	20230210	25700	10.70	20230726	48800	-41.70	20230210	22300	27.58	20221013	3.72	N	099320	500	45 억	127171	N	N	29	N	N
48	20230824	100718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	250	2	0.90	127411050	4528	34.17	28250	28300	27900	36250	19550	27900	28138.48	1.40	1727	28633	28266	27983	27616	27333	28125	27475	45	8350	500	20080	50	1	9085607	2558	-112.60	2.12	12	0.05	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	25700	9.53	20230726	48800	-42.32	20230210	22300	26.23	20221013	3.72	N	099320	500	45 억	127171	N	N	29	N	N
49	20230824	090720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	200	2	0.72	33148500	1177	8.88	28250	28300	27900	36250	19550	27900	28163.55	1.40	-12	28633	28266	27983	27616	27333	28125	27475	45	8350	500	20080	50	1	9085607	2553	-112.40	2.11	12	0.01	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	3.72	N	099320	500	45 억	127171	N	N	29	N	N
50	20230823	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	-50	5	-0.18	370265650	13209	86.25	27950	28350	27700	36300	19600	27950	28032.07	1.38	1397	28716	28332	28116	27732	27516	28225	27625	45	8350	500	20120	50	1	9085607	2535	-111.60	2.10	12	0.15	-250.00	13307.00	48800	20230210	-42.83	22300	20221013	25.11	48800	-42.83	20230210	25700	8.56	20230726	48800	-42.83	20230210	22300	25.11	20221013	3.71	N	099320	500	45 억	125754	N	N	29	N	N
51	20230823	150716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	100	2	0.36	341085350	12164	79.43	27950	28350	27700	36300	19600	27950	28040.56	1.38	1318	28716	28332	28116	27732	27516	28225	27625	45	8350	500	20120	50	1	9085607	2549	-112.20	2.11	12	0.13	-250.00	13307.00	48800	20230210	-42.52	22300	20221013	25.78	48800	-42.52	20230210	25700	9.14	20230726	48800	-42.52	20230210	22300	25.78	20221013	3.71	N	099320	500	45 억	125754	N	N	7	N	N
52	20230823	140721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	200	2	0.72	279289950	9973	65.12	27950	28300	27700	36300	19600	27950	28004.61	1.38	1513	28716	28332	28116	27732	27516	28225	27625	45	8350	500	20120	50	1	9085607	2558	-112.60	2.12	12	0.11	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	25700	9.53	20230726	48800	-42.32	20230210	22300	26.23	20221013	3.71	N	099320	500	45 억	125754	N	N	7	N	N
53	20230823	130716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	100	2	0.36	230863750	8247	53.85	27950	28300	27700	36300	19600	27950	27993.66	1.38	1518	28716	28332	28116	27732	27516	28225	27625	45	8350	500	20120	50	1	9085607	2549	-112.20	2.11	12	0.09	-250.00	13307.00	48800	20230210	-42.52	22300	20221013	25.78	48800	-42.52	20230210	25700	9.14	20230726	48800	-42.52	20230210	22300	25.78	20221013	3.71	N	099320	500	45 억	125754	N	N	7	N	N
54	20230823	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	250	2	0.89	183801100	6577	42.95	27950	28250	27700	36300	19600	27950	27946.04	1.38	1622	28716	28332	28116	27732	27516	28225	27625	45	8350	500	20120	50	1	9085607	2562	-112.80	2.12	12	0.07	-250.00	13307.00	48800	20230210	-42.21	22300	20221013	26.46	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	22300	26.46	20221013	3.71	N	099320	500	45 억	125754	N	N	7	N	N
55	20230823	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	100	2	0.36	158267350	5670	37.02	27950	28150	27700	36300	19600	27950	27913.11	1.38	1423	28716	28332	28116	27732	27516	28225	27625	45	8350	500	20120	50	1	9085607	2549	-112.20	2.11	12	0.06	-250.00	13307.00	48800	20230210	-42.52	22300	20221013	25.78	48800	-42.52	20230210	25700	9.14	20230726	48800	-42.52	20230210	22300	25.78	20221013	3.71	N	099320	500	45 억	125754	N	N	7	N	N
56	20230823	100716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	50	2	0.18	127559600	4576	29.88	27950	28050	27700	36300	19600	27950	27875.79	1.38	1345	28716	28332	28116	27732	27516	28225	27625	45	8350	500	20120	50	1	9085607	2544	-112.00	2.10	12	0.05	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.71	N	099320	500	45 억	125754	N	N	7	N	N
57	20230823	090724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	-100	5	-0.36	27286350	981	6.41	27950	27950	27700	36300	19600	27950	27814.83	1.38	-434	28716	28332	28116	27732	27516	28225	27625	45	8350	500	20120	50	1	9085607	2530	-111.40	2.09	12	0.01	-250.00	13307.00	48800	20230210	-42.93	22300	20221013	24.89	48800	-42.93	20230210	25700	8.37	20230726	48800	-42.93	20230210	22300	24.89	20221013	3.71	N	099320	500	45 억	125754	N	N	7	N	N
58	20230822	160713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27950	-400	5	-1.41	426840700	15234	80.22	28350	28500	27900	36850	19850	28350	28018.95	1.41	-2068	28783	28566	28283	28066	27783	28675	28175	45	8500	500	20410	50	1	9085607	2539	-111.80	2.10	12	0.17	-250.00	13307.00	48800	20230210	-42.73	22300	20221013	25.34	48800	-42.73	20230210	25700	8.75	20230726	48800	-42.73	20230210	22300	25.34	20221013	3.71	N	099320	500	45 억	127822	N	N	7	N	N
59	20230822	150714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-350	5	-1.23	396448700	14147	74.50	28350	28500	27900	36850	19850	28350	28023.52	1.41	-1773	28783	28566	28283	28066	27783	28675	28175	45	8500	500	20410	50	1	9085607	2544	-112.00	2.10	12	0.16	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.71	N	099320	500	45 억	127822	N	N	1	N	N
60	20230822	140716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	-300	5	-1.06	283361200	10109	53.23	28350	28500	27900	36850	19850	28350	28030.59	1.41	-911	28783	28566	28283	28066	27783	28675	28175	45	8500	500	20410	50	1	9085607	2549	-112.20	2.11	12	0.11	-250.00	13307.00	48800	20230210	-42.52	22300	20221013	25.78	48800	-42.52	20230210	25700	9.14	20230726	48800	-42.52	20230210	22300	25.78	20221013	3.71	N	099320	500	45 억	127822	N	N	1	N	N
61	20230822	130712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-350	5	-1.23	220800550	7876	41.47	28350	28500	27900	36850	19850	28350	28034.61	1.41	-983	28783	28566	28283	28066	27783	28675	28175	45	8500	500	20410	50	1	9085607	2544	-112.00	2.10	12	0.09	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.71	N	099320	500	45 억	127822	N	N	1	N	N
62	20230822	120702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-250	5	-0.88	205287900	7323	38.56	28350	28500	27900	36850	19850	28350	28033.31	1.41	-1033	28783	28566	28283	28066	27783	28675	28175	45	8500	500	20410	50	1	9085607	2553	-112.40	2.11	12	0.08	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	3.71	N	099320	500	45 억	127822	N	N	1	N	N
63	20230822	110712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-350	5	-1.23	171240350	6107	32.16	28350	28500	27900	36850	19850	28350	28040.01	1.41	-1075	28783	28566	28283	28066	27783	28675	28175	45	8500	500	20410	50	1	9085607	2544	-112.00	2.10	12	0.07	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.71	N	099320	500	45 억	127822	N	N	1	N	N
64	20230822	100708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	-50	5	-0.18	96329800	3436	18.09	28350	28500	27900	36850	19850	28350	28035.45	1.41	-1143	28783	28566	28283	28066	27783	28675	28175	45	8500	500	20410	50	1	9085607	2571	-113.20	2.13	12	0.04	-250.00	13307.00	48800	20230210	-42.01	22300	20221013	26.91	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	22300	26.91	20221013	3.71	N	099320	500	45 억	127822	N	N	1	N	N
65	20230822	090713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-250	5	-0.88	27526800	979	5.16	28350	28500	28000	36850	19850	28350	28117.26	1.41	-458	28783	28566	28283	28066	27783	28675	28175	45	8500	500	20410	50	1	9085607	2553	-112.40	2.11	12	0.01	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	3.71	N	099320	500	45 억	127822	N	N	1	N	N
66	20230821	160709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	350	2	1.25	535914700	18975	211.04	28000	28500	28000	36400	19600	28000	28243.16	1.33	6493	28533	28266	27933	27666	27333	28400	27800	45	8400	500	20160	50	1	9085607	2576	-113.40	2.13	12	0.21	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	3.69	N	099320	500	45 억	121238	N	N	1	N	N
67	20230821	150714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	0	3	0.00	517703900	18331	203.88	28000	28500	28000	36400	19600	28000	28241.99	1.33	6673	28533	28266	27933	27666	27333	28400	27800	45	8400	500	20160	50	1	9085607	2544	-112.00	2.10	12	0.20	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.69	N	099320	500	45 억	121238	N	N	261	N	N
68	20230821	140711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	200	2	0.71	443780350	15700	174.62	28000	28500	28000	36400	19600	28000	28266.26	1.33	6147	28533	28266	27933	27666	27333	28400	27800	45	8400	500	20160	50	1	9085607	2562	-112.80	2.12	12	0.17	-250.00	13307.00	48800	20230210	-42.21	22300	20221013	26.46	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	22300	26.46	20221013	3.69	N	099320	500	45 억	121238	N	N	261	N	N
69	20230821	130719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	150	2	0.54	379715550	13427	149.34	28000	28500	28000	36400	19600	28000	28280.00	1.33	4627	28533	28266	27933	27666	27333	28400	27800	45	8400	500	20160	50	1	9085607	2558	-112.60	2.12	12	0.15	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	25700	9.53	20230726	48800	-42.32	20230210	22300	26.23	20221013	3.69	N	099320	500	45 억	121238	N	N	261	N	N
70	20230821	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	200	2	0.71	321176700	11348	126.22	28000	28500	28000	36400	19600	28000	28302.49	1.33	3945	28533	28266	27933	27666	27333	28400	27800	45	8400	500	20160	50	1	9085607	2562	-112.80	2.12	12	0.12	-250.00	13307.00	48800	20230210	-42.21	22300	20221013	26.46	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	22300	26.46	20221013	3.69	N	099320	500	45 억	121238	N	N	261	N	N
71	20230821	110711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	150	2	0.54	273564350	9660	107.44	28000	28500	28000	36400	19600	28000	28319.29	1.33	3710	28533	28266	27933	27666	27333	28400	27800	45	8400	500	20160	50	1	9085607	2558	-112.60	2.12	12	0.11	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	25700	9.53	20230726	48800	-42.32	20230210	22300	26.23	20221013	3.69	N	099320	500	45 억	121238	N	N	261	N	N
72	20230821	100710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	450	2	1.61	170610250	6030	67.07	28000	28500	28000	36400	19600	28000	28293.57	1.33	2334	28533	28266	27933	27666	27333	28400	27800	45	8400	500	20160	50	1	9085607	2585	-113.80	2.14	12	0.07	-250.00	13307.00	48800	20230210	-41.70	22300	20221013	27.58	48800	-41.70	20230210	25700	10.70	20230726	48800	-41.70	20230210	22300	27.58	20221013	3.69	N	099320	500	45 억	121238	N	N	261	N	N
73	20230821	090717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	100	2	0.36	12847200	458	5.09	28000	28100	28000	36400	19600	28000	28050.66	1.33	-118	28533	28266	27933	27666	27333	28400	27800	45	8400	500	20160	50	1	9085607	2553	-112.40	2.11	12	0.01	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	3.69	N	099320	500	45 억	121238	N	N	261	N	N
74	20230818	160711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-200	5	-0.71	247651750	8856	32.14	27600	28200	27600	36650	19750	28200	27964.25	1.32	1240	29166	28682	27916	27432	26666	28925	27675	45	8450	500	20300	50	1	9085607	2544	-112.00	2.10	12	0.10	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.71	N	099320	500	45 억	119908	N	N	261	N	N
75	20230818	150703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-200	5	-0.71	234298100	8379	30.41	27600	28200	27600	36650	19750	28200	27962.54	1.32	1330	29166	28682	27916	27432	26666	28925	27675	45	8450	500	20300	50	1	9085607	2544	-112.00	2.10	12	0.09	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.71	N	099320	500	45 억	119908	N	N	380	N	N
76	20230818	140709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	-300	5	-1.06	221780200	7931	28.78	27600	28200	27600	36650	19750	28200	27963.71	1.32	1361	29166	28682	27916	27432	26666	28925	27675	45	8450	500	20300	50	1	9085607	2535	-111.60	2.10	12	0.09	-250.00	13307.00	48800	20230210	-42.83	22300	20221013	25.11	48800	-42.83	20230210	25700	8.56	20230726	48800	-42.83	20230210	22300	25.11	20221013	3.71	N	099320	500	45 억	119908	N	N	380	N	N
77	20230818	130704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-100	5	-0.35	189605300	6779	24.60	27600	28200	27600	36650	19750	28200	27969.51	1.32	1741	29166	28682	27916	27432	26666	28925	27675	45	8450	500	20300	50	1	9085607	2553	-112.40	2.11	12	0.07	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	3.71	N	099320	500	45 억	119908	N	N	380	N	N
78	20230818	120716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-200	5	-0.71	172137150	6156	22.34	27600	28200	27600	36650	19750	28200	27962.50	1.32	1806	29166	28682	27916	27432	26666	28925	27675	45	8450	500	20300	50	1	9085607	2544	-112.00	2.10	12	0.07	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.71	N	099320	500	45 억	119908	N	N	380	N	N
79	20230818	110707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-100	5	-0.35	145571350	5212	18.91	27600	28200	27600	36650	19750	28200	27930.04	1.32	1522	29166	28682	27916	27432	26666	28925	27675	45	8450	500	20300	50	1	9085607	2553	-112.40	2.11	12	0.06	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	3.71	N	099320	500	45 억	119908	N	N	380	N	N
80	20230818	100710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27950	-250	5	-0.89	112788800	4041	14.66	27600	28200	27600	36650	19750	28200	27911.11	1.32	1006	29166	28682	27916	27432	26666	28925	27675	45	8450	500	20300	50	1	9085607	2539	-111.80	2.10	12	0.04	-250.00	13307.00	48800	20230210	-42.73	22300	20221013	25.34	48800	-42.73	20230210	25700	8.75	20230726	48800	-42.73	20230210	22300	25.34	20221013	3.71	N	099320	500	45 억	119908	N	N	380	N	N
81	20230818	090712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-100	5	-0.35	15836750	568	2.06	27600	28100	27600	36650	19750	28200	27881.60	1.32	-166	29166	28682	27916	27432	26666	28925	27675	45	8450	500	20300	50	1	9085607	2553	-112.40	2.11	12	0.01	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	3.71	N	099320	500	45 억	119908	N	N	380	N	N
82	20230817	160710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	0	3	0.00	760811050	27497	99.49	27550	28400	27150	36650	19750	28200	27668.86	1.27	4954	29600	28900	28400	27700	27200	28650	27450	45	8450	500	20300	50	1	9085607	2562	-112.80	2.12	12	0.30	-250.00	13307.00	48800	20230210	-42.21	22300	20221013	26.46	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	22300	26.46	20221013	3.69	N	099320	500	45 억	115302	N	N	380	N	N
83	20230817	150714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-50	5	-0.18	741974150	26829	97.07	27550	28400	27150	36650	19750	28200	27655.68	1.27	4884	29600	28900	28400	27700	27200	28650	27450	45	8450	500	20300	50	1	9085607	2558	-112.60	2.12	12	0.30	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	25700	9.53	20230726	48800	-42.32	20230210	22300	26.23	20221013	3.69	N	099320	500	45 억	115302	N	N	64	N	N
84	20230817	140709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28400	200	2	0.71	710164950	25704	93.00	27550	28400	27150	36650	19750	28200	27628.58	1.27	4397	29600	28900	28400	27700	27200	28650	27450	45	8450	500	20300	50	1	9085607	2580	-113.60	2.13	12	0.28	-250.00	13307.00	48800	20230210	-41.80	22300	20221013	27.35	48800	-41.80	20230210	25700	10.51	20230726	48800	-41.80	20230210	22300	27.35	20221013	3.69	N	099320	500	45 억	115302	N	N	64	N	N
85	20230817	130706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-100	5	-0.35	645127500	23402	84.67	27550	28350	27150	36650	19750	28200	27567.20	1.27	3584	29600	28900	28400	27700	27200	28650	27450	45	8450	500	20300	50	1	9085607	2553	-112.40	2.11	12	0.26	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	3.69	N	099320	500	45 억	115302	N	N	64	N	N
86	20230817	120709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	0	3	0.00	600893000	21832	78.99	27550	28350	27150	36650	19750	28200	27523.50	1.27	3137	29600	28900	28400	27700	27200	28650	27450	45	8450	500	20300	50	1	9085607	2562	-112.80	2.12	12	0.24	-250.00	13307.00	48800	20230210	-42.21	22300	20221013	26.46	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	22300	26.46	20221013	3.69	N	099320	500	45 억	115302	N	N	64	N	N
87	20230817	110709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-200	5	-0.71	566272150	20603	74.54	27550	28350	27150	36650	19750	28200	27484.94	1.27	2996	29600	28900	28400	27700	27200	28650	27450	45	8450	500	20300	50	1	9085607	2544	-112.00	2.10	12	0.23	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.69	N	099320	500	45 억	115302	N	N	64	N	N
88	20230817	100705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27450	-750	5	-2.66	335118050	12233	44.26	27550	27900	27150	36650	19750	28200	27394.59	1.27	1187	29600	28900	28400	27700	27200	28650	27450	45	8450	500	20300	50	1	9085607	2494	-109.80	2.06	12	0.13	-250.00	13307.00	48800	20230210	-43.75	22300	20221013	23.09	48800	-43.75	20230210	25700	6.81	20230726	48800	-43.75	20230210	22300	23.09	20221013	3.69	N	099320	500	45 억	115302	N	N	64	N	N
89	20230817	090703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27600	-600	5	-2.13	46088400	1669	6.04	27550	27900	27550	36650	19750	28200	27614.38	1.27	-298	29600	28900	28400	27700	27200	28650	27450	45	8450	500	20300	50	1	9085607	2508	-110.40	2.07	12	0.02	-250.00	13307.00	48800	20230210	-43.44	22300	20221013	23.77	48800	-43.44	20230210	25700	7.39	20230726	48800	-43.44	20230210	22300	23.77	20221013	3.69	N	099320	500	45 억	115302	N	N	64	N	N
90	20230816	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	-1050	5	-3.59	778336350	27586	76.37	28750	29100	27900	38000	20500	29250	28214.92	1.32	-4207	30383	29816	29333	28766	28283	29775	28725	45	8750	500	21060	50	1	9085607	2562	-112.80	2.12	12	0.30	-250.00	13307.00	48800	20230210	-42.21	22300	20221013	26.46	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	22300	26.46	20221013	3.77	N	099320	500	45 억	119585	N	N	64	N	N
91	20230816	150709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-1100	5	-3.76	703189450	24909	68.96	28750	29100	27900	38000	20500	29250	28230.34	1.32	-3489	30383	29816	29333	28766	28283	29775	28725	45	8750	500	21060	50	1	9085607	2558	-112.60	2.12	12	0.27	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	25700	9.53	20230726	48800	-42.32	20230210	22300	26.23	20221013	3.77	N	099320	500	45 억	119585	N	N	0	N	N
92	20230816	140707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	-900	5	-3.08	654584650	23183	64.18	28750	29100	27900	38000	20500	29250	28235.55	1.32	-3310	30383	29816	29333	28766	28283	29775	28725	45	8750	500	21060	50	1	9085607	2576	-113.40	2.13	12	0.26	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	3.77	N	099320	500	45 억	119585	N	N	0	N	N
93	20230816	130705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	-900	5	-3.08	605165150	21435	59.34	28750	29100	27900	38000	20500	29250	28232.57	1.32	-2483	30383	29816	29333	28766	28283	29775	28725	45	8750	500	21060	50	1	9085607	2576	-113.40	2.13	12	0.24	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	3.77	N	099320	500	45 억	119585	N	N	0	N	N
94	20230816	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28250	-1000	5	-3.42	575613600	20394	56.46	28750	29100	27900	38000	20500	29250	28224.65	1.32	-2272	30383	29816	29333	28766	28283	29775	28725	45	8750	500	21060	50	1	9085607	2567	-113.00	2.12	12	0.22	-250.00	13307.00	48800	20230210	-42.11	22300	20221013	26.68	48800	-42.11	20230210	25700	9.92	20230726	48800	-42.11	20230210	22300	26.68	20221013	3.77	N	099320	500	45 억	119585	N	N	0	N	N
95	20230816	110711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	-950	5	-3.25	512599600	18165	50.29	28750	29100	27900	38000	20500	29250	28219.08	1.32	-1518	30383	29816	29333	28766	28283	29775	28725	45	8750	500	21060	50	1	9085607	2571	-113.20	2.13	12	0.20	-250.00	13307.00	48800	20230210	-42.01	22300	20221013	26.91	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	22300	26.91	20221013	3.77	N	099320	500	45 억	119585	N	N	0	N	N
96	20230816	100710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-1100	5	-3.76	383471200	13592	37.63	28750	29100	27900	38000	20500	29250	28213.01	1.32	-1079	30383	29816	29333	28766	28283	29775	28725	45	8750	500	21060	50	1	9085607	2558	-112.60	2.12	12	0.15	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	25700	9.53	20230726	48800	-42.32	20230210	22300	26.23	20221013	3.77	N	099320	500	45 억	119585	N	N	0	N	N
97	20230816	090707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28250	-1000	5	-3.42	154861000	5448	15.08	28750	29100	28000	38000	20500	29250	28425.29	1.32	172	30383	29816	29333	28766	28283	29775	28725	45	8750	500	21060	50	1	9085607	2567	-113.00	2.12	12	0.06	-250.00	13307.00	48800	20230210	-42.11	22300	20221013	26.68	48800	-42.11	20230210	25700	9.92	20230726	48800	-42.11	20230210	22300	26.68	20221013	3.77	N	099320	500	45 억	119585	N	N	0	N	N
98	20230814	160700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	0	3	0.00	1038510050	35293	97.29	29250	29900	28850	38000	20500	29250	29425.51	1.39	-3834	30083	29666	28883	28466	27683	29875	28675	45	8750	500	21060	50	1	9085607	2658	-117.00	2.20	12	0.39	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	25700	13.81	20230726	48800	-40.06	20230210	22300	31.17	20221013	3.80	N	099320	500	45 억	126101	N	N	0	N	N
99	20230814	150658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	0	3	0.00	948216250	32206	88.78	29250	29900	28850	38000	20500	29250	29442.22	1.39	-3564	30083	29666	28883	28466	27683	29875	28675	45	8750	500	21060	50	1	9085607	2658	-117.00	2.20	12	0.35	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	25700	13.81	20230726	48800	-40.06	20230210	22300	31.17	20221013	3.80	N	099320	500	45 억	126101	N	N	0	N	N
100	20230814	140659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	-50	5	-0.17	838331350	28454	78.44	29250	29900	28850	38000	20500	29250	29462.69	1.39	-6112	30083	29666	28883	28466	27683	29875	28675	45	8750	500	21060	50	1	9085607	2653	-116.80	2.19	12	0.31	-250.00	13307.00	48800	20230210	-40.16	22300	20221013	30.94	48800	-40.16	20230210	25700	13.62	20230726	48800	-40.16	20230210	22300	30.94	20221013	3.80	N	099320	500	45 억	126101	N	N	0	N	N
101	20230814	130653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	0	3	0.00	752167400	25503	70.30	29250	29900	28850	38000	20500	29250	29493.29	1.39	-5855	30083	29666	28883	28466	27683	29875	28675	45	8750	500	21060	50	1	9085607	2658	-117.00	2.20	12	0.28	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	25700	13.81	20230726	48800	-40.06	20230210	22300	31.17	20221013	3.80	N	099320	500	45 억	126101	N	N	0	N	N
102	20230814	120657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	-50	5	-0.17	714820200	24226	66.78	29250	29900	28850	38000	20500	29250	29506.32	1.39	-5479	30083	29666	28883	28466	27683	29875	28675	45	8750	500	21060	50	1	9085607	2653	-116.80	2.19	12	0.27	-250.00	13307.00	48800	20230210	-40.16	22300	20221013	30.94	48800	-40.16	20230210	25700	13.62	20230726	48800	-40.16	20230210	22300	30.94	20221013	3.80	N	099320	500	45 억	126101	N	N	0	N	N
103	20230814	110654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29600	350	2	1.20	516206000	17461	48.13	29250	29900	28850	38000	20500	29250	29563.37	1.39	-4168	30083	29666	28883	28466	27683	29875	28675	45	8750	500	21060	50	1	9085607	2689	-118.40	2.22	12	0.19	-250.00	13307.00	48800	20230210	-39.34	22300	20221013	32.74	48800	-39.34	20230210	25700	15.18	20230726	48800	-39.34	20230210	22300	32.74	20221013	3.80	N	099320	500	45 억	126101	N	N	0	N	N
104	20230814	100655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29600	350	2	1.20	391569700	13264	36.56	29250	29900	28850	38000	20500	29250	29521.24	1.39	-3167	30083	29666	28883	28466	27683	29875	28675	45	8750	500	21060	50	1	9085607	2689	-118.40	2.22	12	0.15	-250.00	13307.00	48800	20230210	-39.34	22300	20221013	32.74	48800	-39.34	20230210	25700	15.18	20230726	48800	-39.34	20230210	22300	32.74	20221013	3.80	N	099320	500	45 억	126101	N	N	0	N	N
105	20230814	090654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28900	-350	5	-1.20	19265750	662	1.82	29250	29250	28850	38000	20500	29250	29102.34	1.39	-196	30083	29666	28883	28466	27683	29875	28675	45	8750	500	21060	50	1	9085607	2626	-115.60	2.17	12	0.01	-250.00	13307.00	48800	20230210	-40.78	22300	20221013	29.60	48800	-40.78	20230210	25700	12.45	20230726	48800	-40.78	20230210	22300	29.60	20221013	3.80	N	099320	500	45 억	126101	N	N	0	N	N
106	20230811	160655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	900	2	3.17	1044679050	36161	169.42	28350	29300	28100	36850	19850	28350	28888.45	1.33	2058	28916	28632	28066	27782	27216	28775	27925	45	8500	500	20410	50	1	9085607	2658	-117.00	2.20	12	0.40	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	25700	13.81	20230726	48800	-40.06	20230210	22300	31.17	20221013	3.86	N	099320	500	45 억	120752	N	N	0	N	N
107	20230811	150649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	950	2	3.35	923073800	31989	149.87	28350	29300	28100	36850	19850	28350	28855.98	1.33	2918	28916	28632	28066	27782	27216	28775	27925	45	8500	500	20410	50	1	9085607	2662	-117.20	2.20	12	0.35	-250.00	13307.00	48800	20230210	-39.96	22300	20221013	31.39	48800	-39.96	20230210	25700	14.01	20230726	48800	-39.96	20230210	22300	31.39	20221013	3.86	N	099320	500	45 억	120752	N	N	0	N	N
108	20230811	140649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	700	2	2.47	803591950	27900	130.72	28350	29250	28100	36850	19850	28350	28802.58	1.33	2455	28916	28632	28066	27782	27216	28775	27925	45	8500	500	20410	50	1	9085607	2639	-116.20	2.18	12	0.31	-250.00	13307.00	48800	20230210	-40.47	22300	20221013	30.27	48800	-40.47	20230210	25700	13.04	20230726	48800	-40.47	20230210	22300	30.27	20221013	3.86	N	099320	500	45 억	120752	N	N	0	N	N
109	20230811	130647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	650	2	2.29	572841350	19982	93.62	28350	29050	28100	36850	19850	28350	28667.87	1.33	1949	28916	28632	28066	27782	27216	28775	27925	45	8500	500	20410	50	1	9085607	2635	-116.00	2.18	12	0.22	-250.00	13307.00	48800	20230210	-40.57	22300	20221013	30.04	48800	-40.57	20230210	25700	12.84	20230726	48800	-40.57	20230210	22300	30.04	20221013	3.86	N	099320	500	45 억	120752	N	N	0	N	N
110	20230811	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	100	2	0.35	299349050	10493	49.16	28350	28950	28100	36850	19850	28350	28528.45	1.33	1864	28916	28632	28066	27782	27216	28775	27925	45	8500	500	20410	50	1	9085607	2585	-113.80	2.14	12	0.12	-250.00	13307.00	48800	20230210	-41.70	22300	20221013	27.58	48800	-41.70	20230210	25700	10.70	20230726	48800	-41.70	20230210	22300	27.58	20221013	3.86	N	099320	500	45 억	120752	N	N	0	N	N
111	20230811	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28600	250	2	0.88	263331750	9233	43.26	28350	28950	28100	36850	19850	28350	28520.71	1.33	2240	28916	28632	28066	27782	27216	28775	27925	45	8500	500	20410	50	1	9085607	2598	-114.40	2.15	12	0.10	-250.00	13307.00	48800	20230210	-41.39	22300	20221013	28.25	48800	-41.39	20230210	25700	11.28	20230726	48800	-41.39	20230210	22300	28.25	20221013	3.86	N	099320	500	45 억	120752	N	N	0	N	N
112	20230811	100640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28650	300	2	1.06	165132900	5814	27.24	28350	28650	28100	36850	19850	28350	28402.63	1.33	2556	28916	28632	28066	27782	27216	28775	27925	45	8500	500	20410	50	1	9085607	2603	-114.60	2.15	12	0.06	-250.00	13307.00	48800	20230210	-41.29	22300	20221013	28.48	48800	-41.29	20230210	25700	11.48	20230726	48800	-41.29	20230210	22300	28.48	20221013	3.86	N	099320	500	45 억	120752	N	N	0	N	N
113	20230811	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-250	5	-0.88	12188150	432	2.02	28350	28350	28100	36850	19850	28350	28213.31	1.33	-43	28916	28632	28066	27782	27216	28775	27925	45	8500	500	20410	50	1	9085607	2553	-112.40	2.11	12	0.00	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	3.86	N	099320	500	45 억	120752	N	N	0	N	N
114	20230810	160642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	400	2	1.43	583166900	20839	103.69	28300	28350	27500	36300	19600	27950	27984.38	1.24	8054	28816	28382	27866	27432	26916	28600	27650	45	8350	500	20120	50	1	9085607	2576	-113.40	2.13	12	0.23	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	3.87	N	099320	500	45 억	112533	N	N	259	N	N
115	20230810	150639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	400	2	1.43	568205350	20311	101.06	28300	28350	27500	36300	19600	27950	27975.25	1.24	7761	28816	28382	27866	27432	26916	28600	27650	45	8350	500	20120	50	1	9085607	2576	-113.40	2.13	12	0.22	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	3.87	N	099320	500	45 억	112533	N	N	259	N	N
116	20230810	140639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28250	300	2	1.07	510059400	18252	90.82	28300	28350	27500	36300	19600	27950	27945.40	1.24	6067	28816	28382	27866	27432	26916	28600	27650	45	8350	500	20120	50	1	9085607	2567	-113.00	2.12	12	0.20	-250.00	13307.00	48800	20230210	-42.11	22300	20221013	26.68	48800	-42.11	20230210	25700	9.92	20230726	48800	-42.11	20230210	22300	26.68	20221013	3.87	N	099320	500	45 억	112533	N	N	259	N	N
117	20230810	130634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	400	2	1.43	439010350	15734	78.29	28300	28350	27500	36300	19600	27950	27902.02	1.24	5095	28816	28382	27866	27432	26916	28600	27650	45	8350	500	20120	50	1	9085607	2576	-113.40	2.13	12	0.17	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	3.87	N	099320	500	45 억	112533	N	N	259	N	N
118	20230810	120645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27950	0	3	0.00	299018050	10745	53.47	28300	28300	27500	36300	19600	27950	27828.58	1.24	1554	28816	28382	27866	27432	26916	28600	27650	45	8350	500	20120	50	1	9085607	2539	-111.80	2.10	12	0.12	-250.00	13307.00	48800	20230210	-42.73	22300	20221013	25.34	48800	-42.73	20230210	25700	8.75	20230726	48800	-42.73	20230210	22300	25.34	20221013	3.87	N	099320	500	45 억	112533	N	N	259	N	N
119	20230810	110646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	-100	5	-0.36	253461850	9114	45.35	28300	28300	27500	36300	19600	27950	27810.17	1.24	517	28816	28382	27866	27432	26916	28600	27650	45	8350	500	20120	50	1	9085607	2530	-111.40	2.09	12	0.10	-250.00	13307.00	48800	20230210	-42.93	22300	20221013	24.89	48800	-42.93	20230210	25700	8.37	20230726	48800	-42.93	20230210	22300	24.89	20221013	3.87	N	099320	500	45 억	112533	N	N	259	N	N
120	20230810	100642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27700	-250	5	-0.89	122962850	4407	21.93	28300	28300	27700	36300	19600	27950	27901.71	1.24	-829	28816	28382	27866	27432	26916	28600	27650	45	8350	500	20120	50	1	9085607	2517	-110.80	2.08	12	0.05	-250.00	13307.00	48800	20230210	-43.24	22300	20221013	24.22	48800	-43.24	20230210	25700	7.78	20230726	48800	-43.24	20230210	22300	24.22	20221013	3.87	N	099320	500	45 억	112533	N	N	259	N	N
121	20230810	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	-50	5	-0.18	18542900	664	3.30	28300	28300	27800	36300	19600	27950	27926.05	1.24	140	28816	28382	27866	27432	26916	28600	27650	45	8350	500	20120	50	1	9085607	2535	-111.60	2.10	12	0.01	-250.00	13307.00	48800	20230210	-42.83	22300	20221013	25.11	48800	-42.83	20230210	25700	8.56	20230726	48800	-42.83	20230210	22300	25.11	20221013	3.87	N	099320	500	45 억	112533	N	N	259	N	N
122	20230809	160640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27950	250	2	0.90	557792950	20027	110.60	27650	28300	27350	36000	19400	27700	27852.02	1.12	11353	28733	28216	27933	27416	27133	28075	27275	45	8300	500	19940	50	1	9085607	2539	-111.80	2.10	12	0.22	-250.00	13307.00	48800	20230210	-42.73	22300	20221013	25.34	48800	-42.73	20230210	25700	8.75	20230726	48800	-42.73	20230210	22300	25.34	20221013	3.89	N	099320	500	45 억	101923	N	N	259	N	N
123	20230809	150632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	500	2	1.81	535595600	19234	106.22	27650	28300	27350	36000	19400	27700	27846.29	1.12	11144	28733	28216	27933	27416	27133	28075	27275	45	8300	500	19940	50	1	9085607	2562	-112.80	2.12	12	0.21	-250.00	13307.00	48800	20230210	-42.21	22300	20221013	26.46	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	22300	26.46	20221013	3.89	N	099320	500	45 억	101923	N	N	161	N	N
124	20230809	140632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	300	2	1.08	446464850	16056	88.67	27650	28100	27350	36000	19400	27700	27806.73	1.12	9974	28733	28216	27933	27416	27133	28075	27275	45	8300	500	19940	50	1	9085607	2544	-112.00	2.10	12	0.18	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.89	N	099320	500	45 억	101923	N	N	161	N	N
125	20230809	130647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	300	2	1.08	416210150	14975	82.70	27650	28100	27350	36000	19400	27700	27793.67	1.12	9191	28733	28216	27933	27416	27133	28075	27275	45	8300	500	19940	50	1	9085607	2544	-112.00	2.10	12	0.16	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	3.89	N	099320	500	45 억	101923	N	N	161	N	N
126	20230809	120643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27950	250	2	0.90	290065800	10468	57.81	27650	28050	27350	36000	19400	27700	27709.76	1.12	5401	28733	28216	27933	27416	27133	28075	27275	45	8300	500	19940	50	1	9085607	2539	-111.80	2.10	12	0.12	-250.00	13307.00	48800	20230210	-42.73	22300	20221013	25.34	48800	-42.73	20230210	25700	8.75	20230726	48800	-42.73	20230210	22300	25.34	20221013	3.89	N	099320	500	45 억	101923	N	N	161	N	N
127	20230809	110641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27800	100	2	0.36	246875500	8921	49.27	27650	27900	27350	36000	19400	27700	27673.52	1.12	4104	28733	28216	27933	27416	27133	28075	27275	45	8300	500	19940	50	1	9085607	2526	-111.20	2.09	12	0.10	-250.00	13307.00	48800	20230210	-43.03	22300	20221013	24.66	48800	-43.03	20230210	25700	8.17	20230726	48800	-43.03	20230210	22300	24.66	20221013	3.89	N	099320	500	45 억	101923	N	N	161	N	N
128	20230809	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	150	2	0.54	175227450	6346	35.05	27650	27850	27350	36000	19400	27700	27612.27	1.12	2478	28733	28216	27933	27416	27133	28075	27275	45	8300	500	19940	50	1	9085607	2530	-111.40	2.09	12	0.07	-250.00	13307.00	48800	20230210	-42.93	22300	20221013	24.89	48800	-42.93	20230210	25700	8.37	20230726	48800	-42.93	20230210	22300	24.89	20221013	3.89	N	099320	500	45 억	101923	N	N	161	N	N
129	20230809	090634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27700	0	3	0.00	34453950	1247	6.89	27650	27700	27550	36000	19400	27700	27629.47	1.12	340	28733	28216	27933	27416	27133	28075	27275	45	8300	500	19940	50	1	9085607	2517	-110.80	2.08	12	0.01	-250.00	13307.00	48800	20230210	-43.24	22300	20221013	24.22	48800	-43.24	20230210	25700	7.78	20230726	48800	-43.24	20230210	22300	24.22	20221013	3.89	N	099320	500	45 억	101923	N	N	161	N	N
130	20230808	160647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27700	-600	5	-2.12	503419150	18048	100.47	28000	28450	27650	36750	19850	28300	27893.83	1.16	-3223	28766	28532	28166	27932	27566	28650	28050	45	8450	500	20370	50	1	9085607	2517	-110.80	2.08	12	0.20	-250.00	13307.00	48800	20230210	-43.24	22300	20221013	24.22	48800	-43.24	20230210	25700	7.78	20230726	48800	-43.24	20230210	22300	24.22	20221013	4.10	N	099320	500	45 억	105124	N	N	161	N	N
131	20230808	150638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27800	-500	5	-1.77	484622650	17370	96.70	28000	28450	27650	36750	19850	28300	27899.98	1.16	-3146	28766	28532	28166	27932	27566	28650	28050	45	8450	500	20370	50	1	9085607	2526	-111.20	2.09	12	0.19	-250.00	13307.00	48800	20230210	-43.03	22300	20221013	24.66	48800	-43.03	20230210	25700	8.17	20230726	48800	-43.03	20230210	22300	24.66	20221013	4.10	N	099320	500	45 억	105124	N	N	3	N	N
132	20230808	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27800	-500	5	-1.77	368972150	13204	73.51	28000	28450	27750	36750	19850	28300	27943.97	1.16	-910	28766	28532	28166	27932	27566	28650	28050	45	8450	500	20370	50	1	9085607	2526	-111.20	2.09	12	0.15	-250.00	13307.00	48800	20230210	-43.03	22300	20221013	24.66	48800	-43.03	20230210	25700	8.17	20230726	48800	-43.03	20230210	22300	24.66	20221013	4.10	N	099320	500	45 억	105124	N	N	3	N	N
133	20230808	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	-400	5	-1.41	324906800	11622	64.70	28000	28450	27750	36750	19850	28300	27956.19	1.16	-737	28766	28532	28166	27932	27566	28650	28050	45	8450	500	20370	50	1	9085607	2535	-111.60	2.10	12	0.13	-250.00	13307.00	48800	20230210	-42.83	22300	20221013	25.11	48800	-42.83	20230210	25700	8.56	20230726	48800	-42.83	20230210	22300	25.11	20221013	4.10	N	099320	500	45 억	105124	N	N	3	N	N
134	20230808	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	-450	5	-1.59	295586250	10569	58.84	28000	28450	27800	36750	19850	28300	27967.29	1.16	-605	28766	28532	28166	27932	27566	28650	28050	45	8450	500	20370	50	1	9085607	2530	-111.40	2.09	12	0.12	-250.00	13307.00	48800	20230210	-42.93	22300	20221013	24.89	48800	-42.93	20230210	25700	8.37	20230726	48800	-42.93	20230210	22300	24.89	20221013	4.10	N	099320	500	45 억	105124	N	N	3	N	N
135	20230808	110626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	-450	5	-1.59	263867500	9430	52.50	28000	28450	27850	36750	19850	28300	27981.71	1.16	-512	28766	28532	28166	27932	27566	28650	28050	45	8450	500	20370	50	1	9085607	2530	-111.40	2.09	12	0.10	-250.00	13307.00	48800	20230210	-42.93	22300	20221013	24.89	48800	-42.93	20230210	25700	8.37	20230726	48800	-42.93	20230210	22300	24.89	20221013	4.10	N	099320	500	45 억	105124	N	N	3	N	N
136	20230808	100637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-200	5	-0.71	182336750	6510	36.24	28000	28450	27850	36750	19850	28300	28008.72	1.16	-439	28766	28532	28166	27932	27566	28650	28050	45	8450	500	20370	50	1	9085607	2553	-112.40	2.11	12	0.07	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	4.10	N	099320	500	45 억	105124	N	N	3	N	N
137	20230808	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	0	3	0.00	16745700	594	3.31	28000	28450	28000	36750	19850	28300	28191.41	1.16	-273	28766	28532	28166	27932	27566	28650	28050	45	8450	500	20370	50	1	9085607	2571	-113.20	2.13	12	0.01	-250.00	13307.00	48800	20230210	-42.01	22300	20221013	26.91	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	22300	26.91	20221013	4.10	N	099320	500	45 억	105124	N	N	3	N	N
138	20230807	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	-50	5	-0.18	500734350	17820	103.80	27950	28400	27800	36850	19850	28350	28099.44	1.10	5562	28950	28650	28200	27900	27450	28800	28050	45	8500	500	20410	50	1	9085607	2571	-113.20	2.13	12	0.20	-250.00	13307.00	48800	20230210	-42.01	22300	20221013	26.91	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	22300	26.91	20221013	4.12	N	099320	500	45 억	99512	N	N	3	N	N
139	20230807	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28250	-100	5	-0.35	470641950	16756	97.61	27950	28400	27800	36850	19850	28350	28087.97	1.10	5547	28950	28650	28200	27900	27450	28800	28050	45	8500	500	20410	50	1	9085607	2567	-113.00	2.12	12	0.18	-250.00	13307.00	48800	20230210	-42.11	22300	20221013	26.68	48800	-42.11	20230210	25700	9.92	20230726	48800	-42.11	20230210	22300	26.68	20221013	4.12	N	099320	500	45 억	99512	N	N	4	N	N
140	20230807	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	-300	5	-1.06	426697600	15190	88.48	27950	28400	27800	36850	19850	28350	28090.69	1.10	5040	28950	28650	28200	27900	27450	28800	28050	45	8500	500	20410	50	1	9085607	2549	-112.20	2.11	12	0.17	-250.00	13307.00	48800	20230210	-42.52	22300	20221013	25.78	48800	-42.52	20230210	25700	9.14	20230726	48800	-42.52	20230210	22300	25.78	20221013	4.12	N	099320	500	45 억	99512	N	N	4	N	N
141	20230807	130629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	-300	5	-1.06	358298750	12751	74.28	27950	28400	27800	36850	19850	28350	28099.66	1.10	4033	28950	28650	28200	27900	27450	28800	28050	45	8500	500	20410	50	1	9085607	2549	-112.20	2.11	12	0.14	-250.00	13307.00	48800	20230210	-42.52	22300	20221013	25.78	48800	-42.52	20230210	25700	9.14	20230726	48800	-42.52	20230210	22300	25.78	20221013	4.12	N	099320	500	45 억	99512	N	N	4	N	N
142	20230807	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	0	3	0.00	302766900	10778	62.78	27950	28400	27800	36850	19850	28350	28091.20	1.10	3340	28950	28650	28200	27900	27450	28800	28050	45	8500	500	20410	50	1	9085607	2576	-113.40	2.13	12	0.12	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	4.12	N	099320	500	45 억	99512	N	N	4	N	N
143	20230807	110625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	-300	5	-1.06	172694450	6170	35.94	27950	28300	27800	36850	19850	28350	27989.38	1.10	-206	28950	28650	28200	27900	27450	28800	28050	45	8500	500	20410	50	1	9085607	2549	-112.20	2.11	12	0.07	-250.00	13307.00	48800	20230210	-42.52	22300	20221013	25.78	48800	-42.52	20230210	25700	9.14	20230726	48800	-42.52	20230210	22300	25.78	20221013	4.12	N	099320	500	45 억	99512	N	N	4	N	N
144	20230807	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-200	5	-0.71	130112400	4650	27.09	27950	28300	27800	36850	19850	28350	27981.16	1.10	-330	28950	28650	28200	27900	27450	28800	28050	45	8500	500	20410	50	1	9085607	2558	-112.60	2.12	12	0.05	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	25700	9.53	20230726	48800	-42.32	20230210	22300	26.23	20221013	4.12	N	099320	500	45 억	99512	N	N	4	N	N
145	20230807	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-350	5	-1.23	55273550	1977	11.52	27950	28300	27800	36850	19850	28350	27958.30	1.10	-226	28950	28650	28200	27900	27450	28800	28050	45	8500	500	20410	50	1	9085607	2544	-112.00	2.10	12	0.02	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	4.12	N	099320	500	45 억	99512	N	N	4	N	N
146	20230804	160624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	50	2	0.18	484962300	17165	23.72	28200	28500	27750	36750	19850	28300	28252.96	1.09	-382	30233	29266	28533	27566	26833	28900	27200	45	8450	500	20370	50	1	9085607	2576	-113.40	2.13	12	0.19	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	4.09	N	099320	500	45 억	99240	N	N	4	N	N
147	20230804	150625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	0	3	0.00	469651750	16624	22.98	28200	28500	27750	36750	19850	28300	28251.43	1.09	-296	30233	29266	28533	27566	26833	28900	27200	45	8450	500	20370	50	1	9085607	2571	-113.20	2.13	12	0.18	-250.00	13307.00	48800	20230210	-42.01	22300	20221013	26.91	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	22300	26.91	20221013	4.09	N	099320	500	45 억	99240	N	N	19	N	N
148	20230804	140634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	0	3	0.00	246225200	8745	12.09	28200	28450	27750	36750	19850	28300	28156.11	1.09	-1886	30233	29266	28533	27566	26833	28900	27200	45	8450	500	20370	50	1	9085607	2571	-113.20	2.13	12	0.10	-250.00	13307.00	48800	20230210	-42.01	22300	20221013	26.91	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	22300	26.91	20221013	4.09	N	099320	500	45 억	99240	N	N	19	N	N
149	20230804	130623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	50	2	0.18	217052050	7714	10.66	28200	28450	27750	36750	19850	28300	28137.42	1.09	-1849	30233	29266	28533	27566	26833	28900	27200	45	8450	500	20370	50	1	9085607	2576	-113.40	2.13	12	0.08	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	4.09	N	099320	500	45 억	99240	N	N	19	N	N
150	20230804	120622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	50	2	0.18	203542200	7236	10.00	28200	28450	27750	36750	19850	28300	28129.10	1.09	-1762	30233	29266	28533	27566	26833	28900	27200	45	8450	500	20370	50	1	9085607	2576	-113.40	2.13	12	0.08	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	4.09	N	099320	500	45 억	99240	N	N	19	N	N
151	20230804	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	0	3	0.00	178018000	6332	8.75	28200	28450	27750	36750	19850	28300	28114.02	1.09	-1405	30233	29266	28533	27566	26833	28900	27200	45	8450	500	20370	50	1	9085607	2571	-113.20	2.13	12	0.07	-250.00	13307.00	48800	20230210	-42.01	22300	20221013	26.91	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	22300	26.91	20221013	4.09	N	099320	500	45 억	99240	N	N	19	N	N
152	20230804	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	-100	5	-0.35	73367300	2623	3.63	28200	28200	27750	36750	19850	28300	27970.76	1.09	-948	30233	29266	28533	27566	26833	28900	27200	45	8450	500	20370	50	1	9085607	2562	-112.80	2.12	12	0.03	-250.00	13307.00	48800	20230210	-42.21	22300	20221013	26.46	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	22300	26.46	20221013	4.09	N	099320	500	45 억	99240	N	N	19	N	N
153	20230804	090618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-300	5	-1.06	5839550	208	0.29	28200	28200	28000	36750	19850	28300	28074.76	1.09	-84	30233	29266	28533	27566	26833	28900	27200	45	8450	500	20370	50	1	9085607	2544	-112.00	2.10	12	0.00	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	4.09	N	099320	500	45 억	99240	N	N	19	N	N
154	20230803	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	-500	5	-1.74	2060850550	72300	341.91	29300	29500	27800	37400	20200	28800	28504.38	1.16	-5874	29800	29300	29000	28500	28200	29150	28350	45	8600	500	20730	50	1	9085607	2571	-113.20	2.13	12	0.80	-250.00	13307.00	48800	20230210	-42.01	22300	20221013	26.91	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	22300	26.91	20221013	4.10	N	099320	500	45 억	105080	N	N	19	N	N
155	20230803	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	-600	5	-2.08	2048124450	71850	339.78	29300	29500	27800	37400	20200	28800	28505.56	1.16	-5734	29800	29300	29000	28500	28200	29150	28350	45	8600	500	20730	50	1	9085607	2562	-112.80	2.12	12	0.79	-250.00	13307.00	48800	20230210	-42.21	22300	20221013	26.46	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	22300	26.46	20221013	4.10	N	099320	500	45 억	105080	N	N	1	N	N
156	20230803	140617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-650	5	-2.26	2016014650	70709	334.38	29300	29500	27800	37400	20200	28800	28511.43	1.16	-5521	29800	29300	29000	28500	28200	29150	28350	45	8600	500	20730	50	1	9085607	2558	-112.60	2.12	12	0.78	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	25700	9.53	20230726	48800	-42.32	20230210	22300	26.23	20221013	4.10	N	099320	500	45 억	105080	N	N	1	N	N
157	20230803	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	-750	5	-2.60	1996216150	70004	331.05	29300	29500	27800	37400	20200	28800	28515.74	1.16	-5552	29800	29300	29000	28500	28200	29150	28350	45	8600	500	20730	50	1	9085607	2549	-112.20	2.11	12	0.77	-250.00	13307.00	48800	20230210	-42.52	22300	20221013	25.78	48800	-42.52	20230210	25700	9.14	20230726	48800	-42.52	20230210	22300	25.78	20221013	4.10	N	099320	500	45 억	105080	N	N	1	N	N
158	20230803	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	-750	5	-2.60	1912770500	67019	316.93	29300	29500	27850	37400	20200	28800	28540.72	1.16	-5931	29800	29300	29000	28500	28200	29150	28350	45	8600	500	20730	50	1	9085607	2549	-112.20	2.11	12	0.74	-250.00	13307.00	48800	20230210	-42.52	22300	20221013	25.78	48800	-42.52	20230210	25700	9.14	20230726	48800	-42.52	20230210	22300	25.78	20221013	4.10	N	099320	500	45 억	105080	N	N	1	N	N
159	20230803	110616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-700	5	-2.43	1815752250	63552	300.54	29300	29500	27950	37400	20200	28800	28571.13	1.16	-5431	29800	29300	29000	28500	28200	29150	28350	45	8600	500	20730	50	1	9085607	2553	-112.40	2.11	12	0.70	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	4.10	N	099320	500	45 억	105080	N	N	1	N	N
160	20230803	100615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	-50	5	-0.17	1062906450	36966	174.81	29300	29500	28100	37400	20200	28800	28753.62	1.16	17	29800	29300	29000	28500	28200	29150	28350	45	8600	500	20730	50	1	9085607	2612	-115.00	2.16	12	0.41	-250.00	13307.00	48800	20230210	-41.09	22300	20221013	28.92	48800	-41.09	20230210	25700	11.87	20230726	48800	-41.09	20230210	22300	28.92	20221013	4.10	N	099320	500	45 억	105080	N	N	1	N	N
161	20230803	090614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	-300	5	-1.04	39438500	1363	6.45	29300	29300	28500	37400	20200	28800	28935.07	1.16	-542	29800	29300	29000	28500	28200	29150	28350	45	8600	500	20730	50	1	9085607	2589	-114.00	2.14	12	0.02	-250.00	13307.00	48800	20230210	-41.60	22300	20221013	27.80	48800	-41.60	20230210	25700	10.89	20230726	48800	-41.60	20230210	22300	27.80	20221013	4.10	N	099320	500	45 억	105080	N	N	1	N	N
162	20230802	160618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	-200	5	-0.69	614696800	21100	96.64	29100	29500	28700	37700	20300	29000	29133.15	1.21	-5134	29366	29182	28816	28632	28266	29275	28725	45	8700	500	20880	50	1	9085607	2617	-115.20	2.16	12	0.23	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	25700	12.06	20230726	48800	-40.98	20230210	22300	29.15	20221013	4.11	N	099320	500	45 억	110344	N	N	1	N	N
163	20230802	150627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-50	5	-0.17	568782350	19505	89.34	29100	29500	28700	37700	20300	29000	29160.85	1.21	-4941	29366	29182	28816	28632	28266	29275	28725	45	8700	500	20880	50	1	9085607	2630	-115.80	2.18	12	0.21	-250.00	13307.00	48800	20230210	-40.68	22300	20221013	29.82	48800	-40.68	20230210	25700	12.65	20230726	48800	-40.68	20230210	22300	29.82	20221013	4.11	N	099320	500	45 억	110344	N	N	0	N	N
164	20230802	140620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28850	-150	5	-0.52	538559000	18458	84.54	29100	29500	28700	37700	20300	29000	29177.54	1.21	-4802	29366	29182	28816	28632	28266	29275	28725	45	8700	500	20880	50	1	9085607	2621	-115.40	2.17	12	0.20	-250.00	13307.00	48800	20230210	-40.88	22300	20221013	29.37	48800	-40.88	20230210	25700	12.26	20230726	48800	-40.88	20230210	22300	29.37	20221013	4.11	N	099320	500	45 억	110344	N	N	0	N	N
165	20230802	130617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	100	2	0.34	426400900	14574	66.75	29100	29500	28800	37700	20300	29000	29257.64	1.21	-3665	29366	29182	28816	28632	28266	29275	28725	45	8700	500	20880	50	1	9085607	2644	-116.40	2.19	12	0.16	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	25700	13.23	20230726	48800	-40.37	20230210	22300	30.49	20221013	4.11	N	099320	500	45 억	110344	N	N	0	N	N
166	20230802	120612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	100	2	0.34	399955050	13665	62.59	29100	29500	28800	37700	20300	29000	29268.57	1.21	-3329	29366	29182	28816	28632	28266	29275	28725	45	8700	500	20880	50	1	9085607	2644	-116.40	2.19	12	0.15	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	25700	13.23	20230726	48800	-40.37	20230210	22300	30.49	20221013	4.11	N	099320	500	45 억	110344	N	N	0	N	N
167	20230802	110612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	400	2	1.38	305742600	10439	47.81	29100	29500	28800	37700	20300	29000	29288.50	1.21	-2207	29366	29182	28816	28632	28266	29275	28725	45	8700	500	20880	50	1	9085607	2671	-117.60	2.21	12	0.11	-250.00	13307.00	48800	20230210	-39.75	22300	20221013	31.84	48800	-39.75	20230210	25700	14.40	20230726	48800	-39.75	20230210	22300	31.84	20221013	4.11	N	099320	500	45 억	110344	N	N	0	N	N
168	20230802	100613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-50	5	-0.17	48843800	1688	7.73	29100	29200	28800	37700	20300	29000	28935.90	1.21	169	29366	29182	28816	28632	28266	29275	28725	45	8700	500	20880	50	1	9085607	2630	-115.80	2.18	12	0.02	-250.00	13307.00	48800	20230210	-40.68	22300	20221013	29.82	48800	-40.68	20230210	25700	12.65	20230726	48800	-40.68	20230210	22300	29.82	20221013	4.11	N	099320	500	45 억	110344	N	N	0	N	N
169	20230802	090613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	50	2	0.17	13508200	465	2.13	29100	29200	28950	37700	20300	29000	29049.89	1.21	7	29366	29182	28816	28632	28266	29275	28725	45	8700	500	20880	50	1	9085607	2639	-116.20	2.18	12	0.01	-250.00	13307.00	48800	20230210	-40.47	22300	20221013	30.27	48800	-40.47	20230210	25700	13.04	20230726	48800	-40.47	20230210	22300	30.27	20221013	4.11	N	099320	500	45 억	110344	N	N	0	N	N
170	20230801	160614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	450	2	1.58	622130650	21689	88.66	28850	29000	28450	37100	20000	28550	28684.13	1.23	-1366	29483	29016	28433	27966	27383	29250	28200	45	8550	500	20550	50	1	9085607	2635	-116.00	2.18	12	0.24	-250.00	13307.00	48800	20230210	-40.57	22300	20221013	30.04	48800	-40.57	20230210	25700	12.84	20230726	48800	-40.57	20230210	22300	30.04	20221013	4.13	N	099320	500	45 억	111787	N	N	0	N	N
171	20230801	150611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	250	2	0.88	564462250	19694	80.51	28850	28900	28450	37100	20000	28550	28661.64	1.23	-1458	29483	29016	28433	27966	27383	29250	28200	45	8550	500	20550	50	1	9085607	2617	-115.20	2.16	12	0.22	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	25700	12.06	20230726	48800	-40.98	20230210	22300	29.15	20221013	4.13	N	099320	500	45 억	111787	N	N	0	N	N
172	20230801	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	0	3	0.00	490001950	17098	69.89	28850	28900	28450	37100	20000	28550	28658.44	1.23	-2270	29483	29016	28433	27966	27383	29250	28200	45	8550	500	20550	50	1	9085607	2594	-114.20	2.15	12	0.19	-250.00	13307.00	48800	20230210	-41.50	22300	20221013	28.03	48800	-41.50	20230210	25700	11.09	20230726	48800	-41.50	20230210	22300	28.03	20221013	4.13	N	099320	500	45 억	111787	N	N	0	N	N
173	20230801	130609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28650	100	2	0.35	389881800	13595	55.57	28850	28900	28450	37100	20000	28550	28678.32	1.23	-737	29483	29016	28433	27966	27383	29250	28200	45	8550	500	20550	50	1	9085607	2603	-114.60	2.15	12	0.15	-250.00	13307.00	48800	20230210	-41.29	22300	20221013	28.48	48800	-41.29	20230210	25700	11.48	20230726	48800	-41.29	20230210	22300	28.48	20221013	4.13	N	099320	500	45 억	111787	N	N	0	N	N
174	20230801	120609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	150	2	0.53	352249850	12281	50.20	28850	28900	28450	37100	20000	28550	28682.51	1.23	-681	29483	29016	28433	27966	27383	29250	28200	45	8550	500	20550	50	1	9085607	2608	-114.80	2.16	12	0.14	-250.00	13307.00	48800	20230210	-41.19	22300	20221013	28.70	48800	-41.19	20230210	25700	11.67	20230726	48800	-41.19	20230210	22300	28.70	20221013	4.13	N	099320	500	45 억	111787	N	N	0	N	N
175	20230801	110606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	0	3	0.00	305121350	10630	43.45	28850	28900	28500	37100	20000	28550	28703.80	1.23	-641	29483	29016	28433	27966	27383	29250	28200	45	8550	500	20550	50	1	9085607	2594	-114.20	2.15	12	0.12	-250.00	13307.00	48800	20230210	-41.50	22300	20221013	28.03	48800	-41.50	20230210	25700	11.09	20230726	48800	-41.50	20230210	22300	28.03	20221013	4.13	N	099320	500	45 억	111787	N	N	0	N	N
176	20230801	100611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	200	2	0.70	140317400	4883	19.96	28850	28900	28500	37100	20000	28550	28735.90	1.23	-1216	29483	29016	28433	27966	27383	29250	28200	45	8550	500	20550	50	1	9085607	2612	-115.00	2.16	12	0.05	-250.00	13307.00	48800	20230210	-41.09	22300	20221013	28.92	48800	-41.09	20230210	25700	11.87	20230726	48800	-41.09	20230210	22300	28.92	20221013	4.13	N	099320	500	45 억	111787	N	N	0	N	N
177	20230801	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	-50	5	-0.18	25083800	877	3.59	28850	28850	28500	37100	20000	28550	28601.82	1.23	-188	29483	29016	28433	27966	27383	29250	28200	45	8550	500	20550	50	1	9085607	2589	-114.00	2.14	12	0.01	-250.00	13307.00	48800	20230210	-41.60	22300	20221013	27.80	48800	-41.60	20230210	25700	10.89	20230726	48800	-41.60	20230210	22300	27.80	20221013	4.13	N	099320	500	45 억	111787	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History