KissMeData/138080/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12670	160	2	1.28	226088430	17880	80.25	12500	12780	12390	16260	8760	12510	12644.77	3.54	0	-88	12850	12680	12390	12220	11930	12765	12305	53	3750	500	8750	10	1	10624095	1346	-22.50	0.89	12	0.17	-563.00	14217.00	25500	20220921	-50.31	11750	20230726	7.83	21850	-42.01	20230330	11750	7.83	20230726	25500	-50.31	20220921	11750	7.83	20230726	2.41	N	138080	500	53 억	375618	N	N	17	N	N
3	20230731	150833	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12700	190	2	1.52	213997270	16926	75.97	12500	12780	12390	16260	8760	12510	12643.11	3.54	0	-252	12850	12680	12390	12220	11930	12765	12305	53	3750	500	8750	10	1	10624095	1349	-22.56	0.89	12	0.16	-563.00	14217.00	25500	20220921	-50.20	11750	20230726	8.09	21850	-41.88	20230330	11750	8.09	20230726	25500	-50.20	20220921	11750	8.09	20230726	2.41	N	138080	500	53 억	375618	N	N	2	N	N
4	20230731	140836	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12720	210	2	1.68	180115830	14263	64.02	12500	12780	12390	16260	8760	12510	12628.19	3.54	0	375	12850	12680	12390	12220	11930	12765	12305	53	3750	500	8750	10	1	10624095	1351	-22.59	0.89	12	0.13	-563.00	14217.00	25500	20220921	-50.12	11750	20230726	8.26	21850	-41.78	20230330	11750	8.26	20230726	25500	-50.12	20220921	11750	8.26	20230726	2.41	N	138080	500	53 억	375618	N	N	2	N	N
5	20230731	130836	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12610	100	2	0.80	118565110	9419	42.28	12500	12680	12390	16260	8760	12510	12587.87	3.54	0	554	12850	12680	12390	12220	11930	12765	12305	53	3750	500	8750	10	1	10624095	1340	-22.40	0.89	12	0.09	-563.00	14217.00	25500	20220921	-50.55	11750	20230726	7.32	21850	-42.29	20230330	11750	7.32	20230726	25500	-50.55	20220921	11750	7.32	20230726	2.41	N	138080	500	53 억	375618	N	N	2	N	N
6	20230731	120844	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12650	140	2	1.12	109480910	8700	39.05	12500	12680	12390	16260	8760	12510	12584.01	3.54	0	630	12850	12680	12390	12220	11930	12765	12305	53	3750	500	8750	10	1	10624095	1344	-22.47	0.89	12	0.08	-563.00	14217.00	25500	20220921	-50.39	11750	20230726	7.66	21850	-42.11	20230330	11750	7.66	20230726	25500	-50.39	20220921	11750	7.66	20230726	2.41	N	138080	500	53 억	375618	N	N	2	N	N
7	20230731	110846	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12540	30	2	0.24	74756850	5954	26.72	12500	12680	12390	16260	8760	12510	12555.74	3.54	0	-223	12850	12680	12390	12220	11930	12765	12305	53	3750	500	8750	10	1	10624095	1332	-22.27	0.88	12	0.06	-563.00	14217.00	25500	20220921	-50.82	11750	20230726	6.72	21850	-42.61	20230330	11750	6.72	20230726	25500	-50.82	20220921	11750	6.72	20230726	2.41	N	138080	500	53 억	375618	N	N	2	N	N
8	20230731	100843	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12590	80	2	0.64	37143990	2967	13.32	12500	12680	12390	16260	8760	12510	12519.04	3.54	0	-283	12850	12680	12390	12220	11930	12765	12305	53	3750	500	8750	10	1	10624095	1338	-22.36	0.89	12	0.03	-563.00	14217.00	25500	20220921	-50.63	11750	20230726	7.15	21850	-42.38	20230330	11750	7.15	20230726	25500	-50.63	20220921	11750	7.15	20230726	2.41	N	138080	500	53 억	375618	N	N	2	N	N
9	20230731	090833	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12500	-10	5	-0.08	675000	54	0.24	12500	12500	12500	16260	8760	12510	12500.00	3.54	0	12	12850	12680	12390	12220	11930	12765	12305	53	3750	500	8750	10	1	10624095	1328	-22.20	0.88	12	0.00	-563.00	14217.00	25500	20220921	-50.98	11750	20230726	6.38	21850	-42.79	20230330	11750	6.38	20230726	25500	-50.98	20220921	11750	6.38	20230726	2.41	N	138080	500	53 억	375618	N	N	2	N	N
10	20230728	160835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12510	280	2	2.29	274413220	22159	51.23	12100	12560	12100	15890	8570	12230	12383.88	3.45	0	8866	12716	12472	12186	11942	11656	12595	12065	53	3660	500	8560	10	1	10624095	1329	-22.22	0.88	12	0.21	-563.00	14217.00	25500	20220921	-50.94	11750	20230726	6.47	21850	-42.75	20230330	11750	6.47	20230726	25500	-50.94	20220921	11750	6.47	20230726	2.50	N	138080	500	53 억	366705	N	N	2	N	N
11	20230728	150835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12540	310	2	2.53	264747660	21387	49.44	12100	12550	12100	15890	8570	12230	12378.95	3.45	0	8855	12716	12472	12186	11942	11656	12595	12065	53	3660	500	8560	10	1	10624095	1332	-22.27	0.88	12	0.20	-563.00	14217.00	25500	20220921	-50.82	11750	20230726	6.72	21850	-42.61	20230330	11750	6.72	20230726	25500	-50.82	20220921	11750	6.72	20230726	2.50	N	138080	500	53 억	366705	N	N	20	N	N
12	20230728	140832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12530	300	2	2.45	237373130	19203	44.39	12100	12550	12100	15890	8570	12230	12361.30	3.45	0	8685	12716	12472	12186	11942	11656	12595	12065	53	3660	500	8560	10	1	10624095	1331	-22.26	0.88	12	0.18	-563.00	14217.00	25500	20220921	-50.86	11750	20230726	6.64	21850	-42.65	20230330	11750	6.64	20230726	25500	-50.86	20220921	11750	6.64	20230726	2.50	N	138080	500	53 억	366705	N	N	20	N	N
13	20230728	130836	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12540	310	2	2.53	216044270	17499	40.46	12100	12550	12100	15890	8570	12230	12346.14	3.45	0	8501	12716	12472	12186	11942	11656	12595	12065	53	3660	500	8560	10	1	10624095	1332	-22.27	0.88	12	0.16	-563.00	14217.00	25500	20220921	-50.82	11750	20230726	6.72	21850	-42.61	20230330	11750	6.72	20230726	25500	-50.82	20220921	11750	6.72	20230726	2.50	N	138080	500	53 억	366705	N	N	20	N	N
14	20230728	120833	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12500	270	2	2.21	201378210	16329	37.75	12100	12500	12100	15890	8570	12230	12332.59	3.45	0	7726	12716	12472	12186	11942	11656	12595	12065	53	3660	500	8560	10	1	10624095	1328	-22.20	0.88	12	0.15	-563.00	14217.00	25500	20220921	-50.98	11750	20230726	6.38	21850	-42.79	20230330	11750	6.38	20230726	25500	-50.98	20220921	11750	6.38	20230726	2.50	N	138080	500	53 억	366705	N	N	20	N	N
15	20230728	110840	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12410	180	2	1.47	161106470	13099	30.28	12100	12450	12100	15890	8570	12230	12299.18	3.45	0	6298	12716	12472	12186	11942	11656	12595	12065	53	3660	500	8560	10	1	10624095	1318	-22.04	0.87	12	0.12	-563.00	14217.00	25500	20220921	-51.33	11750	20230726	5.62	21850	-43.20	20230330	11750	5.62	20230726	25500	-51.33	20220921	11750	5.62	20230726	2.50	N	138080	500	53 억	366705	N	N	20	N	N
16	20230728	100829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12380	150	2	1.23	121709430	9925	22.95	12100	12430	12100	15890	8570	12230	12262.94	3.45	0	5186	12716	12472	12186	11942	11656	12595	12065	53	3660	500	8560	10	1	10624095	1315	-21.99	0.87	12	0.09	-563.00	14217.00	25500	20220921	-51.45	11750	20230726	5.36	21850	-43.34	20230330	11750	5.36	20230726	25500	-51.45	20220921	11750	5.36	20230726	2.50	N	138080	500	53 억	366705	N	N	20	N	N
17	20230728	090838	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12160	-70	5	-0.57	33115410	2720	6.29	12100	12240	12100	15890	8570	12230	12174.64	3.45	0	1429	12716	12472	12186	11942	11656	12595	12065	53	3660	500	8560	10	1	10624095	1292	-21.60	0.86	12	0.03	-563.00	14217.00	25500	20220921	-52.31	11750	20230726	3.49	21850	-44.35	20230330	11750	3.49	20230726	25500	-52.31	20220921	11750	3.49	20230726	2.50	N	138080	500	53 억	366705	N	N	20	N	N
18	20230727	160832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12230	330	2	2.77	524796340	43039	45.38	11900	12430	11900	15470	8330	11900	12193.29	3.33	13621	13166	12960	12430	12090	11560	11220	12260	11390	53	3570	500	8330	10	1	10624095	1299	-21.72	0.86	12	0.41	-563.00	14217.00	25500	20220921	-52.04	11750	20230726	4.09	21850	-44.03	20230330	11750	4.09	20230726	25500	-52.04	20220921	11750	4.09	20230726	2.53	N	138080	500	53 억	353566	N	N	20	N	N
19	20230727	150832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12220	320	2	2.69	497094260	40773	42.99	11900	12430	11900	15470	8330	11900	12191.75	3.33	13621	12659	12960	12430	12090	11560	11220	12260	11390	53	3570	500	8330	10	1	10624095	1298	-21.71	0.86	12	0.38	-563.00	14217.00	25500	20220921	-52.08	11750	20230726	4.00	21850	-44.07	20230330	11750	4.00	20230726	25500	-52.08	20220921	11750	4.00	20230726	2.53	N	138080	500	53 억	353566	N	N	0	N	N
20	20230727	140827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12360	460	2	3.87	471118720	38652	40.76	11900	12430	11900	15470	8330	11900	12188.73	3.33	13621	12625	12960	12430	12090	11560	11220	12260	11390	53	3570	500	8330	10	1	10624095	1313	-21.95	0.87	12	0.36	-563.00	14217.00	25500	20220921	-51.53	11750	20230726	5.19	21850	-43.43	20230330	11750	5.19	20230726	25500	-51.53	20220921	11750	5.19	20230726	2.53	N	138080	500	53 억	353566	N	N	0	N	N
21	20230727	130828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12200	300	2	2.52	363833930	29889	31.52	11900	12340	11900	15470	8330	11900	12172.84	3.33	13621	11799	12960	12430	12090	11560	11220	12260	11390	53	3570	500	8330	10	1	10624095	1296	-21.67	0.86	12	0.28	-563.00	14217.00	25500	20220921	-52.16	11750	20230726	3.83	21850	-44.16	20230330	11750	3.83	20230726	25500	-52.16	20220921	11750	3.83	20230726	2.53	N	138080	500	53 억	353566	N	N	0	N	N
22	20230727	120829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12270	370	2	3.11	339200960	27871	29.39	11900	12340	11900	15470	8330	11900	12170.39	3.33	13621	10957	12960	12430	12090	11560	11220	12260	11390	53	3570	500	8330	10	1	10624095	1304	-21.79	0.86	12	0.26	-563.00	14217.00	25500	20220921	-51.88	11750	20230726	4.43	21850	-43.84	20230330	11750	4.43	20230726	25500	-51.88	20220921	11750	4.43	20230726	2.53	N	138080	500	53 억	353566	N	N	0	N	N
23	20230727	110831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12270	370	2	3.11	295581540	24324	25.65	11900	12300	11900	15470	8330	11900	12151.85	3.33	13621	10432	12960	12430	12090	11560	11220	12260	11390	53	3570	500	8330	10	1	10624095	1304	-21.79	0.86	12	0.23	-563.00	14217.00	25500	20220921	-51.88	11750	20230726	4.43	21850	-43.84	20230330	11750	4.43	20230726	25500	-51.88	20220921	11750	4.43	20230726	2.53	N	138080	500	53 억	353566	N	N	0	N	N
24	20230727	100828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12170	270	2	2.27	162092260	13354	14.08	11900	12300	11900	15470	8330	11900	12138.11	3.33	13621	3950	12960	12430	12090	11560	11220	12260	11390	53	3570	500	8330	10	1	10624095	1293	-21.62	0.86	12	0.13	-563.00	14217.00	25500	20220921	-52.27	11750	20230726	3.57	21850	-44.30	20230330	11750	3.57	20230726	25500	-52.27	20220921	11750	3.57	20230726	2.53	N	138080	500	53 억	353566	N	N	0	N	N
25	20230727	090826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	12060	160	2	1.34	31317940	2599	2.74	11900	12250	11900	15470	8330	11900	12050.00	3.33	13621	1224	12960	12430	12090	11560	11220	12260	11390	53	3570	500	8330	10	1	10624095	1281	-21.42	0.85	12	0.02	-563.00	14217.00	25500	20220921	-52.71	11750	20230726	2.64	21850	-44.81	20230330	11750	2.64	20230726	25500	-52.71	20220921	11750	2.64	20230726	2.53	N	138080	500	53 억	353566	N	N	0	N	N
26	20230726	160825	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	11900	-780	5	-6.15	1136803800	94604	137.44	12540	12620	11750	16480	8880	12680	12016.45	3.20	0	13619	13513	13096	12763	12346	12013	12930	12180	53	3800	500	8870	10	1	10624095	1264	-21.14	0.84	12	0.89	-563.00	14217.00	25500	20220921	-53.33	11750	20230726	1.28	21850	-45.54	20230330	11750	1.28	20230726	25500	-53.33	20220921	11750	1.28	20230726	2.52	N	138080	500	53 억	339945	N	N	57	N	N
27	20230726	150831	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	11940	-740	5	-5.84	1120348870	93222	135.44	12540	12620	11750	16480	8880	12680	12018.07	3.20	0	13022	13513	13096	12763	12346	12013	12930	12180	53	3800	500	8870	10	1	10624095	1269	-21.21	0.84	12	0.88	-563.00	14217.00	25500	20220921	-53.18	11750	20230726	1.62	21850	-45.35	20230330	11750	1.62	20230726	25500	-53.18	20220921	11750	1.62	20230726	2.52	N	138080	500	53 억	339945	N	N	57	N	N
28	20230726	140824	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	11830	-850	5	-6.70	958064530	79545	115.57	12540	12620	11750	16480	8880	12680	12044.31	3.20	0	4880	13513	13096	12763	12346	12013	12930	12180	53	3800	500	8870	10	1	10624095	1257	-21.01	0.83	12	0.75	-563.00	14217.00	25500	20220921	-53.61	11750	20230726	0.68	21850	-45.86	20230330	11750	0.68	20230726	25500	-53.61	20220921	11750	0.68	20230726	2.52	N	138080	500	53 억	339945	N	N	57	N	N
29	20230726	130822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	11800	-880	5	-6.94	815801040	67516	98.09	12540	12620	11750	16480	8880	12680	12083.08	3.20	0	3545	13513	13096	12763	12346	12013	12930	12180	53	3800	500	8870	10	1	10624095	1254	-20.96	0.83	12	0.64	-563.00	14217.00	25500	20220921	-53.73	11750	20230726	0.43	21850	-46.00	20230330	11750	0.43	20230726	25500	-53.73	20220921	11750	0.43	20230726	2.52	N	138080	500	53 억	339945	N	N	57	N	N
30	20230726	120825	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12060	-620	5	-4.89	698284540	57612	83.70	12540	12620	11900	16480	8880	12680	12120.47	3.20	0	6284	13513	13096	12763	12346	12013	12930	12180	53	3800	500	8870	10	1	10624095	1281	-21.42	0.85	12	0.54	-563.00	14217.00	25500	20220921	-52.71	11900	20230726	1.34	21850	-44.81	20230330	11900	1.34	20230726	25500	-52.71	20220921	11900	1.34	20230726	2.52	N	138080	500	53 억	339945	N	N	57	N	N
31	20230726	110820	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12280	-400	5	-3.15	658464340	54322	78.92	12540	12620	11900	16480	8880	12680	12121.50	3.20	0	5821	13513	13096	12763	12346	12013	12930	12180	53	3800	500	8870	10	1	10624095	1305	-21.81	0.86	12	0.51	-563.00	14217.00	25500	20220921	-51.84	11900	20230726	3.19	21850	-43.80	20230330	11900	3.19	20230726	25500	-51.84	20220921	11900	3.19	20230726	2.52	N	138080	500	53 억	339945	N	N	57	N	N
32	20230726	100827	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12100	-580	5	-4.57	387154230	31815	46.22	12540	12620	11990	16480	8880	12680	12168.92	3.20	0	604	13513	13096	12763	12346	12013	12930	12180	53	3800	500	8870	10	1	10624095	1286	-21.49	0.85	12	0.30	-563.00	14217.00	25500	20220921	-52.55	11990	20230726	0.92	21850	-44.62	20230330	11990	0.92	20230726	25500	-52.55	20220921	11990	0.92	20230726	2.52	N	138080	500	53 억	339945	N	N	57	N	N
33	20230726	090821	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12340	-340	5	-2.68	42296400	3397	4.94	12540	12620	12300	16480	8880	12680	12451.10	3.20	0	-1291	13513	13096	12763	12346	12013	12930	12180	53	3800	500	8870	10	1	10624095	1311	-21.92	0.87	12	0.03	-563.00	14217.00	25500	20220921	-51.61	12300	20230726	0.33	21850	-43.52	20230330	12300	0.33	20230726	25500	-51.61	20220921	12300	0.33	20230726	2.52	N	138080	500	53 억	339945	N	N	57	N	N
34	20230725	160819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12680	-400	5	-3.06	868190540	68787	101.58	12850	13180	12430	17000	9160	13080	12621.41	3.17	0	2932	14113	13596	13283	12766	12453	13440	12610	53	3920	500	9150	10	1	10624095	1347	-22.52	0.89	12	0.65	-563.00	14217.00	25500	20220921	-50.27	12430	20230725	2.01	21850	-41.97	20230330	12430	2.01	20230725	25500	-50.27	20220921	12430	2.01	20230725	2.52	N	138080	500	53 억	337006	N	N	57	N	N
35	20230725	150809	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12600	-480	5	-3.67	840807450	66617	98.38	12850	13180	12430	17000	9160	13080	12621.51	3.17	0	3191	14113	13596	13283	12766	12453	13440	12610	53	3920	500	9150	10	1	10624095	1339	-22.38	0.89	12	0.63	-563.00	14217.00	25500	20220921	-50.59	12430	20230725	1.37	21850	-42.33	20230330	12430	1.37	20230725	25500	-50.59	20220921	12430	1.37	20230725	2.52	N	138080	500	53 억	337006	N	N	144	N	N
36	20230725	140810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12610	-470	5	-3.59	616327410	48734	71.97	12850	13180	12490	17000	9160	13080	12646.76	3.17	0	-711	14113	13596	13283	12766	12453	13440	12610	53	3920	500	9150	10	1	10624095	1340	-22.40	0.89	12	0.46	-563.00	14217.00	25500	20220921	-50.55	12490	20230725	0.96	21850	-42.29	20230330	12490	0.96	20230725	25500	-50.55	20220921	12490	0.96	20230725	2.52	N	138080	500	53 억	337006	N	N	144	N	N
37	20230725	130818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12610	-470	5	-3.59	524292960	41395	61.13	12850	13180	12490	17000	9160	13080	12665.61	3.17	0	-443	14113	13596	13283	12766	12453	13440	12610	53	3920	500	9150	10	1	10624095	1340	-22.40	0.89	12	0.39	-563.00	14217.00	25500	20220921	-50.55	12490	20230725	0.96	21850	-42.29	20230330	12490	0.96	20230725	25500	-50.55	20220921	12490	0.96	20230725	2.52	N	138080	500	53 억	337006	N	N	144	N	N
38	20230725	120817	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12560	-520	5	-3.98	507391990	40051	59.15	12850	13180	12490	17000	9160	13080	12668.65	3.17	0	-560	14113	13596	13283	12766	12453	13440	12610	53	3920	500	9150	10	1	10624095	1334	-22.31	0.88	12	0.38	-563.00	14217.00	25500	20220921	-50.75	12490	20230725	0.56	21850	-42.52	20230330	12490	0.56	20230725	25500	-50.75	20220921	12490	0.56	20230725	2.52	N	138080	500	53 억	337006	N	N	144	N	N
39	20230725	110816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12570	-510	5	-3.90	358099260	28142	41.56	12850	13180	12550	17000	9160	13080	12724.73	3.17	0	-440	14113	13596	13283	12766	12453	13440	12610	53	3920	500	9150	10	1	10624095	1335	-22.33	0.88	12	0.26	-563.00	14217.00	25500	20220921	-50.71	12550	20230725	0.16	21850	-42.47	20230330	12550	0.16	20230725	25500	-50.71	20220921	12550	0.16	20230725	2.52	N	138080	500	53 억	337006	N	N	144	N	N
40	20230725	100814	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12790	-290	5	-2.22	240873120	18871	27.87	12850	13180	12610	17000	9160	13080	12764.19	3.17	0	1487	14113	13596	13283	12766	12453	13440	12610	53	3920	500	9150	10	1	10624095	1359	-22.72	0.90	12	0.18	-563.00	14217.00	25500	20220921	-49.84	12610	20230725	1.43	21850	-41.46	20230330	12610	1.43	20230725	25500	-49.84	20220921	12610	1.43	20230725	2.52	N	138080	500	53 억	337006	N	N	144	N	N
41	20230725	090815	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	12920	-160	5	-1.22	31571600	2451	3.62	12850	13180	12830	17000	9160	13080	12881.11	3.17	0	335	14113	13596	13283	12766	12453	13440	12610	53	3920	500	9150	10	1	10624095	1373	-22.95	0.91	12	0.02	-563.00	14217.00	25500	20220921	-49.33	12830	20230725	0.70	21850	-40.87	20230330	12830	0.70	20230725	25500	-49.33	20220921	12830	0.70	20230725	2.52	N	138080	500	53 억	337006	N	N	144	N	N
42	20230724	160816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13080	-710	5	-5.15	894714880	67342	140.71	13800	13800	12970	17920	9660	13790	13284.59	3.20	0	-2907	14176	13982	13836	13642	13496	13910	13570	53	4130	500	9650	10	1	10624095	1390	-23.23	0.92	12	0.63	-563.00	14217.00	25500	20220921	-48.71	12970	20230724	0.85	21850	-40.14	20230330	12970	0.85	20230724	25500	-48.71	20220921	12970	0.85	20230724	2.52	N	138080	500	53 억	339913	N	N	116	N	N
43	20230724	150813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13130	-660	5	-4.79	789477030	59260	123.82	13800	13800	13000	17920	9660	13790	13320.54	3.20	0	-4900	14176	13982	13836	13642	13496	13910	13570	53	4130	500	9650	10	1	10624095	1395	-23.32	0.92	12	0.56	-563.00	14217.00	25500	20220921	-48.51	13000	20230724	1.00	21850	-39.91	20230330	13000	1.00	20230724	25500	-48.51	20220921	13000	1.00	20230724	2.52	N	138080	500	53 억	339913	N	N	16	N	N
44	20230724	140811	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13200	-590	5	-4.28	636309520	47575	99.41	13800	13800	13110	17920	9660	13790	13372.97	3.20	0	-4351	14176	13982	13836	13642	13496	13910	13570	53	4130	500	9650	10	1	10624095	1402	-23.45	0.93	12	0.45	-563.00	14217.00	25500	20220921	-48.24	13110	20230724	0.69	21850	-39.59	20230330	13110	0.69	20230724	25500	-48.24	20220921	13110	0.69	20230724	2.52	N	138080	500	53 억	339913	N	N	16	N	N
45	20230724	130812	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13250	-540	5	-3.92	542922650	40481	84.58	13800	13800	13170	17920	9660	13790	13409.75	3.20	0	-4559	14176	13982	13836	13642	13496	13910	13570	53	4130	500	9650	10	1	10624095	1408	-23.53	0.93	12	0.38	-563.00	14217.00	25500	20220921	-48.04	13170	20230724	0.61	21850	-39.36	20230330	13170	0.61	20230724	25500	-48.04	20220921	13170	0.61	20230724	2.52	N	138080	500	53 억	339913	N	N	16	N	N
46	20230724	120813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13380	-410	5	-2.97	423656320	31490	65.80	13800	13800	13180	17920	9660	13790	13451.34	3.20	0	-4043	14176	13982	13836	13642	13496	13910	13570	53	4130	500	9650	10	1	10624095	1422	-23.77	0.94	12	0.30	-563.00	14217.00	25500	20220921	-47.53	13180	20230724	1.52	21850	-38.76	20230330	13180	1.52	20230724	25500	-47.53	20220921	13180	1.52	20230724	2.52	N	138080	500	53 억	339913	N	N	16	N	N
47	20230724	110816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13520	-270	5	-1.96	305879720	22625	47.27	13800	13800	13330	17920	9660	13790	13516.93	3.20	0	-1947	14176	13982	13836	13642	13496	13910	13570	53	4130	500	9650	10	1	10624095	1436	-24.01	0.95	12	0.21	-563.00	14217.00	25500	20220921	-46.98	13330	20230724	1.43	21850	-38.12	20230330	13330	1.43	20230724	25500	-46.98	20220921	13330	1.43	20230724	2.52	N	138080	500	53 억	339913	N	N	16	N	N
48	20230724	100807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13490	-300	5	-2.18	213495140	15744	32.90	13800	13800	13400	17920	9660	13790	13557.20	3.20	0	-1915	14176	13982	13836	13642	13496	13910	13570	53	4130	500	9650	10	1	10624095	1433	-23.96	0.95	12	0.15	-563.00	14217.00	25500	20220921	-47.10	13400	20230724	0.67	21850	-38.26	20230330	13400	0.67	20230724	25500	-47.10	20220921	13400	0.67	20230724	2.52	N	138080	500	53 억	339913	N	N	16	N	N
49	20230724	090813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13730	-60	5	-0.44	18814820	1367	2.86	13800	13800	13660	17920	9660	13790	13758.60	3.20	0	-610	14176	13982	13836	13642	13496	13910	13570	53	4130	500	9650	10	1	10624095	1459	-24.39	0.97	12	0.01	-563.00	14217.00	25500	20220921	-46.16	13660	20230724	0.51	21850	-37.16	20230330	13660	0.51	20230724	25500	-46.16	20220921	13660	0.51	20230724	2.52	N	138080	500	53 억	339913	N	N	16	N	N
50	20230721	160804	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13790	-40	5	-0.29	659477030	47847	223.04	13830	14030	13690	17970	9690	13830	13783.04	3.19	0	646	14103	13966	13843	13706	13583	13905	13645	53	4140	500	9680	10	1	10624095	1465	-24.49	0.97	12	0.45	-563.00	14217.00	25500	20220921	-45.92	13690	20230721	0.73	21850	-36.89	20230330	13690	0.73	20230721	25500	-45.92	20220921	13690	0.73	20230721	2.54	N	138080	500	53 억	339312	N	N	16	N	N
51	20230721	150807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13760	-70	5	-0.51	620372190	45005	209.79	13830	14030	13690	17970	9690	13830	13784.52	3.19	0	75	14103	13966	13843	13706	13583	13905	13645	53	4140	500	9680	10	1	10624095	1462	-24.44	0.97	12	0.42	-563.00	14217.00	25500	20220921	-46.04	13690	20230721	0.51	21850	-37.03	20230330	13690	0.51	20230721	25500	-46.04	20220921	13690	0.51	20230721	2.54	N	138080	500	53 억	339312	N	N	77	N	N
52	20230721	140804	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13750	-80	5	-0.58	490034360	35522	165.59	13830	14030	13690	17970	9690	13830	13795.24	3.19	0	-286	14103	13966	13843	13706	13583	13905	13645	53	4140	500	9680	10	1	10624095	1461	-24.42	0.97	12	0.33	-563.00	14217.00	25500	20220921	-46.08	13690	20230721	0.44	21850	-37.07	20230330	13690	0.44	20230721	25500	-46.08	20220921	13690	0.44	20230721	2.54	N	138080	500	53 억	339312	N	N	77	N	N
53	20230721	130806	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13800	-30	5	-0.22	385543580	27914	130.12	13830	14030	13690	17970	9690	13830	13811.84	3.19	0	2670	14103	13966	13843	13706	13583	13905	13645	53	4140	500	9680	10	1	10624095	1466	-24.51	0.97	12	0.26	-563.00	14217.00	25500	20220921	-45.88	13690	20230721	0.80	21850	-36.84	20230330	13690	0.80	20230721	25500	-45.88	20220921	13690	0.80	20230721	2.54	N	138080	500	53 억	339312	N	N	77	N	N
54	20230721	120816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13900	70	2	0.51	284986450	20610	96.07	13830	14030	13690	17970	9690	13830	13827.58	3.19	0	3814	14103	13966	13843	13706	13583	13905	13645	53	4140	500	9680	10	1	10624095	1477	-24.69	0.98	12	0.19	-563.00	14217.00	25500	20220921	-45.49	13690	20230721	1.53	21850	-36.38	20230330	13690	1.53	20230721	25500	-45.49	20220921	13690	1.53	20230721	2.54	N	138080	500	53 억	339312	N	N	77	N	N
55	20230721	110812	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13980	150	2	1.08	257815180	18662	86.99	13830	14030	13690	17970	9690	13830	13814.98	3.19	0	4698	14103	13966	13843	13706	13583	13905	13645	53	4140	500	9680	10	1	10624095	1485	-24.83	0.98	12	0.18	-563.00	14217.00	25500	20220921	-45.18	13690	20230721	2.12	21850	-36.02	20230330	13690	2.12	20230721	25500	-45.18	20220921	13690	2.12	20230721	2.54	N	138080	500	53 억	339312	N	N	77	N	N
56	20230721	100811	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13900	70	2	0.51	178271010	12957	60.40	13830	13920	13690	17970	9690	13830	13758.66	3.19	0	2538	14103	13966	13843	13706	13583	13905	13645	53	4140	500	9680	10	1	10624095	1477	-24.69	0.98	12	0.12	-563.00	14217.00	25500	20220921	-45.49	13690	20230721	1.53	21850	-36.38	20230330	13690	1.53	20230721	25500	-45.49	20220921	13690	1.53	20230721	2.54	N	138080	500	53 억	339312	N	N	77	N	N
57	20230721	090810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	13780	-50	5	-0.36	13860640	1007	4.69	13830	13830	13730	17970	9690	13830	13764.29	3.19	0	-374	14103	13966	13843	13706	13583	13905	13645	53	4140	500	9680	10	1	10624095	1464	-24.48	0.97	12	0.01	-563.00	14217.00	25500	20220921	-45.96	13720	20230720	0.44	21850	-36.93	20230330	13720	0.44	20230720	25500	-45.96	20220921	13720	0.44	20230720	2.54	N	138080	500	53 억	339312	N	N	77	N	N
58	20230720	160803	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13830	-140	5	-1.00	295702090	21340	54.31	13970	13980	13720	18160	9780	13970	13857.22	3.18	0	1454	14483	14226	14063	13806	13643	14145	13725	53	4190	500	9770	10	1	10624095	1469	-24.56	0.97	12	0.20	-563.00	14217.00	25500	20220921	-45.76	13720	20230720	0.80	21850	-36.70	20230330	13720	0.80	20230720	25500	-45.76	20220921	13720	0.80	20230720	2.53	N	138080	500	53 억	337933	N	N	77	N	N
59	20230720	150803	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13890	-80	5	-0.57	259628980	18731	47.67	13970	13980	13720	18160	9780	13970	13860.92	3.18	0	254	14483	14226	14063	13806	13643	14145	13725	53	4190	500	9770	10	1	10624095	1476	-24.67	0.98	12	0.18	-563.00	14217.00	25500	20220921	-45.53	13720	20230720	1.24	21850	-36.43	20230330	13720	1.24	20230720	25500	-45.53	20220921	13720	1.24	20230720	2.53	N	138080	500	53 억	337933	N	N	57	N	N
60	20230720	140802	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13880	-90	5	-0.64	220894220	15933	40.55	13970	13980	13720	18160	9780	13970	13863.94	3.18	0	23	14483	14226	14063	13806	13643	14145	13725	53	4190	500	9770	10	1	10624095	1475	-24.65	0.98	12	0.15	-563.00	14217.00	25500	20220921	-45.57	13720	20230720	1.17	21850	-36.48	20230330	13720	1.17	20230720	25500	-45.57	20220921	13720	1.17	20230720	2.53	N	138080	500	53 억	337933	N	N	57	N	N
61	20230720	130802	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13940	-30	5	-0.21	213300700	15387	39.16	13970	13980	13720	18160	9780	13970	13862.40	3.18	0	-36	14483	14226	14063	13806	13643	14145	13725	53	4190	500	9770	10	1	10624095	1481	-24.76	0.98	12	0.14	-563.00	14217.00	25500	20220921	-45.33	13720	20230720	1.60	21850	-36.20	20230330	13720	1.60	20230720	25500	-45.33	20220921	13720	1.60	20230720	2.53	N	138080	500	53 억	337933	N	N	57	N	N
62	20230720	120807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13930	-40	5	-0.29	199508570	14396	36.63	13970	13980	13720	18160	9780	13970	13858.61	3.18	0	-79	14483	14226	14063	13806	13643	14145	13725	53	4190	500	9770	10	1	10624095	1480	-24.74	0.98	12	0.14	-563.00	14217.00	25500	20220921	-45.37	13720	20230720	1.53	21850	-36.25	20230330	13720	1.53	20230720	25500	-45.37	20220921	13720	1.53	20230720	2.53	N	138080	500	53 억	337933	N	N	57	N	N
63	20230720	110806	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13920	-50	5	-0.36	161597530	11672	29.70	13970	13980	13720	18160	9780	13970	13844.89	3.18	0	588	14483	14226	14063	13806	13643	14145	13725	53	4190	500	9770	10	1	10624095	1479	-24.72	0.98	12	0.11	-563.00	14217.00	25500	20220921	-45.41	13720	20230720	1.46	21850	-36.29	20230330	13720	1.46	20230720	25500	-45.41	20220921	13720	1.46	20230720	2.53	N	138080	500	53 억	337933	N	N	57	N	N
64	20230720	100758	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13900	-70	5	-0.50	117411390	8480	21.58	13970	13980	13720	18160	9780	13970	13845.68	3.18	0	221	14483	14226	14063	13806	13643	14145	13725	53	4190	500	9770	10	1	10624095	1477	-24.69	0.98	12	0.08	-563.00	14217.00	25500	20220921	-45.49	13720	20230720	1.31	21850	-36.38	20230330	13720	1.31	20230720	25500	-45.49	20220921	13720	1.31	20230720	2.53	N	138080	500	53 억	337933	N	N	57	N	N
65	20230720	090759	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13770	-200	5	-1.43	30779410	2227	5.67	13970	13980	13770	18160	9780	13970	13821.02	3.18	0	14	14483	14226	14063	13806	13643	14145	13725	53	4190	500	9770	10	1	10624095	1463	-24.46	0.97	12	0.02	-563.00	14217.00	25500	20220921	-46.00	13770	20230720	0.00	21850	-36.98	20230330	13770	0.00	20230720	25500	-46.00	20220921	13770	0.00	20230720	2.53	N	138080	500	53 억	337933	N	N	57	N	N
66	20230719	160813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13970	-350	5	-2.44	550133210	39187	132.46	14320	14320	13900	18610	10030	14320	14038.72	3.19	0	-838	14640	14480	14340	14180	14040	14410	14110	53	4290	500	10020	10	1	10624095	1484	-24.81	0.98	12	0.37	-563.00	14217.00	25500	20220921	-45.22	13900	20230719	0.50	21850	-36.06	20230330	13900	0.50	20230719	25500	-45.22	20220921	13900	0.50	20230719	2.53	N	138080	500	53 억	338771	N	N	57	N	N
67	20230719	150813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	13990	-330	5	-2.30	525872090	37446	126.58	14320	14320	13900	18610	10030	14320	14043.48	3.19	0	-1137	14640	14480	14340	14180	14040	14410	14110	53	4290	500	10020	10	1	10624095	1486	-24.85	0.98	12	0.35	-563.00	14217.00	25500	20220921	-45.14	13900	20230719	0.65	21850	-35.97	20230330	13900	0.65	20230719	25500	-45.14	20220921	13900	0.65	20230719	2.53	N	138080	500	53 억	338771	N	N	0	N	N
68	20230719	140814	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14040	-280	5	-1.96	394489280	28029	94.74	14320	14320	13970	18610	10030	14320	14074.33	3.19	0	-1000	14640	14480	14340	14180	14040	14410	14110	53	4290	500	10020	10	1	10624095	1492	-24.94	0.99	12	0.26	-563.00	14217.00	25500	20220921	-44.94	13970	20230719	0.50	21850	-35.74	20230330	13970	0.50	20230719	25500	-44.94	20220921	13970	0.50	20230719	2.53	N	138080	500	53 억	338771	N	N	0	N	N
69	20230719	130805	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14000	-320	5	-2.23	348627100	24754	83.67	14320	14320	13980	18610	10030	14320	14083.67	3.19	0	-653	14640	14480	14340	14180	14040	14410	14110	53	4290	500	10020	10	1	10624095	1487	-24.87	0.98	12	0.23	-563.00	14217.00	25500	20220921	-45.10	13980	20230719	0.14	21850	-35.93	20230330	13980	0.14	20230719	25500	-45.10	20220921	13980	0.14	20230719	2.53	N	138080	500	53 억	338771	N	N	0	N	N
70	20230719	120816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14000	-320	5	-2.23	293656070	20827	70.40	14320	14320	14000	18610	10030	14320	14099.78	3.19	0	-199	14640	14480	14340	14180	14040	14410	14110	53	4290	500	10020	10	1	10624095	1487	-24.87	0.98	12	0.20	-563.00	14217.00	25500	20220921	-45.10	14000	20230719	0.00	21850	-35.93	20230330	14000	0.00	20230719	25500	-45.10	20220921	14000	0.00	20230719	2.53	N	138080	500	53 억	338771	N	N	0	N	N
71	20230719	110815	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14080	-240	5	-1.68	181972020	12874	43.52	14320	14320	14040	18610	10030	14320	14134.85	3.19	0	-178	14640	14480	14340	14180	14040	14410	14110	53	4290	500	10020	10	1	10624095	1496	-25.01	0.99	12	0.12	-563.00	14217.00	25500	20220921	-44.78	14040	20230719	0.28	21850	-35.56	20230330	14040	0.28	20230719	25500	-44.78	20220921	14040	0.28	20230719	2.53	N	138080	500	53 억	338771	N	N	0	N	N
72	20230719	100809	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14110	-210	5	-1.47	141225330	9985	33.75	14320	14320	14040	18610	10030	14320	14143.75	3.19	0	-45	14640	14480	14340	14180	14040	14410	14110	53	4290	500	10020	10	1	10624095	1499	-25.06	0.99	12	0.09	-563.00	14217.00	25500	20220921	-44.67	14040	20230719	0.50	21850	-35.42	20230330	14040	0.50	20230719	25500	-44.67	20220921	14040	0.50	20230719	2.53	N	138080	500	53 억	338771	N	N	0	N	N
73	20230719	090808	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14170	-150	5	-1.05	14822180	1039	3.51	14320	14320	14120	18610	10030	14320	14265.81	3.19	0	-627	14640	14480	14340	14180	14040	14410	14110	53	4290	500	10020	10	1	10624095	1505	-25.17	1.00	12	0.01	-563.00	14217.00	25500	20220921	-44.43	14120	20230719	0.35	21850	-35.15	20230330	14120	0.35	20230719	25500	-44.43	20220921	14120	0.35	20230719	2.53	N	138080	500	53 억	338771	N	N	0	N	N
74	20230718	160807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14320	-110	5	-0.76	410262620	28657	132.79	14400	14500	14200	18750	10110	14430	14316.31	3.21	0	-2120	14623	14526	14403	14306	14183	14465	14245	53	4320	500	10100	10	1	10624095	1521	-25.44	1.01	12	0.27	-563.00	14217.00	25500	20220921	-43.84	14200	20230718	0.85	21850	-34.46	20230330	14200	0.85	20230718	25500	-43.84	20220921	14200	0.85	20230718	2.53	N	138080	500	53 억	341047	N	N	71	N	N
75	20230718	150806	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14340	-90	5	-0.62	384332320	26843	124.39	14400	14500	14200	18750	10110	14430	14317.79	3.21	0	-1970	14623	14526	14403	14306	14183	14465	14245	53	4320	500	10100	10	1	10624095	1523	-25.47	1.01	12	0.25	-563.00	14217.00	25500	20220921	-43.76	14200	20230718	0.99	21850	-34.37	20230330	14200	0.99	20230718	25500	-43.76	20220921	14200	0.99	20230718	2.53	N	138080	500	53 억	341047	N	N	71	N	N
76	20230718	140802	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14300	-130	5	-0.90	328772770	22956	106.38	14400	14500	14200	18750	10110	14430	14321.87	3.21	0	-1879	14623	14526	14403	14306	14183	14465	14245	53	4320	500	10100	10	1	10624095	1519	-25.40	1.01	12	0.22	-563.00	14217.00	25500	20220921	-43.92	14200	20230718	0.70	21850	-34.55	20230330	14200	0.70	20230718	25500	-43.92	20220921	14200	0.70	20230718	2.53	N	138080	500	53 억	341047	N	N	71	N	N
77	20230718	130803	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14310	-120	5	-0.83	240771800	16782	77.77	14400	14500	14270	18750	10110	14430	14347.03	3.21	0	-1785	14623	14526	14403	14306	14183	14465	14245	53	4320	500	10100	10	1	10624095	1520	-25.42	1.01	12	0.16	-563.00	14217.00	25500	20220921	-43.88	14270	20230718	0.28	21850	-34.51	20230330	14270	0.28	20230718	25500	-43.88	20220921	14270	0.28	20230718	2.53	N	138080	500	53 억	341047	N	N	71	N	N
78	20230718	120810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14370	-60	5	-0.42	160566030	11174	51.78	14400	14500	14280	18750	10110	14430	14369.61	3.21	0	-1277	14623	14526	14403	14306	14183	14465	14245	53	4320	500	10100	10	1	10624095	1527	-25.52	1.01	12	0.11	-563.00	14217.00	25500	20220921	-43.65	14280	20230718	0.63	21850	-34.23	20230330	14280	0.63	20230718	25500	-43.65	20220921	14280	0.63	20230718	2.53	N	138080	500	53 억	341047	N	N	71	N	N
79	20230718	110810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14400	-30	5	-0.21	140377060	9769	45.27	14400	14500	14280	18750	10110	14430	14369.64	3.21	0	-757	14623	14526	14403	14306	14183	14465	14245	53	4320	500	10100	10	1	10624095	1530	-25.58	1.01	12	0.09	-563.00	14217.00	25500	20220921	-43.53	14280	20230718	0.84	21850	-34.10	20230330	14280	0.84	20230718	25500	-43.53	20220921	14280	0.84	20230718	2.53	N	138080	500	53 억	341047	N	N	71	N	N
80	20230718	100802	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14350	-80	5	-0.55	109178940	7600	35.22	14400	14500	14280	18750	10110	14430	14365.65	3.21	0	-310	14623	14526	14403	14306	14183	14465	14245	53	4320	500	10100	10	1	10624095	1525	-25.49	1.01	12	0.07	-563.00	14217.00	25500	20220921	-43.73	14280	20230718	0.49	21850	-34.32	20230330	14280	0.49	20230718	25500	-43.73	20220921	14280	0.49	20230718	2.53	N	138080	500	53 억	341047	N	N	71	N	N
81	20230718	090801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14490	60	2	0.42	18102660	1255	5.82	14400	14500	14400	18750	10110	14430	14424.43	3.21	0	282	14623	14526	14403	14306	14183	14465	14245	53	4320	500	10100	10	1	10624095	1539	-25.74	1.02	12	0.01	-563.00	14217.00	25500	20220921	-43.18	14280	20230717	1.47	21850	-33.68	20230330	14280	1.47	20230717	25500	-43.18	20220921	14280	1.47	20230717	2.53	N	138080	500	53 억	341047	N	N	71	N	N
82	20230717	160803	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14430	-100	5	-0.69	309217060	21488	89.90	14500	14500	14280	18880	10180	14530	14390.22	3.18	0	2616	14970	14750	14630	14410	14290	14690	14350	53	4350	500	10170	10	1	10624095	1533	-25.63	1.01	12	0.20	-563.00	14217.00	25500	20220921	-43.41	14280	20230717	1.05	21850	-33.96	20230330	14280	1.05	20230717	25500	-43.41	20220921	14280	1.05	20230717	2.54	N	138080	500	53 억	337686	N	N	71	N	N
83	20230717	150800	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14410	-120	5	-0.83	281650330	19575	81.90	14500	14500	14280	18880	10180	14530	14388.27	3.18	0	1900	14970	14750	14630	14410	14290	14690	14350	53	4350	500	10170	10	1	10624095	1531	-25.60	1.01	12	0.18	-563.00	14217.00	25500	20220921	-43.49	14280	20230717	0.91	21850	-34.05	20230330	14280	0.91	20230717	25500	-43.49	20220921	14280	0.91	20230717	2.54	N	138080	500	53 억	337686	N	N	708	N	N
84	20230717	140802	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14390	-140	5	-0.96	243569580	16930	70.83	14500	14500	14280	18880	10180	14530	14386.86	3.18	0	1900	14970	14750	14630	14410	14290	14690	14350	53	4350	500	10170	10	1	10624095	1529	-25.56	1.01	12	0.16	-563.00	14217.00	25500	20220921	-43.57	14280	20230717	0.77	21850	-34.14	20230330	14280	0.77	20230717	25500	-43.57	20220921	14280	0.77	20230717	2.54	N	138080	500	53 억	337686	N	N	708	N	N
85	20230717	130756	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14420	-110	5	-0.76	236544800	16442	68.79	14500	14500	14280	18880	10180	14530	14386.62	3.18	0	2035	14970	14750	14630	14410	14290	14690	14350	53	4350	500	10170	10	1	10624095	1532	-25.61	1.01	12	0.15	-563.00	14217.00	25500	20220921	-43.45	14280	20230717	0.98	21850	-34.00	20230330	14280	0.98	20230717	25500	-43.45	20220921	14280	0.98	20230717	2.54	N	138080	500	53 억	337686	N	N	708	N	N
86	20230717	120806	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14390	-140	5	-0.96	200468590	13937	58.31	14500	14500	14280	18880	10180	14530	14383.91	3.18	0	1029	14970	14750	14630	14410	14290	14690	14350	53	4350	500	10170	10	1	10624095	1529	-25.56	1.01	12	0.13	-563.00	14217.00	25500	20220921	-43.57	14280	20230717	0.77	21850	-34.14	20230330	14280	0.77	20230717	25500	-43.57	20220921	14280	0.77	20230717	2.54	N	138080	500	53 억	337686	N	N	708	N	N
87	20230717	110756	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14400	-130	5	-0.89	180257640	12528	52.42	14500	14500	14280	18880	10180	14530	14388.38	3.18	0	985	14970	14750	14630	14410	14290	14690	14350	53	4350	500	10170	10	1	10624095	1530	-25.58	1.01	12	0.12	-563.00	14217.00	25500	20220921	-43.53	14280	20230717	0.84	21850	-34.10	20230330	14280	0.84	20230717	25500	-43.53	20220921	14280	0.84	20230717	2.54	N	138080	500	53 억	337686	N	N	708	N	N
88	20230717	100756	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14430	-100	5	-0.69	116866690	8118	33.97	14500	14500	14280	18880	10180	14530	14396.00	3.18	0	-17	14970	14750	14630	14410	14290	14690	14350	53	4350	500	10170	10	1	10624095	1533	-25.63	1.01	12	0.08	-563.00	14217.00	25500	20220921	-43.41	14280	20230717	1.05	21850	-33.96	20230330	14280	1.05	20230717	25500	-43.41	20220921	14280	1.05	20230717	2.54	N	138080	500	53 억	337686	N	N	708	N	N
89	20230717	090756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14400	-130	5	-0.89	16266720	1127	4.72	14500	14500	14390	18880	10180	14530	14433.65	3.18	0	-165	14970	14750	14630	14410	14290	14690	14350	53	4350	500	10170	10	1	10624095	1530	-25.58	1.01	12	0.01	-563.00	14217.00	25500	20220921	-43.53	14380	20230712	0.14	21850	-34.10	20230330	14380	0.14	20230712	25500	-43.53	20220921	14380	0.14	20230712	2.54	N	138080	500	53 억	337686	N	N	708	N	N
90	20230714	160755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14530	-270	5	-1.82	341768170	23407	109.13	14790	14850	14510	19240	10360	14800	14601.29	3.18	0	-509	15053	14926	14823	14696	14593	14875	14645	53	4440	500	10360	10	1	10624095	1544	-25.81	1.02	12	0.22	-563.00	14217.00	25500	20220921	-43.02	14380	20230712	1.04	21850	-33.50	20230330	14380	1.04	20230712	25500	-43.02	20220921	14380	1.04	20230712	2.56	N	138080	500	53 억	338060	N	N	708	N	N
91	20230714	150759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14590	-210	5	-1.42	326496780	22357	104.23	14790	14850	14510	19240	10360	14800	14603.78	3.18	0	-495	15053	14926	14823	14696	14593	14875	14645	53	4440	500	10360	10	1	10624095	1550	-25.91	1.03	12	0.21	-563.00	14217.00	25500	20220921	-42.78	14380	20230712	1.46	21850	-33.23	20230330	14380	1.46	20230712	25500	-42.78	20220921	14380	1.46	20230712	2.56	N	138080	500	53 억	338060	N	N	877	N	N
92	20230714	140803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14570	-230	5	-1.55	299342760	20493	95.54	14790	14850	14510	19240	10360	14800	14607.07	3.18	0	-462	15053	14926	14823	14696	14593	14875	14645	53	4440	500	10360	10	1	10624095	1548	-25.88	1.02	12	0.19	-563.00	14217.00	25500	20220921	-42.86	14380	20230712	1.32	21850	-33.32	20230330	14380	1.32	20230712	25500	-42.86	20220921	14380	1.32	20230712	2.56	N	138080	500	53 억	338060	N	N	877	N	N
93	20230714	130751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14600	-200	5	-1.35	237529760	16254	75.78	14790	14850	14510	19240	10360	14800	14613.62	3.18	0	-1230	15053	14926	14823	14696	14593	14875	14645	53	4440	500	10360	10	1	10624095	1551	-25.93	1.03	12	0.15	-563.00	14217.00	25500	20220921	-42.75	14380	20230712	1.53	21850	-33.18	20230330	14380	1.53	20230712	25500	-42.75	20220921	14380	1.53	20230712	2.56	N	138080	500	53 억	338060	N	N	877	N	N
94	20230714	120752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14600	-200	5	-1.35	206178920	14105	65.76	14790	14850	14510	19240	10360	14800	14617.43	3.18	0	-1373	15053	14926	14823	14696	14593	14875	14645	53	4440	500	10360	10	1	10624095	1551	-25.93	1.03	12	0.13	-563.00	14217.00	25500	20220921	-42.75	14380	20230712	1.53	21850	-33.18	20230330	14380	1.53	20230712	25500	-42.75	20220921	14380	1.53	20230712	2.56	N	138080	500	53 억	338060	N	N	877	N	N
95	20230714	110800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14640	-160	5	-1.08	136871890	9355	43.62	14790	14850	14510	19240	10360	14800	14630.88	3.18	0	-1183	15053	14926	14823	14696	14593	14875	14645	53	4440	500	10360	10	1	10624095	1555	-26.00	1.03	12	0.09	-563.00	14217.00	25500	20220921	-42.59	14380	20230712	1.81	21850	-33.00	20230330	14380	1.81	20230712	25500	-42.59	20220921	14380	1.81	20230712	2.56	N	138080	500	53 억	338060	N	N	877	N	N
96	20230714	100802	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14570	-230	5	-1.55	95043980	6479	30.21	14790	14850	14550	19240	10360	14800	14669.54	3.18	0	-1225	15053	14926	14823	14696	14593	14875	14645	53	4440	500	10360	10	1	10624095	1548	-25.88	1.02	12	0.06	-563.00	14217.00	25500	20220921	-42.86	14380	20230712	1.32	21850	-33.32	20230330	14380	1.32	20230712	25500	-42.86	20220921	14380	1.32	20230712	2.56	N	138080	500	53 억	338060	N	N	877	N	N
97	20230714	090758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14750	-50	5	-0.34	7816740	529	2.47	14790	14850	14730	19240	10360	14800	14776.45	3.18	0	-228	15053	14926	14823	14696	14593	14875	14645	53	4440	500	10360	10	1	10624095	1567	-26.20	1.04	12	0.00	-563.00	14217.00	25500	20220921	-42.16	14380	20230712	2.57	21850	-32.49	20230330	14380	2.57	20230712	25500	-42.16	20220921	14380	2.57	20230712	2.56	N	138080	500	53 억	338060	N	N	877	N	N
98	20230713	160754	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14800	160	2	1.09	317957580	21394	71.03	14850	14950	14720	19030	10250	14640	14862.15	3.17	0	655	15240	14940	14660	14360	14080	14800	14220	53	4390	500	10240	10	1	10624095	1572	-26.29	1.04	12	0.20	-563.00	14217.00	25500	20220921	-41.96	14380	20230712	2.92	21850	-32.27	20230330	14380	2.92	20230712	25500	-41.96	20220921	14380	2.92	20230712	2.56	N	138080	500	53 억	337064	N	N	877	N	N
99	20230713	150750	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14840	200	2	1.37	289055320	19444	64.56	14850	14950	14720	19030	10250	14640	14866.04	3.17	0	553	15240	14940	14660	14360	14080	14800	14220	53	4390	500	10240	10	1	10624095	1577	-26.36	1.04	12	0.18	-563.00	14217.00	25500	20220921	-41.80	14380	20230712	3.20	21850	-32.08	20230330	14380	3.20	20230712	25500	-41.80	20220921	14380	3.20	20230712	2.56	N	138080	500	53 억	337064	N	N	64	N	N
100	20230713	140749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14860	220	2	1.50	253224120	17033	56.55	14850	14950	14720	19030	10250	14640	14866.68	3.17	0	562	15240	14940	14660	14360	14080	14800	14220	53	4390	500	10240	10	1	10624095	1579	-26.39	1.05	12	0.16	-563.00	14217.00	25500	20220921	-41.73	14380	20230712	3.34	21850	-31.99	20230330	14380	3.34	20230712	25500	-41.73	20220921	14380	3.34	20230712	2.56	N	138080	500	53 억	337064	N	N	64	N	N
101	20230713	130752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14870	230	2	1.57	237629580	15985	53.07	14850	14950	14720	19030	10250	14640	14865.79	3.17	0	484	15240	14940	14660	14360	14080	14800	14220	53	4390	500	10240	10	1	10624095	1580	-26.41	1.05	12	0.15	-563.00	14217.00	25500	20220921	-41.69	14380	20230712	3.41	21850	-31.95	20230330	14380	3.41	20230712	25500	-41.69	20220921	14380	3.41	20230712	2.56	N	138080	500	53 억	337064	N	N	64	N	N
102	20230713	120748	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14860	220	2	1.50	191878330	12913	42.87	14850	14950	14720	19030	10250	14640	14859.31	3.17	0	446	15240	14940	14660	14360	14080	14800	14220	53	4390	500	10240	10	1	10624095	1579	-26.39	1.05	12	0.12	-563.00	14217.00	25500	20220921	-41.73	14380	20230712	3.34	21850	-31.99	20230330	14380	3.34	20230712	25500	-41.73	20220921	14380	3.34	20230712	2.56	N	138080	500	53 억	337064	N	N	64	N	N
103	20230713	110752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14890	250	2	1.71	169126380	11384	37.80	14850	14950	14720	19030	10250	14640	14856.50	3.17	0	351	15240	14940	14660	14360	14080	14800	14220	53	4390	500	10240	10	1	10624095	1582	-26.45	1.05	12	0.11	-563.00	14217.00	25500	20220921	-41.61	14380	20230712	3.55	21850	-31.85	20230330	14380	3.55	20230712	25500	-41.61	20220921	14380	3.55	20230712	2.56	N	138080	500	53 억	337064	N	N	64	N	N
104	20230713	100747	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14840	200	2	1.37	125482370	8439	28.02	14850	14950	14720	19030	10250	14640	14869.34	3.17	0	-167	15240	14940	14660	14360	14080	14800	14220	53	4390	500	10240	10	1	10624095	1577	-26.36	1.04	12	0.08	-563.00	14217.00	25500	20220921	-41.80	14380	20230712	3.20	21850	-32.08	20230330	14380	3.20	20230712	25500	-41.80	20220921	14380	3.20	20230712	2.56	N	138080	500	53 억	337064	N	N	64	N	N
105	20230713	090736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14940	300	2	2.05	61869980	4165	13.83	14850	14950	14720	19030	10250	14640	14854.74	3.17	0	56	15240	14940	14660	14360	14080	14800	14220	53	4390	500	10240	10	1	10624095	1587	-26.54	1.05	12	0.04	-563.00	14217.00	25500	20220921	-41.41	14380	20230712	3.89	21850	-31.62	20230330	14380	3.89	20230712	25500	-41.41	20220921	14380	3.89	20230712	2.56	N	138080	500	53 억	337064	N	N	64	N	N
106	20230712	160745	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14640	-50	5	-0.34	433528370	29739	103.07	14960	14960	14380	19090	10290	14690	14577.55	3.18	0	-151	15110	14900	14750	14540	14390	14825	14465	53	4400	500	10280	10	1	10624095	1555	-26.00	1.03	12	0.28	-563.00	14217.00	25500	20220921	-42.59	14380	20230712	1.81	21850	-33.00	20230330	14380	1.81	20230712	25500	-42.59	20220921	14380	1.81	20230712	2.63	N	138080	500	53 억	338174	N	N	64	N	N
107	20230712	150741	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14620	-70	5	-0.48	415965260	28539	98.91	14960	14960	14380	19090	10290	14690	14575.33	3.18	0	-415	15110	14900	14750	14540	14390	14825	14465	53	4400	500	10280	10	1	10624095	1553	-25.97	1.03	12	0.27	-563.00	14217.00	25500	20220921	-42.67	14380	20230712	1.67	21850	-33.09	20230330	14380	1.67	20230712	25500	-42.67	20220921	14380	1.67	20230712	2.63	N	138080	500	53 억	338174	N	N	0	N	N
108	20230712	140739	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14660	-30	5	-0.20	391468420	26865	93.11	14960	14960	14380	19090	10290	14690	14571.69	3.18	0	-406	15110	14900	14750	14540	14390	14825	14465	53	4400	500	10280	10	1	10624095	1557	-26.04	1.03	12	0.25	-563.00	14217.00	25500	20220921	-42.51	14380	20230712	1.95	21850	-32.91	20230330	14380	1.95	20230712	25500	-42.51	20220921	14380	1.95	20230712	2.63	N	138080	500	53 억	338174	N	N	0	N	N
109	20230712	130741	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14650	-40	5	-0.27	360393030	24744	85.76	14960	14960	14380	19090	10290	14690	14564.87	3.18	0	-644	15110	14900	14750	14540	14390	14825	14465	53	4400	500	10280	10	1	10624095	1556	-26.02	1.03	12	0.23	-563.00	14217.00	25500	20220921	-42.55	14380	20230712	1.88	21850	-32.95	20230330	14380	1.88	20230712	25500	-42.55	20220921	14380	1.88	20230712	2.63	N	138080	500	53 억	338174	N	N	0	N	N
110	20230712	120743	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14440	-250	5	-1.70	324986610	22320	77.36	14960	14960	14380	19090	10290	14690	14560.33	3.18	0	-396	15110	14900	14750	14540	14390	14825	14465	53	4400	500	10280	10	1	10624095	1534	-25.65	1.02	12	0.21	-563.00	14217.00	25500	20220921	-43.37	14380	20230712	0.42	21850	-33.91	20230330	14380	0.42	20230712	25500	-43.37	20220921	14380	0.42	20230712	2.63	N	138080	500	53 억	338174	N	N	0	N	N
111	20230712	110742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14510	-180	5	-1.23	211352600	14445	50.06	14960	14960	14490	19090	10290	14690	14631.54	3.18	0	-101	15110	14900	14750	14540	14390	14825	14465	53	4400	500	10280	10	1	10624095	1542	-25.77	1.02	12	0.14	-563.00	14217.00	25500	20220921	-43.10	14400	20230710	0.76	21850	-33.59	20230330	14400	0.76	20230710	25500	-43.10	20220921	14400	0.76	20230710	2.63	N	138080	500	53 억	338174	N	N	0	N	N
112	20230712	100743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14700	10	2	0.07	117899490	8033	27.84	14960	14960	14580	19090	10290	14690	14676.89	3.18	0	-464	15110	14900	14750	14540	14390	14825	14465	53	4400	500	10280	10	1	10624095	1562	-26.11	1.03	12	0.08	-563.00	14217.00	25500	20220921	-42.35	14400	20230710	2.08	21850	-32.72	20230330	14400	2.08	20230710	25500	-42.35	20220921	14400	2.08	20230710	2.63	N	138080	500	53 억	338174	N	N	0	N	N
113	20230712	090744	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14810	120	2	0.82	10572860	715	2.48	14960	14960	14720	19090	10290	14690	14787.22	3.18	0	6	15110	14900	14750	14540	14390	14825	14465	53	4400	500	10280	10	1	10624095	1573	-26.31	1.04	12	0.01	-563.00	14217.00	25500	20220921	-41.92	14400	20230710	2.85	21850	-32.22	20230330	14400	2.85	20230710	25500	-41.92	20220921	14400	2.85	20230710	2.63	N	138080	500	53 억	338174	N	N	0	N	N
114	20230711	160734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14690	20	2	0.14	423266340	28705	73.27	14700	14960	14600	19070	10270	14670	14745.41	3.16	0	2605	15196	14932	14666	14402	14136	14800	14270	53	4400	500	10260	10	1	10624095	1561	-26.09	1.03	12	0.27	-563.00	14217.00	25500	20220921	-42.39	14400	20230710	2.01	21850	-32.77	20230330	14400	2.01	20230710	25500	-42.39	20220921	14400	2.01	20230710	2.60	N	138080	500	53 억	335570	N	N	25	N	N
115	20230711	150731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14680	10	2	0.07	409150470	27744	70.82	14700	14960	14600	19070	10270	14670	14747.35	3.16	0	2546	15196	14932	14666	14402	14136	14800	14270	53	4400	500	10260	10	1	10624095	1560	-26.07	1.03	12	0.26	-563.00	14217.00	25500	20220921	-42.43	14400	20230710	1.94	21850	-32.81	20230330	14400	1.94	20230710	25500	-42.43	20220921	14400	1.94	20230710	2.60	N	138080	500	53 억	335570	N	N	25	N	N
116	20230711	140726	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14720	50	2	0.34	336040180	22769	58.12	14700	14960	14600	19070	10270	14670	14758.67	3.16	0	605	15196	14932	14666	14402	14136	14800	14270	53	4400	500	10260	10	1	10624095	1564	-26.15	1.04	12	0.21	-563.00	14217.00	25500	20220921	-42.27	14400	20230710	2.22	21850	-32.63	20230330	14400	2.22	20230710	25500	-42.27	20220921	14400	2.22	20230710	2.60	N	138080	500	53 억	335570	N	N	25	N	N
117	20230711	130718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14730	60	2	0.41	230054030	15539	39.67	14700	14960	14680	19070	10270	14670	14804.94	3.16	0	620	15196	14932	14666	14402	14136	14800	14270	53	4400	500	10260	10	1	10624095	1565	-26.16	1.04	12	0.15	-563.00	14217.00	25500	20220921	-42.24	14400	20230710	2.29	21850	-32.59	20230330	14400	2.29	20230710	25500	-42.24	20220921	14400	2.29	20230710	2.60	N	138080	500	53 억	335570	N	N	25	N	N
118	20230711	120735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14770	100	2	0.68	220543300	14894	38.02	14700	14960	14680	19070	10270	14670	14807.53	3.16	0	668	15196	14932	14666	14402	14136	14800	14270	53	4400	500	10260	10	1	10624095	1569	-26.23	1.04	12	0.14	-563.00	14217.00	25500	20220921	-42.08	14400	20230710	2.57	21850	-32.40	20230330	14400	2.57	20230710	25500	-42.08	20220921	14400	2.57	20230710	2.60	N	138080	500	53 억	335570	N	N	25	N	N
119	20230711	110740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14750	80	2	0.55	182291430	12304	31.41	14700	14960	14680	19070	10270	14670	14815.62	3.16	0	327	15196	14932	14666	14402	14136	14800	14270	53	4400	500	10260	10	1	10624095	1567	-26.20	1.04	12	0.12	-563.00	14217.00	25500	20220921	-42.16	14400	20230710	2.43	21850	-32.49	20230330	14400	2.43	20230710	25500	-42.16	20220921	14400	2.43	20230710	2.60	N	138080	500	53 억	335570	N	N	25	N	N
120	20230711	100736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14780	110	2	0.75	138598930	9342	23.85	14700	14960	14680	19070	10270	14670	14836.11	3.16	0	267	15196	14932	14666	14402	14136	14800	14270	53	4400	500	10260	10	1	10624095	1570	-26.25	1.04	12	0.09	-563.00	14217.00	25500	20220921	-42.04	14400	20230710	2.64	21850	-32.36	20230330	14400	2.64	20230710	25500	-42.04	20220921	14400	2.64	20230710	2.60	N	138080	500	53 억	335570	N	N	25	N	N
121	20230711	090735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14850	180	2	1.23	32978370	2229	5.69	14700	14960	14700	19070	10270	14670	14795.14	3.16	0	-425	15196	14932	14666	14402	14136	14800	14270	53	4400	500	10260	10	1	10624095	1578	-26.38	1.04	12	0.02	-563.00	14217.00	25500	20220921	-41.76	14400	20230710	3.12	21850	-32.04	20230330	14400	3.12	20230710	25500	-41.76	20220921	14400	3.12	20230710	2.60	N	138080	500	53 억	335570	N	N	25	N	N
122	20230710	160729	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14670	-160	5	-1.08	573775120	39088	84.84	14830	14930	14400	19270	10390	14830	14679.07	3.12	0	4632	15363	15096	14933	14666	14503	15015	14585	53	4440	500	10380	10	1	10624095	1559	-26.06	1.03	12	0.37	-563.00	14217.00	25500	20220921	-42.47	14400	20230710	1.88	21850	-32.86	20230330	14400	1.88	20230710	25500	-42.47	20220921	14400	1.88	20230710	2.62	N	138080	500	53 억	331438	N	N	25	N	N
123	20230710	150731	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14740	-90	5	-0.61	531530180	36214	78.60	14830	14930	14400	19270	10390	14830	14677.48	3.12	0	4541	15363	15096	14933	14666	14503	15015	14585	53	4440	500	10380	10	1	10624095	1566	-26.18	1.04	12	0.34	-563.00	14217.00	25500	20220921	-42.20	14400	20230710	2.36	21850	-32.54	20230330	14400	2.36	20230710	25500	-42.20	20220921	14400	2.36	20230710	2.62	N	138080	500	53 억	331438	N	N	3	N	N
124	20230710	140723	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14790	-40	5	-0.27	465355550	31722	68.85	14830	14930	14400	19270	10390	14830	14669.80	3.12	0	4886	15363	15096	14933	14666	14503	15015	14585	53	4440	500	10380	10	1	10624095	1571	-26.27	1.04	12	0.30	-563.00	14217.00	25500	20220921	-42.00	14400	20230710	2.71	21850	-32.31	20230330	14400	2.71	20230710	25500	-42.00	20220921	14400	2.71	20230710	2.62	N	138080	500	53 억	331438	N	N	3	N	N
125	20230710	130715	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14700	-130	5	-0.88	425074680	28999	62.94	14830	14930	14400	19270	10390	14830	14658.25	3.12	0	4883	15363	15096	14933	14666	14503	15015	14585	53	4440	500	10380	10	1	10624095	1562	-26.11	1.03	12	0.27	-563.00	14217.00	25500	20220921	-42.35	14400	20230710	2.08	21850	-32.72	20230330	14400	2.08	20230710	25500	-42.35	20220921	14400	2.08	20230710	2.62	N	138080	500	53 억	331438	N	N	3	N	N
126	20230710	120734	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14680	-150	5	-1.01	337855710	23047	50.02	14830	14930	14400	19270	10390	14830	14659.42	3.12	0	5347	15363	15096	14933	14666	14503	15015	14585	53	4440	500	10380	10	1	10624095	1560	-26.07	1.03	12	0.22	-563.00	14217.00	25500	20220921	-42.43	14400	20230710	1.94	21850	-32.81	20230330	14400	1.94	20230710	25500	-42.43	20220921	14400	1.94	20230710	2.62	N	138080	500	53 억	331438	N	N	3	N	N
127	20230710	110731	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14660	-170	5	-1.15	309947570	21144	45.89	14830	14930	14400	19270	10390	14830	14658.89	3.12	0	5243	15363	15096	14933	14666	14503	15015	14585	53	4440	500	10380	10	1	10624095	1557	-26.04	1.03	12	0.20	-563.00	14217.00	25500	20220921	-42.51	14400	20230710	1.81	21850	-32.91	20230330	14400	1.81	20230710	25500	-42.51	20220921	14400	1.81	20230710	2.62	N	138080	500	53 억	331438	N	N	3	N	N
128	20230710	100732	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14920	90	2	0.61	254446010	17384	37.73	14830	14930	14400	19270	10390	14830	14636.79	3.12	0	5908	15363	15096	14933	14666	14503	15015	14585	53	4440	500	10380	10	1	10624095	1585	-26.50	1.05	12	0.16	-563.00	14217.00	25500	20220921	-41.49	14400	20230710	3.61	21850	-31.72	20230330	14400	3.61	20230710	25500	-41.49	20220921	14400	3.61	20230710	2.62	N	138080	500	53 억	331438	N	N	3	N	N
129	20230710	090725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14600	-230	5	-1.55	33456990	2273	4.93	14830	14830	14600	19270	10390	14830	14719.31	3.12	0	-682	15363	15096	14933	14666	14503	15015	14585	53	4440	500	10380	10	1	10624095	1551	-25.93	1.03	12	0.02	-563.00	14217.00	25500	20220921	-42.75	14600	20230710	0.00	21850	-33.18	20230330	14600	0.00	20230710	25500	-42.75	20220921	14600	0.00	20230710	2.62	N	138080	500	53 억	331438	N	N	3	N	N
130	20230707	160722	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14830	-80	5	-0.54	667686090	44992	99.39	14900	15200	14770	19380	10440	14910	14840.11	3.16	0	-3778	15563	15236	15053	14726	14543	15145	14635	53	4470	500	10430	10	1	10624095	1576	-26.34	1.04	12	0.42	-563.00	14217.00	25500	20220921	-41.84	14770	20230707	0.41	21850	-32.13	20230330	14770	0.41	20230707	25500	-41.84	20220921	14770	0.41	20230707	2.66	N	138080	500	53 억	335216	N	N	3	N	N
131	20230707	150722	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14930	20	2	0.13	591688780	39895	88.13	14900	15200	14770	19380	10440	14910	14831.15	3.16	0	-5252	15563	15236	15053	14726	14543	15145	14635	53	4470	500	10430	10	1	10624095	1586	-26.52	1.05	12	0.38	-563.00	14217.00	25500	20220921	-41.45	14770	20230707	1.08	21850	-31.67	20230330	14770	1.08	20230707	25500	-41.45	20220921	14770	1.08	20230707	2.66	N	138080	500	53 억	335216	N	N	1	N	N
132	20230707	140736	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14830	-80	5	-0.54	406909680	27454	60.65	14900	15200	14770	19380	10440	14910	14821.51	3.16	0	-5328	15563	15236	15053	14726	14543	15145	14635	53	4470	500	10430	10	1	10624095	1576	-26.34	1.04	12	0.26	-563.00	14217.00	25500	20220921	-41.84	14770	20230707	0.41	21850	-32.13	20230330	14770	0.41	20230707	25500	-41.84	20220921	14770	0.41	20230707	2.66	N	138080	500	53 억	335216	N	N	1	N	N
133	20230707	130728	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14790	-120	5	-0.80	331948850	22388	49.46	14900	15200	14770	19380	10440	14910	14827.09	3.16	0	-5075	15563	15236	15053	14726	14543	15145	14635	53	4470	500	10430	10	1	10624095	1571	-26.27	1.04	12	0.21	-563.00	14217.00	25500	20220921	-42.00	14770	20230707	0.14	21850	-32.31	20230330	14770	0.14	20230707	25500	-42.00	20220921	14770	0.14	20230707	2.66	N	138080	500	53 억	335216	N	N	1	N	N
134	20230707	120731	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14810	-100	5	-0.67	271909750	18338	40.51	14900	15200	14770	19380	10440	14910	14827.67	3.16	0	-3402	15563	15236	15053	14726	14543	15145	14635	53	4470	500	10430	10	1	10624095	1573	-26.31	1.04	12	0.17	-563.00	14217.00	25500	20220921	-41.92	14770	20230707	0.27	21850	-32.22	20230330	14770	0.27	20230707	25500	-41.92	20220921	14770	0.27	20230707	2.66	N	138080	500	53 억	335216	N	N	1	N	N
135	20230707	110733	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14790	-120	5	-0.80	220184850	14843	32.79	14900	15200	14770	19380	10440	14910	14834.26	3.16	0	-3740	15563	15236	15053	14726	14543	15145	14635	53	4470	500	10430	10	1	10624095	1571	-26.27	1.04	12	0.14	-563.00	14217.00	25500	20220921	-42.00	14770	20230707	0.14	21850	-32.31	20230330	14770	0.14	20230707	25500	-42.00	20220921	14770	0.14	20230707	2.66	N	138080	500	53 억	335216	N	N	1	N	N
136	20230707	100724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14860	-50	5	-0.34	73323400	4931	10.89	14900	15200	14810	19380	10440	14910	14869.88	3.16	0	-2111	15563	15236	15053	14726	14543	15145	14635	53	4470	500	10430	10	1	10624095	1579	-26.39	1.05	12	0.05	-563.00	14217.00	25500	20220921	-41.73	14810	20230707	0.34	21850	-31.99	20230330	14810	0.34	20230707	25500	-41.73	20220921	14810	0.34	20230707	2.66	N	138080	500	53 억	335216	N	N	1	N	N
137	20230707	090724	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	14940	30	2	0.20	9429490	632	1.40	14900	15200	14900	19380	10440	14910	14920.08	3.16	0	-47	15563	15236	15053	14726	14543	15145	14635	53	4470	500	10430	10	1	10624095	1587	-26.54	1.05	12	0.01	-563.00	14217.00	25500	20220921	-41.41	14870	20230706	0.47	21850	-31.62	20230330	14870	0.47	20230706	25500	-41.41	20220921	14870	0.47	20230706	2.66	N	138080	500	53 억	335216	N	N	1	N	N
138	20230706	160724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14910	-390	5	-2.55	675555860	45045	111.37	15310	15380	14870	19890	10710	15300	14997.33	3.20	0	-5011	15766	15532	15416	15182	15066	15475	15125	53	4590	500	10710	10	1	10624095	1584	-26.48	1.05	12	0.42	-563.00	14217.00	25500	20220921	-41.53	14870	20230706	0.27	21850	-31.76	20230330	14870	0.27	20230706	25500	-41.53	20220921	14870	0.27	20230706	2.65	N	138080	500	53 억	340227	N	N	1	N	N
139	20230706	150725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	14910	-390	5	-2.55	618093090	41191	101.84	15310	15380	14870	19890	10710	15300	15005.50	3.20	0	-4913	15766	15532	15416	15182	15066	15475	15125	53	4590	500	10710	10	1	10624095	1584	-26.48	1.05	12	0.39	-563.00	14217.00	25500	20220921	-41.53	14870	20230706	0.27	21850	-31.76	20230330	14870	0.27	20230706	25500	-41.53	20220921	14870	0.27	20230706	2.65	N	138080	500	53 억	340227	N	N	35	N	N
140	20230706	140725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	15040	-260	5	-1.70	535078380	35624	88.08	15310	15380	14870	19890	10710	15300	15020.13	3.20	0	-5500	15766	15532	15416	15182	15066	15475	15125	53	4590	500	10710	10	1	10624095	1598	-26.71	1.06	12	0.34	-563.00	14217.00	25500	20220921	-41.02	14870	20230706	1.14	21850	-31.17	20230330	14870	1.14	20230706	25500	-41.02	20220921	14870	1.14	20230706	2.65	N	138080	500	53 억	340227	N	N	35	N	N
141	20230706	130725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	15010	-290	5	-1.90	448395340	29812	73.71	15310	15380	14900	19890	10710	15300	15040.72	3.20	0	-5499	15766	15532	15416	15182	15066	15475	15125	53	4590	500	10710	10	1	10624095	1595	-26.66	1.06	12	0.28	-563.00	14217.00	25500	20220921	-41.14	14900	20230706	0.74	21850	-31.30	20230330	14900	0.74	20230706	25500	-41.14	20220921	14900	0.74	20230706	2.65	N	138080	500	53 억	340227	N	N	35	N	N
142	20230706	120721	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	15020	-280	5	-1.83	330020340	21904	54.15	15310	15380	14990	19890	10710	15300	15066.62	3.20	0	-3528	15766	15532	15416	15182	15066	15475	15125	53	4590	500	10710	10	1	10624095	1596	-26.68	1.06	12	0.21	-563.00	14217.00	25500	20220921	-41.10	14990	20230706	0.20	21850	-31.26	20230330	14990	0.20	20230706	25500	-41.10	20220921	14990	0.20	20230706	2.65	N	138080	500	53 억	340227	N	N	35	N	N
143	20230706	110729	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	15080	-220	5	-1.44	259686350	17219	42.57	15310	15380	14990	19890	10710	15300	15081.32	3.20	0	-2926	15766	15532	15416	15182	15066	15475	15125	53	4590	500	10710	10	1	10624095	1602	-26.79	1.06	12	0.16	-563.00	14217.00	25500	20220921	-40.86	14990	20230706	0.60	21850	-30.98	20230330	14990	0.60	20230706	25500	-40.86	20220921	14990	0.60	20230706	2.65	N	138080	500	53 억	340227	N	N	35	N	N
144	20230706	100724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	15180	-120	5	-0.78	227754700	15108	37.35	15310	15380	14990	19890	10710	15300	15075.03	3.20	0	-2744	15766	15532	15416	15182	15066	15475	15125	53	4590	500	10710	10	1	10624095	1613	-26.96	1.07	12	0.14	-563.00	14217.00	25500	20220921	-40.47	14990	20230706	1.27	21850	-30.53	20230330	14990	1.27	20230706	25500	-40.47	20220921	14990	1.27	20230706	2.65	N	138080	500	53 억	340227	N	N	35	N	N
145	20230706	090723	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	15200	-100	5	-0.65	35985640	2374	5.87	15310	15380	15000	19890	10710	15300	15157.93	3.20	0	-809	15766	15532	15416	15182	15066	15475	15125	53	4590	500	10710	10	1	10624095	1615	-27.00	1.07	12	0.02	-563.00	14217.00	25500	20220921	-40.39	15000	20230706	1.33	21850	-30.43	20230330	15000	1.33	20230706	25500	-40.39	20220921	15000	1.33	20230706	2.65	N	138080	500	53 억	340227	N	N	35	N	N
146	20230705	160721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15300	-250	5	-1.61	622366940	40386	139.19	15550	15650	15300	20200	10890	15550	15410.65	3.23	0	-1695	15903	15726	15633	15456	15363	15680	15410	53	4655	500	10880	10	1	10624095	1625	-27.18	1.08	12	0.38	-563.00	14217.00	25500	20220921	-40.00	15200	20221104	0.66	21850	-29.98	20230330	15300	0.00	20230705	25500	-40.00	20220921	15200	0.66	20221104	2.69	N	138080	500	53 억	343421	N	N	35	N	N
147	20230705	150717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15350	-200	5	-1.29	592479810	38434	132.46	15550	15650	15310	20200	10890	15550	15415.51	3.23	0	-1711	15903	15726	15633	15456	15363	15680	15410	53	4655	500	10880	10	1	10624095	1631	-27.26	1.08	12	0.36	-563.00	14217.00	25500	20220921	-39.80	15200	20221104	0.99	21850	-29.75	20230330	15310	0.26	20230705	25500	-39.80	20220921	15200	0.99	20221104	2.69	N	138080	500	53 억	343421	N	N	0	N	N
148	20230705	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15410	-140	5	-0.90	521519730	33813	116.54	15550	15650	15320	20200	10890	15550	15423.65	3.23	0	-2212	15903	15726	15633	15456	15363	15680	15410	53	4655	500	10880	10	1	10624095	1637	-27.37	1.08	12	0.32	-563.00	14217.00	25500	20220921	-39.57	15200	20221104	1.38	21850	-29.47	20230330	15320	0.59	20230705	25500	-39.57	20220921	15200	1.38	20221104	2.69	N	138080	500	53 억	343421	N	N	0	N	N
149	20230705	130712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15350	-200	5	-1.29	450973690	29218	100.70	15550	15650	15320	20200	10890	15550	15434.79	3.23	0	-3222	15903	15726	15633	15456	15363	15680	15410	53	4655	500	10880	10	1	10624095	1631	-27.26	1.08	12	0.28	-563.00	14217.00	25500	20220921	-39.80	15200	20221104	0.99	21850	-29.75	20230330	15320	0.20	20230705	25500	-39.80	20220921	15200	0.99	20221104	2.69	N	138080	500	53 억	343421	N	N	0	N	N
150	20230705	120712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15350	-200	5	-1.29	391203970	25324	87.28	15550	15650	15350	20200	10890	15550	15447.95	3.23	0	-3147	15903	15726	15633	15456	15363	15680	15410	53	4655	500	10880	10	1	10624095	1631	-27.26	1.08	12	0.24	-563.00	14217.00	25500	20220921	-39.80	15200	20221104	0.99	21850	-29.75	20230330	15350	0.00	20230705	25500	-39.80	20220921	15200	0.99	20221104	2.69	N	138080	500	53 억	343421	N	N	0	N	N
151	20230705	110719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15380	-170	5	-1.09	325612110	21059	72.58	15550	15650	15350	20200	10890	15550	15461.90	3.23	0	-2420	15903	15726	15633	15456	15363	15680	15410	53	4655	500	10880	10	1	10624095	1634	-27.32	1.08	12	0.20	-563.00	14217.00	25500	20220921	-39.69	15200	20221104	1.18	21850	-29.61	20230330	15350	0.20	20230705	25500	-39.69	20220921	15200	1.18	20221104	2.69	N	138080	500	53 억	343421	N	N	0	N	N
152	20230705	100713	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15470	-80	5	-0.51	163160320	10524	36.27	15550	15650	15420	20200	10890	15550	15503.64	3.23	0	-1868	15903	15726	15633	15456	15363	15680	15410	53	4655	500	10880	10	1	10624095	1644	-27.48	1.09	12	0.10	-563.00	14217.00	25500	20220921	-39.33	15200	20221104	1.78	21850	-29.20	20230330	15400	0.45	20230517	25500	-39.33	20220921	15200	1.78	20221104	2.69	N	138080	500	53 억	343421	N	N	0	N	N
153	20230705	090712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15590	40	2	0.26	37432190	2414	8.32	15550	15590	15490	20200	10890	15550	15506.29	3.23	0	176	15903	15726	15633	15456	15363	15680	15410	53	4655	500	10880	10	1	10624095	1656	-27.69	1.10	12	0.02	-563.00	14217.00	25500	20220921	-38.86	15200	20221104	2.57	21850	-28.65	20230330	15400	1.23	20230517	25500	-38.86	20220921	15200	2.57	20221104	2.69	N	138080	500	53 억	343421	N	N	0	N	N
154	20230704	160710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15550	-260	5	-1.64	444383260	28421	140.26	15810	15810	15540	20550	11070	15810	15635.81	3.32	0	-8954	16296	16052	15896	15652	15496	16175	15775	53	4740	500	11060	10	1	10624095	1652	-27.62	1.09	12	0.27	-563.00	14217.00	25500	20220921	-39.02	15200	20221104	2.30	21850	-28.83	20230330	15400	0.97	20230517	25500	-39.02	20220921	15200	2.30	20221104	2.72	N	138080	500	53 억	352356	N	N	442	N	N
155	20230704	150701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15590	-220	5	-1.39	405662800	25933	127.98	15810	15810	15540	20550	11070	15810	15642.73	3.32	0	-8926	16296	16052	15896	15652	15496	16175	15775	53	4740	500	11060	10	1	10624095	1656	-27.69	1.10	12	0.24	-563.00	14217.00	25500	20220921	-38.86	15200	20221104	2.57	21850	-28.65	20230330	15400	1.23	20230517	25500	-38.86	20220921	15200	2.57	20221104	2.72	N	138080	500	53 억	352356	N	N	442	N	N
156	20230704	140706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15590	-220	5	-1.39	371517170	23746	117.19	15810	15810	15540	20550	11070	15810	15645.46	3.32	0	-8858	16296	16052	15896	15652	15496	16175	15775	53	4740	500	11060	10	1	10624095	1656	-27.69	1.10	12	0.22	-563.00	14217.00	25500	20220921	-38.86	15200	20221104	2.57	21850	-28.65	20230330	15400	1.23	20230517	25500	-38.86	20220921	15200	2.57	20221104	2.72	N	138080	500	53 억	352356	N	N	442	N	N
157	20230704	130656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15570	-240	5	-1.52	342041520	21855	107.86	15810	15810	15540	20550	11070	15810	15650.49	3.32	0	-8755	16296	16052	15896	15652	15496	16175	15775	53	4740	500	11060	10	1	10624095	1654	-27.66	1.10	12	0.21	-563.00	14217.00	25500	20220921	-38.94	15200	20221104	2.43	21850	-28.74	20230330	15400	1.10	20230517	25500	-38.94	20220921	15200	2.43	20221104	2.72	N	138080	500	53 억	352356	N	N	442	N	N
158	20230704	120703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15570	-240	5	-1.52	304206320	19424	95.86	15810	15810	15540	20550	11070	15810	15661.36	3.32	0	-8874	16296	16052	15896	15652	15496	16175	15775	53	4740	500	11060	10	1	10624095	1654	-27.66	1.10	12	0.18	-563.00	14217.00	25500	20220921	-38.94	15200	20221104	2.43	21850	-28.74	20230330	15400	1.10	20230517	25500	-38.94	20220921	15200	2.43	20221104	2.72	N	138080	500	53 억	352356	N	N	442	N	N
159	20230704	110659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15560	-250	5	-1.58	277578400	17714	87.42	15810	15810	15540	20550	11070	15810	15670.00	3.32	0	-8628	16296	16052	15896	15652	15496	16175	15775	53	4740	500	11060	10	1	10624095	1653	-27.64	1.09	12	0.17	-563.00	14217.00	25500	20220921	-38.98	15200	20221104	2.37	21850	-28.79	20230330	15400	1.04	20230517	25500	-38.98	20220921	15200	2.37	20221104	2.72	N	138080	500	53 억	352356	N	N	442	N	N
160	20230704	100657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15650	-160	5	-1.01	173033100	11009	54.33	15810	15810	15640	20550	11070	15810	15717.42	3.32	0	-6538	16296	16052	15896	15652	15496	16175	15775	53	4740	500	11060	10	1	10624095	1663	-27.80	1.10	12	0.10	-563.00	14217.00	25500	20220921	-38.63	15200	20221104	2.96	21850	-28.38	20230330	15400	1.62	20230517	25500	-38.63	20220921	15200	2.96	20221104	2.72	N	138080	500	53 억	352356	N	N	442	N	N
161	20230704	090655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15750	-60	5	-0.38	13580800	861	4.25	15810	15810	15750	20550	11070	15810	15773.29	3.32	0	165	16296	16052	15896	15652	15496	16175	15775	53	4740	500	11060	10	1	10624095	1673	-27.98	1.11	12	0.01	-563.00	14217.00	25500	20220921	-38.24	15200	20221104	3.62	21850	-27.92	20230330	15400	2.27	20230517	25500	-38.24	20220921	15200	3.62	20221104	2.72	N	138080	500	53 억	352356	N	N	442	N	N
162	20230703	160649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15810	70	2	0.44	321546950	20195	64.09	15740	16140	15740	20450	11020	15740	15923.68	3.26	0	5754	16093	15916	15713	15536	15333	16005	15625	53	4715	500	11010	10	1	10624095	1680	-28.08	1.11	12	0.19	-563.00	14217.00	25500	20220921	-38.00	15200	20221104	4.01	21850	-27.64	20230330	15400	2.66	20230517	25500	-38.00	20220921	15200	4.01	20221104	2.72	N	138080	500	53 억	346602	N	N	442	N	N
163	20230703	150656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15810	70	2	0.44	304959840	19146	60.76	15740	16140	15740	20450	11020	15740	15928.12	3.26	0	5793	16093	15916	15713	15536	15333	16005	15625	53	4715	500	11010	10	1	10624095	1680	-28.08	1.11	12	0.18	-563.00	14217.00	25500	20220921	-38.00	15200	20221104	4.01	21850	-27.64	20230330	15400	2.66	20230517	25500	-38.00	20220921	15200	4.01	20221104	2.72	N	138080	500	53 억	346602	N	N	121	N	N
164	20230703	140655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15860	120	2	0.76	276285360	17335	55.01	15740	16140	15740	20450	11020	15740	15938.01	3.26	0	5745	16093	15916	15713	15536	15333	16005	15625	53	4715	500	11010	10	1	10624095	1685	-28.17	1.12	12	0.16	-563.00	14217.00	25500	20220921	-37.80	15200	20221104	4.34	21850	-27.41	20230330	15400	2.99	20230517	25500	-37.80	20220921	15200	4.34	20221104	2.72	N	138080	500	53 억	346602	N	N	121	N	N
165	20230703	130650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15890	150	2	0.95	237106260	14868	47.18	15740	16140	15740	20450	11020	15740	15947.42	3.26	0	5096	16093	15916	15713	15536	15333	16005	15625	53	4715	500	11010	10	1	10624095	1688	-28.22	1.12	12	0.14	-563.00	14217.00	25500	20220921	-37.69	15200	20221104	4.54	21850	-27.28	20230330	15400	3.18	20230517	25500	-37.69	20220921	15200	4.54	20221104	2.72	N	138080	500	53 억	346602	N	N	121	N	N
166	20230703	120658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15890	150	2	0.95	221388240	13881	44.05	15740	16140	15740	20450	11020	15740	15949.01	3.26	0	4800	16093	15916	15713	15536	15333	16005	15625	53	4715	500	11010	10	1	10624095	1688	-28.22	1.12	12	0.13	-563.00	14217.00	25500	20220921	-37.69	15200	20221104	4.54	21850	-27.28	20230330	15400	3.18	20230517	25500	-37.69	20220921	15200	4.54	20221104	2.72	N	138080	500	53 억	346602	N	N	121	N	N
167	20230703	110652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15960	220	2	1.40	140265870	8787	27.88	15740	16140	15740	20450	11020	15740	15962.88	3.26	0	3940	16093	15916	15713	15536	15333	16005	15625	53	4715	500	11010	10	1	10624095	1696	-28.35	1.12	12	0.08	-563.00	14217.00	25500	20220921	-37.41	15200	20221104	5.00	21850	-26.96	20230330	15400	3.64	20230517	25500	-37.41	20220921	15200	5.00	20221104	2.72	N	138080	500	53 억	346602	N	N	121	N	N
168	20230703	100641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15950	210	2	1.33	100278830	6280	19.93	15740	16140	15740	20450	11020	15740	15967.97	3.26	0	2943	16093	15916	15713	15536	15333	16005	15625	53	4715	500	11010	10	1	10624095	1695	-28.33	1.12	12	0.06	-563.00	14217.00	25500	20220921	-37.45	15200	20221104	4.93	21850	-27.00	20230330	15400	3.57	20230517	25500	-37.45	20220921	15200	4.93	20221104	2.72	N	138080	500	53 억	346602	N	N	121	N	N
169	20230703	090649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	15860	120	2	0.76	31696030	1979	6.28	15740	16140	15740	20450	11020	15740	16016.18	3.26	0	311	16093	15916	15713	15536	15333	16005	15625	53	4715	500	11010	10	1	10624095	1685	-28.17	1.12	12	0.02	-563.00	14217.00	25500	20220921	-37.80	15200	20221104	4.34	21850	-27.41	20230330	15400	2.99	20230517	25500	-37.80	20220921	15200	4.34	20221104	2.72	N	138080	500	53 억	346602	N	N	121	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History