KissMeData/078890/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

74 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	160647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5930	-20	5	-0.34	332029350	55872	67.47	5970	6050	5860	7730	4170	5950	5942.68	4.79	752	6083	6016	5943	5876	5803	6050	5910	85	1780	500	4160	10	1	16971649	1006	9.17	0.50	12	0.33	647.00	11778.00	10700	20230323	-44.58	5283	20221013	12.25	10700	-44.58	20230323	5300	11.89	20230818	10700	-44.58	20230323	5300	11.89	20230818	6.07	N	078890	500	84 억	813043	N	N	165	N	N
3	20230831	150829	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	-40	5	-0.67	310091350	52165	62.99	5970	6050	5860	7730	4170	5950	5944.43	4.79	765	6083	6016	5943	5876	5803	6050	5910	85	1780	500	4160	10	1	16971649	1003	9.13	0.50	12	0.31	647.00	11778.00	10700	20230323	-44.77	5283	20221013	11.87	10700	-44.77	20230323	5300	11.51	20230818	10700	-44.77	20230323	5300	11.51	20230818	6.07	N	078890	500	84 억	813043	N	N	56	N	N
4	20230831	140920	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	-30	5	-0.50	240127090	40263	48.62	5970	6050	5880	7730	4170	5950	5963.96	4.79	-7086	6083	6016	5943	5876	5803	6050	5910	85	1780	500	4160	10	1	16971649	1005	9.15	0.50	12	0.24	647.00	11778.00	10700	20230323	-44.67	5283	20221013	12.06	10700	-44.67	20230323	5300	11.70	20230818	10700	-44.67	20230323	5300	11.70	20230818	6.07	N	078890	500	84 억	813043	N	N	56	N	N
5	20230831	130850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	-10	5	-0.17	209397620	35057	42.33	5970	6050	5910	7730	4170	5950	5973.06	4.79	-5994	6083	6016	5943	5876	5803	6050	5910	85	1780	500	4160	10	1	16971649	1008	9.18	0.50	12	0.21	647.00	11778.00	10700	20230323	-44.49	5283	20221013	12.44	10700	-44.49	20230323	5300	12.08	20230818	10700	-44.49	20230323	5300	12.08	20230818	6.07	N	078890	500	84 억	813043	N	N	56	N	N
6	20230831	120909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5950	0	3	0.00	182685970	30553	36.90	5970	6050	5930	7730	4170	5950	5979.31	4.79	-5791	6083	6016	5943	5876	5803	6050	5910	85	1780	500	4160	10	1	16971649	1010	9.20	0.51	12	0.18	647.00	11778.00	10700	20230323	-44.39	5283	20221013	12.63	10700	-44.39	20230323	5300	12.26	20230818	10700	-44.39	20230323	5300	12.26	20230818	6.07	N	078890	500	84 억	813043	N	N	56	N	N
7	20230831	111247	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	30	2	0.50	140170880	23406	28.26	5970	6050	5950	7730	4170	5950	5988.67	4.79	-3085	6083	6016	5943	5876	5803	6050	5910	85	1780	500	4160	10	1	16971649	1015	9.24	0.51	12	0.14	647.00	11778.00	10700	20230323	-44.11	5283	20221013	13.19	10700	-44.11	20230323	5300	12.83	20230818	10700	-44.11	20230323	5300	12.83	20230818	6.07	N	078890	500	84 억	813043	N	N	56	N	N
8	20230831	100949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	10	2	0.17	93788080	15636	18.88	5970	6050	5950	7730	4170	5950	5998.21	4.79	-1613	6083	6016	5943	5876	5803	6050	5910	85	1780	500	4160	10	1	16971649	1012	9.21	0.51	12	0.09	647.00	11778.00	10700	20230323	-44.30	5283	20221013	12.81	10700	-44.30	20230323	5300	12.45	20230818	10700	-44.30	20230323	5300	12.45	20230818	6.07	N	078890	500	84 억	813043	N	N	56	N	N
9	20230831	090830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6000	50	2	0.84	30217470	5046	6.09	5970	6000	5970	7730	4170	5950	5988.40	4.79	-2651	6083	6016	5943	5876	5803	6050	5910	85	1780	500	4160	10	1	16971649	1018	9.27	0.51	12	0.03	647.00	11778.00	10700	20230323	-43.93	5283	20221013	13.57	10700	-43.93	20230323	5300	13.21	20230818	10700	-43.93	20230323	5300	13.21	20230818	6.07	N	078890	500	84 억	813043	N	N	56	N	N
10	20230830	160651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5950	40	2	0.68	493371390	82770	54.79	5910	6010	5870	7680	4140	5910	5960.80	4.67	21212	6136	6022	5826	5712	5516	6080	5770	85	1770	500	4130	10	1	16971649	1010	9.20	0.51	12	0.49	647.00	11778.00	10700	20230323	-44.39	5283	20221013	12.63	10700	-44.39	20230323	5300	12.26	20230818	10700	-44.39	20230323	5300	12.26	20230818	6.08	N	078890	500	84 억	791895	N	N	56	N	N
11	20230830	150810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	70	2	1.18	440398270	73881	48.90	5910	6010	5870	7680	4140	5910	5960.91	4.67	22567	6136	6022	5826	5712	5516	6080	5770	85	1770	500	4130	10	1	16971649	1015	9.24	0.51	12	0.44	647.00	11778.00	10700	20230323	-44.11	5283	20221013	13.19	10700	-44.11	20230323	5300	12.83	20230818	10700	-44.11	20230323	5300	12.83	20230818	6.08	N	078890	500	84 억	791895	N	N	67	N	N
12	20230830	140849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	100	2	1.69	401918010	67431	44.63	5910	6010	5870	7680	4140	5910	5960.43	4.67	22150	6136	6022	5826	5712	5516	6080	5770	85	1770	500	4130	10	1	16971649	1020	9.29	0.51	12	0.40	647.00	11778.00	10700	20230323	-43.83	5283	20221013	13.76	10700	-43.83	20230323	5300	13.40	20230818	10700	-43.83	20230323	5300	13.40	20230818	6.08	N	078890	500	84 억	791895	N	N	67	N	N
13	20230830	130838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	70	2	1.18	358282240	60143	39.81	5910	6010	5870	7680	4140	5910	5957.17	4.67	21280	6136	6022	5826	5712	5516	6080	5770	85	1770	500	4130	10	1	16971649	1015	9.24	0.51	12	0.35	647.00	11778.00	10700	20230323	-44.11	5283	20221013	13.19	10700	-44.11	20230323	5300	12.83	20230818	10700	-44.11	20230323	5300	12.83	20230818	6.08	N	078890	500	84 억	791895	N	N	67	N	N
14	20230830	120850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6000	90	2	1.52	341804890	57385	37.98	5910	6010	5870	7680	4140	5910	5956.35	4.67	20973	6136	6022	5826	5712	5516	6080	5770	85	1770	500	4130	10	1	16971649	1018	9.27	0.51	12	0.34	647.00	11778.00	10700	20230323	-43.93	5283	20221013	13.57	10700	-43.93	20230323	5300	13.21	20230818	10700	-43.93	20230323	5300	13.21	20230818	6.08	N	078890	500	84 억	791895	N	N	67	N	N
15	20230830	111238	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	100	2	1.69	290251210	48776	32.29	5910	6010	5870	7680	4140	5910	5950.70	4.67	19120	6136	6022	5826	5712	5516	6080	5770	85	1770	500	4130	10	1	16971649	1020	9.29	0.51	12	0.29	647.00	11778.00	10700	20230323	-43.83	5283	20221013	13.76	10700	-43.83	20230323	5300	13.40	20230818	10700	-43.83	20230323	5300	13.40	20230818	6.08	N	078890	500	84 억	791895	N	N	67	N	N
16	20230830	100917	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	100	2	1.69	217024020	36518	24.17	5910	6010	5870	7680	4140	5910	5942.93	4.67	15588	6136	6022	5826	5712	5516	6080	5770	85	1770	500	4130	10	1	16971649	1020	9.29	0.51	12	0.22	647.00	11778.00	10700	20230323	-43.83	5283	20221013	13.76	10700	-43.83	20230323	5300	13.40	20230818	10700	-43.83	20230323	5300	13.40	20230818	6.08	N	078890	500	84 억	791895	N	N	67	N	N
17	20230830	090818	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5950	40	2	0.68	32278710	5459	3.61	5910	5960	5870	7680	4140	5910	5912.93	4.67	-866	6136	6022	5826	5712	5516	6080	5770	85	1770	500	4130	10	1	16971649	1010	9.20	0.51	12	0.03	647.00	11778.00	10700	20230323	-44.39	5283	20221013	12.63	10700	-44.39	20230323	5300	12.26	20230818	10700	-44.39	20230323	5300	12.26	20230818	6.08	N	078890	500	84 억	791895	N	N	67	N	N
18	20230829	160647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	140	2	2.43	880630510	150822	285.38	5730	5940	5630	7500	4040	5770	5838.87	4.54	21566	6023	5896	5753	5626	5483	5960	5690	85	1730	500	4030	10	1	16971649	1003	9.13	0.50	12	0.89	647.00	11778.00	10700	20230323	-44.77	5283	20221013	11.87	10700	-44.77	20230323	5300	11.51	20230818	10700	-44.77	20230323	5300	11.51	20230818	6.07	N	078890	500	84 억	770051	N	N	67	N	N
19	20230829	150816	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	140	2	2.43	845596370	144884	274.15	5730	5940	5630	7500	4040	5770	5836.37	4.54	21626	6023	5896	5753	5626	5483	5960	5690	85	1730	500	4030	10	1	16971649	1003	9.13	0.50	12	0.85	647.00	11778.00	10700	20230323	-44.77	5283	20221013	11.87	10700	-44.77	20230323	5300	11.51	20230818	10700	-44.77	20230323	5300	11.51	20230818	6.07	N	078890	500	84 억	770051	N	N	0	N	N
20	20230829	140918	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5900	130	2	2.25	782248830	134143	253.82	5730	5940	5630	7500	4040	5770	5831.45	4.54	16215	6023	5896	5753	5626	5483	5960	5690	85	1730	500	4030	10	1	16971649	1001	9.12	0.50	12	0.79	647.00	11778.00	10700	20230323	-44.86	5283	20221013	11.68	10700	-44.86	20230323	5300	11.32	20230818	10700	-44.86	20230323	5300	11.32	20230818	6.07	N	078890	500	84 억	770051	N	N	0	N	N
21	20230829	130836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5900	130	2	2.25	736822620	126425	239.22	5730	5940	5630	7500	4040	5770	5828.14	4.54	15357	6023	5896	5753	5626	5483	5960	5690	85	1730	500	4030	10	1	16971649	1001	9.12	0.50	12	0.74	647.00	11778.00	10700	20230323	-44.86	5283	20221013	11.68	10700	-44.86	20230323	5300	11.32	20230818	10700	-44.86	20230323	5300	11.32	20230818	6.07	N	078890	500	84 억	770051	N	N	0	N	N
22	20230829	120901	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5870	100	2	1.73	695542690	119421	225.97	5730	5940	5630	7500	4040	5770	5824.29	4.54	16102	6023	5896	5753	5626	5483	5960	5690	85	1730	500	4030	10	1	16971649	996	9.07	0.50	12	0.70	647.00	11778.00	10700	20230323	-45.14	5283	20221013	11.11	10700	-45.14	20230323	5300	10.75	20230818	10700	-45.14	20230323	5300	10.75	20230818	6.07	N	078890	500	84 억	770051	N	N	0	N	N
23	20230829	111449	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5900	130	2	2.25	603476920	103615	196.06	5730	5940	5630	7500	4040	5770	5824.22	4.54	12463	6023	5896	5753	5626	5483	5960	5690	85	1730	500	4030	10	1	16971649	1001	9.12	0.50	12	0.61	647.00	11778.00	10700	20230323	-44.86	5283	20221013	11.68	10700	-44.86	20230323	5300	11.32	20230818	10700	-44.86	20230323	5300	11.32	20230818	6.07	N	078890	500	84 억	770051	N	N	0	N	N
24	20230829	100947	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5930	160	2	2.77	156182060	26645	50.42	5730	5930	5730	7500	4040	5770	5861.59	4.54	12638	6023	5896	5753	5626	5483	5960	5690	85	1730	500	4030	10	1	16971649	1006	9.17	0.50	12	0.16	647.00	11778.00	10700	20230323	-44.58	5283	20221013	12.25	10700	-44.58	20230323	5300	11.89	20230818	10700	-44.58	20230323	5300	11.89	20230818	6.07	N	078890	500	84 억	770051	N	N	0	N	N
25	20230829	090634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	90	2	1.56	21493940	3708	7.02	5730	5880	5730	7500	4040	5770	5796.64	4.54	1674	6023	5896	5753	5626	5483	5960	5690	85	1730	500	4030	10	1	16971649	995	9.06	0.50	12	0.02	647.00	11778.00	10700	20230323	-45.23	5283	20221013	10.92	10700	-45.23	20230323	5300	10.57	20230818	10700	-45.23	20230323	5300	10.57	20230818	6.07	N	078890	500	84 억	770051	N	N	0	N	N
26	20230828	160628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5770	110	2	1.94	302468580	52567	84.64	5670	5880	5610	7350	3970	5660	5753.91	4.48	10076	5886	5772	5686	5572	5486	5730	5530	85	1690	500	3960	10	1	16971649	979	8.92	0.49	12	0.31	647.00	11778.00	10700	20230323	-46.07	5283	20221013	9.22	10700	-46.07	20230323	5300	8.87	20230818	10700	-46.07	20230323	5300	8.87	20230818	6.11	N	078890	500	84 억	759974	N	N	19	N	N
27	20230828	150635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5780	120	2	2.12	288167100	50089	80.65	5670	5880	5610	7350	3970	5660	5753.10	4.48	9749	5886	5772	5686	5572	5486	5730	5530	85	1690	500	3960	10	1	16971649	981	8.93	0.49	12	0.30	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5300	9.06	20230818	10700	-45.98	20230323	5300	9.06	20230818	6.11	N	078890	500	84 억	759974	N	N	19	N	N
28	20230828	140635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5810	150	2	2.65	237988970	41392	66.65	5670	5880	5610	7350	3970	5660	5749.64	4.48	6827	5886	5772	5686	5572	5486	5730	5530	85	1690	500	3960	10	1	16971649	986	8.98	0.49	12	0.24	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5300	9.62	20230818	10700	-45.70	20230323	5300	9.62	20230818	6.11	N	078890	500	84 억	759974	N	N	19	N	N
29	20230828	130640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5790	130	2	2.30	198396230	34545	55.62	5670	5880	5610	7350	3970	5660	5743.12	4.48	3879	5886	5772	5686	5572	5486	5730	5530	85	1690	500	3960	10	1	16971649	983	8.95	0.49	12	0.20	647.00	11778.00	10700	20230323	-45.89	5283	20221013	9.60	10700	-45.89	20230323	5300	9.25	20230818	10700	-45.89	20230323	5300	9.25	20230818	6.11	N	078890	500	84 억	759974	N	N	19	N	N
30	20230828	120634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5780	120	2	2.12	170593740	29744	47.89	5670	5880	5610	7350	3970	5660	5735.40	4.48	3768	5886	5772	5686	5572	5486	5730	5530	85	1690	500	3960	10	1	16971649	981	8.93	0.49	12	0.18	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5300	9.06	20230818	10700	-45.98	20230323	5300	9.06	20230818	6.11	N	078890	500	84 억	759974	N	N	19	N	N
31	20230828	110629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	190	2	3.36	142974900	24991	40.24	5670	5880	5610	7350	3970	5660	5721.06	4.48	3017	5886	5772	5686	5572	5486	5730	5530	85	1690	500	3960	10	1	16971649	993	9.04	0.50	12	0.15	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5300	10.38	20230818	10700	-45.33	20230323	5300	10.38	20230818	6.11	N	078890	500	84 억	759974	N	N	19	N	N
32	20230828	100624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5730	70	2	1.24	90804020	15990	25.75	5670	5800	5610	7350	3970	5660	5678.80	4.48	3918	5886	5772	5686	5572	5486	5730	5530	85	1690	500	3960	10	1	16971649	972	8.86	0.49	12	0.09	647.00	11778.00	10700	20230323	-46.45	5283	20221013	8.46	10700	-46.45	20230323	5300	8.11	20230818	10700	-46.45	20230323	5300	8.11	20230818	6.11	N	078890	500	84 억	759974	N	N	19	N	N
33	20230828	090635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5690	30	2	0.53	25766800	4566	7.35	5670	5720	5610	7350	3970	5660	5643.19	4.48	-530	5886	5772	5686	5572	5486	5730	5530	85	1690	500	3960	10	1	16971649	966	8.79	0.48	12	0.03	647.00	11778.00	10700	20230323	-46.82	5283	20221013	7.70	10700	-46.82	20230323	5300	7.36	20230818	10700	-46.82	20230323	5300	7.36	20230818	6.11	N	078890	500	84 억	759974	N	N	19	N	N
34	20230825	160630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	-40	5	-0.70	347629890	61333	24.43	5700	5800	5600	7410	3990	5700	5667.90	4.56	-13347	6173	5936	5713	5476	5253	6055	5595	85	1710	500	3990	10	1	16971649	961	8.75	0.48	12	0.36	647.00	11778.00	10700	20230323	-47.10	5283	20221013	7.14	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.11	N	078890	500	84 억	773598	N	N	19	N	N
35	20230825	150633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	-40	5	-0.70	333933610	58912	23.47	5700	5800	5600	7410	3990	5700	5668.34	4.56	-12969	6173	5936	5713	5476	5253	6055	5595	85	1710	500	3990	10	1	16971649	961	8.75	0.48	12	0.35	647.00	11778.00	10700	20230323	-47.10	5283	20221013	7.14	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.11	N	078890	500	84 억	773598	N	N	14	N	N
36	20230825	140631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	-40	5	-0.70	297700760	52486	20.91	5700	5800	5600	7410	3990	5700	5672.00	4.56	-10369	6173	5936	5713	5476	5253	6055	5595	85	1710	500	3990	10	1	16971649	961	8.75	0.48	12	0.31	647.00	11778.00	10700	20230323	-47.10	5283	20221013	7.14	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.11	N	078890	500	84 억	773598	N	N	14	N	N
37	20230825	130629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5630	-70	5	-1.23	277086170	48831	19.45	5700	5800	5600	7410	3990	5700	5674.38	4.56	-10233	6173	5936	5713	5476	5253	6055	5595	85	1710	500	3990	10	1	16971649	956	8.70	0.48	12	0.29	647.00	11778.00	10700	20230323	-47.38	5283	20221013	6.57	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.11	N	078890	500	84 억	773598	N	N	14	N	N
38	20230825	120629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	-50	5	-0.88	224151480	39407	15.70	5700	5800	5630	7410	3990	5700	5688.11	4.56	-6881	6173	5936	5713	5476	5253	6055	5595	85	1710	500	3990	10	1	16971649	959	8.73	0.48	12	0.23	647.00	11778.00	10700	20230323	-47.20	5283	20221013	6.95	10700	-47.20	20230323	5300	6.60	20230818	10700	-47.20	20230323	5300	6.60	20230818	6.11	N	078890	500	84 억	773598	N	N	14	N	N
39	20230825	110631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	0	3	0.00	180365470	31665	12.62	5700	5800	5640	7410	3990	5700	5696.05	4.56	-4627	6173	5936	5713	5476	5253	6055	5595	85	1710	500	3990	10	1	16971649	967	8.81	0.48	12	0.19	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5300	7.55	20230818	10700	-46.73	20230323	5300	7.55	20230818	6.11	N	078890	500	84 억	773598	N	N	14	N	N
40	20230825	100632	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	0	3	0.00	148119760	25982	10.35	5700	5800	5640	7410	3990	5700	5700.86	4.56	-3502	6173	5936	5713	5476	5253	6055	5595	85	1710	500	3990	10	1	16971649	967	8.81	0.48	12	0.15	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5300	7.55	20230818	10700	-46.73	20230323	5300	7.55	20230818	6.11	N	078890	500	84 억	773598	N	N	14	N	N
41	20230825	090629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5780	80	2	1.40	57068670	10052	4.00	5700	5800	5640	7410	3990	5700	5677.32	4.56	4084	6173	5936	5713	5476	5253	6055	5595	85	1710	500	3990	10	1	16971649	981	8.93	0.49	12	0.06	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5300	9.06	20230818	10700	-45.98	20230323	5300	9.06	20230818	6.11	N	078890	500	84 억	773598	N	N	14	N	N
42	20230824	160625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	240	2	4.40	1449960330	250320	352.63	5490	5950	5490	7090	3830	5460	5793.05	4.21	58715	5666	5562	5496	5392	5326	5615	5445	85	1630	500	3820	10	1	16971649	967	8.81	0.48	12	1.47	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5300	7.55	20230818	10700	-46.73	20230323	5300	7.55	20230818	6.14	N	078890	500	84 억	714450	N	N	14	N	N
43	20230824	150623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5790	330	2	6.04	1382093210	238450	335.91	5490	5950	5490	7090	3830	5460	5796.16	4.21	56422	5666	5562	5496	5392	5326	5615	5445	85	1630	500	3820	10	1	16971649	983	8.95	0.49	12	1.40	647.00	11778.00	10700	20230323	-45.89	5283	20221013	9.60	10700	-45.89	20230323	5300	9.25	20230818	10700	-45.89	20230323	5300	9.25	20230818	6.14	N	078890	500	84 억	714450	N	N	19	N	N
44	20230824	140624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	340	2	6.23	1315237730	226909	319.65	5490	5950	5490	7090	3830	5460	5796.32	4.21	59945	5666	5562	5496	5392	5326	5615	5445	85	1630	500	3820	10	1	16971649	984	8.96	0.49	12	1.34	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5300	9.43	20230818	10700	-45.79	20230323	5300	9.43	20230818	6.14	N	078890	500	84 억	714450	N	N	19	N	N
45	20230824	130630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	370	2	6.78	1253760310	216304	304.71	5490	5950	5490	7090	3830	5460	5796.29	4.21	59956	5666	5562	5496	5392	5326	5615	5445	85	1630	500	3820	10	1	16971649	989	9.01	0.49	12	1.27	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5300	10.00	20230818	10700	-45.51	20230323	5300	10.00	20230818	6.14	N	078890	500	84 억	714450	N	N	19	N	N
46	20230824	120628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	390	2	7.14	1173030130	202483	285.24	5490	5950	5490	7090	3830	5460	5793.23	4.21	53668	5666	5562	5496	5392	5326	5615	5445	85	1630	500	3820	10	1	16971649	993	9.04	0.50	12	1.19	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5300	10.38	20230818	10700	-45.33	20230323	5300	10.38	20230818	6.14	N	078890	500	84 억	714450	N	N	19	N	N
47	20230824	110627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	450	2	8.24	995157480	172364	242.81	5490	5920	5490	7090	3830	5460	5773.58	4.21	47915	5666	5562	5496	5392	5326	5615	5445	85	1630	500	3820	10	1	16971649	1003	9.13	0.50	12	1.02	647.00	11778.00	10700	20230323	-44.77	5283	20221013	11.87	10700	-44.77	20230323	5300	11.51	20230818	10700	-44.77	20230323	5300	11.51	20230818	6.14	N	078890	500	84 억	714450	N	N	19	N	N
48	20230824	100625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	400	2	7.33	745228900	129679	182.68	5490	5890	5490	7090	3830	5460	5746.72	4.21	32261	5666	5562	5496	5392	5326	5615	5445	85	1630	500	3820	10	1	16971649	995	9.06	0.50	12	0.76	647.00	11778.00	10700	20230323	-45.23	5283	20221013	10.92	10700	-45.23	20230323	5300	10.57	20230818	10700	-45.23	20230323	5300	10.57	20230818	6.14	N	078890	500	84 억	714450	N	N	19	N	N
49	20230824	090626	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5630	170	2	3.11	78827770	14142	19.92	5490	5660	5490	7090	3830	5460	5574.02	4.21	6569	5666	5562	5496	5392	5326	5615	5445	85	1630	500	3820	10	1	16971649	956	8.70	0.48	12	0.08	647.00	11778.00	10700	20230323	-47.38	5283	20221013	6.57	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.14	N	078890	500	84 억	714450	N	N	19	N	N
50	20230823	160622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5460	0	3	0.00	385082110	69966	84.68	5450	5600	5430	7090	3830	5460	5503.85	4.21	270	5673	5566	5493	5386	5313	5530	5350	85	1630	500	3820	10	1	16971649	927	8.44	0.46	12	0.41	647.00	11778.00	10700	20230323	-48.97	5283	20221013	3.35	10700	-48.97	20230323	5300	3.02	20230818	10700	-48.97	20230323	5300	3.02	20230818	6.23	N	078890	500	84 억	714957	N	N	19	N	N
51	20230823	150624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5510	50	2	0.92	321548650	58361	70.63	5450	5600	5430	7090	3830	5460	5509.65	4.21	-1489	5673	5566	5493	5386	5313	5530	5350	85	1630	500	3820	10	1	16971649	935	8.52	0.47	12	0.34	647.00	11778.00	10700	20230323	-48.50	5283	20221013	4.30	10700	-48.50	20230323	5300	3.96	20230818	10700	-48.50	20230323	5300	3.96	20230818	6.23	N	078890	500	84 억	714957	N	N	0	N	N
52	20230823	140628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	110	2	2.01	287580450	52196	63.17	5450	5600	5430	7090	3830	5460	5509.63	4.21	-2090	5673	5566	5493	5386	5313	5530	5350	85	1630	500	3820	10	1	16971649	945	8.61	0.47	12	0.31	647.00	11778.00	10700	20230323	-47.94	5283	20221013	5.43	10700	-47.94	20230323	5300	5.09	20230818	10700	-47.94	20230323	5300	5.09	20230818	6.23	N	078890	500	84 억	714957	N	N	0	N	N
53	20230823	130623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5540	80	2	1.47	191174330	34853	42.18	5450	5540	5430	7090	3830	5460	5485.16	4.21	4554	5673	5566	5493	5386	5313	5530	5350	85	1630	500	3820	10	1	16971649	940	8.56	0.47	12	0.21	647.00	11778.00	10700	20230323	-48.22	5283	20221013	4.86	10700	-48.22	20230323	5300	4.53	20230818	10700	-48.22	20230323	5300	4.53	20230818	6.23	N	078890	500	84 억	714957	N	N	0	N	N
54	20230823	120627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5480	20	2	0.37	154886460	28256	34.20	5450	5530	5430	7090	3830	5460	5481.54	4.21	4217	5673	5566	5493	5386	5313	5530	5350	85	1630	500	3820	10	1	16971649	930	8.47	0.47	12	0.17	647.00	11778.00	10700	20230323	-48.79	5283	20221013	3.73	10700	-48.79	20230323	5300	3.40	20230818	10700	-48.79	20230323	5300	3.40	20230818	6.23	N	078890	500	84 억	714957	N	N	0	N	N
55	20230823	110624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5500	40	2	0.73	125768980	22962	27.79	5450	5530	5430	7090	3830	5460	5477.27	4.21	3335	5673	5566	5493	5386	5313	5530	5350	85	1630	500	3820	10	1	16971649	933	8.50	0.47	12	0.14	647.00	11778.00	10700	20230323	-48.60	5283	20221013	4.11	10700	-48.60	20230323	5300	3.77	20230818	10700	-48.60	20230323	5300	3.77	20230818	6.23	N	078890	500	84 억	714957	N	N	0	N	N
56	20230823	100624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5440	-20	5	-0.37	58947440	10795	13.07	5450	5530	5430	7090	3830	5460	5460.62	4.21	-1824	5673	5566	5493	5386	5313	5530	5350	85	1630	500	3820	10	1	16971649	923	8.41	0.46	12	0.06	647.00	11778.00	10700	20230323	-49.16	5283	20221013	2.97	10700	-49.16	20230323	5300	2.64	20230818	10700	-49.16	20230323	5300	2.64	20230818	6.23	N	078890	500	84 억	714957	N	N	0	N	N
57	20230823	090629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5470	10	2	0.18	12087600	2217	2.68	5450	5470	5430	7090	3830	5460	5452.23	4.21	-537	5673	5566	5493	5386	5313	5530	5350	85	1630	500	3820	10	1	16971649	928	8.45	0.46	12	0.01	647.00	11778.00	10700	20230323	-48.88	5283	20221013	3.54	10700	-48.88	20230323	5300	3.21	20230818	10700	-48.88	20230323	5300	3.21	20230818	6.23	N	078890	500	84 억	714957	N	N	0	N	N
58	20230822	160621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5460	-80	5	-1.44	447737480	81689	8.68	5560	5600	5420	7200	3880	5540	5481.01	4.15	10077	6353	5946	5643	5236	4933	6150	5440	85	1660	500	3870	10	1	16971649	927	8.44	0.46	12	0.48	647.00	11778.00	10700	20230323	-48.97	5283	20221013	3.35	10700	-48.97	20230323	5300	3.02	20230818	10700	-48.97	20230323	5300	3.02	20230818	6.32	N	078890	500	84 억	704592	N	N	41	N	N
59	20230822	150622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5440	-100	5	-1.81	408236850	74425	7.91	5560	5600	5440	7200	3880	5540	5485.21	4.15	8535	6353	5946	5643	5236	4933	6150	5440	85	1660	500	3870	10	1	16971649	923	8.41	0.46	12	0.44	647.00	11778.00	10700	20230323	-49.16	5283	20221013	2.97	10700	-49.16	20230323	5300	2.64	20230818	10700	-49.16	20230323	5300	2.64	20230818	6.32	N	078890	500	84 억	704592	N	N	41	N	N
60	20230822	140625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5470	-70	5	-1.26	346609540	63122	6.71	5560	5600	5440	7200	3880	5540	5491.11	4.15	6294	6353	5946	5643	5236	4933	6150	5440	85	1660	500	3870	10	1	16971649	928	8.45	0.46	12	0.37	647.00	11778.00	10700	20230323	-48.88	5283	20221013	3.54	10700	-48.88	20230323	5300	3.21	20230818	10700	-48.88	20230323	5300	3.21	20230818	6.32	N	078890	500	84 억	704592	N	N	41	N	N
61	20230822	130621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5510	-30	5	-0.54	314878110	57331	6.09	5560	5600	5440	7200	3880	5540	5492.28	4.15	6504	6353	5946	5643	5236	4933	6150	5440	85	1660	500	3870	10	1	16971649	935	8.52	0.47	12	0.34	647.00	11778.00	10700	20230323	-48.50	5283	20221013	4.30	10700	-48.50	20230323	5300	3.96	20230818	10700	-48.50	20230323	5300	3.96	20230818	6.32	N	078890	500	84 억	704592	N	N	41	N	N
62	20230822	120611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5480	-60	5	-1.08	290860310	52959	5.63	5560	5600	5440	7200	3880	5540	5492.18	4.15	6378	6353	5946	5643	5236	4933	6150	5440	85	1660	500	3870	10	1	16971649	930	8.47	0.47	12	0.31	647.00	11778.00	10700	20230323	-48.79	5283	20221013	3.73	10700	-48.79	20230323	5300	3.40	20230818	10700	-48.79	20230323	5300	3.40	20230818	6.32	N	078890	500	84 억	704592	N	N	41	N	N
63	20230822	110619	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5470	-70	5	-1.26	247337600	45029	4.79	5560	5600	5440	7200	3880	5540	5492.85	4.15	5742	6353	5946	5643	5236	4933	6150	5440	85	1660	500	3870	10	1	16971649	928	8.45	0.46	12	0.27	647.00	11778.00	10700	20230323	-48.88	5283	20221013	3.54	10700	-48.88	20230323	5300	3.21	20230818	10700	-48.88	20230323	5300	3.21	20230818	6.32	N	078890	500	84 억	704592	N	N	41	N	N
64	20230822	100615	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5480	-60	5	-1.08	210156300	38240	4.06	5560	5600	5440	7200	3880	5540	5495.72	4.15	4246	6353	5946	5643	5236	4933	6150	5440	85	1660	500	3870	10	1	16971649	930	8.47	0.47	12	0.23	647.00	11778.00	10700	20230323	-48.79	5283	20221013	3.73	10700	-48.79	20230323	5300	3.40	20230818	10700	-48.79	20230323	5300	3.40	20230818	6.32	N	078890	500	84 억	704592	N	N	41	N	N
65	20230822	090620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	40	2	0.72	21499190	3862	0.41	5560	5600	5560	7200	3880	5540	5566.85	4.15	575	6353	5946	5643	5236	4933	6150	5440	85	1660	500	3870	10	1	16971649	947	8.62	0.47	12	0.02	647.00	11778.00	10700	20230323	-47.85	5283	20221013	5.62	10700	-47.85	20230323	5300	5.28	20230818	10700	-47.85	20230323	5300	5.28	20230818	6.32	N	078890	500	84 억	704592	N	N	41	N	N
66	20230821	160617	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5540	200	2	3.75	5442921470	940110	920.00	5340	6050	5340	6940	3740	5340	5789.78	4.09	8537	5513	5426	5363	5276	5213	5395	5245	85	1600	500	3730	10	1	16971649	940	8.56	0.47	12	5.54	647.00	11778.00	10700	20230323	-48.22	5283	20221013	4.86	10700	-48.22	20230323	5300	4.53	20230818	10700	-48.22	20230323	5300	4.53	20230818	6.38	N	078890	500	84 억	694911	N	N	41	N	N
67	20230821	150622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	240	2	4.49	5377562600	928331	908.47	5340	6050	5340	6940	3740	5340	5792.72	4.09	7893	5513	5426	5363	5276	5213	5395	5245	85	1600	500	3730	10	1	16971649	947	8.62	0.47	12	5.47	647.00	11778.00	10700	20230323	-47.85	5283	20221013	5.62	10700	-47.85	20230323	5300	5.28	20230818	10700	-47.85	20230323	5300	5.28	20230818	6.38	N	078890	500	84 억	694911	N	N	740	N	N
68	20230821	140619	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5600	260	2	4.87	5289421640	912534	893.01	5340	6050	5340	6940	3740	5340	5796.41	4.09	4555	5513	5426	5363	5276	5213	5395	5245	85	1600	500	3730	10	1	16971649	950	8.66	0.48	12	5.38	647.00	11778.00	10700	20230323	-47.66	5283	20221013	6.00	10700	-47.66	20230323	5300	5.66	20230818	10700	-47.66	20230323	5300	5.66	20230818	6.38	N	078890	500	84 억	694911	N	N	740	N	N
69	20230821	130624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	250	2	4.68	4918972730	846215	828.11	5340	6050	5340	6940	3740	5340	5812.91	4.09	-46861	5513	5426	5363	5276	5213	5395	5245	85	1600	500	3730	10	1	16971649	949	8.64	0.47	12	4.99	647.00	11778.00	10700	20230323	-47.76	5283	20221013	5.81	10700	-47.76	20230323	5300	5.47	20230818	10700	-47.76	20230323	5300	5.47	20230818	6.38	N	078890	500	84 억	694911	N	N	740	N	N
70	20230821	120623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	250	2	4.68	4827545730	829857	812.10	5340	6050	5340	6940	3740	5340	5817.33	4.09	-52637	5513	5426	5363	5276	5213	5395	5245	85	1600	500	3730	10	1	16971649	949	8.64	0.47	12	4.89	647.00	11778.00	10700	20230323	-47.76	5283	20221013	5.81	10700	-47.76	20230323	5300	5.47	20230818	10700	-47.76	20230323	5300	5.47	20230818	6.38	N	078890	500	84 억	694911	N	N	740	N	N
71	20230821	110618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	210	2	3.93	4750532300	816039	798.58	5340	6050	5340	6940	3740	5340	5821.46	4.09	-53363	5513	5426	5363	5276	5213	5395	5245	85	1600	500	3730	10	1	16971649	942	8.58	0.47	12	4.81	647.00	11778.00	10700	20230323	-48.13	5283	20221013	5.05	10700	-48.13	20230323	5300	4.72	20230818	10700	-48.13	20230323	5300	4.72	20230818	6.38	N	078890	500	84 억	694911	N	N	740	N	N
72	20230821	100618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5560	220	2	4.12	4604367630	789690	772.80	5340	6050	5340	6940	3740	5340	5830.60	4.09	-55708	5513	5426	5363	5276	5213	5395	5245	85	1600	500	3730	10	1	16971649	944	8.59	0.47	12	4.65	647.00	11778.00	10700	20230323	-48.04	5283	20221013	5.24	10700	-48.04	20230323	5300	4.91	20230818	10700	-48.04	20230323	5300	4.91	20230818	6.38	N	078890	500	84 억	694911	N	N	740	N	N
73	20230821	090624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5450	110	2	2.06	53784660	9887	9.68	5340	5650	5340	6940	3740	5340	5439.99	4.09	-403	5513	5426	5363	5276	5213	5395	5245	85	1600	500	3730	10	1	16971649	925	8.42	0.46	12	0.06	647.00	11778.00	10700	20230323	-49.07	5283	20221013	3.16	10700	-49.07	20230323	5300	2.83	20230818	10700	-49.07	20230323	5300	2.83	20230818	6.38	N	078890	500	84 억	694911	N	N	740	N	N
74	20230818	160619	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5340	-140	5	-2.55	535685890	99747	92.58	5400	5450	5300	7120	3840	5480	5370.52	4.11	-2903	5646	5562	5446	5362	5246	5505	5305	85	1640	500	3830	10	1	16971649	906	8.25	0.45	12	0.59	647.00	11778.00	10700	20230323	-50.09	5283	20221013	1.08	10700	-50.09	20230323	5300	0.75	20230818	10700	-50.09	20230323	5300	0.75	20230818	6.44	N	078890	500	84 억	697815	N	N	740	N	N
75	20230818	150612	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5370	-110	5	-2.01	493859610	91926	85.32	5400	5450	5300	7120	3840	5480	5372.36	4.11	-1898	5646	5562	5446	5362	5246	5505	5305	85	1640	500	3830	10	1	16971649	911	8.30	0.46	12	0.54	647.00	11778.00	10700	20230323	-49.81	5283	20221013	1.65	10700	-49.81	20230323	5300	1.32	20230818	10700	-49.81	20230323	5300	1.32	20230818	6.44	N	078890	500	84 억	697815	N	N	19	N	N
76	20230818	140618	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5390	-90	5	-1.64	448018770	83385	77.40	5400	5450	5300	7120	3840	5480	5372.89	4.11	-1599	5646	5562	5446	5362	5246	5505	5305	85	1640	500	3830	10	1	16971649	915	8.33	0.46	12	0.49	647.00	11778.00	10700	20230323	-49.63	5283	20221013	2.03	10700	-49.63	20230323	5300	1.70	20230818	10700	-49.63	20230323	5300	1.70	20230818	6.44	N	078890	500	84 억	697815	N	N	19	N	N
77	20230818	130612	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5390	-90	5	-1.64	387076120	72054	66.88	5400	5450	5300	7120	3840	5480	5372.02	4.11	-2373	5646	5562	5446	5362	5246	5505	5305	85	1640	500	3830	10	1	16971649	915	8.33	0.46	12	0.42	647.00	11778.00	10700	20230323	-49.63	5283	20221013	2.03	10700	-49.63	20230323	5300	1.70	20230818	10700	-49.63	20230323	5300	1.70	20230818	6.44	N	078890	500	84 억	697815	N	N	19	N	N
78	20230818	120624	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5400	-80	5	-1.46	374652800	69750	64.74	5400	5450	5300	7120	3840	5480	5371.36	4.11	-2479	5646	5562	5446	5362	5246	5505	5305	85	1640	500	3830	10	1	16971649	916	8.35	0.46	12	0.41	647.00	11778.00	10700	20230323	-49.53	5283	20221013	2.21	10700	-49.53	20230323	5300	1.89	20230818	10700	-49.53	20230323	5300	1.89	20230818	6.44	N	078890	500	84 억	697815	N	N	19	N	N
79	20230818	110616	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5400	-80	5	-1.46	305842000	56991	52.90	5400	5450	5300	7120	3840	5480	5366.49	4.11	-4719	5646	5562	5446	5362	5246	5505	5305	85	1640	500	3830	10	1	16971649	916	8.35	0.46	12	0.34	647.00	11778.00	10700	20230323	-49.53	5283	20221013	2.21	10700	-49.53	20230323	5300	1.89	20230818	10700	-49.53	20230323	5300	1.89	20230818	6.44	N	078890	500	84 억	697815	N	N	19	N	N
80	20230818	100617	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5350	-130	5	-2.37	167459730	31184	28.94	5400	5450	5340	7120	3840	5480	5370.04	4.11	-8081	5646	5562	5446	5362	5246	5505	5305	85	1640	500	3830	10	1	16971649	908	8.27	0.45	12	0.18	647.00	11778.00	10700	20230323	-50.00	5283	20221013	1.27	10700	-50.00	20230323	5330	0.38	20230817	10700	-50.00	20230323	5330	0.38	20230817	6.44	N	078890	500	84 억	697815	N	N	19	N	N
81	20230818	090619	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5390	-90	5	-1.64	28635480	5315	4.93	5400	5450	5360	7120	3840	5480	5387.62	4.11	2580	5646	5562	5446	5362	5246	5505	5305	85	1640	500	3830	10	1	16971649	915	8.33	0.46	12	0.03	647.00	11778.00	10700	20230323	-49.63	5283	20221013	2.03	10700	-49.63	20230323	5330	1.13	20230817	10700	-49.63	20230323	5330	1.13	20230817	6.44	N	078890	500	84 억	697815	N	N	19	N	N
82	20230817	160617	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5480	-100	5	-1.79	583368650	107715	155.71	5500	5530	5330	7250	3910	5580	5415.84	4.13	-3512	5780	5680	5600	5500	5420	5640	5460	85	1670	500	3900	10	1	16971649	930	8.47	0.47	12	0.63	647.00	11778.00	10700	20230323	-48.79	5283	20221013	3.73	10700	-48.79	20230323	5330	2.81	20230817	10700	-48.79	20230323	5330	2.81	20230817	6.42	N	078890	500	84 억	701328	N	N	19	N	N
83	20230817	150622	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5470	-110	5	-1.97	569211050	105126	151.97	5500	5530	5330	7250	3910	5580	5414.56	4.13	-2645	5780	5680	5600	5500	5420	5640	5460	85	1670	500	3900	10	1	16971649	928	8.45	0.46	12	0.62	647.00	11778.00	10700	20230323	-48.88	5283	20221013	3.54	10700	-48.88	20230323	5330	2.63	20230817	10700	-48.88	20230323	5330	2.63	20230817	6.42	N	078890	500	84 억	701328	N	N	1	N	N
84	20230817	140617	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5480	-100	5	-1.79	446041730	82448	119.19	5500	5530	5330	7250	3910	5580	5409.98	4.13	-9036	5780	5680	5600	5500	5420	5640	5460	85	1670	500	3900	10	1	16971649	930	8.47	0.47	12	0.49	647.00	11778.00	10700	20230323	-48.79	5283	20221013	3.73	10700	-48.79	20230323	5330	2.81	20230817	10700	-48.79	20230323	5330	2.81	20230817	6.42	N	078890	500	84 억	701328	N	N	1	N	N
85	20230817	130614	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5500	-80	5	-1.43	394828200	73103	105.68	5500	5530	5330	7250	3910	5580	5400.98	4.13	-11733	5780	5680	5600	5500	5420	5640	5460	85	1670	500	3900	10	1	16971649	933	8.50	0.47	12	0.43	647.00	11778.00	10700	20230323	-48.60	5283	20221013	4.11	10700	-48.60	20230323	5330	3.19	20230817	10700	-48.60	20230323	5330	3.19	20230817	6.42	N	078890	500	84 억	701328	N	N	1	N	N
86	20230817	120617	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5490	-90	5	-1.61	375559960	69595	100.61	5500	5520	5330	7250	3910	5580	5396.36	4.13	-12637	5780	5680	5600	5500	5420	5640	5460	85	1670	500	3900	10	1	16971649	932	8.49	0.47	12	0.41	647.00	11778.00	10700	20230323	-48.69	5283	20221013	3.92	10700	-48.69	20230323	5330	3.00	20230817	10700	-48.69	20230323	5330	3.00	20230817	6.42	N	078890	500	84 억	701328	N	N	1	N	N
87	20230817	110616	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5430	-150	5	-2.69	334061920	61984	89.60	5500	5520	5330	7250	3910	5580	5389.49	4.13	-15560	5780	5680	5600	5500	5420	5640	5460	85	1670	500	3900	10	1	16971649	922	8.39	0.46	12	0.37	647.00	11778.00	10700	20230323	-49.25	5283	20221013	2.78	10700	-49.25	20230323	5330	1.88	20230817	10700	-49.25	20230323	5330	1.88	20230817	6.42	N	078890	500	84 억	701328	N	N	1	N	N
88	20230817	100614	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5380	-200	5	-3.58	232991360	43199	62.45	5500	5520	5330	7250	3910	5580	5393.44	4.13	-14488	5780	5680	5600	5500	5420	5640	5460	85	1670	500	3900	10	1	16971649	913	8.32	0.46	12	0.25	647.00	11778.00	10700	20230323	-49.72	5283	20221013	1.84	10700	-49.72	20230323	5330	0.94	20230817	10700	-49.72	20230323	5330	0.94	20230817	6.42	N	078890	500	84 억	701328	N	N	1	N	N
89	20230817	090613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5500	-80	5	-1.43	32373690	5916	8.55	5500	5520	5420	7250	3910	5580	5472.23	4.13	641	5780	5680	5600	5500	5420	5640	5460	85	1670	500	3900	10	1	16971649	933	8.50	0.47	12	0.03	647.00	11778.00	10700	20230323	-48.60	5283	20221013	4.11	10700	-48.60	20230323	5370	2.42	20230727	10700	-48.60	20230323	5370	2.42	20230727	6.42	N	078890	500	84 억	701328	N	N	1	N	N
90	20230816	160616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	-120	5	-2.11	384788780	69025	127.71	5660	5700	5520	7410	3990	5700	5574.54	4.26	-22497	5893	5796	5723	5626	5553	5760	5590	85	1710	500	3990	10	1	16971649	947	8.62	0.47	12	0.41	647.00	11778.00	10700	20230323	-47.85	5283	20221013	5.62	10700	-47.85	20230323	5370	3.91	20230727	10700	-47.85	20230323	5370	3.91	20230727	6.42	N	078890	500	84 억	723826	N	N	1	N	N
91	20230816	150616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5560	-140	5	-2.46	355627220	63774	117.99	5660	5700	5520	7410	3990	5700	5576.28	4.26	-22185	5893	5796	5723	5626	5553	5760	5590	85	1710	500	3990	10	1	16971649	944	8.59	0.47	12	0.38	647.00	11778.00	10700	20230323	-48.04	5283	20221013	5.24	10700	-48.04	20230323	5370	3.54	20230727	10700	-48.04	20230323	5370	3.54	20230727	6.42	N	078890	500	84 억	723826	N	N	14	N	N
92	20230816	140615	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	-110	5	-1.93	331833890	59495	110.08	5660	5700	5520	7410	3990	5700	5577.42	4.26	-22337	5893	5796	5723	5626	5553	5760	5590	85	1710	500	3990	10	1	16971649	949	8.64	0.47	12	0.35	647.00	11778.00	10700	20230323	-47.76	5283	20221013	5.81	10700	-47.76	20230323	5370	4.10	20230727	10700	-47.76	20230323	5370	4.10	20230727	6.42	N	078890	500	84 억	723826	N	N	14	N	N
93	20230816	130614	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	-120	5	-2.11	311344560	55809	103.26	5660	5700	5520	7410	3990	5700	5578.66	4.26	-20749	5893	5796	5723	5626	5553	5760	5590	85	1710	500	3990	10	1	16971649	947	8.62	0.47	12	0.33	647.00	11778.00	10700	20230323	-47.85	5283	20221013	5.62	10700	-47.85	20230323	5370	3.91	20230727	10700	-47.85	20230323	5370	3.91	20230727	6.42	N	078890	500	84 억	723826	N	N	14	N	N
94	20230816	120623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	-110	5	-1.93	287081750	51463	95.22	5660	5700	5520	7410	3990	5700	5578.31	4.26	-20081	5893	5796	5723	5626	5553	5760	5590	85	1710	500	3990	10	1	16971649	949	8.64	0.47	12	0.30	647.00	11778.00	10700	20230323	-47.76	5283	20221013	5.81	10700	-47.76	20230323	5370	4.10	20230727	10700	-47.76	20230323	5370	4.10	20230727	6.42	N	078890	500	84 억	723826	N	N	14	N	N
95	20230816	110618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5600	-100	5	-1.75	222281330	39882	73.79	5660	5700	5520	7410	3990	5700	5573.34	4.26	-18121	5893	5796	5723	5626	5553	5760	5590	85	1710	500	3990	10	1	16971649	950	8.66	0.48	12	0.23	647.00	11778.00	10700	20230323	-47.66	5283	20221013	6.00	10700	-47.66	20230323	5370	4.28	20230727	10700	-47.66	20230323	5370	4.28	20230727	6.42	N	078890	500	84 억	723826	N	N	14	N	N
96	20230816	100617	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	-120	5	-2.11	189896510	34061	63.02	5660	5700	5520	7410	3990	5700	5575.03	4.26	-19311	5893	5796	5723	5626	5553	5760	5590	85	1710	500	3990	10	1	16971649	947	8.62	0.47	12	0.20	647.00	11778.00	10700	20230323	-47.85	5283	20221013	5.62	10700	-47.85	20230323	5370	3.91	20230727	10700	-47.85	20230323	5370	3.91	20230727	6.42	N	078890	500	84 억	723826	N	N	14	N	N
97	20230816	090614	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5680	-20	5	-0.35	27711640	4898	9.06	5660	5700	5620	7410	3990	5700	5657.37	4.26	-2228	5893	5796	5723	5626	5553	5760	5590	85	1710	500	3990	10	1	16971649	964	8.78	0.48	12	0.03	647.00	11778.00	10700	20230323	-46.92	5283	20221013	7.51	10700	-46.92	20230323	5370	5.77	20230727	10700	-46.92	20230323	5370	5.77	20230727	6.42	N	078890	500	84 억	723826	N	N	14	N	N
98	20230814	160609	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	-140	5	-2.40	305094260	53409	68.62	5790	5820	5650	7590	4090	5840	5712.41	4.35	-14299	6013	5926	5823	5736	5633	5970	5780	85	1750	500	4080	10	1	16971649	967	8.81	0.48	12	0.31	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5370	6.15	20230727	10700	-46.73	20230323	5370	6.15	20230727	6.46	N	078890	500	84 억	738562	N	N	14	N	N
99	20230814	150607	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	-170	5	-2.91	297295630	52037	66.86	5790	5820	5650	7590	4090	5840	5713.16	4.35	-14134	6013	5926	5823	5736	5633	5970	5780	85	1750	500	4080	10	1	16971649	962	8.76	0.48	12	0.31	647.00	11778.00	10700	20230323	-47.01	5283	20221013	7.33	10700	-47.01	20230323	5370	5.59	20230727	10700	-47.01	20230323	5370	5.59	20230727	6.46	N	078890	500	84 억	738562	N	N	1	N	N
100	20230814	140608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5710	-130	5	-2.23	258380210	45169	58.04	5790	5820	5660	7590	4090	5840	5720.30	4.35	-13294	6013	5926	5823	5736	5633	5970	5780	85	1750	500	4080	10	1	16971649	969	8.83	0.48	12	0.27	647.00	11778.00	10700	20230323	-46.64	5283	20221013	8.08	10700	-46.64	20230323	5370	6.33	20230727	10700	-46.64	20230323	5370	6.33	20230727	6.46	N	078890	500	84 억	738562	N	N	1	N	N
101	20230814	130604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5720	-120	5	-2.05	205870910	35925	46.16	5790	5820	5690	7590	4090	5840	5730.58	4.35	-12489	6013	5926	5823	5736	5633	5970	5780	85	1750	500	4080	10	1	16971649	971	8.84	0.49	12	0.21	647.00	11778.00	10700	20230323	-46.54	5283	20221013	8.27	10700	-46.54	20230323	5370	6.52	20230727	10700	-46.54	20230323	5370	6.52	20230727	6.46	N	078890	500	84 억	738562	N	N	1	N	N
102	20230814	120606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5720	-120	5	-2.05	188369610	32855	42.21	5790	5820	5690	7590	4090	5840	5733.36	4.35	-11214	6013	5926	5823	5736	5633	5970	5780	85	1750	500	4080	10	1	16971649	971	8.84	0.49	12	0.19	647.00	11778.00	10700	20230323	-46.54	5283	20221013	8.27	10700	-46.54	20230323	5370	6.52	20230727	10700	-46.54	20230323	5370	6.52	20230727	6.46	N	078890	500	84 억	738562	N	N	1	N	N
103	20230814	110604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5720	-120	5	-2.05	165224180	28796	37.00	5790	5820	5700	7590	4090	5840	5737.75	4.35	-9613	6013	5926	5823	5736	5633	5970	5780	85	1750	500	4080	10	1	16971649	971	8.84	0.49	12	0.17	647.00	11778.00	10700	20230323	-46.54	5283	20221013	8.27	10700	-46.54	20230323	5370	6.52	20230727	10700	-46.54	20230323	5370	6.52	20230727	6.46	N	078890	500	84 억	738562	N	N	1	N	N
104	20230814	100604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5740	-100	5	-1.71	97776540	17014	21.86	5790	5820	5700	7590	4090	5840	5746.83	4.35	-7567	6013	5926	5823	5736	5633	5970	5780	85	1750	500	4080	10	1	16971649	974	8.87	0.49	12	0.10	647.00	11778.00	10700	20230323	-46.36	5283	20221013	8.65	10700	-46.36	20230323	5370	6.89	20230727	10700	-46.36	20230323	5370	6.89	20230727	6.46	N	078890	500	84 억	738562	N	N	1	N	N
105	20230814	090604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5820	-20	5	-0.34	17026960	2944	3.78	5790	5820	5770	7590	4090	5840	5783.61	4.35	-1459	6013	5926	5823	5736	5633	5970	5780	85	1750	500	4080	10	1	16971649	988	9.00	0.49	12	0.02	647.00	11778.00	10700	20230323	-45.61	5283	20221013	10.16	10700	-45.61	20230323	5370	8.38	20230727	10700	-45.61	20230323	5370	8.38	20230727	6.46	N	078890	500	84 억	738562	N	N	1	N	N
106	20230811	160604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	80	2	1.39	453489620	77761	195.01	5800	5910	5720	7480	4040	5760	5831.91	4.15	32653	5873	5816	5773	5716	5673	5795	5695	85	1720	500	4030	10	1	16971649	991	9.03	0.50	12	0.46	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5370	8.75	20230727	10700	-45.42	20230323	5370	8.75	20230727	6.48	N	078890	500	84 억	705159	N	N	1	N	N
107	20230811	150600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	70	2	1.22	432493980	74161	185.98	5800	5910	5720	7480	4040	5760	5831.90	4.15	32765	5873	5816	5773	5716	5673	5795	5695	85	1720	500	4030	10	1	16971649	989	9.01	0.49	12	0.44	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5370	8.57	20230727	10700	-45.51	20230323	5370	8.57	20230727	6.48	N	078890	500	84 억	705159	N	N	0	N	N
108	20230811	140602	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	90	2	1.56	351621070	60292	151.20	5800	5910	5720	7480	4040	5760	5832.06	4.15	31612	5873	5816	5773	5716	5673	5795	5695	85	1720	500	4030	10	1	16971649	993	9.04	0.50	12	0.36	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5370	8.94	20230727	10700	-45.33	20230323	5370	8.94	20230727	6.48	N	078890	500	84 억	705159	N	N	0	N	N
109	20230811	130558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	90	2	1.56	327126850	56096	140.68	5800	5910	5720	7480	4040	5760	5831.66	4.15	32410	5873	5816	5773	5716	5673	5795	5695	85	1720	500	4030	10	1	16971649	993	9.04	0.50	12	0.33	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5370	8.94	20230727	10700	-45.33	20230323	5370	8.94	20230727	6.48	N	078890	500	84 억	705159	N	N	0	N	N
110	20230811	120556	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	120	2	2.08	316749820	54324	136.24	5800	5910	5720	7480	4040	5760	5830.86	4.15	32392	5873	5816	5773	5716	5673	5795	5695	85	1720	500	4030	10	1	16971649	998	9.09	0.50	12	0.32	647.00	11778.00	10700	20230323	-45.05	5283	20221013	11.30	10700	-45.05	20230323	5370	9.50	20230727	10700	-45.05	20230323	5370	9.50	20230727	6.48	N	078890	500	84 억	705159	N	N	0	N	N
111	20230811	110554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5890	130	2	2.26	293200020	50315	126.18	5800	5910	5720	7480	4040	5760	5827.40	4.15	31932	5873	5816	5773	5716	5673	5795	5695	85	1720	500	4030	10	1	16971649	1000	9.10	0.50	12	0.30	647.00	11778.00	10700	20230323	-44.95	5283	20221013	11.49	10700	-44.95	20230323	5370	9.68	20230727	10700	-44.95	20230323	5370	9.68	20230727	6.48	N	078890	500	84 억	705159	N	N	0	N	N
112	20230811	100552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5890	130	2	2.26	268574490	46124	115.67	5800	5910	5720	7480	4040	5760	5822.99	4.15	31090	5873	5816	5773	5716	5673	5795	5695	85	1720	500	4030	10	1	16971649	1000	9.10	0.50	12	0.27	647.00	11778.00	10700	20230323	-44.95	5283	20221013	11.49	10700	-44.95	20230323	5370	9.68	20230727	10700	-44.95	20230323	5370	9.68	20230727	6.48	N	078890	500	84 억	705159	N	N	0	N	N
113	20230811	090559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5750	-10	5	-0.17	13211030	2292	5.75	5800	5800	5720	7480	4040	5760	5764.12	4.15	-718	5873	5816	5773	5716	5673	5795	5695	85	1720	500	4030	10	1	16971649	976	8.89	0.49	12	0.01	647.00	11778.00	10700	20230323	-46.26	5283	20221013	8.84	10700	-46.26	20230323	5370	7.08	20230727	10700	-46.26	20230323	5370	7.08	20230727	6.48	N	078890	500	84 억	705159	N	N	0	N	N
114	20230810	160554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5760	-40	5	-0.69	228306510	39632	85.18	5800	5830	5730	7540	4060	5800	5760.66	4.16	-1286	5946	5872	5756	5682	5566	5910	5720	85	1740	500	4060	10	1	16971649	978	8.90	0.49	12	0.23	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5370	7.26	20230727	10700	-46.17	20230323	5370	7.26	20230727	6.47	N	078890	500	84 억	706657	N	N	450	N	N
115	20230810	150552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5780	-20	5	-0.34	222497300	38624	83.01	5800	5830	5730	7540	4060	5800	5760.59	4.16	-1315	5946	5872	5756	5682	5566	5910	5720	85	1740	500	4060	10	1	16971649	981	8.93	0.49	12	0.23	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5370	7.64	20230727	10700	-45.98	20230323	5370	7.64	20230727	6.47	N	078890	500	84 억	706657	N	N	450	N	N
116	20230810	140551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5790	-10	5	-0.17	203036230	35244	75.75	5800	5830	5730	7540	4060	5800	5760.87	4.16	-1202	5946	5872	5756	5682	5566	5910	5720	85	1740	500	4060	10	1	16971649	983	8.95	0.49	12	0.21	647.00	11778.00	10700	20230323	-45.89	5283	20221013	9.60	10700	-45.89	20230323	5370	7.82	20230727	10700	-45.89	20230323	5370	7.82	20230727	6.47	N	078890	500	84 억	706657	N	N	450	N	N
117	20230810	130547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5780	-20	5	-0.34	167591230	29099	62.54	5800	5830	5730	7540	4060	5800	5759.34	4.16	-3290	5946	5872	5756	5682	5566	5910	5720	85	1740	500	4060	10	1	16971649	981	8.93	0.49	12	0.17	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5370	7.64	20230727	10700	-45.98	20230323	5370	7.64	20230727	6.47	N	078890	500	84 억	706657	N	N	450	N	N
118	20230810	120555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	0	3	0.00	155989960	27088	58.22	5800	5830	5730	7540	4060	5800	5758.63	4.16	-2660	5946	5872	5756	5682	5566	5910	5720	85	1740	500	4060	10	1	16971649	984	8.96	0.49	12	0.16	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5370	8.01	20230727	10700	-45.79	20230323	5370	8.01	20230727	6.47	N	078890	500	84 억	706657	N	N	450	N	N
119	20230810	110556	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5770	-30	5	-0.52	116083640	20203	43.42	5800	5800	5730	7540	4060	5800	5745.86	4.16	-2693	5946	5872	5756	5682	5566	5910	5720	85	1740	500	4060	10	1	16971649	979	8.92	0.49	12	0.12	647.00	11778.00	10700	20230323	-46.07	5283	20221013	9.22	10700	-46.07	20230323	5370	7.45	20230727	10700	-46.07	20230323	5370	7.45	20230727	6.47	N	078890	500	84 억	706657	N	N	450	N	N
120	20230810	100554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5760	-40	5	-0.69	84826450	14776	31.76	5800	5800	5730	7540	4060	5800	5740.82	4.16	-4034	5946	5872	5756	5682	5566	5910	5720	85	1740	500	4060	10	1	16971649	978	8.90	0.49	12	0.09	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5370	7.26	20230727	10700	-46.17	20230323	5370	7.26	20230727	6.47	N	078890	500	84 억	706657	N	N	450	N	N
121	20230810	090600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	0	3	0.00	2678840	464	1.00	5800	5800	5770	7540	4060	5800	5773.25	4.16	42	5946	5872	5756	5682	5566	5910	5720	85	1740	500	4060	10	1	16971649	984	8.96	0.49	12	0.00	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5370	8.01	20230727	10700	-45.79	20230323	5370	8.01	20230727	6.47	N	078890	500	84 억	706657	N	N	450	N	N
122	20230809	160553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	70	2	1.22	264787870	45866	56.77	5700	5830	5640	7440	4020	5730	5773.07	4.07	15066	5950	5840	5770	5660	5590	5805	5625	85	1710	500	4010	10	1	16971649	984	8.96	0.49	12	0.27	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5370	8.01	20230727	10700	-45.79	20230323	5370	8.01	20230727	6.45	N	078890	500	84 억	691144	N	N	450	N	N
123	20230809	150545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	70	2	1.22	249715490	43262	53.54	5700	5830	5640	7440	4020	5730	5772.17	4.07	14274	5950	5840	5770	5660	5590	5805	5625	85	1710	500	4010	10	1	16971649	984	8.96	0.49	12	0.25	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5370	8.01	20230727	10700	-45.79	20230323	5370	8.01	20230727	6.45	N	078890	500	84 억	691144	N	N	0	N	N
124	20230809	140545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5810	80	2	1.40	229870990	39831	49.30	5700	5830	5640	7440	4020	5730	5771.16	4.07	13168	5950	5840	5770	5660	5590	5805	5625	85	1710	500	4010	10	1	16971649	986	8.98	0.49	12	0.23	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5370	8.19	20230727	10700	-45.70	20230323	5370	8.19	20230727	6.45	N	078890	500	84 억	691144	N	N	0	N	N
125	20230809	130557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5790	60	2	1.05	162342900	28190	34.89	5700	5820	5640	7440	4020	5730	5758.88	4.07	10696	5950	5840	5770	5660	5590	5805	5625	85	1710	500	4010	10	1	16971649	983	8.95	0.49	12	0.17	647.00	11778.00	10700	20230323	-45.89	5283	20221013	9.60	10700	-45.89	20230323	5370	7.82	20230727	10700	-45.89	20230323	5370	7.82	20230727	6.45	N	078890	500	84 억	691144	N	N	0	N	N
126	20230809	120554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5770	40	2	0.70	146051820	25372	31.40	5700	5820	5640	7440	4020	5730	5756.42	4.07	10363	5950	5840	5770	5660	5590	5805	5625	85	1710	500	4010	10	1	16971649	979	8.92	0.49	12	0.15	647.00	11778.00	10700	20230323	-46.07	5283	20221013	9.22	10700	-46.07	20230323	5370	7.45	20230727	10700	-46.07	20230323	5370	7.45	20230727	6.45	N	078890	500	84 억	691144	N	N	0	N	N
127	20230809	110553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5780	50	2	0.87	111736310	19445	24.07	5700	5820	5640	7440	4020	5730	5746.27	4.07	9407	5950	5840	5770	5660	5590	5805	5625	85	1710	500	4010	10	1	16971649	981	8.93	0.49	12	0.11	647.00	11778.00	10700	20230323	-45.98	5283	20221013	9.41	10700	-45.98	20230323	5370	7.64	20230727	10700	-45.98	20230323	5370	7.64	20230727	6.45	N	078890	500	84 억	691144	N	N	0	N	N
128	20230809	100545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	70	2	1.22	86453140	15067	18.65	5700	5820	5640	7440	4020	5730	5737.91	4.07	8578	5950	5840	5770	5660	5590	5805	5625	85	1710	500	4010	10	1	16971649	984	8.96	0.49	12	0.09	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5370	8.01	20230727	10700	-45.79	20230323	5370	8.01	20230727	6.45	N	078890	500	84 억	691144	N	N	0	N	N
129	20230809	090546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	-60	5	-1.05	17893680	3153	3.90	5700	5710	5640	7440	4020	5730	5675.13	4.07	243	5950	5840	5770	5660	5590	5805	5625	85	1710	500	4010	10	1	16971649	962	8.76	0.48	12	0.02	647.00	11778.00	10700	20230323	-47.01	5283	20221013	7.33	10700	-47.01	20230323	5370	5.59	20230727	10700	-47.01	20230323	5370	5.59	20230727	6.45	N	078890	500	84 억	691144	N	N	0	N	N
130	20230808	160557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5730	-110	5	-1.88	463101510	80758	184.30	5880	5880	5700	7590	4090	5840	5734.44	4.14	-10959	5953	5896	5823	5766	5693	5925	5795	85	1750	500	4080	10	1	16971649	972	8.86	0.49	12	0.48	647.00	11778.00	10700	20230323	-46.45	5283	20221013	8.46	10700	-46.45	20230323	5370	6.70	20230727	10700	-46.45	20230323	5370	6.70	20230727	6.46	N	078890	500	84 억	701978	N	N	263	N	N
131	20230808	150551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5760	-80	5	-1.37	427928600	74628	170.31	5880	5880	5700	7590	4090	5840	5734.16	4.14	-8979	5953	5896	5823	5766	5693	5925	5795	85	1750	500	4080	10	1	16971649	978	8.90	0.49	12	0.44	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5370	7.26	20230727	10700	-46.17	20230323	5370	7.26	20230727	6.46	N	078890	500	84 억	701978	N	N	263	N	N
132	20230808	140547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5750	-90	5	-1.54	345300890	60191	137.36	5880	5880	5700	7590	4090	5840	5736.75	4.14	-4283	5953	5896	5823	5766	5693	5925	5795	85	1750	500	4080	10	1	16971649	976	8.89	0.49	12	0.35	647.00	11778.00	10700	20230323	-46.26	5283	20221013	8.84	10700	-46.26	20230323	5370	7.08	20230727	10700	-46.26	20230323	5370	7.08	20230727	6.46	N	078890	500	84 억	701978	N	N	263	N	N
133	20230808	130541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5750	-90	5	-1.54	331720980	57825	131.96	5880	5880	5700	7590	4090	5840	5736.64	4.14	-3026	5953	5896	5823	5766	5693	5925	5795	85	1750	500	4080	10	1	16971649	976	8.89	0.49	12	0.34	647.00	11778.00	10700	20230323	-46.26	5283	20221013	8.84	10700	-46.26	20230323	5370	7.08	20230727	10700	-46.26	20230323	5370	7.08	20230727	6.46	N	078890	500	84 억	701978	N	N	263	N	N
134	20230808	120547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5740	-100	5	-1.71	295579480	51519	117.57	5880	5880	5700	7590	4090	5840	5737.29	4.14	1523	5953	5896	5823	5766	5693	5925	5795	85	1750	500	4080	10	1	16971649	974	8.87	0.49	12	0.30	647.00	11778.00	10700	20230323	-46.36	5283	20221013	8.65	10700	-46.36	20230323	5370	6.89	20230727	10700	-46.36	20230323	5370	6.89	20230727	6.46	N	078890	500	84 억	701978	N	N	263	N	N
135	20230808	110540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5770	-70	5	-1.20	261310560	45532	103.91	5880	5880	5700	7590	4090	5840	5739.05	4.14	4036	5953	5896	5823	5766	5693	5925	5795	85	1750	500	4080	10	1	16971649	979	8.92	0.49	12	0.27	647.00	11778.00	10700	20230323	-46.07	5283	20221013	9.22	10700	-46.07	20230323	5370	7.45	20230727	10700	-46.07	20230323	5370	7.45	20230727	6.46	N	078890	500	84 억	701978	N	N	263	N	N
136	20230808	100549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5810	-30	5	-0.51	148055440	25780	58.83	5880	5880	5700	7590	4090	5840	5743.03	4.14	3987	5953	5896	5823	5766	5693	5925	5795	85	1750	500	4080	10	1	16971649	986	8.98	0.49	12	0.15	647.00	11778.00	10700	20230323	-45.70	5283	20221013	9.98	10700	-45.70	20230323	5370	8.19	20230727	10700	-45.70	20230323	5370	8.19	20230727	6.46	N	078890	500	84 억	701978	N	N	263	N	N
137	20230808	090549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	-40	5	-0.68	15067100	2590	5.91	5880	5880	5800	7590	4090	5840	5817.41	4.14	724	5953	5896	5823	5766	5693	5925	5795	85	1750	500	4080	10	1	16971649	984	8.96	0.49	12	0.02	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5370	8.01	20230727	10700	-45.79	20230323	5370	8.01	20230727	6.46	N	078890	500	84 억	701978	N	N	263	N	N
138	20230807	160546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	40	2	0.69	253180430	43457	81.84	5790	5880	5750	7540	4060	5800	5825.99	4.08	9832	5973	5886	5773	5686	5573	5930	5730	85	1740	500	4060	10	1	16971649	991	9.03	0.50	12	0.26	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5370	8.75	20230727	10700	-45.42	20230323	5370	8.75	20230727	6.48	N	078890	500	84 억	691922	N	N	248	N	N
139	20230807	150546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	30	2	0.52	245125740	42076	79.24	5790	5880	5750	7540	4060	5800	5825.79	4.08	9710	5973	5886	5773	5686	5573	5930	5730	85	1740	500	4060	10	1	16971649	989	9.01	0.49	12	0.25	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5370	8.57	20230727	10700	-45.51	20230323	5370	8.57	20230727	6.48	N	078890	500	84 억	691922	N	N	1	N	N
140	20230807	140547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	40	2	0.69	216820960	37208	70.07	5790	5880	5750	7540	4060	5800	5827.27	4.08	6453	5973	5886	5773	5686	5573	5930	5730	85	1740	500	4060	10	1	16971649	991	9.03	0.50	12	0.22	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5370	8.75	20230727	10700	-45.42	20230323	5370	8.75	20230727	6.48	N	078890	500	84 억	691922	N	N	1	N	N
141	20230807	130543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	50	2	0.86	191975860	32944	62.04	5790	5880	5750	7540	4060	5800	5827.34	4.08	5889	5973	5886	5773	5686	5573	5930	5730	85	1740	500	4060	10	1	16971649	993	9.04	0.50	12	0.19	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5370	8.94	20230727	10700	-45.33	20230323	5370	8.94	20230727	6.48	N	078890	500	84 억	691922	N	N	1	N	N
142	20230807	120542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	80	2	1.38	170857270	29332	55.24	5790	5880	5750	7540	4060	5800	5824.95	4.08	4174	5973	5886	5773	5686	5573	5930	5730	85	1740	500	4060	10	1	16971649	998	9.09	0.50	12	0.17	647.00	11778.00	10700	20230323	-45.05	5283	20221013	11.30	10700	-45.05	20230323	5370	9.50	20230727	10700	-45.05	20230323	5370	9.50	20230727	6.48	N	078890	500	84 억	691922	N	N	1	N	N
143	20230807	110538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	60	2	1.03	130783930	22490	42.35	5790	5880	5750	7540	4060	5800	5815.20	4.08	1391	5973	5886	5773	5686	5573	5930	5730	85	1740	500	4060	10	1	16971649	995	9.06	0.50	12	0.13	647.00	11778.00	10700	20230323	-45.23	5283	20221013	10.92	10700	-45.23	20230323	5370	9.12	20230727	10700	-45.23	20230323	5370	9.12	20230727	6.48	N	078890	500	84 억	691922	N	N	1	N	N
144	20230807	100544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	50	2	0.86	90400000	15576	29.33	5790	5880	5750	7540	4060	5800	5803.80	4.08	1122	5973	5886	5773	5686	5573	5930	5730	85	1740	500	4060	10	1	16971649	993	9.04	0.50	12	0.09	647.00	11778.00	10700	20230323	-45.33	5283	20221013	10.73	10700	-45.33	20230323	5370	8.94	20230727	10700	-45.33	20230323	5370	8.94	20230727	6.48	N	078890	500	84 억	691922	N	N	1	N	N
145	20230807	090543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	0	3	0.00	13005940	2243	4.22	5790	5830	5760	7540	4060	5800	5798.46	4.08	-759	5973	5886	5773	5686	5573	5930	5730	85	1740	500	4060	10	1	16971649	984	8.96	0.49	12	0.01	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5370	8.01	20230727	10700	-45.79	20230323	5370	8.01	20230727	6.48	N	078890	500	84 억	691922	N	N	1	N	N
146	20230804	160538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	40	2	0.69	303718520	52927	76.29	5760	5860	5660	7480	4040	5760	5736.97	4.05	4355	5980	5870	5740	5630	5500	5805	5565	85	1720	500	4030	10	1	16971649	984	8.96	0.49	12	0.31	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5370	8.01	20230727	10700	-45.79	20230323	5370	8.01	20230727	6.46	N	078890	500	84 억	687627	N	N	1	N	N
147	20230804	150539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	70	2	1.22	271869240	47447	68.39	5760	5850	5660	7480	4040	5760	5729.96	4.05	4421	5980	5870	5740	5630	5500	5805	5565	85	1720	500	4030	10	1	16971649	989	9.01	0.49	12	0.28	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5370	8.57	20230727	10700	-45.51	20230323	5370	8.57	20230727	6.46	N	078890	500	84 억	687627	N	N	32	N	N
148	20230804	140546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	-60	5	-1.04	186592750	32656	47.07	5760	5820	5660	7480	4040	5760	5713.89	4.05	-4189	5980	5870	5740	5630	5500	5805	5565	85	1720	500	4030	10	1	16971649	967	8.81	0.48	12	0.19	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5370	6.15	20230727	10700	-46.73	20230323	5370	6.15	20230727	6.46	N	078890	500	84 억	687627	N	N	32	N	N
149	20230804	130537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5710	-50	5	-0.87	154341000	26989	38.90	5760	5820	5670	7480	4040	5760	5718.66	4.05	-5112	5980	5870	5740	5630	5500	5805	5565	85	1720	500	4030	10	1	16971649	969	8.83	0.48	12	0.16	647.00	11778.00	10700	20230323	-46.64	5283	20221013	8.08	10700	-46.64	20230323	5370	6.33	20230727	10700	-46.64	20230323	5370	6.33	20230727	6.46	N	078890	500	84 억	687627	N	N	32	N	N
150	20230804	120536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5730	-30	5	-0.52	140611730	24574	35.42	5760	5820	5670	7480	4040	5760	5721.97	4.05	-3173	5980	5870	5740	5630	5500	5805	5565	85	1720	500	4030	10	1	16971649	972	8.86	0.49	12	0.14	647.00	11778.00	10700	20230323	-46.45	5283	20221013	8.46	10700	-46.45	20230323	5370	6.70	20230727	10700	-46.45	20230323	5370	6.70	20230727	6.46	N	078890	500	84 억	687627	N	N	32	N	N
151	20230804	110541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5740	-20	5	-0.35	87970990	15341	22.11	5760	5820	5700	7480	4040	5760	5734.37	4.05	-1201	5980	5870	5740	5630	5500	5805	5565	85	1720	500	4030	10	1	16971649	974	8.87	0.49	12	0.09	647.00	11778.00	10700	20230323	-46.36	5283	20221013	8.65	10700	-46.36	20230323	5370	6.89	20230727	10700	-46.36	20230323	5370	6.89	20230727	6.46	N	078890	500	84 억	687627	N	N	32	N	N
152	20230804	100534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5820	60	2	1.04	55634480	9692	13.97	5760	5820	5700	7480	4040	5760	5740.25	4.05	-1185	5980	5870	5740	5630	5500	5805	5565	85	1720	500	4030	10	1	16971649	988	9.00	0.49	12	0.06	647.00	11778.00	10700	20230323	-45.61	5283	20221013	10.16	10700	-45.61	20230323	5370	8.38	20230727	10700	-45.61	20230323	5370	8.38	20230727	6.46	N	078890	500	84 억	687627	N	N	32	N	N
153	20230804	090533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5750	-10	5	-0.17	4149840	724	1.04	5760	5760	5710	7480	4040	5760	5731.82	4.05	-617	5980	5870	5740	5630	5500	5805	5565	85	1720	500	4030	10	1	16971649	976	8.89	0.49	12	0.00	647.00	11778.00	10700	20230323	-46.26	5283	20221013	8.84	10700	-46.26	20230323	5370	7.08	20230727	10700	-46.26	20230323	5370	7.08	20230727	6.46	N	078890	500	84 억	687627	N	N	32	N	N
154	20230803	160534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5760	-70	5	-1.20	394476900	69220	100.85	5800	5850	5610	7570	4090	5830	5698.88	4.11	-9299	6310	6070	5930	5690	5550	6000	5620	85	1740	500	4080	10	1	16971649	978	8.90	0.49	12	0.41	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5370	7.26	20230727	10700	-46.17	20230323	5370	7.26	20230727	6.46	N	078890	500	84 억	696870	N	N	32	N	N
155	20230803	150538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5720	-110	5	-1.89	346810950	60909	88.74	5800	5850	5610	7570	4090	5830	5693.92	4.11	-9109	6310	6070	5930	5690	5550	6000	5620	85	1740	500	4080	10	1	16971649	971	8.84	0.49	12	0.36	647.00	11778.00	10700	20230323	-46.54	5283	20221013	8.27	10700	-46.54	20230323	5370	6.52	20230727	10700	-46.54	20230323	5370	6.52	20230727	6.46	N	078890	500	84 억	696870	N	N	11	N	N
156	20230803	140532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	-130	5	-2.23	311683310	54739	79.75	5800	5850	5610	7570	4090	5830	5693.99	4.11	-10627	6310	6070	5930	5690	5550	6000	5620	85	1740	500	4080	10	1	16971649	967	8.81	0.48	12	0.32	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5370	6.15	20230727	10700	-46.73	20230323	5370	6.15	20230727	6.46	N	078890	500	84 억	696870	N	N	11	N	N
157	20230803	130536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	-130	5	-2.23	286253930	50273	73.25	5800	5850	5610	7570	4090	5830	5693.99	4.11	-9474	6310	6070	5930	5690	5550	6000	5620	85	1740	500	4080	10	1	16971649	967	8.81	0.48	12	0.30	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5370	6.15	20230727	10700	-46.73	20230323	5370	6.15	20230727	6.46	N	078890	500	84 억	696870	N	N	11	N	N
158	20230803	120537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	-160	5	-2.74	274943530	48285	70.35	5800	5850	5610	7570	4090	5830	5694.18	4.11	-8330	6310	6070	5930	5690	5550	6000	5620	85	1740	500	4080	10	1	16971649	962	8.76	0.48	12	0.28	647.00	11778.00	10700	20230323	-47.01	5283	20221013	7.33	10700	-47.01	20230323	5370	5.59	20230727	10700	-47.01	20230323	5370	5.59	20230727	6.46	N	078890	500	84 억	696870	N	N	11	N	N
159	20230803	110531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	-130	5	-2.23	207771190	36397	53.03	5800	5850	5610	7570	4090	5830	5708.47	4.11	-8025	6310	6070	5930	5690	5550	6000	5620	85	1740	500	4080	10	1	16971649	967	8.81	0.48	12	0.21	647.00	11778.00	10700	20230323	-46.73	5283	20221013	7.89	10700	-46.73	20230323	5370	6.15	20230727	10700	-46.73	20230323	5370	6.15	20230727	6.46	N	078890	500	84 억	696870	N	N	11	N	N
160	20230803	100531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5750	-80	5	-1.37	106543060	18651	27.17	5800	5850	5610	7570	4090	5830	5712.45	4.11	-381	6310	6070	5930	5690	5550	6000	5620	85	1740	500	4080	10	1	16971649	976	8.89	0.49	12	0.11	647.00	11778.00	10700	20230323	-46.26	5283	20221013	8.84	10700	-46.26	20230323	5370	7.08	20230727	10700	-46.26	20230323	5370	7.08	20230727	6.46	N	078890	500	84 억	696870	N	N	11	N	N
161	20230803	090530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5760	-70	5	-1.20	17325840	3012	4.39	5800	5850	5700	7570	4090	5830	5752.25	4.11	-490	6310	6070	5930	5690	5550	6000	5620	85	1740	500	4080	10	1	16971649	978	8.90	0.49	12	0.02	647.00	11778.00	10700	20230323	-46.17	5283	20221013	9.03	10700	-46.17	20230323	5370	7.26	20230727	10700	-46.17	20230323	5370	7.26	20230727	6.46	N	078890	500	84 억	696870	N	N	11	N	N
162	20230802	160534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	-90	5	-1.52	406211060	68598	88.38	5930	6170	5790	7690	4150	5920	5921.67	4.19	-14272	6133	6026	5903	5796	5673	6080	5850	85	1770	500	4140	10	1	16971649	989	9.01	0.49	12	0.40	647.00	11778.00	10700	20230323	-45.51	5283	20221013	10.35	10700	-45.51	20230323	5370	8.57	20230727	10700	-45.51	20230323	5370	8.57	20230727	6.45	N	078890	500	84 억	710896	N	N	11	N	N
163	20230802	150541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	-80	5	-1.35	384169190	64810	83.50	5930	6170	5790	7690	4150	5920	5927.62	4.19	-13990	6133	6026	5903	5796	5673	6080	5850	85	1770	500	4140	10	1	16971649	991	9.03	0.50	12	0.38	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5370	8.75	20230727	10700	-45.42	20230323	5370	8.75	20230727	6.45	N	078890	500	84 억	710896	N	N	350	N	N
164	20230802	140535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	-80	5	-1.35	361262210	60870	78.43	5930	6170	5790	7690	4150	5920	5934.98	4.19	-13397	6133	6026	5903	5796	5673	6080	5850	85	1770	500	4140	10	1	16971649	991	9.03	0.50	12	0.36	647.00	11778.00	10700	20230323	-45.42	5283	20221013	10.54	10700	-45.42	20230323	5370	8.75	20230727	10700	-45.42	20230323	5370	8.75	20230727	6.45	N	078890	500	84 억	710896	N	N	350	N	N
165	20230802	130532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5890	-30	5	-0.51	288118590	48303	62.24	5930	6170	5820	7690	4150	5920	5964.82	4.19	-11840	6133	6026	5903	5796	5673	6080	5850	85	1770	500	4140	10	1	16971649	1000	9.10	0.50	12	0.28	647.00	11778.00	10700	20230323	-44.95	5283	20221013	11.49	10700	-44.95	20230323	5370	9.68	20230727	10700	-44.95	20230323	5370	9.68	20230727	6.45	N	078890	500	84 억	710896	N	N	350	N	N
166	20230802	120528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	-40	5	-0.68	269243150	45083	58.09	5930	6170	5820	7690	4150	5920	5972.17	4.19	-10576	6133	6026	5903	5796	5673	6080	5850	85	1770	500	4140	10	1	16971649	998	9.09	0.50	12	0.27	647.00	11778.00	10700	20230323	-45.05	5283	20221013	11.30	10700	-45.05	20230323	5370	9.50	20230727	10700	-45.05	20230323	5370	9.50	20230727	6.45	N	078890	500	84 억	710896	N	N	350	N	N
167	20230802	110527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	50	2	0.84	234540540	39176	50.48	5930	6170	5880	7690	4150	5920	5986.84	4.19	-8785	6133	6026	5903	5796	5673	6080	5850	85	1770	500	4140	10	1	16971649	1013	9.23	0.51	12	0.23	647.00	11778.00	10700	20230323	-44.21	5283	20221013	13.00	10700	-44.21	20230323	5370	11.17	20230727	10700	-44.21	20230323	5370	11.17	20230727	6.45	N	078890	500	84 억	710896	N	N	350	N	N
168	20230802	100529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	50	2	0.84	189232860	31588	40.70	5930	6170	5880	7690	4150	5920	5990.66	4.19	-5972	6133	6026	5903	5796	5673	6080	5850	85	1770	500	4140	10	1	16971649	1013	9.23	0.51	12	0.19	647.00	11778.00	10700	20230323	-44.21	5283	20221013	13.00	10700	-44.21	20230323	5370	11.17	20230727	10700	-44.21	20230323	5370	11.17	20230727	6.45	N	078890	500	84 억	710896	N	N	350	N	N
169	20230802	090529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	0	3	0.00	46701410	7896	10.17	5930	5930	5880	7690	4150	5920	5914.57	4.19	-1808	6133	6026	5903	5796	5673	6080	5850	85	1770	500	4140	10	1	16971649	1005	9.15	0.50	12	0.05	647.00	11778.00	10700	20230323	-44.67	5283	20221013	12.06	10700	-44.67	20230323	5370	10.24	20230727	10700	-44.67	20230323	5370	10.24	20230727	6.45	N	078890	500	84 억	710896	N	N	350	N	N
170	20230801	160530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	150	2	2.60	454968390	76936	174.40	5780	6010	5780	7500	4040	5770	5913.59	4.13	10376	5890	5830	5740	5680	5590	5860	5710	85	1730	500	4030	10	1	16971649	1005	9.15	0.50	12	0.45	647.00	11778.00	10700	20230323	-44.67	5283	20221013	12.06	10700	-44.67	20230323	5370	10.24	20230727	10700	-44.67	20230323	5370	10.24	20230727	6.46	N	078890	500	84 억	700521	N	N	304	N	N
171	20230801	150526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	110	2	1.91	429022760	72542	164.44	5780	6010	5780	7500	4040	5770	5914.13	4.13	9711	5890	5830	5740	5680	5590	5860	5710	85	1730	500	4030	10	1	16971649	998	9.09	0.50	12	0.43	647.00	11778.00	10700	20230323	-45.05	5283	20221013	11.30	10700	-45.05	20230323	5370	9.50	20230727	10700	-45.05	20230323	5370	9.50	20230727	6.46	N	078890	500	84 억	700521	N	N	8	N	N
172	20230801	140538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5890	120	2	2.08	384379650	64943	147.22	5780	6010	5780	7500	4040	5770	5918.73	4.13	7733	5890	5830	5740	5680	5590	5860	5710	85	1730	500	4030	10	1	16971649	1000	9.10	0.50	12	0.38	647.00	11778.00	10700	20230323	-44.95	5283	20221013	11.49	10700	-44.95	20230323	5370	9.68	20230727	10700	-44.95	20230323	5370	9.68	20230727	6.46	N	078890	500	84 억	700521	N	N	8	N	N
173	20230801	130525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	170	2	2.95	344340090	58141	131.80	5780	6010	5780	7500	4040	5770	5922.50	4.13	9015	5890	5830	5740	5680	5590	5860	5710	85	1730	500	4030	10	1	16971649	1008	9.18	0.50	12	0.34	647.00	11778.00	10700	20230323	-44.49	5283	20221013	12.44	10700	-44.49	20230323	5370	10.61	20230727	10700	-44.49	20230323	5370	10.61	20230727	6.46	N	078890	500	84 억	700521	N	N	8	N	N
174	20230801	120526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	200	2	3.47	312053510	52695	119.45	5780	6010	5780	7500	4040	5770	5921.88	4.13	10066	5890	5830	5740	5680	5590	5860	5710	85	1730	500	4030	10	1	16971649	1013	9.23	0.51	12	0.31	647.00	11778.00	10700	20230323	-44.21	5283	20221013	13.00	10700	-44.21	20230323	5370	11.17	20230727	10700	-44.21	20230323	5370	11.17	20230727	6.46	N	078890	500	84 억	700521	N	N	8	N	N
175	20230801	110523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5990	220	2	3.81	291907160	49313	111.79	5780	6010	5780	7500	4040	5770	5919.48	4.13	10388	5890	5830	5740	5680	5590	5860	5710	85	1730	500	4030	10	1	16971649	1017	9.26	0.51	12	0.29	647.00	11778.00	10700	20230323	-44.02	5283	20221013	13.38	10700	-44.02	20230323	5370	11.55	20230727	10700	-44.02	20230323	5370	11.55	20230727	6.46	N	078890	500	84 억	700521	N	N	8	N	N
176	20230801	100528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	140	2	2.43	158872830	26998	61.20	5780	5960	5780	7500	4040	5770	5884.62	4.13	9234	5890	5830	5740	5680	5590	5860	5710	85	1730	500	4030	10	1	16971649	1003	9.13	0.50	12	0.16	647.00	11778.00	10700	20230323	-44.77	5283	20221013	11.87	10700	-44.77	20230323	5370	10.06	20230727	10700	-44.77	20230323	5370	10.06	20230727	6.46	N	078890	500	84 억	700521	N	N	8	N	N
177	20230801	090522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	30	2	0.52	10953180	1894	4.29	5780	5810	5780	7500	4040	5770	5783.10	4.13	1241	5890	5830	5740	5680	5590	5860	5710	85	1730	500	4030	10	1	16971649	984	8.96	0.49	12	0.01	647.00	11778.00	10700	20230323	-45.79	5283	20221013	9.79	10700	-45.79	20230323	5370	8.01	20230727	10700	-45.79	20230323	5370	8.01	20230727	6.46	N	078890	500	84 억	700521	N	N	8	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History