KissMeData/073490/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

78 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160638	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	-250	5	-1.07	398378500	17171	74.82	23350	23500	23100	30400	16400	23400	23200.68	2.74	-4984	23700	23550	23350	23200	23000	23450	23100	38	7000	500	17310	50	1	7603846	1760	11.60	1.19	12	0.23	1996.00	19430.00	35750	20221216	-35.24	20800	20230817	11.30	35500	-34.79	20230104	20800	11.30	20230817	35750	-35.24	20221216	20800	11.30	20230817	3.55	N	073490	500	38 억	208322	N	N	76	N	N
3	20230831	150818	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	-250	5	-1.07	383257200	16518	71.97	23350	23500	23100	30400	16400	23400	23202.40	2.74	-5043	23700	23550	23350	23200	23000	23450	23100	38	7000	500	17310	50	1	7603846	1760	11.60	1.19	12	0.22	1996.00	19430.00	35750	20221216	-35.24	20800	20230817	11.30	35500	-34.79	20230104	20800	11.30	20230817	35750	-35.24	20221216	20800	11.30	20230817	3.55	N	073490	500	38 억	208322	N	N	22	N	N
4	20230831	140904	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	-250	5	-1.07	353452350	15231	66.37	23350	23500	23100	30400	16400	23400	23206.12	2.74	-4670	23700	23550	23350	23200	23000	23450	23100	38	7000	500	17310	50	1	7603846	1760	11.60	1.19	12	0.20	1996.00	19430.00	35750	20221216	-35.24	20800	20230817	11.30	35500	-34.79	20230104	20800	11.30	20230817	35750	-35.24	20221216	20800	11.30	20230817	3.55	N	073490	500	38 억	208322	N	N	22	N	N
5	20230831	130839	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23100	-300	5	-1.28	324622850	13984	60.93	23350	23500	23100	30400	16400	23400	23213.88	2.74	-4638	23700	23550	23350	23200	23000	23450	23100	38	7000	500	17310	50	1	7603846	1756	11.57	1.19	12	0.18	1996.00	19430.00	35750	20221216	-35.38	20800	20230817	11.06	35500	-34.93	20230104	20800	11.06	20230817	35750	-35.38	20221216	20800	11.06	20230817	3.55	N	073490	500	38 억	208322	N	N	22	N	N
6	20230831	120857	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23200	-200	5	-0.85	255047050	10981	47.85	23350	23500	23100	30400	16400	23400	23226.21	2.74	-2230	23700	23550	23350	23200	23000	23450	23100	38	7000	500	17310	50	1	7603846	1764	11.62	1.19	12	0.14	1996.00	19430.00	35750	20221216	-35.10	20800	20230817	11.54	35500	-34.65	20230104	20800	11.54	20230817	35750	-35.10	20221216	20800	11.54	20230817	3.55	N	073490	500	38 억	208322	N	N	22	N	N
7	20230831	111230	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23200	-200	5	-0.85	224602650	9668	42.13	23350	23500	23100	30400	16400	23400	23231.55	2.74	-1724	23700	23550	23350	23200	23000	23450	23100	38	7000	500	17310	50	1	7603846	1764	11.62	1.19	12	0.13	1996.00	19430.00	35750	20221216	-35.10	20800	20230817	11.54	35500	-34.65	20230104	20800	11.54	20230817	35750	-35.10	20221216	20800	11.54	20230817	3.55	N	073490	500	38 억	208322	N	N	22	N	N
8	20230831	100938	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	-250	5	-1.07	156036800	6704	29.21	23350	23500	23150	30400	16400	23400	23275.18	2.74	-804	23700	23550	23350	23200	23000	23450	23100	38	7000	500	17310	50	1	7603846	1760	11.60	1.19	12	0.09	1996.00	19430.00	35750	20221216	-35.24	20800	20230817	11.30	35500	-34.79	20230104	20800	11.30	20230817	35750	-35.24	20221216	20800	11.30	20230817	3.55	N	073490	500	38 억	208322	N	N	22	N	N
9	20230831	090818	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23450	50	2	0.21	24175150	1034	4.51	23350	23500	23300	30400	16400	23400	23380.22	2.74	-116	23700	23550	23350	23200	23000	23450	23100	38	7000	500	17310	50	1	7603846	1783	11.75	1.21	12	0.01	1996.00	19430.00	35750	20221216	-34.41	20800	20230817	12.74	35500	-33.94	20230104	20800	12.74	20230817	35750	-34.41	20221216	20800	12.74	20230817	3.55	N	073490	500	38 억	208322	N	N	22	N	N
10	20230830	160642	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23400	200	2	0.86	534722100	22925	65.18	23450	23500	23150	30150	16250	23200	23324.73	2.68	4367	23933	23566	23083	22716	22233	23750	22900	38	6950	500	17160	50	1	7603846	1779	11.72	1.20	12	0.30	1996.00	19430.00	35750	20221216	-34.55	20800	20230817	12.50	35500	-34.08	20230104	20800	12.50	20230817	35750	-34.55	20221216	20800	12.50	20230817	3.55	N	073490	500	38 억	203954	N	N	22	N	N
11	20230830	150759	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23400	200	2	0.86	524755150	22499	63.97	23450	23500	23150	30150	16250	23200	23323.49	2.68	4311	23933	23566	23083	22716	22233	23750	22900	38	6950	500	17160	50	1	7603846	1779	11.72	1.20	12	0.30	1996.00	19430.00	35750	20221216	-34.55	20800	20230817	12.50	35500	-34.08	20230104	20800	12.50	20230817	35750	-34.55	20221216	20800	12.50	20230817	3.55	N	073490	500	38 억	203954	N	N	27	N	N
12	20230830	140838	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23400	200	2	0.86	498488850	21376	60.78	23450	23500	23150	30150	16250	23200	23320.02	2.68	4193	23933	23566	23083	22716	22233	23750	22900	38	6950	500	17160	50	1	7603846	1779	11.72	1.20	12	0.28	1996.00	19430.00	35750	20221216	-34.55	20800	20230817	12.50	35500	-34.08	20230104	20800	12.50	20230817	35750	-34.55	20221216	20800	12.50	20230817	3.55	N	073490	500	38 억	203954	N	N	27	N	N
13	20230830	130826	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23400	200	2	0.86	431826450	18525	52.67	23450	23500	23150	30150	16250	23200	23310.47	2.68	3563	23933	23566	23083	22716	22233	23750	22900	38	6950	500	17160	50	1	7603846	1779	11.72	1.20	12	0.24	1996.00	19430.00	35750	20221216	-34.55	20800	20230817	12.50	35500	-34.08	20230104	20800	12.50	20230817	35750	-34.55	20221216	20800	12.50	20230817	3.55	N	073490	500	38 억	203954	N	N	27	N	N
14	20230830	120839	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23400	200	2	0.86	306001800	13149	37.39	23450	23450	23150	30150	16250	23200	23271.87	2.68	914	23933	23566	23083	22716	22233	23750	22900	38	6950	500	17160	50	1	7603846	1779	11.72	1.20	12	0.17	1996.00	19430.00	35750	20221216	-34.55	20800	20230817	12.50	35500	-34.08	20230104	20800	12.50	20230817	35750	-34.55	20221216	20800	12.50	20230817	3.55	N	073490	500	38 억	203954	N	N	27	N	N
15	20230830	111219	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23300	100	2	0.43	298286350	12819	36.45	23450	23450	23150	30150	16250	23200	23269.08	2.68	877	23933	23566	23083	22716	22233	23750	22900	38	6950	500	17160	50	1	7603846	1772	11.67	1.20	12	0.17	1996.00	19430.00	35750	20221216	-34.83	20800	20230817	12.02	35500	-34.37	20230104	20800	12.02	20230817	35750	-34.83	20221216	20800	12.02	20230817	3.55	N	073490	500	38 억	203954	N	N	27	N	N
16	20230830	100903	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23250	50	2	0.22	152913650	6581	18.71	23450	23450	23150	30150	16250	23200	23235.63	2.68	-859	23933	23566	23083	22716	22233	23750	22900	38	6950	500	17160	50	1	7603846	1768	11.65	1.20	12	0.09	1996.00	19430.00	35750	20221216	-34.97	20800	20230817	11.78	35500	-34.51	20230104	20800	11.78	20230817	35750	-34.97	20221216	20800	11.78	20230817	3.55	N	073490	500	38 억	203954	N	N	27	N	N
17	20230830	090804	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23200	0	3	0.00	60472400	2601	7.40	23450	23450	23200	30150	16250	23200	23249.67	2.68	-1034	23933	23566	23083	22716	22233	23750	22900	38	6950	500	17160	50	1	7603846	1764	11.62	1.19	12	0.03	1996.00	19430.00	35750	20221216	-35.10	20800	20230817	11.54	35500	-34.65	20230104	20800	11.54	20230817	35750	-35.10	20221216	20800	11.54	20230817	3.55	N	073490	500	38 억	203954	N	N	27	N	N
18	20230829	160638	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23200	450	2	1.98	809013600	34891	175.57	22600	23450	22600	29550	15950	22750	23186.88	2.57	8257	23150	22950	22700	22500	22250	23050	22600	38	6800	500	16830	50	1	7603846	1764	11.62	1.19	12	0.46	1996.00	19430.00	35750	20221216	-35.10	20800	20230817	11.54	35500	-34.65	20230104	20800	11.54	20230817	35750	-35.10	20221216	20800	11.54	20230817	3.53	N	073490	500	38 억	195699	N	N	27	N	N
19	20230829	150803	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23000	250	2	1.10	766589850	33059	166.35	22600	23450	22600	29550	15950	22750	23188.54	2.57	8202	23150	22950	22700	22500	22250	23050	22600	38	6800	500	16830	50	1	7603846	1749	11.52	1.18	12	0.43	1996.00	19430.00	35750	20221216	-35.66	20800	20230817	10.58	35500	-35.21	20230104	20800	10.58	20230817	35750	-35.66	20221216	20800	10.58	20230817	3.53	N	073490	500	38 억	195699	N	N	0	N	N
20	20230829	140904	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23000	250	2	1.10	714762100	30809	155.03	22600	23450	22600	29550	15950	22750	23199.78	2.57	7707	23150	22950	22700	22500	22250	23050	22600	38	6800	500	16830	50	1	7603846	1749	11.52	1.18	12	0.41	1996.00	19430.00	35750	20221216	-35.66	20800	20230817	10.58	35500	-35.21	20230104	20800	10.58	20230817	35750	-35.66	20221216	20800	10.58	20230817	3.53	N	073490	500	38 억	195699	N	N	0	N	N
21	20230829	130825	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	400	2	1.76	651973350	28086	141.33	22600	23450	22600	29550	15950	22750	23213.46	2.57	7849	23150	22950	22700	22500	22250	23050	22600	38	6800	500	16830	50	1	7603846	1760	11.60	1.19	12	0.37	1996.00	19430.00	35750	20221216	-35.24	20800	20230817	11.30	35500	-34.79	20230104	20800	11.30	20230817	35750	-35.24	20221216	20800	11.30	20230817	3.53	N	073490	500	38 억	195699	N	N	0	N	N
22	20230829	120851	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23200	450	2	1.98	606579050	26131	131.49	22600	23450	22600	29550	15950	22750	23213.01	2.57	7385	23150	22950	22700	22500	22250	23050	22600	38	6800	500	16830	50	1	7603846	1764	11.62	1.19	12	0.34	1996.00	19430.00	35750	20221216	-35.10	20800	20230817	11.54	35500	-34.65	20230104	20800	11.54	20230817	35750	-35.10	20221216	20800	11.54	20230817	3.53	N	073490	500	38 억	195699	N	N	0	N	N
23	20230829	111425	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23050	300	2	1.32	564905050	24331	122.43	22600	23450	22600	29550	15950	22750	23217.50	2.57	6614	23150	22950	22700	22500	22250	23050	22600	38	6800	500	16830	50	1	7603846	1753	11.55	1.19	12	0.32	1996.00	19430.00	35750	20221216	-35.52	20800	20230817	10.82	35500	-35.07	20230104	20800	10.82	20230817	35750	-35.52	20221216	20800	10.82	20230817	3.53	N	073490	500	38 억	195699	N	N	0	N	N
24	20230829	100935	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23300	550	2	2.42	425107800	18280	91.98	22600	23450	22600	29550	15950	22750	23255.35	2.57	5088	23150	22950	22700	22500	22250	23050	22600	38	6800	500	16830	50	1	7603846	1772	11.67	1.20	12	0.24	1996.00	19430.00	35750	20221216	-34.83	20800	20230817	12.02	35500	-34.37	20230104	20800	12.02	20230817	35750	-34.83	20221216	20800	12.02	20230817	3.53	N	073490	500	38 억	195699	N	N	0	N	N
25	20230829	090625	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23000	250	2	1.10	34248600	1495	7.52	22600	23000	22600	29550	15950	22750	22908.76	2.57	659	23150	22950	22700	22500	22250	23050	22600	38	6800	500	16830	50	1	7603846	1749	11.52	1.18	12	0.02	1996.00	19430.00	35750	20221216	-35.66	20800	20230817	10.58	35500	-35.21	20230104	20800	10.58	20230817	35750	-35.66	20221216	20800	10.58	20230817	3.53	N	073490	500	38 억	195699	N	N	0	N	N
26	20230828	160619	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	100	2	0.44	446710900	19715	79.08	22500	22900	22450	29400	15900	22650	22658.42	2.53	3019	23583	23116	22783	22316	21983	23350	22550	38	6750	500	16760	50	1	7603846	1730	11.40	1.17	12	0.26	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.52	N	073490	500	38 억	192680	N	N	7	N	N
27	20230828	150627	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	100	2	0.44	417102650	18415	73.86	22500	22900	22450	29400	15900	22650	22650.16	2.53	2704	23583	23116	22783	22316	21983	23350	22550	38	6750	500	16760	50	1	7603846	1730	11.40	1.17	12	0.24	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.52	N	073490	500	38 억	192680	N	N	7	N	N
28	20230828	140627	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22850	200	2	0.88	373420300	16502	66.19	22500	22900	22450	29400	15900	22650	22628.79	2.53	3008	23583	23116	22783	22316	21983	23350	22550	38	6750	500	16760	50	1	7603846	1737	11.45	1.18	12	0.22	1996.00	19430.00	35750	20221216	-36.08	20800	20230817	9.86	35500	-35.63	20230104	20800	9.86	20230817	35750	-36.08	20221216	20800	9.86	20230817	3.52	N	073490	500	38 억	192680	N	N	7	N	N
29	20230828	130631	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	150	2	0.66	326066000	14427	57.87	22500	22900	22450	29400	15900	22650	22601.10	2.53	3548	23583	23116	22783	22316	21983	23350	22550	38	6750	500	16760	50	1	7603846	1734	11.42	1.17	12	0.19	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.52	N	073490	500	38 억	192680	N	N	7	N	N
30	20230828	120625	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	100	2	0.44	285464750	12638	50.69	22500	22900	22450	29400	15900	22650	22587.81	2.53	3630	23583	23116	22783	22316	21983	23350	22550	38	6750	500	16760	50	1	7603846	1730	11.40	1.17	12	0.17	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.52	N	073490	500	38 억	192680	N	N	7	N	N
31	20230828	110621	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	-50	5	-0.22	215732050	9566	38.37	22500	22700	22450	29400	15900	22650	22551.96	2.53	2569	23583	23116	22783	22316	21983	23350	22550	38	6750	500	16760	50	1	7603846	1718	11.32	1.16	12	0.13	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.52	N	073490	500	38 억	192680	N	N	7	N	N
32	20230828	100616	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	-50	5	-0.22	154392000	6846	27.46	22500	22700	22450	29400	15900	22650	22552.15	2.53	2083	23583	23116	22783	22316	21983	23350	22550	38	6750	500	16760	50	1	7603846	1718	11.32	1.16	12	0.09	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.52	N	073490	500	38 억	192680	N	N	7	N	N
33	20230828	090626	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	0	3	0.00	40654600	1799	7.22	22500	22700	22500	29400	15900	22650	22598.44	2.53	-168	23583	23116	22783	22316	21983	23350	22550	38	6750	500	16760	50	1	7603846	1722	11.35	1.17	12	0.02	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.52	N	073490	500	38 억	192680	N	N	7	N	N
34	20230825	160621	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	-100	5	-0.44	565473300	24930	117.92	22500	23250	22450	29550	15950	22750	22682.61	2.57	-3447	23550	23150	22900	22500	22250	23025	22375	38	6800	500	16830	50	1	7603846	1722	11.35	1.17	12	0.33	1996.00	19430.00	35750	20221216	-36.64	20800	20230817	8.89	35500	-36.20	20230104	20800	8.89	20230817	35750	-36.64	20221216	20800	8.89	20230817	3.46	N	073490	500	38 억	195719	N	N	7	N	N
35	20230825	150625	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22500	-250	5	-1.10	533257700	23505	111.18	22500	23250	22450	29550	15950	22750	22686.99	2.57	-3308	23550	23150	22900	22500	22250	23025	22375	38	6800	500	16830	50	1	7603846	1711	11.27	1.16	12	0.31	1996.00	19430.00	35750	20221216	-37.06	20800	20230817	8.17	35500	-36.62	20230104	20800	8.17	20230817	35750	-37.06	20221216	20800	8.17	20230817	3.46	N	073490	500	38 억	195719	N	N	6	N	N
36	20230825	140623	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	-200	5	-0.88	423370150	18621	88.08	22500	23250	22450	29550	15950	22750	22736.17	2.57	-2760	23550	23150	22900	22500	22250	23025	22375	38	6800	500	16830	50	1	7603846	1715	11.30	1.16	12	0.24	1996.00	19430.00	35750	20221216	-36.92	20800	20230817	8.41	35500	-36.48	20230104	20800	8.41	20230817	35750	-36.92	20221216	20800	8.41	20230817	3.46	N	073490	500	38 억	195719	N	N	6	N	N
37	20230825	130621	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	-150	5	-0.66	341694350	14999	70.94	22500	23250	22450	29550	15950	22750	22781.14	2.57	-2719	23550	23150	22900	22500	22250	23025	22375	38	6800	500	16830	50	1	7603846	1718	11.32	1.16	12	0.20	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.46	N	073490	500	38 억	195719	N	N	6	N	N
38	20230825	120620	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	0	3	0.00	284824150	12491	59.08	22500	23250	22450	29550	15950	22750	22802.35	2.57	-2241	23550	23150	22900	22500	22250	23025	22375	38	6800	500	16830	50	1	7603846	1730	11.40	1.17	12	0.16	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.46	N	073490	500	38 억	195719	N	N	6	N	N
39	20230825	110623	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22950	200	2	0.88	216065150	9473	44.81	22500	23250	22450	29550	15950	22750	22808.52	2.57	-1968	23550	23150	22900	22500	22250	23025	22375	38	6800	500	16830	50	1	7603846	1745	11.50	1.18	12	0.12	1996.00	19430.00	35750	20221216	-35.80	20800	20230817	10.34	35500	-35.35	20230104	20800	10.34	20230817	35750	-35.80	20221216	20800	10.34	20230817	3.46	N	073490	500	38 억	195719	N	N	6	N	N
40	20230825	100623	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22850	100	2	0.44	100520600	4451	21.05	22500	22900	22450	29550	15950	22750	22583.82	2.57	-829	23550	23150	22900	22500	22250	23025	22375	38	6800	500	16830	50	1	7603846	1737	11.45	1.18	12	0.06	1996.00	19430.00	35750	20221216	-36.08	20800	20230817	9.86	35500	-35.63	20230104	20800	9.86	20230817	35750	-36.08	20221216	20800	9.86	20230817	3.46	N	073490	500	38 억	195719	N	N	6	N	N
41	20230825	090621	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	-150	5	-0.66	13986000	619	2.93	22500	22900	22500	29550	15950	22750	22594.51	2.57	-96	23550	23150	22900	22500	22250	23025	22375	38	6800	500	16830	50	1	7603846	1718	11.32	1.16	12	0.01	1996.00	19430.00	35750	20221216	-36.78	20800	20230817	8.65	35500	-36.34	20230104	20800	8.65	20230817	35750	-36.78	20221216	20800	8.65	20230817	3.46	N	073490	500	38 억	195719	N	N	6	N	N
42	20230824	160616	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	-50	5	-0.22	482202400	21123	35.49	23300	23300	22650	29600	16000	22800	22828.31	2.58	-529	24066	23432	22616	21982	21166	23750	22300	38	6800	500	16870	50	1	7603846	1730	11.40	1.17	12	0.28	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.50	N	073490	500	38 억	196233	N	N	6	N	N
43	20230824	150615	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22700	-100	5	-0.44	434035850	19004	31.93	23300	23300	22650	29600	16000	22800	22839.18	2.58	-757	24066	23432	22616	21982	21166	23750	22300	38	6800	500	16870	50	1	7603846	1726	11.37	1.17	12	0.25	1996.00	19430.00	35750	20221216	-36.50	20800	20230817	9.13	35500	-36.06	20230104	20800	9.13	20230817	35750	-36.50	20221216	20800	9.13	20230817	3.50	N	073490	500	38 억	196233	N	N	8	N	N
44	20230824	140616	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	-50	5	-0.22	397813650	17415	29.26	23300	23300	22650	29600	16000	22800	22843.16	2.58	-230	24066	23432	22616	21982	21166	23750	22300	38	6800	500	16870	50	1	7603846	1730	11.40	1.17	12	0.23	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.50	N	073490	500	38 억	196233	N	N	8	N	N
45	20230824	130622	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	0	3	0.00	337111250	14750	24.78	23300	23300	22650	29600	16000	22800	22855.00	2.58	-189	24066	23432	22616	21982	21166	23750	22300	38	6800	500	16870	50	1	7603846	1734	11.42	1.17	12	0.19	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.50	N	073490	500	38 억	196233	N	N	8	N	N
46	20230824	120620	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	0	3	0.00	305426400	13360	22.45	23300	23300	22650	29600	16000	22800	22861.26	2.58	-1	24066	23432	22616	21982	21166	23750	22300	38	6800	500	16870	50	1	7603846	1734	11.42	1.17	12	0.18	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.50	N	073490	500	38 억	196233	N	N	8	N	N
47	20230824	110619	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	-50	5	-0.22	263183350	11512	19.34	23300	23300	22650	29600	16000	22800	22861.65	2.58	-159	24066	23432	22616	21982	21166	23750	22300	38	6800	500	16870	50	1	7603846	1730	11.40	1.17	12	0.15	1996.00	19430.00	35750	20221216	-36.36	20800	20230817	9.38	35500	-35.92	20230104	20800	9.38	20230817	35750	-36.36	20221216	20800	9.38	20230817	3.50	N	073490	500	38 억	196233	N	N	8	N	N
48	20230824	100617	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22900	100	2	0.44	185296050	8105	13.62	23300	23300	22650	29600	16000	22800	22861.94	2.58	-585	24066	23432	22616	21982	21166	23750	22300	38	6800	500	16870	50	1	7603846	1741	11.47	1.18	12	0.11	1996.00	19430.00	35750	20221216	-35.94	20800	20230817	10.10	35500	-35.49	20230104	20800	10.10	20230817	35750	-35.94	20221216	20800	10.10	20230817	3.50	N	073490	500	38 억	196233	N	N	8	N	N
49	20230824	090618	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22700	-100	5	-0.44	71721800	3124	5.25	23300	23300	22700	29600	16000	22800	22958.32	2.58	-519	24066	23432	22616	21982	21166	23750	22300	38	6800	500	16870	50	1	7603846	1726	11.37	1.17	12	0.04	1996.00	19430.00	35750	20221216	-36.50	20800	20230817	9.13	35500	-36.06	20230104	20800	9.13	20230817	35750	-36.50	20221216	20800	9.13	20230817	3.50	N	073490	500	38 억	196233	N	N	8	N	N
50	20230823	160614	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	750	2	3.40	1363012000	59490	371.70	22400	23250	21800	28650	15450	22050	22911.85	2.53	4273	22550	22300	22100	21850	21650	22200	21750	38	6600	500	16310	50	1	7603846	1734	11.42	1.17	12	0.78	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.49	N	073490	500	38 억	192023	N	N	8	N	N
51	20230823	150616	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	750	2	3.40	1341961900	58568	365.94	22400	23250	21800	28650	15450	22050	22912.89	2.53	4434	22550	22300	22100	21850	21650	22200	21750	38	6600	500	16310	50	1	7603846	1734	11.42	1.17	12	0.77	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.49	N	073490	500	38 억	192023	N	N	0	N	N
52	20230823	140620	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22800	750	2	3.40	1281500500	55922	349.40	22400	23250	21800	28650	15450	22050	22915.86	2.53	4839	22550	22300	22100	21850	21650	22200	21750	38	6600	500	16310	50	1	7603846	1734	11.42	1.17	12	0.74	1996.00	19430.00	35750	20221216	-36.22	20800	20230817	9.62	35500	-35.77	20230104	20800	9.62	20230817	35750	-36.22	20221216	20800	9.62	20230817	3.49	N	073490	500	38 억	192023	N	N	0	N	N
53	20230823	130614	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23100	1050	2	4.76	1233551550	53827	336.31	22400	23250	21800	28650	15450	22050	22916.97	2.53	4816	22550	22300	22100	21850	21650	22200	21750	38	6600	500	16310	50	1	7603846	1756	11.57	1.19	12	0.71	1996.00	19430.00	35750	20221216	-35.38	20800	20230817	11.06	35500	-34.93	20230104	20800	11.06	20230817	35750	-35.38	20221216	20800	11.06	20230817	3.49	N	073490	500	38 억	192023	N	N	0	N	N
54	20230823	120619	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23200	1150	2	5.22	1089192900	47583	297.30	22400	23200	21800	28650	15450	22050	22890.38	2.53	5044	22550	22300	22100	21850	21650	22200	21750	38	6600	500	16310	50	1	7603846	1764	11.62	1.19	12	0.63	1996.00	19430.00	35750	20221216	-35.10	20800	20230817	11.54	35500	-34.65	20230104	20800	11.54	20230817	35750	-35.10	20221216	20800	11.54	20230817	3.49	N	073490	500	38 억	192023	N	N	0	N	N
55	20230823	110616	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23000	950	2	4.31	669147800	29396	183.67	22400	23200	21800	28650	15450	22050	22763.23	2.53	180	22550	22300	22100	21850	21650	22200	21750	38	6600	500	16310	50	1	7603846	1749	11.52	1.18	12	0.39	1996.00	19430.00	35750	20221216	-35.66	20800	20230817	10.58	35500	-35.21	20230104	20800	10.58	20230817	35750	-35.66	20221216	20800	10.58	20230817	3.49	N	073490	500	38 억	192023	N	N	0	N	N
56	20230823	100615	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	400	2	1.81	92973450	4205	26.27	22400	22450	21800	28650	15450	22050	22110.21	2.53	-410	22550	22300	22100	21850	21650	22200	21750	38	6600	500	16310	50	1	7603846	1707	11.25	1.16	12	0.06	1996.00	19430.00	35750	20221216	-37.20	20800	20230817	7.93	35500	-36.76	20230104	20800	7.93	20230817	35750	-37.20	20221216	20800	7.93	20230817	3.49	N	073490	500	38 억	192023	N	N	0	N	N
57	20230823	090620	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	-200	5	-0.91	14432650	653	4.08	22400	22400	21800	28650	15450	22050	22102.07	2.53	-295	22550	22300	22100	21850	21650	22200	21750	38	6600	500	16310	50	1	7603846	1661	10.95	1.12	12	0.01	1996.00	19430.00	35750	20221216	-38.88	20800	20230817	5.05	35500	-38.45	20230104	20800	5.05	20230817	35750	-38.88	20221216	20800	5.05	20230817	3.49	N	073490	500	38 억	192023	N	N	0	N	N
58	20230822	160612	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-200	5	-0.90	352372800	15987	73.99	22100	22350	21900	28900	15600	22250	22041.21	2.54	-1295	23116	22682	21916	21482	20716	22900	21700	38	6650	500	16460	50	1	7603846	1677	11.05	1.13	12	0.21	1996.00	19430.00	35750	20221216	-38.32	20800	20230817	6.01	35500	-37.89	20230104	20800	6.01	20230817	35750	-38.32	20221216	20800	6.01	20230817	3.49	N	073490	500	38 억	193319	N	N	16	N	N
59	20230822	150613	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-250	5	-1.12	325212150	14752	68.27	22100	22350	21900	28900	15600	22250	22045.29	2.54	-1268	23116	22682	21916	21482	20716	22900	21700	38	6650	500	16460	50	1	7603846	1673	11.02	1.13	12	0.19	1996.00	19430.00	35750	20221216	-38.46	20800	20230817	5.77	35500	-38.03	20230104	20800	5.77	20230817	35750	-38.46	20221216	20800	5.77	20230817	3.49	N	073490	500	38 억	193319	N	N	16	N	N
60	20230822	140617	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-250	5	-1.12	272832150	12367	57.24	22100	22350	21900	28900	15600	22250	22061.30	2.54	-788	23116	22682	21916	21482	20716	22900	21700	38	6650	500	16460	50	1	7603846	1673	11.02	1.13	12	0.16	1996.00	19430.00	35750	20221216	-38.46	20800	20230817	5.77	35500	-38.03	20230104	20800	5.77	20230817	35750	-38.46	20221216	20800	5.77	20230817	3.49	N	073490	500	38 억	193319	N	N	16	N	N
61	20230822	130613	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	-50	5	-0.22	250365300	11349	52.52	22100	22350	21900	28900	15600	22250	22060.56	2.54	-390	23116	22682	21916	21482	20716	22900	21700	38	6650	500	16460	50	1	7603846	1688	11.12	1.14	12	0.15	1996.00	19430.00	35750	20221216	-37.90	20800	20230817	6.73	35500	-37.46	20230104	20800	6.73	20230817	35750	-37.90	20221216	20800	6.73	20230817	3.49	N	073490	500	38 억	193319	N	N	16	N	N
62	20230822	120603	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	0	3	0.00	212018400	9617	44.51	22100	22350	21900	28900	15600	22250	22046.21	2.54	-766	23116	22682	21916	21482	20716	22900	21700	38	6650	500	16460	50	1	7603846	1692	11.15	1.15	12	0.13	1996.00	19430.00	35750	20221216	-37.76	20800	20230817	6.97	35500	-37.32	20230104	20800	6.97	20230817	35750	-37.76	20221216	20800	6.97	20230817	3.49	N	073490	500	38 억	193319	N	N	16	N	N
63	20230822	110611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	-150	5	-0.67	206317650	9360	43.32	22100	22350	21900	28900	15600	22250	22042.48	2.54	-763	23116	22682	21916	21482	20716	22900	21700	38	6650	500	16460	50	1	7603846	1680	11.07	1.14	12	0.12	1996.00	19430.00	35750	20221216	-38.18	20800	20230817	6.25	35500	-37.75	20230104	20800	6.25	20230817	35750	-38.18	20221216	20800	6.25	20230817	3.49	N	073490	500	38 억	193319	N	N	16	N	N
64	20230822	100607	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-200	5	-0.90	122682650	5576	25.81	22100	22350	21900	28900	15600	22250	22001.91	2.54	-905	23116	22682	21916	21482	20716	22900	21700	38	6650	500	16460	50	1	7603846	1677	11.05	1.13	12	0.07	1996.00	19430.00	35750	20221216	-38.32	20800	20230817	6.01	35500	-37.89	20230104	20800	6.01	20230817	35750	-38.32	20221216	20800	6.01	20230817	3.49	N	073490	500	38 억	193319	N	N	16	N	N
65	20230822	090611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	-100	5	-0.45	31150800	1411	6.53	22100	22350	22000	28900	15600	22250	22077.11	2.54	-188	23116	22682	21916	21482	20716	22900	21700	38	6650	500	16460	50	1	7603846	1684	11.10	1.14	12	0.02	1996.00	19430.00	35750	20221216	-38.04	20800	20230817	6.49	35500	-37.61	20230104	20800	6.49	20230817	35750	-38.04	20221216	20800	6.49	20230817	3.49	N	073490	500	38 억	193319	N	N	16	N	N
66	20230821	160609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	500	2	2.30	460229350	20844	184.97	21750	22350	21150	28250	15250	21750	22079.42	2.54	-659	22216	21982	21716	21482	21216	22100	21600	38	6500	500	16090	50	1	7603846	1692	11.15	1.15	12	0.27	1996.00	19430.00	35750	20221216	-37.76	20800	20230817	6.97	35500	-37.32	20230104	20800	6.97	20230817	35750	-37.76	20221216	20800	6.97	20230817	3.55	N	073490	500	38 억	192869	N	N	16	N	N
67	20230821	150614	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	450	2	2.07	438086550	19847	176.12	21750	22350	21150	28250	15250	21750	22073.19	2.54	-774	22216	21982	21716	21482	21216	22100	21600	38	6500	500	16090	50	1	7603846	1688	11.12	1.14	12	0.26	1996.00	19430.00	35750	20221216	-37.90	20800	20230817	6.73	35500	-37.46	20230104	20800	6.73	20230817	35750	-37.90	20221216	20800	6.73	20230817	3.55	N	073490	500	38 억	192869	N	N	289	N	N
68	20230821	140611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22300	550	2	2.53	396746850	17991	159.65	21750	22350	21150	28250	15250	21750	22052.52	2.54	53	22216	21982	21716	21482	21216	22100	21600	38	6500	500	16090	50	1	7603846	1696	11.17	1.15	12	0.24	1996.00	19430.00	35750	20221216	-37.62	20800	20230817	7.21	35500	-37.18	20230104	20800	7.21	20230817	35750	-37.62	20221216	20800	7.21	20230817	3.55	N	073490	500	38 억	192869	N	N	289	N	N
69	20230821	130616	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	400	2	1.84	309383900	14059	124.76	21750	22200	21150	28250	15250	21750	22006.11	2.54	-1777	22216	21982	21716	21482	21216	22100	21600	38	6500	500	16090	50	1	7603846	1684	11.10	1.14	12	0.18	1996.00	19430.00	35750	20221216	-38.04	20800	20230817	6.49	35500	-37.61	20230104	20800	6.49	20230817	35750	-38.04	20221216	20800	6.49	20230817	3.55	N	073490	500	38 억	192869	N	N	289	N	N
70	20230821	120615	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	300	2	1.38	269643600	12262	108.81	21750	22100	21150	28250	15250	21750	21990.18	2.54	-1908	22216	21982	21716	21482	21216	22100	21600	38	6500	500	16090	50	1	7603846	1677	11.05	1.13	12	0.16	1996.00	19430.00	35750	20221216	-38.32	20800	20230817	6.01	35500	-37.89	20230104	20800	6.01	20230817	35750	-38.32	20221216	20800	6.01	20230817	3.55	N	073490	500	38 억	192869	N	N	289	N	N
71	20230821	110610	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	250	2	1.15	197441150	8976	79.65	21750	22100	21150	28250	15250	21750	21996.56	2.54	-3577	22216	21982	21716	21482	21216	22100	21600	38	6500	500	16090	50	1	7603846	1673	11.02	1.13	12	0.12	1996.00	19430.00	35750	20221216	-38.46	20800	20230817	5.77	35500	-38.03	20230104	20800	5.77	20230817	35750	-38.46	20221216	20800	5.77	20230817	3.55	N	073490	500	38 억	192869	N	N	289	N	N
72	20230821	100610	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	250	2	1.15	92587400	4210	37.36	21750	22100	21150	28250	15250	21750	21992.26	2.54	-1293	22216	21982	21716	21482	21216	22100	21600	38	6500	500	16090	50	1	7603846	1673	11.02	1.13	12	0.06	1996.00	19430.00	35750	20221216	-38.46	20800	20230817	5.77	35500	-38.03	20230104	20800	5.77	20230817	35750	-38.46	20221216	20800	5.77	20230817	3.55	N	073490	500	38 억	192869	N	N	289	N	N
73	20230821	090616	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21750	0	3	0.00	3873850	180	1.60	21750	21800	21150	28250	15250	21750	21521.39	2.54	-2	22216	21982	21716	21482	21216	22100	21600	38	6500	500	16090	50	1	7603846	1654	10.90	1.12	12	0.00	1996.00	19430.00	35750	20221216	-39.16	20800	20230817	4.57	35500	-38.73	20230104	20800	4.57	20230817	35750	-39.16	20221216	20800	4.57	20230817	3.55	N	073490	500	38 억	192869	N	N	289	N	N
74	20230818	160611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21750	-250	5	-1.14	238634850	11027	32.74	21700	21950	21450	28600	15400	22000	21640.94	2.50	2453	23466	22732	21766	21032	20066	23100	21400	38	6600	500	16280	50	1	7603846	1654	10.90	1.12	12	0.15	1996.00	19430.00	35750	20221216	-39.16	20800	20230817	4.57	35500	-38.73	20230104	20800	4.57	20230817	35750	-39.16	20221216	20800	4.57	20230817	3.52	N	073490	500	38 억	190417	N	N	289	N	N
75	20230818	150603	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21900	-100	5	-0.45	224779150	10390	30.84	21700	21950	21450	28600	15400	22000	21634.18	2.50	2466	23466	22732	21766	21032	20066	23100	21400	38	6600	500	16280	50	1	7603846	1665	10.97	1.13	12	0.14	1996.00	19430.00	35750	20221216	-38.74	20800	20230817	5.29	35500	-38.31	20230104	20800	5.29	20230817	35750	-38.74	20221216	20800	5.29	20230817	3.52	N	073490	500	38 억	190417	N	N	8	N	N
76	20230818	140610	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	-450	5	-2.05	197387850	9128	27.10	21700	21950	21450	28600	15400	22000	21624.44	2.50	2476	23466	22732	21766	21032	20066	23100	21400	38	6600	500	16280	50	1	7603846	1639	10.80	1.11	12	0.12	1996.00	19430.00	35750	20221216	-39.72	20800	20230817	3.61	35500	-39.30	20230104	20800	3.61	20230817	35750	-39.72	20221216	20800	3.61	20230817	3.52	N	073490	500	38 억	190417	N	N	8	N	N
77	20230818	130605	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	-450	5	-2.05	177661250	8215	24.39	21700	21950	21450	28600	15400	22000	21626.45	2.50	2392	23466	22732	21766	21032	20066	23100	21400	38	6600	500	16280	50	1	7603846	1639	10.80	1.11	12	0.11	1996.00	19430.00	35750	20221216	-39.72	20800	20230817	3.61	35500	-39.30	20230104	20800	3.61	20230817	35750	-39.72	20221216	20800	3.61	20230817	3.52	N	073490	500	38 억	190417	N	N	8	N	N
78	20230818	120616	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	-300	5	-1.36	151274350	6993	20.76	21700	21950	21450	28600	15400	22000	21632.25	2.50	1848	23466	22732	21766	21032	20066	23100	21400	38	6600	500	16280	50	1	7603846	1650	10.87	1.12	12	0.09	1996.00	19430.00	35750	20221216	-39.30	20800	20230817	4.33	35500	-38.87	20230104	20800	4.33	20230817	35750	-39.30	20221216	20800	4.33	20230817	3.52	N	073490	500	38 억	190417	N	N	8	N	N
79	20230818	110608	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	-200	5	-0.91	103992200	4810	14.28	21700	21950	21450	28600	15400	22000	21620.00	2.50	1349	23466	22732	21766	21032	20066	23100	21400	38	6600	500	16280	50	1	7603846	1658	10.92	1.12	12	0.06	1996.00	19430.00	35750	20221216	-39.02	20800	20230817	4.81	35500	-38.59	20230104	20800	4.81	20230817	35750	-39.02	20221216	20800	4.81	20230817	3.52	N	073490	500	38 억	190417	N	N	8	N	N
80	20230818	100609	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	-300	5	-1.36	64681150	2995	8.89	21700	21950	21450	28600	15400	22000	21596.38	2.50	250	23466	22732	21766	21032	20066	23100	21400	38	6600	500	16280	50	1	7603846	1650	10.87	1.12	12	0.04	1996.00	19430.00	35750	20221216	-39.30	20800	20230817	4.33	35500	-38.87	20230104	20800	4.33	20230817	35750	-39.30	20221216	20800	4.33	20230817	3.52	N	073490	500	38 억	190417	N	N	8	N	N
81	20230818	090611	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	-300	5	-1.36	8396850	387	1.15	21700	21950	21650	28600	15400	22000	21697.29	2.50	-49	23466	22732	21766	21032	20066	23100	21400	38	6600	500	16280	50	1	7603846	1650	10.87	1.12	12	0.01	1996.00	19430.00	35750	20221216	-39.30	20800	20230817	4.33	35500	-38.87	20230104	20800	4.33	20230817	35750	-39.30	20221216	20800	4.33	20230817	3.52	N	073490	500	38 억	190417	N	N	8	N	N
82	20230817	160609	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	22000	650	2	3.04	722365700	33585	113.39	21050	22500	20800	27750	14950	21350	21508.57	2.45	2961	22450	21900	21550	21000	20650	21725	20825	38	6400	500	15790	50	1	7603846	1673	11.02	1.13	12	0.44	1996.00	19430.00	35750	20221216	-38.46	20800	20230817	5.77	35500	-38.03	20230104	20800	5.77	20230817	35750	-38.46	20221216	20800	5.77	20230817	3.49	N	073490	500	38 억	186265	N	N	8	N	N
83	20230817	150614	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	22000	650	2	3.04	707393200	32905	111.10	21050	22500	20800	27750	14950	21350	21498.05	2.45	2807	22450	21900	21550	21000	20650	21725	20825	38	6400	500	15790	50	1	7603846	1673	11.02	1.13	12	0.43	1996.00	19430.00	35750	20221216	-38.46	20800	20230817	5.77	35500	-38.03	20230104	20800	5.77	20230817	35750	-38.46	20221216	20800	5.77	20230817	3.49	N	073490	500	38 억	186265	N	N	4	N	N
84	20230817	140609	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	22050	700	2	3.28	655956100	30567	103.20	21050	22500	20800	27750	14950	21350	21459.62	2.45	1916	22450	21900	21550	21000	20650	21725	20825	38	6400	500	15790	50	1	7603846	1677	11.05	1.13	12	0.40	1996.00	19430.00	35750	20221216	-38.32	20800	20230817	6.01	35500	-37.89	20230104	20800	6.01	20230817	35750	-38.32	20221216	20800	6.01	20230817	3.49	N	073490	500	38 억	186265	N	N	4	N	N
85	20230817	130606	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21900	550	2	2.58	584861250	27340	92.31	21050	22500	20800	27750	14950	21350	21392.15	2.45	846	22450	21900	21550	21000	20650	21725	20825	38	6400	500	15790	50	1	7603846	1665	10.97	1.13	12	0.36	1996.00	19430.00	35750	20221216	-38.74	20800	20230817	5.29	35500	-38.31	20230104	20800	5.29	20230817	35750	-38.74	20221216	20800	5.29	20230817	3.49	N	073490	500	38 억	186265	N	N	4	N	N
86	20230817	120609	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21750	400	2	1.87	557314600	26085	88.07	21050	22500	20800	27750	14950	21350	21365.33	2.45	947	22450	21900	21550	21000	20650	21725	20825	38	6400	500	15790	50	1	7603846	1654	10.90	1.12	12	0.34	1996.00	19430.00	35750	20221216	-39.16	20800	20230817	4.57	35500	-38.73	20230104	20800	4.57	20230817	35750	-39.16	20221216	20800	4.57	20230817	3.49	N	073490	500	38 억	186265	N	N	4	N	N
87	20230817	110608	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21200	-150	5	-0.70	300670250	14283	48.22	21050	21400	20800	27750	14950	21350	21050.92	2.45	7	22450	21900	21550	21000	20650	21725	20825	38	6400	500	15790	50	1	7603846	1612	10.62	1.09	12	0.19	1996.00	19430.00	35750	20221216	-40.70	20800	20230817	1.92	35500	-40.28	20230104	20800	1.92	20230817	35750	-40.70	20221216	20800	1.92	20230817	3.49	N	073490	500	38 억	186265	N	N	4	N	N
88	20230817	100606	55	30.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	21350	0	3	0.00	198272800	9436	31.86	21050	21400	20800	27750	14950	21350	21012.38	2.45	-128	22450	21900	21550	21000	20650	21725	20825	38	6400	500	15790	50	1	7603846	1623	10.70	1.10	12	0.12	1996.00	19430.00	35750	20221216	-40.28	20800	20230817	2.64	35500	-39.86	20230104	20800	2.64	20230817	35750	-40.28	20221216	20800	2.64	20230817	3.49	N	073490	500	38 억	186265	N	N	4	N	N
89	20230817	090605	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21150	-200	5	-0.94	29842550	1415	4.78	21050	21350	21050	27750	14950	21350	21090.14	2.45	479	22450	21900	21550	21000	20650	21725	20825	38	6400	500	15790	50	1	7603846	1608	10.60	1.09	12	0.02	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	3.49	N	073490	500	38 억	186265	N	N	4	N	N
90	20230816	160608	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21350	-750	5	-3.39	634124150	29580	136.48	21800	22100	21200	28700	15500	22100	21437.71	2.51	-4769	23000	22550	22200	21750	21400	22375	21575	38	6600	500	16350	50	1	7603846	1623	10.70	1.10	12	0.39	1996.00	19430.00	35750	20221216	-40.28	20850	20230726	2.40	35500	-39.86	20230104	20850	2.40	20230726	35750	-40.28	20221216	20850	2.40	20230726	3.52	N	073490	500	38 억	191035	N	N	4	N	N
91	20230816	150608	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-700	5	-3.17	610646850	28480	131.40	21800	22100	21200	28700	15500	22100	21441.25	2.51	-4541	23000	22550	22200	21750	21400	22375	21575	38	6600	500	16350	50	1	7603846	1627	10.72	1.10	12	0.37	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	3.52	N	073490	500	38 억	191035	N	N	12	N	N
92	20230816	140607	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21250	-850	5	-3.85	558028100	26010	120.01	21800	22100	21250	28700	15500	22100	21454.37	2.51	-3811	23000	22550	22200	21750	21400	22375	21575	38	6600	500	16350	50	1	7603846	1616	10.65	1.09	12	0.34	1996.00	19430.00	35750	20221216	-40.56	20850	20230726	1.92	35500	-40.14	20230104	20850	1.92	20230726	35750	-40.56	20221216	20850	1.92	20230726	3.52	N	073490	500	38 억	191035	N	N	12	N	N
93	20230816	130606	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-650	5	-2.94	448996250	20895	96.41	21800	22100	21250	28700	15500	22100	21488.21	2.51	-3471	23000	22550	22200	21750	21400	22375	21575	38	6600	500	16350	50	1	7603846	1631	10.75	1.10	12	0.27	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	3.52	N	073490	500	38 억	191035	N	N	12	N	N
94	20230816	120614	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21300	-800	5	-3.62	323493050	15030	69.35	21800	22100	21250	28700	15500	22100	21523.16	2.51	-6275	23000	22550	22200	21750	21400	22375	21575	38	6600	500	16350	50	1	7603846	1620	10.67	1.10	12	0.20	1996.00	19430.00	35750	20221216	-40.42	20850	20230726	2.16	35500	-40.00	20230104	20850	2.16	20230726	35750	-40.42	20221216	20850	2.16	20230726	3.52	N	073490	500	38 억	191035	N	N	12	N	N
95	20230816	110610	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	-550	5	-2.49	226809450	10509	48.49	21800	22100	21400	28700	15500	22100	21582.40	2.51	-4887	23000	22550	22200	21750	21400	22375	21575	38	6600	500	16350	50	1	7603846	1639	10.80	1.11	12	0.14	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	3.52	N	073490	500	38 억	191035	N	N	12	N	N
96	20230816	100608	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-650	5	-2.94	188241800	8714	40.20	21800	22100	21400	28700	15500	22100	21602.23	2.51	-4769	23000	22550	22200	21750	21400	22375	21575	38	6600	500	16350	50	1	7603846	1631	10.75	1.10	12	0.11	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	3.52	N	073490	500	38 억	191035	N	N	12	N	N
97	20230816	090606	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-50	5	-0.23	5912700	270	1.25	21800	22100	21800	28700	15500	22100	21898.89	2.51	-105	23000	22550	22200	21750	21400	22375	21575	38	6600	500	16350	50	1	7603846	1677	11.05	1.13	12	0.00	1996.00	19430.00	35750	20221216	-38.32	20850	20230726	5.76	35500	-37.89	20230104	20850	5.76	20230726	35750	-38.32	20221216	20850	5.76	20230726	3.52	N	073490	500	38 억	191035	N	N	12	N	N
98	20230814	160601	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	-550	5	-2.43	467621200	21164	137.88	22550	22650	21850	29400	15900	22650	22095.12	2.54	-1696	23150	22900	22500	22250	21850	23025	22375	38	6750	500	16760	50	1	7603846	1680	11.07	1.14	12	0.28	1996.00	19430.00	35750	20221216	-38.18	20850	20230726	6.00	35500	-37.75	20230104	20850	6.00	20230726	35750	-38.18	20221216	20850	6.00	20230726	3.52	N	073490	500	38 억	192941	N	N	12	N	N
99	20230814	150559	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21900	-750	5	-3.31	453760050	20534	133.77	22550	22650	21850	29400	15900	22650	22097.99	2.54	-1564	23150	22900	22500	22250	21850	23025	22375	38	6750	500	16760	50	1	7603846	1665	10.97	1.13	12	0.27	1996.00	19430.00	35750	20221216	-38.74	20850	20230726	5.04	35500	-38.31	20230104	20850	5.04	20230726	35750	-38.74	20221216	20850	5.04	20230726	3.52	N	073490	500	38 억	192941	N	N	0	N	N
100	20230814	140600	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	-700	5	-3.09	408904850	18494	120.48	22550	22650	21850	29400	15900	22650	22110.14	2.54	-986	23150	22900	22500	22250	21850	23025	22375	38	6750	500	16760	50	1	7603846	1669	11.00	1.13	12	0.24	1996.00	19430.00	35750	20221216	-38.60	20850	20230726	5.28	35500	-38.17	20230104	20850	5.28	20230726	35750	-38.60	20221216	20850	5.28	20230726	3.52	N	073490	500	38 억	192941	N	N	0	N	N
101	20230814	130557	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	-550	5	-2.43	190370550	8549	55.69	22550	22650	22050	29400	15900	22650	22268.17	2.54	-970	23150	22900	22500	22250	21850	23025	22375	38	6750	500	16760	50	1	7603846	1680	11.07	1.14	12	0.11	1996.00	19430.00	35750	20221216	-38.18	20850	20230726	6.00	35500	-37.75	20230104	20850	6.00	20230726	35750	-38.18	20221216	20850	6.00	20230726	3.52	N	073490	500	38 억	192941	N	N	0	N	N
102	20230814	120558	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	-450	5	-1.99	129052400	5776	37.63	22550	22650	22150	29400	15900	22650	22342.87	2.54	-515	23150	22900	22500	22250	21850	23025	22375	38	6750	500	16760	50	1	7603846	1688	11.12	1.14	12	0.08	1996.00	19430.00	35750	20221216	-37.90	20850	20230726	6.47	35500	-37.46	20230104	20850	6.47	20230726	35750	-37.90	20221216	20850	6.47	20230726	3.52	N	073490	500	38 억	192941	N	N	0	N	N
103	20230814	110556	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22300	-350	5	-1.55	107404050	4801	31.28	22550	22650	22250	29400	15900	22650	22371.18	2.54	-202	23150	22900	22500	22250	21850	23025	22375	38	6750	500	16760	50	1	7603846	1696	11.17	1.15	12	0.06	1996.00	19430.00	35750	20221216	-37.62	20850	20230726	6.95	35500	-37.18	20230104	20850	6.95	20230726	35750	-37.62	20221216	20850	6.95	20230726	3.52	N	073490	500	38 억	192941	N	N	0	N	N
104	20230814	100556	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	-300	5	-1.32	84772500	3786	24.66	22550	22650	22250	29400	15900	22650	22391.05	2.54	204	23150	22900	22500	22250	21850	23025	22375	38	6750	500	16760	50	1	7603846	1699	11.20	1.15	12	0.05	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	3.52	N	073490	500	38 억	192941	N	N	0	N	N
105	20230814	090556	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	-400	5	-1.77	11843450	528	3.44	22550	22550	22250	29400	15900	22650	22430.78	2.54	-450	23150	22900	22500	22250	21850	23025	22375	38	6750	500	16760	50	1	7603846	1692	11.15	1.15	12	0.01	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	3.52	N	073490	500	38 억	192941	N	N	0	N	N
106	20230811	160556	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	400	2	1.80	343014650	15226	115.54	22200	22750	22100	28900	15600	22250	22528.20	2.53	606	22583	22416	22133	21966	21683	22500	22050	38	6650	500	16460	50	1	7603846	1722	11.35	1.17	12	0.20	1996.00	19430.00	35750	20221216	-36.64	20850	20230726	8.63	35500	-36.20	20230104	20850	8.63	20230726	35750	-36.64	20221216	20850	8.63	20230726	3.54	N	073490	500	38 억	192596	N	N	0	N	N
107	20230811	150553	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	350	2	1.57	317235950	14086	106.89	22200	22750	22100	28900	15600	22250	22521.37	2.53	727	22583	22416	22133	21966	21683	22500	22050	38	6650	500	16460	50	1	7603846	1718	11.32	1.16	12	0.19	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	3.54	N	073490	500	38 억	192596	N	N	0	N	N
108	20230811	140554	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	350	2	1.57	289162500	12838	97.42	22200	22750	22100	28900	15600	22250	22523.95	2.53	1087	22583	22416	22133	21966	21683	22500	22050	38	6650	500	16460	50	1	7603846	1718	11.32	1.16	12	0.17	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	3.54	N	073490	500	38 억	192596	N	N	0	N	N
109	20230811	130551	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	300	2	1.35	251712250	11175	84.80	22200	22750	22100	28900	15600	22250	22524.59	2.53	1485	22583	22416	22133	21966	21683	22500	22050	38	6650	500	16460	50	1	7603846	1715	11.30	1.16	12	0.15	1996.00	19430.00	35750	20221216	-36.92	20850	20230726	8.15	35500	-36.48	20230104	20850	8.15	20230726	35750	-36.92	20221216	20850	8.15	20230726	3.54	N	073490	500	38 억	192596	N	N	0	N	N
110	20230811	120548	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	400	2	1.80	215676400	9581	72.70	22200	22750	22100	28900	15600	22250	22510.84	2.53	1624	22583	22416	22133	21966	21683	22500	22050	38	6650	500	16460	50	1	7603846	1722	11.35	1.17	12	0.13	1996.00	19430.00	35750	20221216	-36.64	20850	20230726	8.63	35500	-36.20	20230104	20850	8.63	20230726	35750	-36.64	20221216	20850	8.63	20230726	3.54	N	073490	500	38 억	192596	N	N	0	N	N
111	20230811	110547	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	350	2	1.57	146556300	6530	49.55	22200	22650	22100	28900	15600	22250	22443.54	2.53	1675	22583	22416	22133	21966	21683	22500	22050	38	6650	500	16460	50	1	7603846	1718	11.32	1.16	12	0.09	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	3.54	N	073490	500	38 억	192596	N	N	0	N	N
112	20230811	100545	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22500	250	2	1.12	79155300	3542	26.88	22200	22600	22100	28900	15600	22250	22347.63	2.53	1340	22583	22416	22133	21966	21683	22500	22050	38	6650	500	16460	50	1	7603846	1711	11.27	1.16	12	0.05	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	3.54	N	073490	500	38 억	192596	N	N	0	N	N
113	20230811	090552	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22300	50	2	0.22	7172750	323	2.45	22200	22300	22150	28900	15600	22250	22206.66	2.53	-86	22583	22416	22133	21966	21683	22500	22050	38	6650	500	16460	50	1	7603846	1696	11.17	1.15	12	0.00	1996.00	19430.00	35750	20221216	-37.62	20850	20230726	6.95	35500	-37.18	20230104	20850	6.95	20230726	35750	-37.62	20221216	20850	6.95	20230726	3.54	N	073490	500	38 억	192596	N	N	0	N	N
114	20230810	160547	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	50	2	0.23	288760100	13073	101.21	22150	22300	21850	28850	15550	22200	22087.23	2.50	2523	22566	22382	22166	21982	21766	22400	22000	38	6650	500	16420	50	1	7603846	1692	11.15	1.15	12	0.17	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	3.55	N	073490	500	38 억	189898	N	N	182	N	N
115	20230810	150545	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	50	2	0.23	261795250	11859	91.81	22150	22300	21850	28850	15550	22200	22075.65	2.50	2346	22566	22382	22166	21982	21766	22400	22000	38	6650	500	16420	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	3.55	N	073490	500	38 억	189898	N	N	182	N	N
116	20230810	140544	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	50	2	0.23	257635750	11672	90.36	22150	22300	21850	28850	15550	22200	22072.96	2.50	2329	22566	22382	22166	21982	21766	22400	22000	38	6650	500	16420	50	1	7603846	1692	11.15	1.15	12	0.15	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	3.55	N	073490	500	38 억	189898	N	N	182	N	N
117	20230810	130540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	0	3	0.00	216897400	9839	76.17	22150	22300	21850	28850	15550	22200	22044.64	2.50	2231	22566	22382	22166	21982	21766	22400	22000	38	6650	500	16420	50	1	7603846	1688	11.12	1.14	12	0.13	1996.00	19430.00	35750	20221216	-37.90	20850	20230726	6.47	35500	-37.46	20230104	20850	6.47	20230726	35750	-37.90	20221216	20850	6.47	20230726	3.55	N	073490	500	38 억	189898	N	N	182	N	N
118	20230810	120548	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	50	2	0.23	186149500	8455	65.46	22150	22250	21850	28850	15550	22200	22016.48	2.50	2459	22566	22382	22166	21982	21766	22400	22000	38	6650	500	16420	50	1	7603846	1692	11.15	1.15	12	0.11	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	3.55	N	073490	500	38 억	189898	N	N	182	N	N
119	20230810	110548	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-200	5	-0.90	127272400	5794	44.86	22150	22150	21850	28850	15550	22200	21966.20	2.50	1417	22566	22382	22166	21982	21766	22400	22000	38	6650	500	16420	50	1	7603846	1673	11.02	1.13	12	0.08	1996.00	19430.00	35750	20221216	-38.46	20850	20230726	5.52	35500	-38.03	20230104	20850	5.52	20230726	35750	-38.46	20221216	20850	5.52	20230726	3.55	N	073490	500	38 억	189898	N	N	182	N	N
120	20230810	100547	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-150	5	-0.68	106669950	4859	37.62	22150	22150	21850	28850	15550	22200	21953.02	2.50	1289	22566	22382	22166	21982	21766	22400	22000	38	6650	500	16420	50	1	7603846	1677	11.05	1.13	12	0.06	1996.00	19430.00	35750	20221216	-38.32	20850	20230726	5.76	35500	-37.89	20230104	20850	5.76	20230726	35750	-38.32	20221216	20850	5.76	20230726	3.55	N	073490	500	38 억	189898	N	N	182	N	N
121	20230810	090552	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-150	5	-0.68	3686500	167	1.29	22150	22150	22000	28850	15550	22200	22074.10	2.50	0	22566	22382	22166	21982	21766	22400	22000	38	6650	500	16420	50	1	7603846	1677	11.05	1.13	12	0.00	1996.00	19430.00	35750	20221216	-38.32	20850	20230726	5.76	35500	-37.89	20230104	20850	5.76	20230726	35750	-38.32	20221216	20850	5.76	20230726	3.55	N	073490	500	38 억	189898	N	N	182	N	N
122	20230809	160545	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	200	2	0.91	283414800	12781	50.53	22200	22350	21950	28600	15400	22000	22174.69	2.41	6079	22966	22482	22216	21732	21466	22350	21600	38	6600	500	16280	50	1	7603846	1688	11.12	1.14	12	0.17	1996.00	19430.00	35750	20221216	-37.90	20850	20230726	6.47	35500	-37.46	20230104	20850	6.47	20230726	35750	-37.90	20221216	20850	6.47	20230726	3.53	N	073490	500	38 억	183630	N	N	182	N	N
123	20230809	150538	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	250	2	1.14	274642200	12386	48.97	22200	22350	21950	28600	15400	22000	22173.60	2.41	5958	22966	22482	22216	21732	21466	22350	21600	38	6600	500	16280	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	3.53	N	073490	500	38 억	183630	N	N	2	N	N
124	20230809	140538	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	200	2	0.91	219468900	9903	39.15	22200	22350	21950	28600	15400	22000	22161.86	2.41	4847	22966	22482	22216	21732	21466	22350	21600	38	6600	500	16280	50	1	7603846	1688	11.12	1.14	12	0.13	1996.00	19430.00	35750	20221216	-37.90	20850	20230726	6.47	35500	-37.46	20230104	20850	6.47	20230726	35750	-37.90	20221216	20850	6.47	20230726	3.53	N	073490	500	38 억	183630	N	N	2	N	N
125	20230809	130550	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22300	300	2	1.36	193221100	8723	34.49	22200	22350	21950	28600	15400	22000	22150.76	2.41	4230	22966	22482	22216	21732	21466	22350	21600	38	6600	500	16280	50	1	7603846	1696	11.17	1.15	12	0.11	1996.00	19430.00	35750	20221216	-37.62	20850	20230726	6.95	35500	-37.18	20230104	20850	6.95	20230726	35750	-37.62	20221216	20850	6.95	20230726	3.53	N	073490	500	38 억	183630	N	N	2	N	N
126	20230809	120546	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	200	2	0.91	161797650	7309	28.90	22200	22350	21950	28600	15400	22000	22136.77	2.41	3097	22966	22482	22216	21732	21466	22350	21600	38	6600	500	16280	50	1	7603846	1688	11.12	1.14	12	0.10	1996.00	19430.00	35750	20221216	-37.90	20850	20230726	6.47	35500	-37.46	20230104	20850	6.47	20230726	35750	-37.90	20221216	20850	6.47	20230726	3.53	N	073490	500	38 억	183630	N	N	2	N	N
127	20230809	110546	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	0	3	0.00	139730100	6312	24.95	22200	22350	21950	28600	15400	22000	22137.21	2.41	2572	22966	22482	22216	21732	21466	22350	21600	38	6600	500	16280	50	1	7603846	1673	11.02	1.13	12	0.08	1996.00	19430.00	35750	20221216	-38.46	20850	20230726	5.52	35500	-38.03	20230104	20850	5.52	20230726	35750	-38.46	20221216	20850	5.52	20230726	3.53	N	073490	500	38 억	183630	N	N	2	N	N
128	20230809	100537	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	250	2	1.14	40470600	1822	7.20	22200	22350	21950	28600	15400	22000	22212.18	2.41	-149	22966	22482	22216	21732	21466	22350	21600	38	6600	500	16280	50	1	7603846	1692	11.15	1.15	12	0.02	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	3.53	N	073490	500	38 억	183630	N	N	2	N	N
129	20230809	090540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	50	2	0.23	6512250	294	1.16	22200	22250	21950	28600	15400	22000	22150.51	2.41	-75	22966	22482	22216	21732	21466	22350	21600	38	6600	500	16280	50	1	7603846	1677	11.05	1.13	12	0.00	1996.00	19430.00	35750	20221216	-38.32	20850	20230726	5.76	35500	-37.89	20230104	20850	5.76	20230726	35750	-38.32	20221216	20850	5.76	20230726	3.53	N	073490	500	38 억	183630	N	N	2	N	N
130	20230808	160550	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-500	5	-2.22	558061850	25225	156.16	22550	22700	21950	29250	15750	22500	22123.36	2.43	-2134	22966	22732	22466	22232	21966	22750	22250	38	6750	500	16650	50	1	7603846	1673	11.02	1.13	12	0.33	1996.00	19430.00	35750	20221216	-38.46	20850	20230726	5.52	35500	-38.03	20230104	20850	5.52	20230726	35750	-38.46	20221216	20850	5.52	20230726	3.57	N	073490	500	38 억	184866	N	N	2	N	N
131	20230808	150544	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-450	5	-2.00	503933750	22768	140.95	22550	22700	21950	29250	15750	22500	22133.42	2.43	-2262	22966	22732	22466	22232	21966	22750	22250	38	6750	500	16650	50	1	7603846	1677	11.05	1.13	12	0.30	1996.00	19430.00	35750	20221216	-38.32	20850	20230726	5.76	35500	-37.89	20230104	20850	5.76	20230726	35750	-38.32	20221216	20850	5.76	20230726	3.57	N	073490	500	38 억	184866	N	N	118	N	N
132	20230808	140540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	-350	5	-1.56	435639500	19673	121.79	22550	22700	21950	29250	15750	22500	22144.03	2.43	-2297	22966	22732	22466	22232	21966	22750	22250	38	6750	500	16650	50	1	7603846	1684	11.10	1.14	12	0.26	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	3.57	N	073490	500	38 억	184866	N	N	118	N	N
133	20230808	130534	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	-400	5	-1.78	411543450	18585	115.06	22550	22700	21950	29250	15750	22500	22143.85	2.43	-2127	22966	22732	22466	22232	21966	22750	22250	38	6750	500	16650	50	1	7603846	1680	11.07	1.14	12	0.24	1996.00	19430.00	35750	20221216	-38.18	20850	20230726	6.00	35500	-37.75	20230104	20850	6.00	20230726	35750	-38.18	20221216	20850	6.00	20230726	3.57	N	073490	500	38 억	184866	N	N	118	N	N
134	20230808	120540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-450	5	-2.00	307716250	13869	85.86	22550	22700	22000	29250	15750	22500	22187.34	2.43	-4096	22966	22732	22466	22232	21966	22750	22250	38	6750	500	16650	50	1	7603846	1677	11.05	1.13	12	0.18	1996.00	19430.00	35750	20221216	-38.32	20850	20230726	5.76	35500	-37.89	20230104	20850	5.76	20230726	35750	-38.32	20221216	20850	5.76	20230726	3.57	N	073490	500	38 억	184866	N	N	118	N	N
135	20230808	110533	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-500	5	-2.22	224265050	10083	62.42	22550	22700	22000	29250	15750	22500	22241.90	2.43	-2934	22966	22732	22466	22232	21966	22750	22250	38	6750	500	16650	50	1	7603846	1673	11.02	1.13	12	0.13	1996.00	19430.00	35750	20221216	-38.46	20850	20230726	5.52	35500	-38.03	20230104	20850	5.52	20230726	35750	-38.46	20221216	20850	5.52	20230726	3.57	N	073490	500	38 억	184866	N	N	118	N	N
136	20230808	100542	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	-150	5	-0.67	72170500	3210	19.87	22550	22700	22300	29250	15750	22500	22483.02	2.43	-1929	22966	22732	22466	22232	21966	22750	22250	38	6750	500	16650	50	1	7603846	1699	11.20	1.15	12	0.04	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	3.57	N	073490	500	38 억	184866	N	N	118	N	N
137	20230808	090542	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	150	2	0.67	5373300	238	1.47	22550	22650	22550	29250	15750	22500	22576.89	2.43	-73	22966	22732	22466	22232	21966	22750	22250	38	6750	500	16650	50	1	7603846	1722	11.35	1.17	12	0.00	1996.00	19430.00	35750	20221216	-36.64	20850	20230726	8.63	35500	-36.20	20230104	20850	8.63	20230726	35750	-36.64	20221216	20850	8.63	20230726	3.57	N	073490	500	38 억	184866	N	N	118	N	N
138	20230807	160539	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22500	-200	5	-0.88	362407900	16148	110.24	22500	22700	22200	29500	15900	22700	22442.43	2.39	3167	23166	22932	22566	22332	21966	23050	22450	38	6800	500	16790	50	1	7603846	1711	11.27	1.16	12	0.21	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	3.56	N	073490	500	38 억	181697	N	N	114	N	N
139	20230807	150538	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	-150	5	-0.66	336516450	14995	102.37	22500	22700	22200	29500	15900	22700	22441.91	2.39	3398	23166	22932	22566	22332	21966	23050	22450	38	6800	500	16790	50	1	7603846	1715	11.30	1.16	12	0.20	1996.00	19430.00	35750	20221216	-36.92	20850	20230726	8.15	35500	-36.48	20230104	20850	8.15	20230726	35750	-36.92	20221216	20850	8.15	20230726	3.56	N	073490	500	38 억	181697	N	N	0	N	N
140	20230807	140540	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	-100	5	-0.44	304758300	13582	92.72	22500	22700	22200	29500	15900	22700	22438.40	2.39	3353	23166	22932	22566	22332	21966	23050	22450	38	6800	500	16790	50	1	7603846	1718	11.32	1.16	12	0.18	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	3.56	N	073490	500	38 억	181697	N	N	0	N	N
141	20230807	130536	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	-100	5	-0.44	275134650	12267	83.75	22500	22700	22200	29500	15900	22700	22428.85	2.39	3572	23166	22932	22566	22332	21966	23050	22450	38	6800	500	16790	50	1	7603846	1718	11.32	1.16	12	0.16	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	3.56	N	073490	500	38 억	181697	N	N	0	N	N
142	20230807	120535	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22500	-200	5	-0.88	257895350	11504	78.54	22500	22700	22200	29500	15900	22700	22417.89	2.39	3711	23166	22932	22566	22332	21966	23050	22450	38	6800	500	16790	50	1	7603846	1711	11.27	1.16	12	0.15	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	3.56	N	073490	500	38 억	181697	N	N	0	N	N
143	20230807	110531	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	-250	5	-1.10	221666900	9892	67.53	22500	22700	22200	29500	15900	22700	22408.70	2.39	3258	23166	22932	22566	22332	21966	23050	22450	38	6800	500	16790	50	1	7603846	1707	11.25	1.16	12	0.13	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	3.56	N	073490	500	38 억	181697	N	N	0	N	N
144	20230807	100537	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	-250	5	-1.10	88059900	3938	26.88	22500	22700	22200	29500	15900	22700	22361.58	2.39	143	23166	22932	22566	22332	21966	23050	22450	38	6800	500	16790	50	1	7603846	1707	11.25	1.16	12	0.05	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	3.56	N	073490	500	38 억	181697	N	N	0	N	N
145	20230807	090536	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	-150	5	-0.66	14808550	659	4.50	22500	22700	22350	29500	15900	22700	22471.24	2.39	-644	23166	22932	22566	22332	21966	23050	22450	38	6800	500	16790	50	1	7603846	1715	11.30	1.16	12	0.01	1996.00	19430.00	35750	20221216	-36.92	20850	20230726	8.15	35500	-36.48	20230104	20850	8.15	20230726	35750	-36.92	20221216	20850	8.15	20230726	3.56	N	073490	500	38 억	181697	N	N	0	N	N
146	20230804	160531	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22700	300	2	1.34	328196450	14603	107.21	22400	22800	22200	29100	15700	22400	22474.56	2.38	293	22833	22616	22283	22066	21733	22725	22175	38	6700	500	16570	50	1	7603846	1726	11.37	1.17	12	0.19	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	3.56	N	073490	500	38 억	181206	N	N	13	N	N
147	20230804	150532	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	200	2	0.89	302017400	13448	98.73	22400	22800	22200	29100	15700	22400	22458.16	2.38	425	22833	22616	22283	22066	21733	22725	22175	38	6700	500	16570	50	1	7603846	1718	11.32	1.16	12	0.18	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	3.56	N	073490	500	38 억	181206	N	N	13	N	N
148	20230804	140539	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	50	2	0.22	272100500	12121	88.99	22400	22800	22200	29100	15700	22400	22448.68	2.38	806	22833	22616	22283	22066	21733	22725	22175	38	6700	500	16570	50	1	7603846	1707	11.25	1.16	12	0.16	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	3.56	N	073490	500	38 억	181206	N	N	13	N	N
149	20230804	130530	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	0	3	0.00	229883650	10228	75.09	22400	22800	22200	29100	15700	22400	22475.91	2.38	279	22833	22616	22283	22066	21733	22725	22175	38	6700	500	16570	50	1	7603846	1703	11.22	1.15	12	0.13	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	3.56	N	073490	500	38 억	181206	N	N	13	N	N
150	20230804	120530	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	150	2	0.67	139217950	6173	45.32	22400	22800	22300	29100	15700	22400	22552.72	2.38	-14	22833	22616	22283	22066	21733	22725	22175	38	6700	500	16570	50	1	7603846	1715	11.30	1.16	12	0.08	1996.00	19430.00	35750	20221216	-36.92	20850	20230726	8.15	35500	-36.48	20230104	20850	8.15	20230726	35750	-36.92	20221216	20850	8.15	20230726	3.56	N	073490	500	38 억	181206	N	N	13	N	N
151	20230804	110534	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	150	2	0.67	110134650	4878	35.81	22400	22800	22300	29100	15700	22400	22577.83	2.38	-117	22833	22616	22283	22066	21733	22725	22175	38	6700	500	16570	50	1	7603846	1715	11.30	1.16	12	0.06	1996.00	19430.00	35750	20221216	-36.92	20850	20230726	8.15	35500	-36.48	20230104	20850	8.15	20230726	35750	-36.92	20221216	20850	8.15	20230726	3.56	N	073490	500	38 억	181206	N	N	13	N	N
152	20230804	100527	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	250	2	1.12	77960600	3455	25.37	22400	22800	22300	29100	15700	22400	22564.57	2.38	42	22833	22616	22283	22066	21733	22725	22175	38	6700	500	16570	50	1	7603846	1722	11.35	1.17	12	0.05	1996.00	19430.00	35750	20221216	-36.64	20850	20230726	8.63	35500	-36.20	20230104	20850	8.63	20230726	35750	-36.64	20221216	20850	8.63	20230726	3.56	N	073490	500	38 억	181206	N	N	13	N	N
153	20230804	090526	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	200	2	0.89	2839050	126	0.93	22400	22650	22400	29100	15700	22400	22532.14	2.38	-94	22833	22616	22283	22066	21733	22725	22175	38	6700	500	16570	50	1	7603846	1718	11.32	1.16	12	0.00	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	3.56	N	073490	500	38 억	181206	N	N	13	N	N
154	20230803	160528	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	-250	5	-1.10	299730500	13471	35.77	22200	22500	21950	29400	15900	22650	22250.03	2.41	-1729	23483	23066	22683	22266	21883	23275	22475	38	6750	500	16760	50	1	7603846	1703	11.22	1.15	12	0.18	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	3.58	N	073490	500	38 억	183065	N	N	13	N	N
155	20230803	150531	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	-250	5	-1.10	290914500	13077	34.73	22200	22500	21950	29400	15900	22650	22246.27	2.41	-1712	23483	23066	22683	22266	21883	23275	22475	38	6750	500	16760	50	1	7603846	1703	11.22	1.15	12	0.17	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	3.58	N	073490	500	38 억	183065	N	N	4	N	N
156	20230803	140525	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	-250	5	-1.10	270714000	12174	32.33	22200	22500	21950	29400	15900	22650	22237.06	2.41	-2106	23483	23066	22683	22266	21883	23275	22475	38	6750	500	16760	50	1	7603846	1703	11.22	1.15	12	0.16	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	3.58	N	073490	500	38 억	183065	N	N	4	N	N
157	20230803	130529	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	-300	5	-1.32	255909200	11511	30.57	22200	22500	21950	29400	15900	22650	22231.71	2.41	-2097	23483	23066	22683	22266	21883	23275	22475	38	6750	500	16760	50	1	7603846	1699	11.20	1.15	12	0.15	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	3.58	N	073490	500	38 억	183065	N	N	4	N	N
158	20230803	120530	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22300	-350	5	-1.55	226594000	10194	27.07	22200	22500	21950	29400	15900	22650	22228.17	2.41	-2366	23483	23066	22683	22266	21883	23275	22475	38	6750	500	16760	50	1	7603846	1696	11.17	1.15	12	0.13	1996.00	19430.00	35750	20221216	-37.62	20850	20230726	6.95	35500	-37.18	20230104	20850	6.95	20230726	35750	-37.62	20221216	20850	6.95	20230726	3.58	N	073490	500	38 억	183065	N	N	4	N	N
159	20230803	110524	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	-400	5	-1.77	186275050	8383	22.26	22200	22500	21950	29400	15900	22650	22220.57	2.41	-2284	23483	23066	22683	22266	21883	23275	22475	38	6750	500	16760	50	1	7603846	1692	11.15	1.15	12	0.11	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	3.58	N	073490	500	38 억	183065	N	N	4	N	N
160	20230803	100524	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	-300	5	-1.32	125411200	5662	15.04	22200	22500	21950	29400	15900	22650	22149.63	2.41	-381	23483	23066	22683	22266	21883	23275	22475	38	6750	500	16760	50	1	7603846	1699	11.20	1.15	12	0.07	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	3.58	N	073490	500	38 억	183065	N	N	4	N	N
161	20230803	090523	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-650	5	-2.87	43588800	1972	5.24	22200	22350	21950	29400	15900	22650	22103.85	2.41	-530	23483	23066	22683	22266	21883	23275	22475	38	6750	500	16760	50	1	7603846	1673	11.02	1.13	12	0.03	1996.00	19430.00	35750	20221216	-38.46	20850	20230726	5.52	35500	-38.03	20230104	20850	5.52	20230726	35750	-38.46	20221216	20850	5.52	20230726	3.58	N	073490	500	38 억	183065	N	N	4	N	N
162	20230802	160527	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	100	2	0.44	849859750	37429	207.05	22550	23100	22300	29300	15800	22550	22706.03	2.47	-11727	23050	22800	22500	22250	21950	22925	22375	38	6750	500	16680	50	1	7603846	1722	11.35	1.17	12	0.49	1996.00	19430.00	35750	20221216	-36.64	20850	20230726	8.63	35500	-36.20	20230104	20850	8.63	20230726	35750	-36.64	20221216	20850	8.63	20230726	3.58	N	073490	500	38 억	187505	N	N	4	N	N
163	20230802	150534	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22450	-100	5	-0.44	796008000	35042	193.85	22550	23100	22300	29300	15800	22550	22715.83	2.47	-11306	23050	22800	22500	22250	21950	22925	22375	38	6750	500	16680	50	1	7603846	1707	11.25	1.16	12	0.46	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	3.58	N	073490	500	38 억	187505	N	N	143	N	N
164	20230802	140528	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	-150	5	-0.67	704894400	30966	171.30	22550	23100	22350	29300	15800	22550	22763.50	2.47	-11168	23050	22800	22500	22250	21950	22925	22375	38	6750	500	16680	50	1	7603846	1703	11.22	1.15	12	0.41	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	3.58	N	073490	500	38 억	187505	N	N	143	N	N
165	20230802	130525	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22850	300	2	1.33	456325900	20011	110.70	22550	23100	22400	29300	15800	22550	22803.75	2.47	-3231	23050	22800	22500	22250	21950	22925	22375	38	6750	500	16680	50	1	7603846	1737	11.45	1.18	12	0.26	1996.00	19430.00	35750	20221216	-36.08	20850	20230726	9.59	35500	-35.63	20230104	20850	9.59	20230726	35750	-36.08	20221216	20850	9.59	20230726	3.58	N	073490	500	38 억	187505	N	N	143	N	N
166	20230802	120522	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22900	350	2	1.55	392440350	17217	95.24	22550	23100	22400	29300	15800	22550	22793.77	2.47	-2548	23050	22800	22500	22250	21950	22925	22375	38	6750	500	16680	50	1	7603846	1741	11.47	1.18	12	0.23	1996.00	19430.00	35750	20221216	-35.94	20850	20230726	9.83	35500	-35.49	20230104	20850	9.83	20230726	35750	-35.94	20221216	20850	9.83	20230726	3.58	N	073490	500	38 억	187505	N	N	143	N	N
167	20230802	110520	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22900	350	2	1.55	196459300	8673	47.98	22550	23000	22400	29300	15800	22550	22651.83	2.47	-882	23050	22800	22500	22250	21950	22925	22375	38	6750	500	16680	50	1	7603846	1741	11.47	1.18	12	0.11	1996.00	19430.00	35750	20221216	-35.94	20850	20230726	9.83	35500	-35.49	20230104	20850	9.83	20230726	35750	-35.94	20221216	20850	9.83	20230726	3.58	N	073490	500	38 억	187505	N	N	143	N	N
168	20230802	100522	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	0	3	0.00	78989950	3502	19.37	22550	22700	22400	29300	15800	22550	22555.67	2.47	-1530	23050	22800	22500	22250	21950	22925	22375	38	6750	500	16680	50	1	7603846	1715	11.30	1.16	12	0.05	1996.00	19430.00	35750	20221216	-36.92	20850	20230726	8.15	35500	-36.48	20230104	20850	8.15	20230726	35750	-36.92	20221216	20850	8.15	20230726	3.58	N	073490	500	38 억	187505	N	N	143	N	N
169	20230802	090523	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22400	-150	5	-0.67	26705050	1185	6.56	22550	22700	22400	29300	15800	22550	22535.91	2.47	-653	23050	22800	22500	22250	21950	22925	22375	38	6750	500	16680	50	1	7603846	1703	11.22	1.15	12	0.02	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	3.58	N	073490	500	38 억	187505	N	N	143	N	N
170	20230801	160523	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	150	2	0.67	403516950	17873	98.59	22250	22750	22200	29100	15700	22400	22576.95	2.45	1131	22933	22666	22433	22166	21933	22550	22050	38	6700	500	16570	50	1	7603846	1715	11.30	1.16	12	0.24	1996.00	19430.00	35750	20221216	-36.92	20850	20230726	8.15	35500	-36.48	20230104	20850	8.15	20230726	35750	-36.92	20221216	20850	8.15	20230726	3.60	N	073490	500	38 억	186374	N	N	125	N	N
171	20230801	150519	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22700	300	2	1.34	362891200	16076	88.68	22250	22750	22200	29100	15700	22400	22573.48	2.45	613	22933	22666	22433	22166	21933	22550	22050	38	6700	500	16570	50	1	7603846	1726	11.37	1.17	12	0.21	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	3.60	N	073490	500	38 억	186374	N	N	17	N	N
172	20230801	140530	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	150	2	0.67	334258900	14812	81.71	22250	22750	22200	29100	15700	22400	22566.76	2.45	266	22933	22666	22433	22166	21933	22550	22050	38	6700	500	16570	50	1	7603846	1715	11.30	1.16	12	0.19	1996.00	19430.00	35750	20221216	-36.92	20850	20230726	8.15	35500	-36.48	20230104	20850	8.15	20230726	35750	-36.92	20221216	20850	8.15	20230726	3.60	N	073490	500	38 억	186374	N	N	17	N	N
173	20230801	130519	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	250	2	1.12	282291650	12508	69.00	22250	22750	22200	29100	15700	22400	22568.89	2.45	960	22933	22666	22433	22166	21933	22550	22050	38	6700	500	16570	50	1	7603846	1722	11.35	1.17	12	0.16	1996.00	19430.00	35750	20221216	-36.64	20850	20230726	8.63	35500	-36.20	20230104	20850	8.63	20230726	35750	-36.64	20221216	20850	8.63	20230726	3.60	N	073490	500	38 억	186374	N	N	17	N	N
174	20230801	120519	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	200	2	0.89	251800800	11162	61.57	22250	22750	22200	29100	15700	22400	22558.75	2.45	520	22933	22666	22433	22166	21933	22550	22050	38	6700	500	16570	50	1	7603846	1718	11.32	1.16	12	0.15	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	3.60	N	073490	500	38 억	186374	N	N	17	N	N
175	20230801	110517	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	200	2	0.89	179867650	7984	44.04	22250	22750	22200	29100	15700	22400	22528.51	2.45	186	22933	22666	22433	22166	21933	22550	22050	38	6700	500	16570	50	1	7603846	1718	11.32	1.16	12	0.10	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	3.60	N	073490	500	38 억	186374	N	N	17	N	N
176	20230801	100521	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22500	100	2	0.45	130496850	5800	31.99	22250	22600	22200	29100	15700	22400	22499.46	2.45	-92	22933	22666	22433	22166	21933	22550	22050	38	6700	500	16570	50	1	7603846	1711	11.27	1.16	12	0.08	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	3.60	N	073490	500	38 억	186374	N	N	17	N	N
177	20230801	090516	55	30.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	-200	5	-0.89	7224500	325	1.79	22250	22250	22200	29100	15700	22400	22229.23	2.45	-1	22933	22666	22433	22166	21933	22550	22050	38	6700	500	16570	50	1	7603846	1688	11.12	1.14	12	0.00	1996.00	19430.00	35750	20221216	-37.90	20850	20230726	6.47	35500	-37.46	20230104	20850	6.47	20230726	35750	-37.90	20221216	20850	6.47	20230726	3.60	N	073490	500	38 억	186374	N	N	17	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History