KissMeData/073490/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	marginalRateClassCode	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	160631	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	-50	5	-0.22	405932750	18114	62.21	22650	22700	22200	29150	15750	22450	22409.89	2.49	0	-3275	23216	22832	22166	21782	21116	23025	21975	38	6700	500	16610	50	1	7603846	1703	11.22	1.15	12	0.24	1996.00	19430.00	35750	20221216	-37.34	20850	20230726	7.43	35500	-36.90	20230104	20850	7.43	20230726	35750	-37.34	20221216	20850	7.43	20230726	3.64	N	073490	500	38 억	189649	N	N	17	N	N
3	20230731	150632	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	-50	5	-0.22	388361150	17329	59.52	22650	22700	22200	29150	15750	22450	22411.05	2.49	0	-3543	23216	22832	22166	21782	21116	23025	21975	38	6700	500	16610	50	1	7603846	1703	11.22	1.15	12	0.23	1996.00	19430.00	35750	20221216	-37.34	20850	20230726	7.43	35500	-36.90	20230104	20850	7.43	20230726	35750	-37.34	20221216	20850	7.43	20230726	3.64	N	073490	500	38 억	189649	N	N	2	N	N
4	20230731	140633	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	0	3	0.00	317466900	14168	48.66	22650	22700	22200	29150	15750	22450	22407.32	2.49	0	-3000	23216	22832	22166	21782	21116	23025	21975	38	6700	500	16610	50	1	7603846	1707	11.25	1.16	12	0.19	1996.00	19430.00	35750	20221216	-37.20	20850	20230726	7.67	35500	-36.76	20230104	20850	7.67	20230726	35750	-37.20	20221216	20850	7.67	20230726	3.64	N	073490	500	38 억	189649	N	N	2	N	N
5	20230731	130633	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	-200	5	-0.89	271798650	12122	41.63	22650	22700	22200	29150	15750	22450	22421.93	2.49	0	-2457	23216	22832	22166	21782	21116	23025	21975	38	6700	500	16610	50	1	7603846	1692	11.15	1.15	12	0.16	1996.00	19430.00	35750	20221216	-37.76	20850	20230726	6.71	35500	-37.32	20230104	20850	6.71	20230726	35750	-37.76	20221216	20850	6.71	20230726	3.64	N	073490	500	38 억	189649	N	N	2	N	N
6	20230731	120639	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	-100	5	-0.45	245580050	10944	37.59	22650	22700	22250	29150	15750	22450	22439.70	2.49	0	-1485	23216	22832	22166	21782	21116	23025	21975	38	6700	500	16610	50	1	7603846	1699	11.20	1.15	12	0.14	1996.00	19430.00	35750	20221216	-37.48	20850	20230726	7.19	35500	-37.04	20230104	20850	7.19	20230726	35750	-37.48	20221216	20850	7.19	20230726	3.64	N	073490	500	38 억	189649	N	N	2	N	N
7	20230731	110642	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	-200	5	-0.89	205764450	9158	31.45	22650	22700	22250	29150	15750	22450	22468.27	2.49	0	-1563	23216	22832	22166	21782	21116	23025	21975	38	6700	500	16610	50	1	7603846	1692	11.15	1.15	12	0.12	1996.00	19430.00	35750	20221216	-37.76	20850	20230726	6.71	35500	-37.32	20230104	20850	6.71	20230726	35750	-37.76	20221216	20850	6.71	20230726	3.64	N	073490	500	38 억	189649	N	N	2	N	N
8	20230731	100638	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	150	2	0.67	107112800	4757	16.34	22650	22700	22300	29150	15750	22450	22516.88	2.49	0	-1218	23216	22832	22166	21782	21116	23025	21975	38	6700	500	16610	50	1	7603846	1718	11.32	1.16	12	0.06	1996.00	19430.00	35750	20221216	-36.78	20850	20230726	8.39	35500	-36.34	20230104	20850	8.39	20230726	35750	-36.78	20221216	20850	8.39	20230726	3.64	N	073490	500	38 억	189649	N	N	2	N	N
9	20230731	090632	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22700	250	2	1.11	4225850	187	0.64	22650	22700	22550	29150	15750	22450	22598.13	2.49	0	-251	23216	22832	22166	21782	21116	23025	21975	38	6700	500	16610	50	1	7603846	1726	11.37	1.17	12	0.00	1996.00	19430.00	35750	20221216	-36.50	20850	20230726	8.87	35500	-36.06	20230104	20850	8.87	20230726	35750	-36.50	20221216	20850	8.87	20230726	3.64	N	073490	500	38 억	189649	N	N	2	N	N
10	20230728	160634	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	900	2	4.18	643312450	29103	69.86	21650	22550	21500	28000	15100	21550	22099.87	2.37	0	9523	21983	21766	21483	21266	20983	21875	21375	38	6450	500	15940	50	1	7603846	1707	11.25	1.16	12	0.38	1996.00	19430.00	35750	20221216	-37.20	20850	20230726	7.67	35500	-36.76	20230104	20850	7.67	20230726	35750	-37.20	20221216	20850	7.67	20230726	3.64	N	073490	500	38 억	180074	N	N	1	N	N
11	20230728	150634	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	900	2	4.18	597600350	27066	64.97	21650	22550	21500	28000	15100	21550	22079.37	2.37	0	8661	21983	21766	21483	21266	20983	21875	21375	38	6450	500	15940	50	1	7603846	1707	11.25	1.16	12	0.36	1996.00	19430.00	35750	20221216	-37.20	20850	20230726	7.67	35500	-36.76	20230104	20850	7.67	20230726	35750	-37.20	20221216	20850	7.67	20230726	3.64	N	073490	500	38 억	180074	N	N	1	N	N
12	20230728	140630	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	900	2	4.18	558809650	25333	60.81	21650	22550	21500	28000	15100	21550	22058.57	2.37	0	8602	21983	21766	21483	21266	20983	21875	21375	38	6450	500	15940	50	1	7603846	1707	11.25	1.16	12	0.33	1996.00	19430.00	35750	20221216	-37.20	20850	20230726	7.67	35500	-36.76	20230104	20850	7.67	20230726	35750	-37.20	20221216	20850	7.67	20230726	3.64	N	073490	500	38 억	180074	N	N	1	N	N
13	20230728	130633	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22500	950	2	4.41	507351000	23041	55.31	21650	22550	21500	28000	15100	21550	22019.49	2.37	0	7738	21983	21766	21483	21266	20983	21875	21375	38	6450	500	15940	50	1	7603846	1711	11.27	1.16	12	0.30	1996.00	19430.00	35750	20221216	-37.06	20850	20230726	7.91	35500	-36.62	20230104	20850	7.91	20230726	35750	-37.06	20221216	20850	7.91	20230726	3.64	N	073490	500	38 억	180074	N	N	1	N	N
14	20230728	120630	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	850	2	3.94	443986750	20223	48.54	21650	22450	21500	28000	15100	21550	21954.54	2.37	0	7854	21983	21766	21483	21266	20983	21875	21375	38	6450	500	15940	50	1	7603846	1703	11.22	1.15	12	0.27	1996.00	19430.00	35750	20221216	-37.34	20850	20230726	7.43	35500	-36.90	20230104	20850	7.43	20230726	35750	-37.34	20221216	20850	7.43	20230726	3.64	N	073490	500	38 억	180074	N	N	1	N	N
15	20230728	110636	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	600	2	2.78	378853000	17302	41.53	21650	22300	21500	28000	15100	21550	21896.49	2.37	0	6941	21983	21766	21483	21266	20983	21875	21375	38	6450	500	15940	50	1	7603846	1684	11.10	1.14	12	0.23	1996.00	19430.00	35750	20221216	-38.04	20850	20230726	6.24	35500	-37.61	20230104	20850	6.24	20230726	35750	-38.04	20221216	20850	6.24	20230726	3.64	N	073490	500	38 억	180074	N	N	1	N	N
16	20230728	100628	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	250	2	1.16	203760300	9373	22.50	21650	21900	21500	28000	15100	21550	21739.07	2.37	0	3353	21983	21766	21483	21266	20983	21875	21375	38	6450	500	15940	50	1	7603846	1658	10.92	1.12	12	0.12	1996.00	19430.00	35750	20221216	-39.02	20850	20230726	4.56	35500	-38.59	20230104	20850	4.56	20230726	35750	-39.02	20221216	20850	4.56	20230726	3.64	N	073490	500	38 억	180074	N	N	1	N	N
17	20230728	090634	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21650	100	2	0.46	30578800	1413	3.39	21650	21750	21550	28000	15100	21550	21641.05	2.37	0	-700	21983	21766	21483	21266	20983	21875	21375	38	6450	500	15940	50	1	7603846	1646	10.85	1.11	12	0.02	1996.00	19430.00	35750	20221216	-39.44	20850	20230726	3.84	35500	-39.01	20230104	20850	3.84	20230726	35750	-39.44	20221216	20850	3.84	20230726	3.64	N	073490	500	38 억	180074	N	N	1	N	N
18	20230727	160630	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	450	2	2.13	892669150	41527	54.26	21200	21700	21200	27400	14800	21100	21496.11	2.23	10401	9991	22333	21716	21283	20666	20233	21500	20450	38	6300	500	15610	50	1	7603846	1639	10.80	1.11	12	0.55	1996.00	19430.00	35750	20221216	-39.72	20850	20230726	3.36	35500	-39.30	20230104	20850	3.36	20230726	35750	-39.72	20221216	20850	3.36	20230726	3.69	N	073490	500	38 억	169732	N	N	1	N	N
19	20230727	150630	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	400	2	1.90	802549900	37341	48.79	21200	21700	21200	27400	14800	21100	21492.48	2.23	10401	8983	22333	21716	21283	20666	20233	21500	20450	38	6300	500	15610	50	1	7603846	1635	10.77	1.11	12	0.49	1996.00	19430.00	35750	20221216	-39.86	20850	20230726	3.12	35500	-39.44	20230104	20850	3.12	20230726	35750	-39.86	20221216	20850	3.12	20230726	3.69	N	073490	500	38 억	169732	N	N	0	N	N
20	20230727	140627	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	350	2	1.66	688679450	32052	41.88	21200	21700	21200	27400	14800	21100	21486.34	2.23	10401	6598	22333	21716	21283	20666	20233	21500	20450	38	6300	500	15610	50	1	7603846	1631	10.75	1.10	12	0.42	1996.00	19430.00	35750	20221216	-40.00	20850	20230726	2.88	35500	-39.58	20230104	20850	2.88	20230726	35750	-40.00	20221216	20850	2.88	20230726	3.69	N	073490	500	38 억	169732	N	N	0	N	N
21	20230727	130626	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	400	2	1.90	541272000	25167	32.88	21200	21700	21200	27400	14800	21100	21507.24	2.23	10401	5302	22333	21716	21283	20666	20233	21500	20450	38	6300	500	15610	50	1	7603846	1635	10.77	1.11	12	0.33	1996.00	19430.00	35750	20221216	-39.86	20850	20230726	3.12	35500	-39.44	20230104	20850	3.12	20230726	35750	-39.86	20221216	20850	3.12	20230726	3.69	N	073490	500	38 억	169732	N	N	0	N	N
22	20230727	120629	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	300	2	1.42	440911150	20473	26.75	21200	21700	21200	27400	14800	21100	21536.27	2.23	10401	5984	22333	21716	21283	20666	20233	21500	20450	38	6300	500	15610	50	1	7603846	1627	10.72	1.10	12	0.27	1996.00	19430.00	35750	20221216	-40.14	20850	20230726	2.64	35500	-39.72	20230104	20850	2.64	20230726	35750	-40.14	20221216	20850	2.64	20230726	3.69	N	073490	500	38 억	169732	N	N	0	N	N
23	20230727	110630	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	350	2	1.66	380927900	17680	23.10	21200	21700	21200	27400	14800	21100	21545.75	2.23	10401	5805	22333	21716	21283	20666	20233	21500	20450	38	6300	500	15610	50	1	7603846	1631	10.75	1.10	12	0.23	1996.00	19430.00	35750	20221216	-40.00	20850	20230726	2.88	35500	-39.58	20230104	20850	2.88	20230726	35750	-40.00	20221216	20850	2.88	20230726	3.69	N	073490	500	38 억	169732	N	N	0	N	N
24	20230727	100627	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	500	2	2.37	273481500	12677	16.56	21200	21700	21200	27400	14800	21100	21573.12	2.23	10401	3784	22333	21716	21283	20666	20233	21500	20450	38	6300	500	15610	50	1	7603846	1642	10.82	1.11	12	0.17	1996.00	19430.00	35750	20221216	-39.58	20850	20230726	3.60	35500	-39.15	20230104	20850	3.60	20230726	35750	-39.58	20221216	20850	3.60	20230726	3.69	N	073490	500	38 억	169732	N	N	0	N	N
25	20230727	090626	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21650	550	2	2.61	20376550	956	1.25	21200	21700	21200	27400	14800	21100	21314.83	2.23	10401	117	22333	21716	21283	20666	20233	21500	20450	38	6300	500	15610	50	1	7603846	1646	10.85	1.11	12	0.01	1996.00	19430.00	35750	20221216	-39.44	20850	20230726	3.84	35500	-39.01	20230104	20850	3.84	20230726	35750	-39.44	20221216	20850	3.84	20230726	3.69	N	073490	500	38 억	169732	N	N	0	N	N
26	20230726	160625	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21100	-500	5	-2.31	1615449300	76328	109.75	21350	21900	20850	28050	15150	21600	21164.71	2.10	0	12221	22733	22166	21833	21266	20933	22000	21100	38	6450	500	15980	50	1	7603846	1604	10.57	1.09	12	1.00	1996.00	19430.00	35750	20221216	-40.98	20850	20230726	1.20	35500	-40.56	20230104	20850	1.20	20230726	35750	-40.98	20221216	20850	1.20	20230726	3.40	N	073490	500	38 억	159331	N	N	41	N	N
27	20230726	150629	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21050	-550	5	-2.55	1556373850	73524	105.72	21350	21900	20850	28050	15150	21600	21168.24	2.10	0	11201	22733	22166	21833	21266	20933	22000	21100	38	6450	500	15980	50	1	7603846	1601	10.55	1.08	12	0.97	1996.00	19430.00	35750	20221216	-41.12	20850	20230726	0.96	35500	-40.70	20230104	20850	0.96	20230726	35750	-41.12	20221216	20850	0.96	20230726	3.40	N	073490	500	38 억	159331	N	N	41	N	N
28	20230726	140625	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21100	-500	5	-2.31	1368760600	64568	92.84	21350	21900	20850	28050	15150	21600	21198.75	2.10	0	11329	22733	22166	21833	21266	20933	22000	21100	38	6450	500	15980	50	1	7603846	1604	10.57	1.09	12	0.85	1996.00	19430.00	35750	20221216	-40.98	20850	20230726	1.20	35500	-40.56	20230104	20850	1.20	20230726	35750	-40.98	20221216	20850	1.20	20230726	3.40	N	073490	500	38 억	159331	N	N	41	N	N
29	20230726	130624	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	20950	-650	5	-3.01	1150756150	54196	77.93	21350	21900	20850	28050	15150	21600	21233.23	2.10	0	9293	22733	22166	21833	21266	20933	22000	21100	38	6450	500	15980	50	1	7603846	1593	10.50	1.08	12	0.71	1996.00	19430.00	35750	20221216	-41.40	20850	20230726	0.48	35500	-40.99	20230104	20850	0.48	20230726	35750	-41.40	20221216	20850	0.48	20230726	3.40	N	073490	500	38 억	159331	N	N	41	N	N
30	20230726	120625	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21200	-400	5	-1.85	1024689950	48213	69.33	21350	21900	20850	28050	15150	21600	21253.40	2.10	0	10349	22733	22166	21833	21266	20933	22000	21100	38	6450	500	15980	50	1	7603846	1612	10.62	1.09	12	0.63	1996.00	19430.00	35750	20221216	-40.70	20850	20230726	1.68	35500	-40.28	20230104	20850	1.68	20230726	35750	-40.70	20221216	20850	1.68	20230726	3.40	N	073490	500	38 억	159331	N	N	41	N	N
31	20230726	110621	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21150	-450	5	-2.08	929665750	43706	62.85	21350	21900	20850	28050	15150	21600	21270.90	2.10	0	8438	22733	22166	21833	21266	20933	22000	21100	38	6450	500	15980	50	1	7603846	1608	10.60	1.09	12	0.57	1996.00	19430.00	35750	20221216	-40.84	20850	20230726	1.44	35500	-40.42	20230104	20850	1.44	20230726	35750	-40.84	20221216	20850	1.44	20230726	3.40	N	073490	500	38 억	159331	N	N	41	N	N
32	20230726	100626	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21300	-300	5	-1.39	392974650	18268	26.27	21350	21900	21250	28050	15150	21600	21511.64	2.10	0	3511	22733	22166	21833	21266	20933	22000	21100	38	6450	500	15980	50	1	7603846	1620	10.67	1.10	12	0.24	1996.00	19430.00	35750	20221216	-40.42	21250	20230726	0.24	35500	-40.00	20230104	21250	0.24	20230726	35750	-40.42	20221216	21250	0.24	20230726	3.40	N	073490	500	38 억	159331	N	N	41	N	N
33	20230726	090621	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21400	-200	5	-0.93	38401800	1790	2.57	21350	21700	21350	28050	15150	21600	21453.52	2.10	0	-512	22733	22166	21833	21266	20933	22000	21100	38	6450	500	15980	50	1	7603846	1627	10.72	1.10	12	0.02	1996.00	19430.00	35750	20221216	-40.14	21350	20230726	0.23	35500	-39.72	20230104	21350	0.23	20230726	35750	-40.14	20221216	21350	0.23	20230726	3.40	N	073490	500	38 억	159331	N	N	41	N	N
34	20230725	160620	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21600	-750	5	-3.36	1505406350	69004	32.13	22000	22400	21500	29050	15650	22350	21817.90	2.04	0	3260	24916	23632	22716	21432	20516	23175	20975	38	6700	500	16530	50	1	7603846	1642	10.82	1.11	12	0.91	1996.00	19430.00	35750	20221216	-39.58	21500	20230725	0.47	35500	-39.15	20230104	21500	0.47	20230725	35750	-39.58	20221216	21500	0.47	20230725	3.40	N	073490	500	38 억	155466	N	N	41	N	N
35	20230725	150614	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21600	-750	5	-3.36	1410881650	64623	30.09	22000	22400	21500	29050	15650	22350	21832.47	2.04	0	2661	24916	23632	22716	21432	20516	23175	20975	38	6700	500	16530	50	1	7603846	1642	10.82	1.11	12	0.85	1996.00	19430.00	35750	20221216	-39.58	21500	20230725	0.47	35500	-39.15	20230104	21500	0.47	20230725	35750	-39.58	20221216	21500	0.47	20230725	3.40	N	073490	500	38 억	155466	N	N	130	N	N
36	20230725	140615	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21700	-650	5	-2.91	1070464700	48868	22.75	22000	22400	21600	29050	15650	22350	21905.19	2.04	0	1819	24916	23632	22716	21432	20516	23175	20975	38	6700	500	16530	50	1	7603846	1650	10.87	1.12	12	0.64	1996.00	19430.00	35750	20221216	-39.30	21600	20230725	0.46	35500	-38.87	20230104	21600	0.46	20230725	35750	-39.30	20221216	21600	0.46	20230725	3.40	N	073490	500	38 억	155466	N	N	130	N	N
37	20230725	130621	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21950	-400	5	-1.79	874562500	39893	18.57	22000	22400	21600	29050	15650	22350	21922.66	2.04	0	1428	24916	23632	22716	21432	20516	23175	20975	38	6700	500	16530	50	1	7603846	1669	11.00	1.13	12	0.52	1996.00	19430.00	35750	20221216	-38.60	21600	20230725	1.62	35500	-38.17	20230104	21600	1.62	20230725	35750	-38.60	20221216	21600	1.62	20230725	3.40	N	073490	500	38 억	155466	N	N	130	N	N
38	20230725	120620	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21700	-650	5	-2.91	758501550	34571	16.10	22000	22400	21600	29050	15650	22350	21940.35	2.04	0	1741	24916	23632	22716	21432	20516	23175	20975	38	6700	500	16530	50	1	7603846	1650	10.87	1.12	12	0.45	1996.00	19430.00	35750	20221216	-39.30	21600	20230725	0.46	35500	-38.87	20230104	21600	0.46	20230725	35750	-39.30	20221216	21600	0.46	20230725	3.40	N	073490	500	38 억	155466	N	N	130	N	N
39	20230725	110618	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21850	-500	5	-2.24	507764950	23010	10.71	22000	22400	21800	29050	15650	22350	22067.09	2.04	0	1610	24916	23632	22716	21432	20516	23175	20975	38	6700	500	16530	50	1	7603846	1661	10.95	1.12	12	0.30	1996.00	19430.00	35750	20221216	-38.88	21800	20230725	0.23	35500	-38.45	20230104	21800	0.23	20230725	35750	-38.88	20221216	21800	0.23	20230725	3.40	N	073490	500	38 억	155466	N	N	130	N	N
40	20230725	100618	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	-200	5	-0.89	289114750	13043	6.07	22000	22400	22000	29050	15650	22350	22166.22	2.04	0	2933	24916	23632	22716	21432	20516	23175	20975	38	6700	500	16530	50	1	7603846	1684	11.10	1.14	12	0.17	1996.00	19430.00	35750	20221216	-38.04	21800	20230724	1.61	35500	-37.61	20230104	21800	1.61	20230724	35750	-38.04	20221216	21800	1.61	20230724	3.40	N	073490	500	38 억	155466	N	N	130	N	N
41	20230725	090617	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	-200	5	-0.89	40186100	1818	0.85	22000	22300	22000	29050	15650	22350	22104.02	2.04	0	77	24916	23632	22716	21432	20516	23175	20975	38	6700	500	16530	50	1	7603846	1684	11.10	1.14	12	0.02	1996.00	19430.00	35750	20221216	-38.04	21800	20230724	1.61	35500	-37.61	20230104	21800	1.61	20230724	35750	-38.04	20221216	21800	1.61	20230724	3.40	N	073490	500	38 억	155466	N	N	130	N	N
42	20230724	160620	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	22350	-2050	5	-8.40	4840904000	214568	1134.86	24000	24000	21800	31700	17100	24400	22561.21	2.30	0	-22578	24766	24582	24316	24132	23866	24675	24225	38	7300	500	18050	50	1	7603846	1699	11.20	1.15	12	2.82	1996.00	19430.00	35750	20221216	-37.48	21800	20230724	2.52	35500	-37.04	20230104	21800	2.52	20230724	35750	-37.48	20221216	21800	2.52	20230724	3.36	N	073490	500	38 억	174968	N	N	83	N	N
43	20230724	150616	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	22250	-2150	5	-8.81	4757115650	210809	1114.98	24000	24000	21800	31700	17100	24400	22565.98	2.30	0	-22583	24766	24582	24316	24132	23866	24675	24225	38	7300	500	18050	50	1	7603846	1692	11.15	1.15	12	2.77	1996.00	19430.00	35750	20221216	-37.76	21800	20230724	2.06	35500	-37.32	20230104	21800	2.06	20230724	35750	-37.76	20221216	21800	2.06	20230724	3.36	N	073490	500	38 억	174968	N	N	24	N	N
44	20230724	140614	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21950	-2450	5	-10.04	4503335850	199359	1054.42	24000	24000	21800	31700	17100	24400	22589.06	2.30	0	-24244	24766	24582	24316	24132	23866	24675	24225	38	7300	500	18050	50	1	7603846	1669	11.00	1.13	12	2.62	1996.00	19430.00	35750	20221216	-38.60	21800	20230724	0.69	35500	-38.17	20230104	21800	0.69	20230724	35750	-38.60	20221216	21800	0.69	20230724	3.36	N	073490	500	38 억	174968	N	N	24	N	N
45	20230724	130614	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	22000	-2400	5	-9.84	3919340400	172766	913.77	24000	24000	21900	31700	17100	24400	22685.81	2.30	0	-27348	24766	24582	24316	24132	23866	24675	24225	38	7300	500	18050	50	1	7603846	1673	11.02	1.13	12	2.27	1996.00	19430.00	35750	20221216	-38.46	21900	20230724	0.46	35500	-38.03	20230104	21900	0.46	20230724	35750	-38.46	20221216	21900	0.46	20230724	3.36	N	073490	500	38 억	174968	N	N	24	N	N
46	20230724	120615	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	22100	-2300	5	-9.43	3376752750	148072	783.16	24000	24000	22050	31700	17100	24400	22804.78	2.30	0	-28708	24766	24582	24316	24132	23866	24675	24225	38	7300	500	18050	50	1	7603846	1680	11.07	1.14	12	1.95	1996.00	19430.00	35750	20221216	-38.18	22050	20230724	0.23	35500	-37.75	20230104	22050	0.23	20230724	35750	-38.18	20221216	22050	0.23	20230724	3.36	N	073490	500	38 억	174968	N	N	24	N	N
47	20230724	110619	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	22250	-2150	5	-8.81	2729380850	118867	628.69	24000	24000	22200	31700	17100	24400	22961.61	2.30	0	-24953	24766	24582	24316	24132	23866	24675	24225	38	7300	500	18050	50	1	7603846	1692	11.15	1.15	12	1.56	1996.00	19430.00	35750	20221216	-37.76	22200	20230724	0.23	35500	-37.32	20230104	22200	0.23	20230724	35750	-37.76	20221216	22200	0.23	20230724	3.36	N	073490	500	38 억	174968	N	N	24	N	N
48	20230724	100613	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	22850	-1550	5	-6.35	1436094950	61436	324.94	24000	24000	22850	31700	17100	24400	23375.43	2.30	0	-6025	24766	24582	24316	24132	23866	24675	24225	38	7300	500	18050	50	1	7603846	1737	11.45	1.18	12	0.81	1996.00	19430.00	35750	20221216	-36.08	22850	20230724	0.00	35500	-35.63	20230104	22850	0.00	20230724	35750	-36.08	20221216	22850	0.00	20230724	3.36	N	073490	500	38 억	174968	N	N	24	N	N
49	20230724	090616	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23550	-850	5	-3.48	224576200	9424	49.84	24000	24000	23500	31700	17100	24400	23830.12	2.30	0	-3091	24766	24582	24316	24132	23866	24675	24225	38	7300	500	18050	50	1	7603846	1791	11.80	1.21	12	0.12	1996.00	19430.00	35750	20221216	-34.13	22900	20220930	2.84	35500	-33.66	20230104	23500	0.21	20230724	35750	-34.13	20221216	22900	2.84	20220930	3.36	N	073490	500	38 억	174968	N	N	24	N	N
50	20230721	160610	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24400	-100	5	-0.41	459763500	18894	53.27	24300	24500	24050	31850	17150	24500	24332.93	2.30	0	273	24966	24732	24466	24232	23966	24600	24100	38	7350	500	18130	50	1	7603846	1855	12.22	1.26	12	0.25	1996.00	19430.00	35750	20221216	-31.75	22900	20220930	6.55	35500	-31.27	20230104	24050	1.46	20230721	35750	-31.75	20221216	22900	6.55	20220930	3.35	N	073490	500	38 억	175062	N	N	24	N	N
51	20230721	150613	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24350	-150	5	-0.61	414452650	17035	48.03	24300	24500	24050	31850	17150	24500	24329.48	2.30	0	-116	24966	24732	24466	24232	23966	24600	24100	38	7350	500	18130	50	1	7603846	1852	12.20	1.25	12	0.22	1996.00	19430.00	35750	20221216	-31.89	22900	20220930	6.33	35500	-31.41	20230104	24050	1.25	20230721	35750	-31.89	20221216	22900	6.33	20220930	3.35	N	073490	500	38 억	175062	N	N	56	N	N
52	20230721	140609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24400	-100	5	-0.41	361592300	14865	41.91	24300	24500	24050	31850	17150	24500	24325.08	2.30	0	276	24966	24732	24466	24232	23966	24600	24100	38	7350	500	18130	50	1	7603846	1855	12.22	1.26	12	0.20	1996.00	19430.00	35750	20221216	-31.75	22900	20220930	6.55	35500	-31.27	20230104	24050	1.46	20230721	35750	-31.75	20221216	22900	6.55	20220930	3.35	N	073490	500	38 억	175062	N	N	56	N	N
53	20230721	130611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24400	-100	5	-0.41	285082800	11727	33.07	24300	24500	24050	31850	17150	24500	24309.95	2.30	0	1431	24966	24732	24466	24232	23966	24600	24100	38	7350	500	18130	50	1	7603846	1855	12.22	1.26	12	0.15	1996.00	19430.00	35750	20221216	-31.75	22900	20220930	6.55	35500	-31.27	20230104	24050	1.46	20230721	35750	-31.75	20221216	22900	6.55	20220930	3.35	N	073490	500	38 억	175062	N	N	56	N	N
54	20230721	120618	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24450	-50	5	-0.20	250348900	10302	29.05	24300	24500	24050	31850	17150	24500	24301.00	2.30	0	1471	24966	24732	24466	24232	23966	24600	24100	38	7350	500	18130	50	1	7603846	1859	12.25	1.26	12	0.14	1996.00	19430.00	35750	20221216	-31.61	22900	20220930	6.77	35500	-31.13	20230104	24050	1.66	20230721	35750	-31.61	20221216	22900	6.77	20220930	3.35	N	073490	500	38 억	175062	N	N	56	N	N
55	20230721	110615	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24450	-50	5	-0.20	195712500	8065	22.74	24300	24450	24050	31850	17150	24500	24266.89	2.30	0	1189	24966	24732	24466	24232	23966	24600	24100	38	7350	500	18130	50	1	7603846	1859	12.25	1.26	12	0.11	1996.00	19430.00	35750	20221216	-31.61	22900	20220930	6.77	35500	-31.13	20230104	24050	1.66	20230721	35750	-31.61	20221216	22900	6.77	20220930	3.35	N	073490	500	38 억	175062	N	N	56	N	N
56	20230721	100614	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24250	-250	5	-1.02	151819050	6261	17.65	24300	24450	24050	31850	17150	24500	24248.37	2.30	0	514	24966	24732	24466	24232	23966	24600	24100	38	7350	500	18130	50	1	7603846	1844	12.15	1.25	12	0.08	1996.00	19430.00	35750	20221216	-32.17	22900	20220930	5.90	35500	-31.69	20230104	24050	0.83	20230721	35750	-32.17	20221216	22900	5.90	20220930	3.35	N	073490	500	38 억	175062	N	N	56	N	N
57	20230721	090614	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24150	-350	5	-1.43	63117050	2612	7.36	24300	24350	24050	31850	17150	24500	24164.26	2.30	0	146	24966	24732	24466	24232	23966	24600	24100	38	7350	500	18130	50	1	7603846	1836	12.10	1.24	12	0.03	1996.00	19430.00	35750	20221216	-32.45	22900	20220930	5.46	35500	-31.97	20230104	24050	0.42	20230721	35750	-32.45	20221216	22900	5.46	20220930	3.35	N	073490	500	38 억	175062	N	N	56	N	N
58	20230720	160609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24500	-200	5	-0.81	859561300	35309	80.84	24700	24700	24200	32100	17300	24700	24343.87	2.25	0	4052	25700	25200	24800	24300	23900	25000	24100	38	7400	500	18270	50	1	7603846	1863	12.27	1.26	12	0.46	1996.00	19430.00	35750	20221216	-31.47	22900	20220930	6.99	35500	-30.99	20230104	24200	1.24	20230720	35750	-31.47	20221216	22900	6.99	20220930	3.30	N	073490	500	38 억	171095	N	N	56	N	N
59	20230720	150609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24400	-300	5	-1.21	838363400	34443	78.86	24700	24700	24200	32100	17300	24700	24340.60	2.25	0	3967	25700	25200	24800	24300	23900	25000	24100	38	7400	500	18270	50	1	7603846	1855	12.22	1.26	12	0.45	1996.00	19430.00	35750	20221216	-31.75	22900	20220930	6.55	35500	-31.27	20230104	24200	0.83	20230720	35750	-31.75	20221216	22900	6.55	20220930	3.30	N	073490	500	38 억	171095	N	N	0	N	N
60	20230720	140608	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24450	-250	5	-1.01	751858850	30897	70.74	24700	24700	24200	32100	17300	24700	24334.36	2.25	0	3688	25700	25200	24800	24300	23900	25000	24100	38	7400	500	18270	50	1	7603846	1859	12.25	1.26	12	0.41	1996.00	19430.00	35750	20221216	-31.61	22900	20220930	6.77	35500	-31.13	20230104	24200	1.03	20230720	35750	-31.61	20221216	22900	6.77	20220930	3.30	N	073490	500	38 억	171095	N	N	0	N	N
61	20230720	130608	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24450	-250	5	-1.01	698879350	28727	65.77	24700	24700	24200	32100	17300	24700	24328.31	2.25	0	3440	25700	25200	24800	24300	23900	25000	24100	38	7400	500	18270	50	1	7603846	1859	12.25	1.26	12	0.38	1996.00	19430.00	35750	20221216	-31.61	22900	20220930	6.77	35500	-31.13	20230104	24200	1.03	20230720	35750	-31.61	20221216	22900	6.77	20220930	3.30	N	073490	500	38 억	171095	N	N	0	N	N
62	20230720	120613	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24300	-400	5	-1.62	611829700	25154	57.59	24700	24700	24200	32100	17300	24700	24323.36	2.25	0	2910	25700	25200	24800	24300	23900	25000	24100	38	7400	500	18270	50	1	7603846	1848	12.17	1.25	12	0.33	1996.00	19430.00	35750	20221216	-32.03	22900	20220930	6.11	35500	-31.55	20230104	24200	0.41	20230720	35750	-32.03	20221216	22900	6.11	20220930	3.30	N	073490	500	38 억	171095	N	N	0	N	N
63	20230720	110611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24300	-400	5	-1.62	551892750	22688	51.94	24700	24700	24200	32100	17300	24700	24325.32	2.25	0	2712	25700	25200	24800	24300	23900	25000	24100	38	7400	500	18270	50	1	7603846	1848	12.17	1.25	12	0.30	1996.00	19430.00	35750	20221216	-32.03	22900	20220930	6.11	35500	-31.55	20230104	24200	0.41	20230720	35750	-32.03	20221216	22900	6.11	20220930	3.30	N	073490	500	38 억	171095	N	N	0	N	N
64	20230720	100605	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24350	-350	5	-1.42	349636750	14358	32.87	24700	24700	24200	32100	17300	24700	24351.35	2.25	0	751	25700	25200	24800	24300	23900	25000	24100	38	7400	500	18270	50	1	7603846	1852	12.20	1.25	12	0.19	1996.00	19430.00	35750	20221216	-31.89	22900	20220930	6.33	35500	-31.41	20230104	24200	0.62	20230720	35750	-31.89	20221216	22900	6.33	20220930	3.30	N	073490	500	38 억	171095	N	N	0	N	N
65	20230720	090606	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24700	0	3	0.00	8018200	325	0.74	24700	24700	24650	32100	17300	24700	24671.38	2.25	0	-99	25700	25200	24800	24300	23900	25000	24100	38	7400	500	18270	50	1	7603846	1878	12.37	1.27	12	0.00	1996.00	19430.00	35750	20221216	-30.91	22900	20220930	7.86	35500	-30.42	20230104	24400	1.23	20230719	35750	-30.91	20221216	22900	7.86	20220930	3.30	N	073490	500	38 억	171095	N	N	0	N	N
66	20230719	160617	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24700	-400	5	-1.59	1080956700	43587	121.23	25300	25300	24400	32600	17600	25100	24800.52	2.31	0	-4671	26066	25582	25316	24832	24566	25450	24700	38	7500	500	18570	50	1	7603846	1878	12.37	1.27	12	0.57	1996.00	19430.00	35750	20221216	-30.91	22900	20220930	7.86	35500	-30.42	20230104	24400	1.23	20230719	35750	-30.91	20221216	22900	7.86	20220930	3.27	N	073490	500	38 억	175453	N	N	0	N	N
67	20230719	150617	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24750	-350	5	-1.39	1039482100	41908	116.56	25300	25300	24400	32600	17600	25100	24803.91	2.31	0	-4695	26066	25582	25316	24832	24566	25450	24700	38	7500	500	18570	50	1	7603846	1882	12.40	1.27	12	0.55	1996.00	19430.00	35750	20221216	-30.77	22900	20220930	8.08	35500	-30.28	20230104	24400	1.43	20230719	35750	-30.77	20221216	22900	8.08	20220930	3.27	N	073490	500	38 억	175453	N	N	0	N	N
68	20230719	140617	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24650	-450	5	-1.79	902639850	36354	101.11	25300	25300	24400	32600	17600	25100	24829.18	2.31	0	-5912	26066	25582	25316	24832	24566	25450	24700	38	7500	500	18570	50	1	7603846	1874	12.35	1.27	12	0.48	1996.00	19430.00	35750	20221216	-31.05	22900	20220930	7.64	35500	-30.56	20230104	24400	1.02	20230719	35750	-31.05	20221216	22900	7.64	20220930	3.27	N	073490	500	38 억	175453	N	N	0	N	N
69	20230719	130611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24800	-300	5	-1.20	567297150	22729	63.22	25300	25300	24800	32600	17600	25100	24959.18	2.31	0	-5274	26066	25582	25316	24832	24566	25450	24700	38	7500	500	18570	50	1	7603846	1886	12.42	1.28	12	0.30	1996.00	19430.00	35750	20221216	-30.63	22900	20220930	8.30	35500	-30.14	20230104	24800	0.00	20230719	35750	-30.63	20221216	22900	8.30	20220930	3.27	N	073490	500	38 억	175453	N	N	0	N	N
70	20230719	120617	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24850	-250	5	-1.00	486131450	19458	54.12	25300	25300	24800	32600	17600	25100	24983.63	2.31	0	-5264	26066	25582	25316	24832	24566	25450	24700	38	7500	500	18570	50	1	7603846	1890	12.45	1.28	12	0.26	1996.00	19430.00	35750	20221216	-30.49	22900	20220930	8.52	35500	-30.00	20230104	24800	0.20	20230719	35750	-30.49	20221216	22900	8.52	20220930	3.27	N	073490	500	38 억	175453	N	N	0	N	N
71	20230719	110618	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25000	-100	5	-0.40	343268400	13716	38.15	25300	25300	24850	32600	17600	25100	25026.86	2.31	0	-3437	26066	25582	25316	24832	24566	25450	24700	38	7500	500	18570	50	1	7603846	1901	12.53	1.29	12	0.18	1996.00	19430.00	35750	20221216	-30.07	22900	20220930	9.17	35500	-29.58	20230104	24850	0.60	20230719	35750	-30.07	20221216	22900	9.17	20220930	3.27	N	073490	500	38 억	175453	N	N	0	N	N
72	20230719	100613	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25100	0	3	0.00	244176400	9758	27.14	25300	25300	24850	32600	17600	25100	25023.20	2.31	0	-2926	26066	25582	25316	24832	24566	25450	24700	38	7500	500	18570	50	1	7603846	1909	12.58	1.29	12	0.13	1996.00	19430.00	35750	20221216	-29.79	22900	20220930	9.61	35500	-29.30	20230104	24850	1.01	20230719	35750	-29.79	20221216	22900	9.61	20220930	3.27	N	073490	500	38 억	175453	N	N	0	N	N
73	20230719	090612	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25150	50	2	0.20	21227550	842	2.34	25300	25300	25150	32600	17600	25100	25210.87	2.31	0	-617	26066	25582	25316	24832	24566	25450	24700	38	7500	500	18570	50	1	7603846	1912	12.60	1.29	12	0.01	1996.00	19430.00	35750	20221216	-29.65	22900	20220930	9.83	35500	-29.15	20230104	25050	0.40	20230718	35750	-29.65	20221216	22900	9.83	20220930	3.27	N	073490	500	38 억	175453	N	N	0	N	N
74	20230718	160612	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25100	-500	5	-1.95	903237650	35774	111.83	25650	25800	25050	33250	17950	25600	25250.77	2.39	0	-6518	26133	25866	25583	25316	25033	25725	25175	38	7650	500	18940	50	1	7603846	1909	12.58	1.29	12	0.47	1996.00	19430.00	35750	20221216	-29.79	22900	20220930	9.61	35500	-29.30	20230104	25050	0.20	20230718	35750	-29.79	20221216	22900	9.61	20220930	3.25	N	073490	500	38 억	181920	N	N	1287	N	N
75	20230718	150612	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25150	-450	5	-1.76	829200650	32825	102.61	25650	25800	25050	33250	17950	25600	25261.25	2.39	0	-6433	26133	25866	25583	25316	25033	25725	25175	38	7650	500	18940	50	1	7603846	1912	12.60	1.29	12	0.43	1996.00	19430.00	35750	20221216	-29.65	22900	20220930	9.83	35500	-29.15	20230104	25050	0.40	20230718	35750	-29.65	20221216	22900	9.83	20220930	3.25	N	073490	500	38 억	181920	N	N	1287	N	N
76	20230718	140609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25100	-500	5	-1.95	722351650	28571	89.32	25650	25800	25100	33250	17950	25600	25282.69	2.39	0	-5496	26133	25866	25583	25316	25033	25725	25175	38	7650	500	18940	50	1	7603846	1909	12.58	1.29	12	0.38	1996.00	19430.00	35750	20221216	-29.79	22900	20220930	9.61	35500	-29.30	20230104	25100	0.00	20230718	35750	-29.79	20221216	22900	9.61	20220930	3.25	N	073490	500	38 억	181920	N	N	1287	N	N
77	20230718	130609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25300	-300	5	-1.17	627542850	24803	77.54	25650	25800	25100	33250	17950	25600	25301.09	2.39	0	-4406	26133	25866	25583	25316	25033	25725	25175	38	7650	500	18940	50	1	7603846	1924	12.68	1.30	12	0.33	1996.00	19430.00	35750	20221216	-29.23	22900	20220930	10.48	35500	-28.73	20230104	25100	0.80	20230718	35750	-29.23	20221216	22900	10.48	20220930	3.25	N	073490	500	38 억	181920	N	N	1287	N	N
78	20230718	120614	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25300	-300	5	-1.17	553271200	21857	68.33	25650	25800	25100	33250	17950	25600	25313.23	2.39	0	-4132	26133	25866	25583	25316	25033	25725	25175	38	7650	500	18940	50	1	7603846	1924	12.68	1.30	12	0.29	1996.00	19430.00	35750	20221216	-29.23	22900	20220930	10.48	35500	-28.73	20230104	25100	0.80	20230718	35750	-29.23	20221216	22900	10.48	20220930	3.25	N	073490	500	38 억	181920	N	N	1287	N	N
79	20230718	110614	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25400	-200	5	-0.78	265221250	10438	32.63	25650	25800	25200	33250	17950	25600	25409.20	2.39	0	-2863	26133	25866	25583	25316	25033	25725	25175	38	7650	500	18940	50	1	7603846	1931	12.73	1.31	12	0.14	1996.00	19430.00	35750	20221216	-28.95	22900	20220930	10.92	35500	-28.45	20230104	25100	1.20	20230710	35750	-28.95	20221216	22900	10.92	20220930	3.25	N	073490	500	38 억	181920	N	N	1287	N	N
80	20230718	100608	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25350	-250	5	-0.98	140003400	5496	17.18	25650	25800	25300	33250	17950	25600	25473.69	2.39	0	-1648	26133	25866	25583	25316	25033	25725	25175	38	7650	500	18940	50	1	7603846	1928	12.70	1.30	12	0.07	1996.00	19430.00	35750	20221216	-29.09	22900	20220930	10.70	35500	-28.59	20230104	25100	1.00	20230710	35750	-29.09	20221216	22900	10.70	20220930	3.25	N	073490	500	38 억	181920	N	N	1287	N	N
81	20230718	090608	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25700	100	2	0.39	3958750	154	0.48	25650	25750	25650	33250	17950	25600	25706.17	2.39	0	61	26133	25866	25583	25316	25033	25725	25175	38	7650	500	18940	50	1	7603846	1954	12.88	1.32	12	0.00	1996.00	19430.00	35750	20221216	-28.11	22900	20220930	12.23	35500	-27.61	20230104	25100	2.39	20230710	35750	-28.11	20221216	22900	12.23	20220930	3.25	N	073490	500	38 억	181920	N	N	1287	N	N
82	20230717	160610	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25600	0	3	0.00	815197400	31987	73.03	25850	25850	25300	33250	17950	25600	25485.12	2.37	0	2390	26400	26000	25700	25300	25000	25850	25150	38	7650	500	18940	50	1	7603846	1947	12.83	1.32	12	0.42	1996.00	19430.00	35750	20221216	-28.39	22900	20220930	11.79	35500	-27.89	20230104	25100	1.99	20230710	35750	-28.39	20221216	22900	11.79	20220930	3.32	N	073490	500	38 억	180278	N	N	1287	N	N
83	20230717	150605	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25600	0	3	0.00	766364300	30079	68.67	25850	25850	25300	33250	17950	25600	25478.38	2.37	0	1517	26400	26000	25700	25300	25000	25850	25150	38	7650	500	18940	50	1	7603846	1947	12.83	1.32	12	0.40	1996.00	19430.00	35750	20221216	-28.39	22900	20220930	11.79	35500	-27.89	20230104	25100	1.99	20230710	35750	-28.39	20221216	22900	11.79	20220930	3.32	N	073490	500	38 억	180278	N	N	619	N	N
84	20230717	140609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25450	-150	5	-0.59	656110350	25763	58.82	25850	25850	25300	33250	17950	25600	25467.16	2.37	0	-1298	26400	26000	25700	25300	25000	25850	25150	38	7650	500	18940	50	1	7603846	1935	12.75	1.31	12	0.34	1996.00	19430.00	35750	20221216	-28.81	22900	20220930	11.14	35500	-28.31	20230104	25100	1.39	20230710	35750	-28.81	20221216	22900	11.14	20220930	3.32	N	073490	500	38 억	180278	N	N	619	N	N
85	20230717	130604	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25400	-200	5	-0.78	514362250	20189	46.09	25850	25850	25300	33250	17950	25600	25477.35	2.37	0	-1603	26400	26000	25700	25300	25000	25850	25150	38	7650	500	18940	50	1	7603846	1931	12.73	1.31	12	0.27	1996.00	19430.00	35750	20221216	-28.95	22900	20220930	10.92	35500	-28.45	20230104	25100	1.20	20230710	35750	-28.95	20221216	22900	10.92	20220930	3.32	N	073490	500	38 억	180278	N	N	619	N	N
86	20230717	120611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25450	-150	5	-0.59	350094100	13732	31.35	25850	25850	25300	33250	17950	25600	25494.76	2.37	0	-1713	26400	26000	25700	25300	25000	25850	25150	38	7650	500	18940	50	1	7603846	1935	12.75	1.31	12	0.18	1996.00	19430.00	35750	20221216	-28.81	22900	20220930	11.14	35500	-28.31	20230104	25100	1.39	20230710	35750	-28.81	20221216	22900	11.14	20220930	3.32	N	073490	500	38 억	180278	N	N	619	N	N
87	20230717	110603	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25500	-100	5	-0.39	245799450	9639	22.01	25850	25850	25300	33250	17950	25600	25500.51	2.37	0	-1003	26400	26000	25700	25300	25000	25850	25150	38	7650	500	18940	50	1	7603846	1939	12.78	1.31	12	0.13	1996.00	19430.00	35750	20221216	-28.67	22900	20220930	11.35	35500	-28.17	20230104	25100	1.59	20230710	35750	-28.67	20221216	22900	11.35	20220930	3.32	N	073490	500	38 억	180278	N	N	619	N	N
88	20230717	100605	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25500	-100	5	-0.39	167614150	6580	15.02	25850	25850	25300	33250	17950	25600	25473.28	2.37	0	-867	26400	26000	25700	25300	25000	25850	25150	38	7650	500	18940	50	1	7603846	1939	12.78	1.31	12	0.09	1996.00	19430.00	35750	20221216	-28.67	22900	20220930	11.35	35500	-28.17	20230104	25100	1.59	20230710	35750	-28.67	20221216	22900	11.35	20220930	3.32	N	073490	500	38 억	180278	N	N	619	N	N
89	20230717	090603	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25500	-100	5	-0.39	44450100	1741	3.97	25850	25850	25400	33250	17950	25600	25531.36	2.37	0	-1313	26400	26000	25700	25300	25000	25850	25150	38	7650	500	18940	50	1	7603846	1939	12.78	1.31	12	0.02	1996.00	19430.00	35750	20221216	-28.67	22900	20220930	11.35	35500	-28.17	20230104	25100	1.59	20230710	35750	-28.67	20221216	22900	11.35	20220930	3.32	N	073490	500	38 억	180278	N	N	619	N	N
90	20230714	160603	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25600	-400	5	-1.54	1119301350	43737	197.52	26000	26100	25400	33800	18200	26000	25591.47	2.53	0	-11250	26466	26232	26066	25832	25666	26150	25750	38	7800	500	19240	50	1	7603846	1947	12.83	1.32	12	0.58	1996.00	19430.00	35750	20221216	-28.39	22900	20220930	11.79	35500	-27.89	20230104	25100	1.99	20230710	35750	-28.39	20221216	22900	11.79	20220930	3.31	N	073490	500	38 억	192572	N	N	619	N	N
91	20230714	150607	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25700	-300	5	-1.15	1052130450	41116	185.68	26000	26100	25400	33800	18200	26000	25589.17	2.53	0	-11026	26466	26232	26066	25832	25666	26150	25750	38	7800	500	19240	50	1	7603846	1954	12.88	1.32	12	0.54	1996.00	19430.00	35750	20221216	-28.11	22900	20220930	12.23	35500	-27.61	20230104	25100	2.39	20230710	35750	-28.11	20221216	22900	12.23	20220930	3.31	N	073490	500	38 억	192572	N	N	628	N	N
92	20230714	140609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25750	-250	5	-0.96	984931350	38504	173.89	26000	26100	25400	33800	18200	26000	25579.81	2.53	0	-11008	26466	26232	26066	25832	25666	26150	25750	38	7800	500	19240	50	1	7603846	1958	12.90	1.33	12	0.51	1996.00	19430.00	35750	20221216	-27.97	22900	20220930	12.45	35500	-27.46	20230104	25100	2.59	20230710	35750	-27.97	20221216	22900	12.45	20220930	3.31	N	073490	500	38 억	192572	N	N	628	N	N
93	20230714	130600	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25600	-400	5	-1.54	760259650	29720	134.22	26000	26100	25400	33800	18200	26000	25580.53	2.53	0	-7398	26466	26232	26066	25832	25666	26150	25750	38	7800	500	19240	50	1	7603846	1947	12.83	1.32	12	0.39	1996.00	19430.00	35750	20221216	-28.39	22900	20220930	11.79	35500	-27.89	20230104	25100	1.99	20230710	35750	-28.39	20221216	22900	11.79	20220930	3.31	N	073490	500	38 억	192572	N	N	628	N	N
94	20230714	120602	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25600	-400	5	-1.54	600572000	23482	106.05	26000	26100	25400	33800	18200	26000	25575.57	2.53	0	-6491	26466	26232	26066	25832	25666	26150	25750	38	7800	500	19240	50	1	7603846	1947	12.83	1.32	12	0.31	1996.00	19430.00	35750	20221216	-28.39	22900	20220930	11.79	35500	-27.89	20230104	25100	1.99	20230710	35750	-28.39	20221216	22900	11.79	20220930	3.31	N	073490	500	38 억	192572	N	N	628	N	N
95	20230714	110606	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25450	-550	5	-2.12	446927350	17468	78.89	26000	26100	25400	33800	18200	26000	25585.13	2.53	0	-3709	26466	26232	26066	25832	25666	26150	25750	38	7800	500	19240	50	1	7603846	1935	12.75	1.31	12	0.23	1996.00	19430.00	35750	20221216	-28.81	22900	20220930	11.14	35500	-28.31	20230104	25100	1.39	20230710	35750	-28.81	20221216	22900	11.14	20220930	3.31	N	073490	500	38 억	192572	N	N	628	N	N
96	20230714	100609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25550	-450	5	-1.73	219096800	8531	38.53	26000	26100	25450	33800	18200	26000	25681.87	2.53	0	-4362	26466	26232	26066	25832	25666	26150	25750	38	7800	500	19240	50	1	7603846	1943	12.80	1.31	12	0.11	1996.00	19430.00	35750	20221216	-28.53	22900	20220930	11.57	35500	-28.03	20230104	25100	1.79	20230710	35750	-28.53	20221216	22900	11.57	20220930	3.31	N	073490	500	38 억	192572	N	N	628	N	N
97	20230714	090606	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26050	50	2	0.19	13385600	515	2.33	26000	26100	25950	33800	18200	26000	25991.20	2.53	0	-120	26466	26232	26066	25832	25666	26150	25750	38	7800	500	19240	50	1	7603846	1981	13.05	1.34	12	0.01	1996.00	19430.00	35750	20221216	-27.13	22900	20220930	13.76	35500	-26.62	20230104	25100	3.78	20230710	35750	-27.13	20221216	22900	13.76	20220930	3.31	N	073490	500	38 억	192572	N	N	628	N	N
98	20230713	160602	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26000	200	2	0.78	575863750	22063	113.36	26100	26300	25900	33500	18100	25800	26101.09	2.49	0	2988	26100	25950	25650	25500	25200	26025	25575	38	7700	500	19090	50	1	7603846	1977	13.03	1.34	12	0.29	1996.00	19430.00	35750	20221216	-27.27	22900	20220930	13.54	35500	-26.76	20230104	25100	3.59	20230710	35750	-27.27	20221216	22900	13.54	20220930	3.31	N	073490	500	38 억	189584	N	N	628	N	N
99	20230713	150559	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26000	200	2	0.78	535015250	20490	105.28	26100	26300	25950	33500	18100	25800	26111.27	2.49	0	2764	26100	25950	25650	25500	25200	26025	25575	38	7700	500	19090	50	1	7603846	1977	13.03	1.34	12	0.27	1996.00	19430.00	35750	20221216	-27.27	22900	20220930	13.54	35500	-26.76	20230104	25100	3.59	20230710	35750	-27.27	20221216	22900	13.54	20220930	3.31	N	073490	500	38 억	189584	N	N	46	N	N
100	20230713	140558	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26250	450	2	1.74	344581600	13192	67.78	26100	26300	25950	33500	18100	25800	26120.86	2.49	0	1339	26100	25950	25650	25500	25200	26025	25575	38	7700	500	19090	50	1	7603846	1996	13.15	1.35	12	0.17	1996.00	19430.00	35750	20221216	-26.57	22900	20220930	14.63	35500	-26.06	20230104	25100	4.58	20230710	35750	-26.57	20221216	22900	14.63	20220930	3.31	N	073490	500	38 억	189584	N	N	46	N	N
101	20230713	130601	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26200	400	2	1.55	256565600	9826	50.49	26100	26300	25950	33500	18100	25800	26111.36	2.49	0	1443	26100	25950	25650	25500	25200	26025	25575	38	7700	500	19090	50	1	7603846	1992	13.13	1.35	12	0.13	1996.00	19430.00	35750	20221216	-26.71	22900	20220930	14.41	35500	-26.20	20230104	25100	4.38	20230710	35750	-26.71	20221216	22900	14.41	20220930	3.31	N	073490	500	38 억	189584	N	N	46	N	N
102	20230713	120556	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26200	400	2	1.55	242325700	9282	47.69	26100	26300	25950	33500	18100	25800	26107.55	2.49	0	1542	26100	25950	25650	25500	25200	26025	25575	38	7700	500	19090	50	1	7603846	1992	13.13	1.35	12	0.12	1996.00	19430.00	35750	20221216	-26.71	22900	20220930	14.41	35500	-26.20	20230104	25100	4.38	20230710	35750	-26.71	20221216	22900	14.41	20220930	3.31	N	073490	500	38 억	189584	N	N	46	N	N
103	20230713	110601	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26200	400	2	1.55	202578150	7760	39.87	26100	26300	25950	33500	18100	25800	26106.02	2.49	0	1683	26100	25950	25650	25500	25200	26025	25575	38	7700	500	19090	50	1	7603846	1992	13.13	1.35	12	0.10	1996.00	19430.00	35750	20221216	-26.71	22900	20220930	14.41	35500	-26.20	20230104	25100	4.38	20230710	35750	-26.71	20221216	22900	14.41	20220930	3.31	N	073490	500	38 억	189584	N	N	46	N	N
104	20230713	100558	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26050	250	2	0.97	125346750	4805	24.69	26100	26300	25950	33500	18100	25800	26087.63	2.49	0	621	26100	25950	25650	25500	25200	26025	25575	38	7700	500	19090	50	1	7603846	1981	13.05	1.34	12	0.06	1996.00	19430.00	35750	20221216	-27.13	22900	20220930	13.76	35500	-26.62	20230104	25100	3.78	20230710	35750	-27.13	20221216	22900	13.76	20220930	3.31	N	073490	500	38 억	189584	N	N	46	N	N
105	20230713	090529	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25950	150	2	0.58	17232150	661	3.40	26100	26100	25950	33500	18100	25800	26076.08	2.49	0	0	26100	25950	25650	25500	25200	26025	25575	38	7700	500	19090	50	1	7603846	1973	13.00	1.34	12	0.01	1996.00	19430.00	35750	20221216	-27.41	22900	20220930	13.32	35500	-26.90	20230104	25100	3.39	20230710	35750	-27.41	20221216	22900	13.32	20220930	3.31	N	073490	500	38 억	189584	N	N	46	N	N
106	20230712	160557	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25800	150	2	0.58	491698200	19282	98.29	25800	25800	25350	33300	18000	25650	25500.19	2.43	0	1028	26016	25832	25516	25332	25016	25925	25425	38	7650	500	18980	50	1	7603846	1962	12.93	1.33	12	0.25	1996.00	19430.00	35750	20221216	-27.83	22900	20220930	12.66	35500	-27.32	20230104	25100	2.79	20230710	35750	-27.83	20221216	22900	12.66	20220930	3.29	N	073490	500	38 억	184991	N	N	46	N	N
107	20230712	150552	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25800	150	2	0.58	463154850	18174	92.64	25800	25800	25350	33300	18000	25650	25484.48	2.43	0	749	26016	25832	25516	25332	25016	25925	25425	38	7650	500	18980	50	1	7603846	1962	12.93	1.33	12	0.24	1996.00	19430.00	35750	20221216	-27.83	22900	20220930	12.66	35500	-27.32	20230104	25100	2.79	20230710	35750	-27.83	20221216	22900	12.66	20220930	3.29	N	073490	500	38 억	184991	N	N	0	N	N
108	20230712	140552	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25450	-200	5	-0.78	372355600	14630	74.57	25800	25800	25350	33300	18000	25650	25451.51	2.43	0	710	26016	25832	25516	25332	25016	25925	25425	38	7650	500	18980	50	1	7603846	1935	12.75	1.31	12	0.19	1996.00	19430.00	35750	20221216	-28.81	22900	20220930	11.14	35500	-28.31	20230104	25100	1.39	20230710	35750	-28.81	20221216	22900	11.14	20220930	3.29	N	073490	500	38 억	184991	N	N	0	N	N
109	20230712	130554	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25400	-250	5	-0.97	295143850	11594	59.10	25800	25800	25350	33300	18000	25650	25456.60	2.43	0	-284	26016	25832	25516	25332	25016	25925	25425	38	7650	500	18980	50	1	7603846	1931	12.73	1.31	12	0.15	1996.00	19430.00	35750	20221216	-28.95	22900	20220930	10.92	35500	-28.45	20230104	25100	1.20	20230710	35750	-28.95	20221216	22900	10.92	20220930	3.29	N	073490	500	38 억	184991	N	N	0	N	N
110	20230712	120554	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25400	-250	5	-0.97	252334200	9909	50.51	25800	25800	25350	33300	18000	25650	25465.15	2.43	0	-374	26016	25832	25516	25332	25016	25925	25425	38	7650	500	18980	50	1	7603846	1931	12.73	1.31	12	0.13	1996.00	19430.00	35750	20221216	-28.95	22900	20220930	10.92	35500	-28.45	20230104	25100	1.20	20230710	35750	-28.95	20221216	22900	10.92	20220930	3.29	N	073490	500	38 억	184991	N	N	0	N	N
111	20230712	110553	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25450	-200	5	-0.78	176908550	6941	35.38	25800	25800	25350	33300	18000	25650	25487.47	2.43	0	-53	26016	25832	25516	25332	25016	25925	25425	38	7650	500	18980	50	1	7603846	1935	12.75	1.31	12	0.09	1996.00	19430.00	35750	20221216	-28.81	22900	20220930	11.14	35500	-28.31	20230104	25100	1.39	20230710	35750	-28.81	20221216	22900	11.14	20220930	3.29	N	073490	500	38 억	184991	N	N	0	N	N
112	20230712	100556	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25500	-150	5	-0.58	92521150	3636	18.53	25800	25800	25350	33300	18000	25650	25445.86	2.43	0	-116	26016	25832	25516	25332	25016	25925	25425	38	7650	500	18980	50	1	7603846	1939	12.78	1.31	12	0.05	1996.00	19430.00	35750	20221216	-28.67	22900	20220930	11.35	35500	-28.17	20230104	25100	1.59	20230710	35750	-28.67	20221216	22900	11.35	20220930	3.29	N	073490	500	38 억	184991	N	N	0	N	N
113	20230712	090555	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25500	-150	5	-0.58	4280200	167	0.85	25800	25800	25500	33300	18000	25650	25629.94	2.43	0	-80	26016	25832	25516	25332	25016	25925	25425	38	7650	500	18980	50	1	7603846	1939	12.78	1.31	12	0.00	1996.00	19430.00	35750	20221216	-28.67	22900	20220930	11.35	35500	-28.17	20230104	25100	1.59	20230710	35750	-28.67	20221216	22900	11.35	20220930	3.29	N	073490	500	38 억	184991	N	N	0	N	N
114	20230711	160546	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25650	450	2	1.79	497999400	19598	60.40	25200	25700	25200	32750	17650	25200	25410.68	2.40	0	1411	25866	25532	25316	24982	24766	25425	24875	38	7550	500	18640	50	1	7603846	1950	12.85	1.32	12	0.26	1996.00	19430.00	35750	20221216	-28.25	22900	20220930	12.01	35500	-27.75	20230104	25100	2.19	20230710	35750	-28.25	20221216	22900	12.01	20220930	3.25	N	073490	500	38 억	182648	N	N	10	N	N
115	20230711	150547	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25650	450	2	1.79	475688500	18728	57.72	25200	25700	25200	32750	17650	25200	25399.86	2.40	0	1413	25866	25532	25316	24982	24766	25425	24875	38	7550	500	18640	50	1	7603846	1950	12.85	1.32	12	0.25	1996.00	19430.00	35750	20221216	-28.25	22900	20220930	12.01	35500	-27.75	20230104	25100	2.19	20230710	35750	-28.25	20221216	22900	12.01	20220930	3.25	N	073490	500	38 억	182648	N	N	10	N	N
116	20230711	140543	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25450	250	2	0.99	374672150	14774	45.53	25200	25550	25200	32750	17650	25200	25360.24	2.40	0	-221	25866	25532	25316	24982	24766	25425	24875	38	7550	500	18640	50	1	7603846	1935	12.75	1.31	12	0.19	1996.00	19430.00	35750	20221216	-28.81	22900	20220930	11.14	35500	-28.31	20230104	25100	1.39	20230710	35750	-28.81	20221216	22900	11.14	20220930	3.25	N	073490	500	38 억	182648	N	N	10	N	N
117	20230711	130536	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25350	150	2	0.60	341026200	13452	41.46	25200	25550	25200	32750	17650	25200	25351.34	2.40	0	-390	25866	25532	25316	24982	24766	25425	24875	38	7550	500	18640	50	1	7603846	1928	12.70	1.30	12	0.18	1996.00	19430.00	35750	20221216	-29.09	22900	20220930	10.70	35500	-28.59	20230104	25100	1.00	20230710	35750	-29.09	20221216	22900	10.70	20220930	3.25	N	073490	500	38 억	182648	N	N	10	N	N
118	20230711	120550	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25300	100	2	0.40	264811100	10441	32.18	25200	25550	25200	32750	17650	25200	25362.62	2.40	0	-1241	25866	25532	25316	24982	24766	25425	24875	38	7550	500	18640	50	1	7603846	1924	12.68	1.30	12	0.14	1996.00	19430.00	35750	20221216	-29.23	22900	20220930	10.48	35500	-28.73	20230104	25100	0.80	20230710	35750	-29.23	20221216	22900	10.48	20220930	3.25	N	073490	500	38 억	182648	N	N	10	N	N
119	20230711	110551	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25300	100	2	0.40	197587850	7784	23.99	25200	25550	25200	32750	17650	25200	25383.85	2.40	0	-1245	25866	25532	25316	24982	24766	25425	24875	38	7550	500	18640	50	1	7603846	1924	12.68	1.30	12	0.10	1996.00	19430.00	35750	20221216	-29.23	22900	20220930	10.48	35500	-28.73	20230104	25100	0.80	20230710	35750	-29.23	20221216	22900	10.48	20220930	3.25	N	073490	500	38 억	182648	N	N	10	N	N
120	20230711	100550	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25400	200	2	0.79	107894600	4249	13.09	25200	25550	25200	32750	17650	25200	25392.94	2.40	0	-1213	25866	25532	25316	24982	24766	25425	24875	38	7550	500	18640	50	1	7603846	1931	12.73	1.31	12	0.06	1996.00	19430.00	35750	20221216	-28.95	22900	20220930	10.92	35500	-28.45	20230104	25100	1.20	20230710	35750	-28.95	20221216	22900	10.92	20220930	3.25	N	073490	500	38 억	182648	N	N	10	N	N
121	20230711	090550	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25350	150	2	0.60	16124600	637	1.96	25200	25450	25200	32750	17650	25200	25313.34	2.40	0	-32	25866	25532	25316	24982	24766	25425	24875	38	7550	500	18640	50	1	7603846	1928	12.70	1.30	12	0.01	1996.00	19430.00	35750	20221216	-29.09	22900	20220930	10.70	35500	-28.59	20230104	25100	1.00	20230710	35750	-29.09	20221216	22900	10.70	20220930	3.25	N	073490	500	38 억	182648	N	N	10	N	N
122	20230710	160546	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25200	-300	5	-1.18	818022000	32321	61.67	25300	25650	25100	33150	17850	25500	25310.99	2.40	0	85	26766	26132	25716	25082	24666	25925	24875	38	7650	500	18870	50	1	7603846	1916	12.63	1.30	12	0.43	1996.00	19430.00	35750	20221216	-29.51	22900	20220930	10.04	35500	-29.01	20230104	25100	0.40	20230710	35750	-29.51	20221216	22900	10.04	20220930	3.24	N	073490	500	38 억	182563	N	N	10	N	N
123	20230710	150545	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25100	-400	5	-1.57	766006200	30254	57.73	25300	25650	25100	33150	17850	25500	25319.17	2.40	0	68	26766	26132	25716	25082	24666	25925	24875	38	7650	500	18870	50	1	7603846	1909	12.58	1.29	12	0.40	1996.00	19430.00	35750	20221216	-29.79	22900	20220930	9.61	35500	-29.30	20230104	25100	0.00	20230710	35750	-29.79	20221216	22900	9.61	20220930	3.24	N	073490	500	38 억	182563	N	N	2	N	N
124	20230710	140540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25350	-150	5	-0.59	483770400	19072	36.39	25300	25650	25100	33150	17850	25500	25365.48	2.40	0	2183	26766	26132	25716	25082	24666	25925	24875	38	7650	500	18870	50	1	7603846	1928	12.70	1.30	12	0.25	1996.00	19430.00	35750	20221216	-29.09	22900	20220930	10.70	35500	-28.59	20230104	25100	1.00	20230710	35750	-29.09	20221216	22900	10.70	20220930	3.24	N	073490	500	38 억	182563	N	N	2	N	N
125	20230710	130535	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25400	-100	5	-0.39	388552950	15321	29.23	25300	25650	25100	33150	17850	25500	25360.81	2.40	0	1815	26766	26132	25716	25082	24666	25925	24875	38	7650	500	18870	50	1	7603846	1931	12.73	1.31	12	0.20	1996.00	19430.00	35750	20221216	-28.95	22900	20220930	10.92	35500	-28.45	20230104	25100	1.20	20230710	35750	-28.95	20221216	22900	10.92	20220930	3.24	N	073490	500	38 억	182563	N	N	2	N	N
126	20230710	120546	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25450	-50	5	-0.20	337969500	13331	25.44	25300	25650	25100	33150	17850	25500	25352.15	2.40	0	1720	26766	26132	25716	25082	24666	25925	24875	38	7650	500	18870	50	1	7603846	1935	12.75	1.31	12	0.18	1996.00	19430.00	35750	20221216	-28.81	22900	20220930	11.14	35500	-28.31	20230104	25100	1.39	20230710	35750	-28.81	20221216	22900	11.14	20220930	3.24	N	073490	500	38 억	182563	N	N	2	N	N
127	20230710	110547	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25400	-100	5	-0.39	286746150	11319	21.60	25300	25650	25100	33150	17850	25500	25333.17	2.40	0	1795	26766	26132	25716	25082	24666	25925	24875	38	7650	500	18870	50	1	7603846	1931	12.73	1.31	12	0.15	1996.00	19430.00	35750	20221216	-28.95	22900	20220930	10.92	35500	-28.45	20230104	25100	1.20	20230710	35750	-28.95	20221216	22900	10.92	20220930	3.24	N	073490	500	38 억	182563	N	N	2	N	N
128	20230710	100546	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25450	-50	5	-0.20	184413400	7301	13.93	25300	25500	25100	33150	17850	25500	25258.65	2.40	0	1794	26766	26132	25716	25082	24666	25925	24875	38	7650	500	18870	50	1	7603846	1935	12.75	1.31	12	0.10	1996.00	19430.00	35750	20221216	-28.81	22900	20220930	11.14	35500	-28.31	20230104	25100	1.39	20230710	35750	-28.81	20221216	22900	11.14	20220930	3.24	N	073490	500	38 억	182563	N	N	2	N	N
129	20230710	090541	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25350	-150	5	-0.59	20807300	820	1.56	25300	25500	25300	33150	17850	25500	25374.76	2.40	0	-334	26766	26132	25716	25082	24666	25925	24875	38	7650	500	18870	50	1	7603846	1928	12.70	1.30	12	0.01	1996.00	19430.00	35750	20221216	-29.09	22900	20220930	10.70	35500	-28.59	20230104	25300	0.20	20230710	35750	-29.09	20221216	22900	10.70	20220930	3.24	N	073490	500	38 억	182563	N	N	2	N	N
130	20230707	160538	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25500	-750	5	-2.86	1342154450	52368	117.55	26050	26350	25300	34100	18400	26250	25629.46	2.50	0	-9930	27183	26716	26383	25916	25583	26550	25750	38	7850	500	19420	50	1	7603846	1939	12.78	1.31	12	0.69	1996.00	19430.00	35750	20221216	-28.67	22900	20220930	11.35	35500	-28.17	20230104	25300	0.79	20230707	35750	-28.67	20221216	22900	11.35	20220930	3.20	N	073490	500	38 억	189802	N	N	2	N	N
131	20230707	150540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25300	-950	5	-3.62	1232793850	48059	107.88	26050	26350	25300	34100	18400	26250	25651.68	2.50	0	-8958	27183	26716	26383	25916	25583	26550	25750	38	7850	500	19420	50	1	7603846	1924	12.68	1.30	12	0.63	1996.00	19430.00	35750	20221216	-29.23	22900	20220930	10.48	35500	-28.73	20230104	25300	0.00	20230707	35750	-29.23	20221216	22900	10.48	20220930	3.20	N	073490	500	38 억	189802	N	N	1	N	N
132	20230707	140549	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25500	-750	5	-2.86	1078515600	41978	94.23	26050	26350	25300	34100	18400	26250	25692.40	2.50	0	-8214	27183	26716	26383	25916	25583	26550	25750	38	7850	500	19420	50	1	7603846	1939	12.78	1.31	12	0.55	1996.00	19430.00	35750	20221216	-28.67	22900	20220930	11.35	35500	-28.17	20230104	25300	0.79	20230707	35750	-28.67	20221216	22900	11.35	20220930	3.20	N	073490	500	38 억	189802	N	N	1	N	N
133	20230707	130545	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25600	-650	5	-2.48	779876600	30234	67.87	26050	26350	25550	34100	18400	26250	25794.69	2.50	0	-7194	27183	26716	26383	25916	25583	26550	25750	38	7850	500	19420	50	1	7603846	1947	12.83	1.32	12	0.40	1996.00	19430.00	35750	20221216	-28.39	22900	20220930	11.79	35500	-27.89	20230104	25550	0.20	20230707	35750	-28.39	20221216	22900	11.79	20220930	3.20	N	073490	500	38 억	189802	N	N	1	N	N
134	20230707	120545	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25700	-550	5	-2.10	636812200	24654	55.34	26050	26350	25550	34100	18400	26250	25829.97	2.50	0	-6112	27183	26716	26383	25916	25583	26550	25750	38	7850	500	19420	50	1	7603846	1954	12.88	1.32	12	0.32	1996.00	19430.00	35750	20221216	-28.11	22900	20220930	12.23	35500	-27.61	20230104	25550	0.59	20230707	35750	-28.11	20221216	22900	12.23	20220930	3.20	N	073490	500	38 억	189802	N	N	1	N	N
135	20230707	110546	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25600	-650	5	-2.48	462655900	17855	40.08	26050	26350	25550	34100	18400	26250	25911.84	2.50	0	-5120	27183	26716	26383	25916	25583	26550	25750	38	7850	500	19420	50	1	7603846	1947	12.83	1.32	12	0.23	1996.00	19430.00	35750	20221216	-28.39	22900	20220930	11.79	35500	-27.89	20230104	25550	0.20	20230707	35750	-28.39	20221216	22900	11.79	20220930	3.20	N	073490	500	38 억	189802	N	N	1	N	N
136	20230707	100540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25750	-500	5	-1.90	306551250	11794	26.47	26050	26350	25700	34100	18400	26250	25992.14	2.50	0	-2997	27183	26716	26383	25916	25583	26550	25750	38	7850	500	19420	50	1	7603846	1958	12.90	1.33	12	0.16	1996.00	19430.00	35750	20221216	-27.97	22900	20220930	12.45	35500	-27.46	20230104	25700	0.19	20230707	35750	-27.97	20221216	22900	12.45	20220930	3.20	N	073490	500	38 억	189802	N	N	1	N	N
137	20230707	090539	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26200	-50	5	-0.19	11241750	429	0.96	26050	26350	26050	34100	18400	26250	26204.55	2.50	0	-138	27183	26716	26383	25916	25583	26550	25750	38	7850	500	19420	50	1	7603846	1992	13.13	1.35	12	0.01	1996.00	19430.00	35750	20221216	-26.71	22900	20220930	14.41	35500	-26.20	20230104	25700	1.95	20230316	35750	-26.71	20221216	22900	14.41	20220930	3.20	N	073490	500	38 억	189802	N	N	1	N	N
138	20230706	160541	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26250	-650	5	-2.42	1164090200	44232	79.89	26700	26850	26050	34950	18850	26900	26317.97	2.60	0	-10337	28433	27666	27133	26366	25833	27400	26100	38	8050	500	19900	50	1	7603846	1996	13.15	1.35	12	0.58	1996.00	19430.00	35750	20221216	-26.57	22900	20220930	14.63	35500	-26.06	20230104	25700	2.14	20230316	35750	-26.57	20221216	22900	14.63	20220930	3.24	N	073490	500	38 억	197565	N	N	1	N	N
139	20230706	150541	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26050	-850	5	-3.16	1109963750	42163	76.15	26700	26850	26050	34950	18850	26900	26325.54	2.60	0	-9897	28433	27666	27133	26366	25833	27400	26100	38	8050	500	19900	50	1	7603846	1981	13.05	1.34	12	0.55	1996.00	19430.00	35750	20221216	-27.13	22900	20220930	13.76	35500	-26.62	20230104	25700	1.36	20230316	35750	-27.13	20221216	22900	13.76	20220930	3.24	N	073490	500	38 억	197565	N	N	25	N	N
140	20230706	140541	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26200	-700	5	-2.60	965469400	36630	66.16	26700	26850	26100	34950	18850	26900	26357.34	2.60	0	-7944	28433	27666	27133	26366	25833	27400	26100	38	8050	500	19900	50	1	7603846	1992	13.13	1.35	12	0.48	1996.00	19430.00	35750	20221216	-26.71	22900	20220930	14.41	35500	-26.20	20230104	25700	1.95	20230316	35750	-26.71	20221216	22900	14.41	20220930	3.24	N	073490	500	38 억	197565	N	N	25	N	N
141	20230706	130541	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26150	-750	5	-2.79	781690000	29596	53.45	26700	26850	26150	34950	18850	26900	26412.02	2.60	0	-8071	28433	27666	27133	26366	25833	27400	26100	38	8050	500	19900	50	1	7603846	1988	13.10	1.35	12	0.39	1996.00	19430.00	35750	20221216	-26.85	22900	20220930	14.19	35500	-26.34	20230104	25700	1.75	20230316	35750	-26.85	20221216	22900	14.19	20220930	3.24	N	073490	500	38 억	197565	N	N	25	N	N
142	20230706	120538	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26300	-600	5	-2.23	604554250	22845	41.26	26700	26850	26300	34950	18850	26900	26463.31	2.60	0	-7491	28433	27666	27133	26366	25833	27400	26100	38	8050	500	19900	50	1	7603846	2000	13.18	1.35	12	0.30	1996.00	19430.00	35750	20221216	-26.43	22900	20220930	14.85	35500	-25.92	20230104	25700	2.33	20230316	35750	-26.43	20221216	22900	14.85	20220930	3.24	N	073490	500	38 억	197565	N	N	25	N	N
143	20230706	110544	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26400	-500	5	-1.86	495129550	18691	33.76	26700	26850	26350	34950	18850	26900	26490.27	2.60	0	-6810	28433	27666	27133	26366	25833	27400	26100	38	8050	500	19900	50	1	7603846	2007	13.23	1.36	12	0.25	1996.00	19430.00	35750	20221216	-26.15	22900	20220930	15.28	35500	-25.63	20230104	25700	2.72	20230316	35750	-26.15	20221216	22900	15.28	20220930	3.24	N	073490	500	38 억	197565	N	N	25	N	N
144	20230706	100540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26450	-450	5	-1.67	287563000	10831	19.56	26700	26850	26450	34950	18850	26900	26550.00	2.60	0	-4539	28433	27666	27133	26366	25833	27400	26100	38	8050	500	19900	50	1	7603846	2011	13.25	1.36	12	0.14	1996.00	19430.00	35750	20221216	-26.01	22900	20220930	15.50	35500	-25.49	20230104	25700	2.92	20230316	35750	-26.01	20221216	22900	15.50	20220930	3.24	N	073490	500	38 억	197565	N	N	25	N	N
145	20230706	090540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26700	-200	5	-0.74	23639050	885	1.60	26700	26850	26700	34950	18850	26900	26710.79	2.60	0	-128	28433	27666	27133	26366	25833	27400	26100	38	8050	500	19900	50	1	7603846	2030	13.38	1.37	12	0.01	1996.00	19430.00	35750	20221216	-25.31	22900	20220930	16.59	35500	-24.79	20230104	25700	3.89	20230316	35750	-25.31	20221216	22900	16.59	20220930	3.24	N	073490	500	38 억	197565	N	N	25	N	N
146	20230705	160537	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26900	-100	5	-0.37	1492671900	55237	235.65	27200	27900	26600	35100	18900	27000	27023.04	2.61	0	-7402	28000	27500	27200	26700	26400	27350	26550	38	8100	500	19980	50	1	7603846	2045	13.48	1.38	12	0.73	1996.00	19430.00	35750	20221216	-24.76	22900	20220930	17.47	35500	-24.23	20230104	25700	4.67	20230316	35750	-24.76	20221216	22900	17.47	20220930	3.23	N	073490	500	38 억	198085	N	N	25	N	N
147	20230705	150536	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26900	-100	5	-0.37	1449090150	53613	228.72	27200	27900	26600	35100	18900	27000	27028.71	2.61	0	-7390	28000	27500	27200	26700	26400	27350	26550	38	8100	500	19980	50	1	7603846	2045	13.48	1.38	12	0.71	1996.00	19430.00	35750	20221216	-24.76	22900	20220930	17.47	35500	-24.23	20230104	25700	4.67	20230316	35750	-24.76	20221216	22900	17.47	20220930	3.23	N	073490	500	38 억	198085	N	N	43	N	N
148	20230705	140531	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26900	-100	5	-0.37	1232193000	45546	194.31	27200	27900	26600	35100	18900	27000	27053.81	2.61	0	-6207	28000	27500	27200	26700	26400	27350	26550	38	8100	500	19980	50	1	7603846	2045	13.48	1.38	12	0.60	1996.00	19430.00	35750	20221216	-24.76	22900	20220930	17.47	35500	-24.23	20230104	25700	4.67	20230316	35750	-24.76	20221216	22900	17.47	20220930	3.23	N	073490	500	38 억	198085	N	N	43	N	N
149	20230705	130532	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26800	-200	5	-0.74	459608550	17134	73.10	27200	27250	26600	35100	18900	27000	26824.36	2.61	0	-4813	28000	27500	27200	26700	26400	27350	26550	38	8100	500	19980	50	1	7603846	2038	13.43	1.38	12	0.23	1996.00	19430.00	35750	20221216	-25.03	22900	20220930	17.03	35500	-24.51	20230104	25700	4.28	20230316	35750	-25.03	20221216	22900	17.03	20220930	3.23	N	073490	500	38 억	198085	N	N	43	N	N
150	20230705	120530	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26800	-200	5	-0.74	367706050	13700	58.45	27200	27250	26600	35100	18900	27000	26839.86	2.61	0	-3739	28000	27500	27200	26700	26400	27350	26550	38	8100	500	19980	50	1	7603846	2038	13.43	1.38	12	0.18	1996.00	19430.00	35750	20221216	-25.03	22900	20220930	17.03	35500	-24.51	20230104	25700	4.28	20230316	35750	-25.03	20221216	22900	17.03	20220930	3.23	N	073490	500	38 억	198085	N	N	43	N	N
151	20230705	110536	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26950	-50	5	-0.19	273312300	10179	43.43	27200	27250	26600	35100	18900	27000	26850.60	2.61	0	-1674	28000	27500	27200	26700	26400	27350	26550	38	8100	500	19980	50	1	7603846	2049	13.50	1.39	12	0.13	1996.00	19430.00	35750	20221216	-24.62	22900	20220930	17.69	35500	-24.08	20230104	25700	4.86	20230316	35750	-24.62	20221216	22900	17.69	20220930	3.23	N	073490	500	38 억	198085	N	N	43	N	N
152	20230705	100533	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26900	-100	5	-0.37	212920200	7931	33.84	27200	27250	26600	35100	18900	27000	26846.58	2.61	0	-1116	28000	27500	27200	26700	26400	27350	26550	38	8100	500	19980	50	1	7603846	2045	13.48	1.38	12	0.10	1996.00	19430.00	35750	20221216	-24.76	22900	20220930	17.47	35500	-24.23	20230104	25700	4.67	20230316	35750	-24.76	20221216	22900	17.47	20220930	3.23	N	073490	500	38 억	198085	N	N	43	N	N
153	20230705	090532	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27200	200	2	0.74	1519550	56	0.24	27200	27250	27100	35100	18900	27000	27134.82	2.61	0	-35	28000	27500	27200	26700	26400	27350	26550	38	8100	500	19980	50	1	7603846	2068	13.63	1.40	12	0.00	1996.00	19430.00	35750	20221216	-23.92	22900	20220930	18.78	35500	-23.38	20230104	25700	5.84	20230316	35750	-23.92	20221216	22900	18.78	20220930	3.23	N	073490	500	38 억	198085	N	N	43	N	N
154	20230704	160530	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27000	-500	5	-1.82	633490050	23364	80.09	27350	27700	26900	35750	19250	27500	27114.38	2.62	0	-2333	28300	27900	27700	27300	27100	27800	27200	38	8250	500	20350	50	1	7603846	2053	13.53	1.39	12	0.31	1996.00	19430.00	35750	20221216	-24.48	22900	20220930	17.90	35500	-23.94	20230104	25700	5.06	20230316	35750	-24.48	20221216	22900	17.90	20220930	3.22	N	073490	500	38 억	199370	N	N	43	N	N
155	20230704	150524	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27050	-450	5	-1.64	621417250	22917	78.56	27350	27700	26900	35750	19250	27500	27115.99	2.62	0	-2128	28300	27900	27700	27300	27100	27800	27200	38	8250	500	20350	50	1	7603846	2057	13.55	1.39	12	0.30	1996.00	19430.00	35750	20221216	-24.34	22900	20220930	18.12	35500	-23.80	20230104	25700	5.25	20230316	35750	-24.34	20221216	22900	18.12	20220930	3.22	N	073490	500	38 억	199370	N	N	232	N	N
156	20230704	140529	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27050	-450	5	-1.64	545853950	20122	68.98	27350	27700	26900	35750	19250	27500	27127.22	2.62	0	-1841	28300	27900	27700	27300	27100	27800	27200	38	8250	500	20350	50	1	7603846	2057	13.55	1.39	12	0.26	1996.00	19430.00	35750	20221216	-24.34	22900	20220930	18.12	35500	-23.80	20230104	25700	5.25	20230316	35750	-24.34	20221216	22900	18.12	20220930	3.22	N	073490	500	38 억	199370	N	N	232	N	N
157	20230704	130521	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27000	-500	5	-1.82	524036250	19315	66.21	27350	27700	26900	35750	19250	27500	27131.05	2.62	0	-1633	28300	27900	27700	27300	27100	27800	27200	38	8250	500	20350	50	1	7603846	2053	13.53	1.39	12	0.25	1996.00	19430.00	35750	20221216	-24.48	22900	20220930	17.90	35500	-23.94	20230104	25700	5.06	20230316	35750	-24.48	20221216	22900	17.90	20220930	3.22	N	073490	500	38 억	199370	N	N	232	N	N
158	20230704	120526	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27000	-500	5	-1.82	441327900	16247	55.69	27350	27700	26950	35750	19250	27500	27163.65	2.62	0	-1596	28300	27900	27700	27300	27100	27800	27200	38	8250	500	20350	50	1	7603846	2053	13.53	1.39	12	0.21	1996.00	19430.00	35750	20221216	-24.48	22900	20220930	17.90	35500	-23.94	20230104	25700	5.06	20230316	35750	-24.48	20221216	22900	17.90	20220930	3.22	N	073490	500	38 억	199370	N	N	232	N	N
159	20230704	110522	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27050	-450	5	-1.64	373755150	13743	47.11	27350	27700	26950	35750	19250	27500	27196.04	2.62	0	-1767	28300	27900	27700	27300	27100	27800	27200	38	8250	500	20350	50	1	7603846	2057	13.55	1.39	12	0.18	1996.00	19430.00	35750	20221216	-24.34	22900	20220930	18.12	35500	-23.80	20230104	25700	5.25	20230316	35750	-24.34	20221216	22900	18.12	20220930	3.22	N	073490	500	38 억	199370	N	N	232	N	N
160	20230704	100520	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27150	-350	5	-1.27	180313350	6611	22.66	27350	27700	27100	35750	19250	27500	27274.75	2.62	0	-1427	28300	27900	27700	27300	27100	27800	27200	38	8250	500	20350	50	1	7603846	2064	13.60	1.40	12	0.09	1996.00	19430.00	35750	20221216	-24.06	22900	20220930	18.56	35500	-23.52	20230104	25700	5.64	20230316	35750	-24.06	20221216	22900	18.56	20220930	3.22	N	073490	500	38 억	199370	N	N	232	N	N
161	20230704	090520	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27350	-150	5	-0.55	32050450	1171	4.01	27350	27700	27300	35750	19250	27500	27370.15	2.62	0	-94	28300	27900	27700	27300	27100	27800	27200	38	8250	500	20350	50	1	7603846	2080	13.70	1.41	12	0.02	1996.00	19430.00	35750	20221216	-23.50	22900	20220930	19.43	35500	-22.96	20230104	25700	6.42	20230316	35750	-23.50	20221216	22900	19.43	20220930	3.22	N	073490	500	38 억	199370	N	N	232	N	N
162	20230703	160512	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27500	-250	5	-0.90	804704350	29056	55.41	28100	28100	27500	36050	19450	27750	27695.44	2.66	0	-1190	29116	28432	27616	26932	26116	28775	27275	38	8300	500	20530	50	1	7603846	2091	13.78	1.42	12	0.38	1996.00	19430.00	35750	20221216	-23.08	22900	20220930	20.09	35500	-22.54	20230104	25700	7.00	20230316	35750	-23.08	20221216	22900	20.09	20220930	3.29	N	073490	500	38 억	202361	N	N	232	N	N
163	20230703	150518	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27550	-200	5	-0.72	758204050	27367	52.19	28100	28100	27500	36050	19450	27750	27705.05	2.66	0	-875	29116	28432	27616	26932	26116	28775	27275	38	8300	500	20530	50	1	7603846	2095	13.80	1.42	12	0.36	1996.00	19430.00	35750	20221216	-22.94	22900	20220930	20.31	35500	-22.39	20230104	25700	7.20	20230316	35750	-22.94	20221216	22900	20.31	20220930	3.29	N	073490	500	38 억	202361	N	N	86	N	N
164	20230703	140519	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27650	-100	5	-0.36	693576500	25024	47.72	28100	28100	27500	36050	19450	27750	27716.45	2.66	0	-156	29116	28432	27616	26932	26116	28775	27275	38	8300	500	20530	50	1	7603846	2102	13.85	1.42	12	0.33	1996.00	19430.00	35750	20221216	-22.66	22900	20220930	20.74	35500	-22.11	20230104	25700	7.59	20230316	35750	-22.66	20221216	22900	20.74	20220930	3.29	N	073490	500	38 억	202361	N	N	86	N	N
165	20230703	130516	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27650	-100	5	-0.36	555822150	20029	38.19	28100	28100	27600	36050	19450	27750	27750.87	2.66	0	-324	29116	28432	27616	26932	26116	28775	27275	38	8300	500	20530	50	1	7603846	2102	13.85	1.42	12	0.26	1996.00	19430.00	35750	20221216	-22.66	22900	20220930	20.74	35500	-22.11	20230104	25700	7.59	20230316	35750	-22.66	20221216	22900	20.74	20220930	3.29	N	073490	500	38 억	202361	N	N	86	N	N
166	20230703	120520	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27700	-50	5	-0.18	463909900	16700	31.84	28100	28100	27600	36050	19450	27750	27779.04	2.66	0	275	29116	28432	27616	26932	26116	28775	27275	38	8300	500	20530	50	1	7603846	2106	13.88	1.43	12	0.22	1996.00	19430.00	35750	20221216	-22.52	22900	20220930	20.96	35500	-21.97	20230104	25700	7.78	20230316	35750	-22.52	20221216	22900	20.96	20220930	3.29	N	073490	500	38 억	202361	N	N	86	N	N
167	20230703	110515	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27600	-150	5	-0.54	394496450	14188	27.05	28100	28100	27600	36050	19450	27750	27804.94	2.66	0	-70	29116	28432	27616	26932	26116	28775	27275	38	8300	500	20530	50	1	7603846	2099	13.83	1.42	12	0.19	1996.00	19430.00	35750	20221216	-22.80	22900	20220930	20.52	35500	-22.25	20230104	25700	7.39	20230316	35750	-22.80	20221216	22900	20.52	20220930	3.29	N	073490	500	38 억	202361	N	N	86	N	N
168	20230703	100508	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27950	200	2	0.72	241856350	8687	16.56	28100	28100	27650	36050	19450	27750	27841.19	2.66	0	717	29116	28432	27616	26932	26116	28775	27275	38	8300	500	20530	50	1	7603846	2125	14.00	1.44	12	0.11	1996.00	19430.00	35750	20221216	-21.82	22900	20220930	22.05	35500	-21.27	20230104	25700	8.75	20230316	35750	-21.82	20221216	22900	22.05	20220930	3.29	N	073490	500	38 억	202361	N	N	86	N	N
169	20230703	090512	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27800	50	2	0.18	23205750	835	1.59	28100	28100	27650	36050	19450	27750	27791.37	2.66	0	-204	29116	28432	27616	26932	26116	28775	27275	38	8300	500	20530	50	1	7603846	2114	13.93	1.43	12	0.01	1996.00	19430.00	35750	20221216	-22.24	22900	20220930	21.40	35500	-21.69	20230104	25700	8.17	20230316	35750	-22.24	20221216	22900	21.40	20220930	3.29	N	073490	500	38 억	202361	N	N	86	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History