KissMeData/264450/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13120	40	2	0.31	129731280	9827	106.56	13310	13390	13080	17000	9160	13080	13201.71	3.63	0	1701	13493	13286	12993	12786	12493	13390	12890	51	3920	500	9150	10	1	10245706	1344	6.26	0.94	12	0.10	2097.00	13950.00	18650	20220902	-29.65	12050	20230726	8.88	16300	-19.51	20230131	12050	8.88	20230726	18650	-29.65	20220902	12050	8.88	20230726	3.01	N	264450	500	51 억	372301	N	N	2	N	N
3	20230731	151035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	100	2	0.76	126989140	9618	104.29	13310	13390	13080	17000	9160	13080	13203.28	3.63	0	1699	13493	13286	12993	12786	12493	13390	12890	51	3920	500	9150	10	1	10245706	1350	6.29	0.94	12	0.09	2097.00	13950.00	18650	20220902	-29.33	12050	20230726	9.38	16300	-19.14	20230131	12050	9.38	20230726	18650	-29.33	20220902	12050	9.38	20230726	3.01	N	264450	500	51 억	372301	N	N	2	N	N
4	20230731	141042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	100	2	0.76	106536140	8064	87.44	13310	13390	13080	17000	9160	13080	13211.33	3.63	0	1709	13493	13286	12993	12786	12493	13390	12890	51	3920	500	9150	10	1	10245706	1350	6.29	0.94	12	0.08	2097.00	13950.00	18650	20220902	-29.33	12050	20230726	9.38	16300	-19.14	20230131	12050	9.38	20230726	18650	-29.33	20220902	12050	9.38	20230726	3.01	N	264450	500	51 억	372301	N	N	2	N	N
5	20230731	131041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	100	2	0.76	95539750	7227	78.37	13310	13390	13080	17000	9160	13080	13219.84	3.63	0	1762	13493	13286	12993	12786	12493	13390	12890	51	3920	500	9150	10	1	10245706	1350	6.29	0.94	12	0.07	2097.00	13950.00	18650	20220902	-29.33	12050	20230726	9.38	16300	-19.14	20230131	12050	9.38	20230726	18650	-29.33	20220902	12050	9.38	20230726	3.01	N	264450	500	51 억	372301	N	N	2	N	N
6	20230731	121050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13300	220	2	1.68	82173270	6210	67.34	13310	13390	13080	17000	9160	13080	13232.41	3.63	0	1676	13493	13286	12993	12786	12493	13390	12890	51	3920	500	9150	10	1	10245706	1363	6.34	0.95	12	0.06	2097.00	13950.00	18650	20220902	-28.69	12050	20230726	10.37	16300	-18.40	20230131	12050	10.37	20230726	18650	-28.69	20220902	12050	10.37	20230726	3.01	N	264450	500	51 억	372301	N	N	2	N	N
7	20230731	111052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13100	20	2	0.15	17581640	1336	14.49	13310	13310	13100	17000	9160	13080	13159.91	3.63	0	-5	13493	13286	12993	12786	12493	13390	12890	51	3920	500	9150	10	1	10245706	1342	6.25	0.94	12	0.01	2097.00	13950.00	18650	20220902	-29.76	12050	20230726	8.71	16300	-19.63	20230131	12050	8.71	20230726	18650	-29.76	20220902	12050	8.71	20230726	3.01	N	264450	500	51 억	372301	N	N	2	N	N
8	20230731	101048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13150	70	2	0.54	9326360	707	7.67	13310	13310	13100	17000	9160	13080	13191.46	3.63	0	-71	13493	13286	12993	12786	12493	13390	12890	51	3920	500	9150	10	1	10245706	1347	6.27	0.94	12	0.01	2097.00	13950.00	18650	20220902	-29.49	12050	20230726	9.13	16300	-19.33	20230131	12050	9.13	20230726	18650	-29.49	20220902	12050	9.13	20230726	3.01	N	264450	500	51 억	372301	N	N	2	N	N
9	20230731	091037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13310	230	2	1.76	1410860	106	1.15	13310	13310	13310	17000	9160	13080	13310.00	3.63	0	-54	13493	13286	12993	12786	12493	13390	12890	51	3920	500	9150	10	1	10245706	1364	6.35	0.95	12	0.00	2097.00	13950.00	18650	20220902	-28.63	12050	20230726	10.46	16300	-18.34	20230131	12050	10.46	20230726	18650	-28.63	20220902	12050	10.46	20230726	3.01	N	264450	500	51 억	372301	N	N	2	N	N
10	20230728	161039	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13080	170	2	1.32	119290700	9172	54.74	12950	13200	12700	16780	9040	12910	13006.14	3.63	0	276	13203	13056	12833	12686	12463	12945	12575	51	3870	500	9030	10	1	10245706	1340	6.24	0.94	12	0.09	2097.00	13950.00	18650	20220902	-29.87	12050	20230726	8.55	16300	-19.75	20230131	12050	8.55	20230726	18650	-29.87	20220902	12050	8.55	20230726	2.93	N	264450	500	51 억	371886	N	N	2	N	N
11	20230728	151037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13090	180	2	1.39	111108140	8546	51.00	12950	13200	12700	16780	9040	12910	13001.39	3.63	0	214	13203	13056	12833	12686	12463	12945	12575	51	3870	500	9030	10	1	10245706	1341	6.24	0.94	12	0.08	2097.00	13950.00	18650	20220902	-29.81	12050	20230726	8.63	16300	-19.69	20230131	12050	8.63	20230726	18650	-29.81	20220902	12050	8.63	20230726	2.93	N	264450	500	51 억	371886	N	N	10	N	N
12	20230728	141035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13130	220	2	1.70	102879830	7919	47.26	12950	13200	12700	16780	9040	12910	12991.71	3.63	0	-332	13203	13056	12833	12686	12463	12945	12575	51	3870	500	9030	10	1	10245706	1345	6.26	0.94	12	0.08	2097.00	13950.00	18650	20220902	-29.60	12050	20230726	8.96	16300	-19.45	20230131	12050	8.96	20230726	18650	-29.60	20220902	12050	8.96	20230726	2.93	N	264450	500	51 억	371886	N	N	10	N	N
13	20230728	131039	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13160	250	2	1.94	101165330	7788	46.48	12950	13200	12700	16780	9040	12910	12990.09	3.63	0	-416	13203	13056	12833	12686	12463	12945	12575	51	3870	500	9030	10	1	10245706	1348	6.28	0.94	12	0.08	2097.00	13950.00	18650	20220902	-29.44	12050	20230726	9.21	16300	-19.26	20230131	12050	9.21	20230726	18650	-29.44	20220902	12050	9.21	20230726	2.93	N	264450	500	51 억	371886	N	N	10	N	N
14	20230728	121036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13010	100	2	0.77	96047670	7397	44.15	12950	13200	12700	16780	9040	12910	12984.87	3.63	0	-412	13203	13056	12833	12686	12463	12945	12575	51	3870	500	9030	10	1	10245706	1333	6.20	0.93	12	0.07	2097.00	13950.00	18650	20220902	-30.24	12050	20230726	7.97	16300	-20.18	20230131	12050	7.97	20230726	18650	-30.24	20220902	12050	7.97	20230726	2.93	N	264450	500	51 억	371886	N	N	10	N	N
15	20230728	111044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13150	240	2	1.86	83950220	6474	38.64	12950	13200	12700	16780	9040	12910	12967.46	3.63	0	-531	13203	13056	12833	12686	12463	12945	12575	51	3870	500	9030	10	1	10245706	1347	6.27	0.94	12	0.06	2097.00	13950.00	18650	20220902	-29.49	12050	20230726	9.13	16300	-19.33	20230131	12050	9.13	20230726	18650	-29.49	20220902	12050	9.13	20230726	2.93	N	264450	500	51 억	371886	N	N	10	N	N
16	20230728	101033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12930	20	2	0.15	44612580	3464	20.67	12950	12950	12700	16780	9040	12910	12878.75	3.63	0	-253	13203	13056	12833	12686	12463	12945	12575	51	3870	500	9030	10	1	10245706	1325	6.17	0.93	12	0.03	2097.00	13950.00	18650	20220902	-30.67	12050	20230726	7.30	16300	-20.67	20230131	12050	7.30	20230726	18650	-30.67	20220902	12050	7.30	20230726	2.93	N	264450	500	51 억	371886	N	N	10	N	N
17	20230728	091043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12750	-160	5	-1.24	16527090	1279	7.63	12950	12950	12700	16780	9040	12910	12922.06	3.63	0	-6	13203	13056	12833	12686	12463	12945	12575	51	3870	500	9030	10	1	10245706	1306	6.08	0.91	12	0.01	2097.00	13950.00	18650	20220902	-31.64	12050	20230726	5.81	16300	-21.78	20230131	12050	5.81	20230726	18650	-31.64	20220902	12050	5.81	20230726	2.93	N	264450	500	51 억	371886	N	N	10	N	N
18	20230727	161034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12910	0	3	0.00	214955770	16746	29.52	12920	12980	12610	16780	9040	12910	12836.14	3.62	-490	871	13483	13196	12623	12336	11763	13340	12480	51	3870	500	9030	10	1	10245706	1323	6.16	0.93	12	0.16	2097.00	13950.00	18650	20220902	-30.78	12050	20230726	7.14	16300	-20.80	20230131	12050	7.14	20230726	18650	-30.78	20220902	12050	7.14	20230726	2.98	N	264450	500	51 억	371035	N	N	10	N	N
19	20230727	151034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12910	0	3	0.00	204510050	15935	28.09	12920	12980	12610	16780	9040	12910	12834.02	3.62	-490	878	13483	13196	12623	12336	11763	13340	12480	51	3870	500	9030	10	1	10245706	1323	6.16	0.93	12	0.16	2097.00	13950.00	18650	20220902	-30.78	12050	20230726	7.14	16300	-20.80	20230131	12050	7.14	20230726	18650	-30.78	20220902	12050	7.14	20230726	2.98	N	264450	500	51 억	371035	N	N	0	N	N
20	20230727	141029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12940	30	2	0.23	177974240	13868	24.45	12920	12980	12610	16780	9040	12910	12833.45	3.62	-490	880	13483	13196	12623	12336	11763	13340	12480	51	3870	500	9030	10	1	10245706	1326	6.17	0.93	12	0.14	2097.00	13950.00	18650	20220902	-30.62	12050	20230726	7.39	16300	-20.61	20230131	12050	7.39	20230726	18650	-30.62	20220902	12050	7.39	20230726	2.98	N	264450	500	51 억	371035	N	N	0	N	N
21	20230727	131028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12980	70	2	0.54	135522210	10538	18.58	12920	12980	12700	16780	9040	12910	12860.33	3.62	-490	880	13483	13196	12623	12336	11763	13340	12480	51	3870	500	9030	10	1	10245706	1330	6.19	0.93	12	0.10	2097.00	13950.00	18650	20220902	-30.40	12050	20230726	7.72	16300	-20.37	20230131	12050	7.72	20230726	18650	-30.40	20220902	12050	7.72	20230726	2.98	N	264450	500	51 억	371035	N	N	0	N	N
22	20230727	121031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12790	-120	5	-0.93	98739040	7686	13.55	12920	12920	12700	16780	9040	12910	12846.61	3.62	-490	919	13483	13196	12623	12336	11763	13340	12480	51	3870	500	9030	10	1	10245706	1310	6.10	0.92	12	0.08	2097.00	13950.00	18650	20220902	-31.42	12050	20230726	6.14	16300	-21.53	20230131	12050	6.14	20230726	18650	-31.42	20220902	12050	6.14	20230726	2.98	N	264450	500	51 억	371035	N	N	0	N	N
23	20230727	111034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12880	-30	5	-0.23	42085780	3279	5.78	12920	12920	12700	16780	9040	12910	12834.94	3.62	-490	431	13483	13196	12623	12336	11763	13340	12480	51	3870	500	9030	10	1	10245706	1320	6.14	0.92	12	0.03	2097.00	13950.00	18650	20220902	-30.94	12050	20230726	6.89	16300	-20.98	20230131	12050	6.89	20230726	18650	-30.94	20220902	12050	6.89	20230726	2.98	N	264450	500	51 억	371035	N	N	0	N	N
24	20230727	101030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12810	-100	5	-0.77	34784410	2712	4.78	12920	12920	12700	16780	9040	12910	12826.11	3.62	-490	266	13483	13196	12623	12336	11763	13340	12480	51	3870	500	9030	10	1	10245706	1312	6.11	0.92	12	0.03	2097.00	13950.00	18650	20220902	-31.31	12050	20230726	6.31	16300	-21.41	20230131	12050	6.31	20230726	18650	-31.31	20220902	12050	6.31	20230726	2.98	N	264450	500	51 억	371035	N	N	0	N	N
25	20230727	091029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12760	-150	5	-1.16	13762370	1079	1.90	12920	12920	12700	16780	9040	12910	12754.75	3.62	-490	203	13483	13196	12623	12336	11763	13340	12480	51	3870	500	9030	10	1	10245706	1307	6.08	0.91	12	0.01	2097.00	13950.00	18650	20220902	-31.58	12050	20230726	5.89	16300	-21.72	20230131	12050	5.89	20230726	18650	-31.58	20220902	12050	5.89	20230726	2.98	N	264450	500	51 억	371035	N	N	0	N	N
26	20230726	161028	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	12910	0	3	0.00	701890950	56670	229.07	12700	12910	12050	16780	9040	12910	12385.06	3.63	0	-1601	13283	13096	12913	12726	12543	13005	12635	51	3870	500	9030	10	1	10245706	1323	6.16	0.93	12	0.55	2097.00	13950.00	18650	20220902	-30.78	12050	20230726	7.14	16300	-20.80	20230131	12050	7.14	20230726	18650	-30.78	20220902	12050	7.14	20230726	2.98	N	264450	500	51 억	371525	N	N	23	N	N
27	20230726	151033	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	12760	-150	5	-1.16	655426960	53057	214.47	12700	12900	12050	16780	9040	12910	12353.26	3.63	0	-1527	13283	13096	12913	12726	12543	13005	12635	51	3870	500	9030	10	1	10245706	1307	6.08	0.91	12	0.52	2097.00	13950.00	18650	20220902	-31.58	12050	20230726	5.89	16300	-21.72	20230131	12050	5.89	20230726	18650	-31.58	20220902	12050	5.89	20230726	2.98	N	264450	500	51 억	371525	N	N	23	N	N
28	20230726	141025	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	12550	-360	5	-2.79	596515340	48392	195.61	12700	12900	12050	16780	9040	12910	12326.73	3.63	0	-1328	13283	13096	12913	12726	12543	13005	12635	51	3870	500	9030	10	1	10245706	1286	5.98	0.90	12	0.47	2097.00	13950.00	18650	20220902	-32.71	12050	20230726	4.15	16300	-23.01	20230131	12050	4.15	20230726	18650	-32.71	20220902	12050	4.15	20230726	2.98	N	264450	500	51 억	371525	N	N	23	N	N
29	20230726	131022	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	12380	-530	5	-4.11	510767880	41481	167.67	12700	12900	12050	16780	9040	12910	12313.30	3.63	0	-884	13283	13096	12913	12726	12543	13005	12635	51	3870	500	9030	10	1	10245706	1268	5.90	0.89	12	0.40	2097.00	13950.00	18650	20220902	-33.62	12050	20230726	2.74	16300	-24.05	20230131	12050	2.74	20230726	18650	-33.62	20220902	12050	2.74	20230726	2.98	N	264450	500	51 억	371525	N	N	23	N	N
30	20230726	121025	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	12230	-680	5	-5.27	427379810	34687	140.21	12700	12900	12050	16780	9040	12910	12321.04	3.63	0	-634	13283	13096	12913	12726	12543	13005	12635	51	3870	500	9030	10	1	10245706	1253	5.83	0.88	12	0.34	2097.00	13950.00	18650	20220902	-34.42	12050	20230726	1.49	16300	-24.97	20230131	12050	1.49	20230726	18650	-34.42	20220902	12050	1.49	20230726	2.98	N	264450	500	51 억	371525	N	N	23	N	N
31	20230726	111020	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	12200	-710	5	-5.50	382631040	31026	125.41	12700	12900	12050	16780	9040	12910	12332.59	3.63	0	-42	13283	13096	12913	12726	12543	13005	12635	51	3870	500	9030	10	1	10245706	1250	5.82	0.87	12	0.30	2097.00	13950.00	18650	20220902	-34.58	12050	20230726	1.24	16300	-25.15	20230131	12050	1.24	20230726	18650	-34.58	20220902	12050	1.24	20230726	2.98	N	264450	500	51 억	371525	N	N	23	N	N
32	20230726	101028	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	12360	-550	5	-4.26	201963990	16192	65.45	12700	12900	12300	16780	9040	12910	12473.07	3.63	0	-2417	13283	13096	12913	12726	12543	13005	12635	51	3870	500	9030	10	1	10245706	1266	5.89	0.89	12	0.16	2097.00	13950.00	18650	20220902	-33.73	12300	20230726	0.49	16300	-24.17	20230131	12300	0.49	20230726	18650	-33.73	20220902	12300	0.49	20230726	2.98	N	264450	500	51 억	371525	N	N	23	N	N
33	20230726	091022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12660	-250	5	-1.94	23725250	1869	7.55	12700	12900	12660	16780	9040	12910	12694.09	3.63	0	-1277	13283	13096	12913	12726	12543	13005	12635	51	3870	500	9030	10	1	10245706	1297	6.04	0.91	12	0.02	2097.00	13950.00	18650	20220902	-32.12	12650	20230502	0.08	16300	-22.33	20230131	12650	0.08	20230502	18650	-32.12	20220902	12650	0.08	20230502	2.98	N	264450	500	51 억	371525	N	N	23	N	N
34	20230725	161019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12910	-190	5	-1.45	317865360	24738	81.21	13100	13100	12730	17030	9170	13100	12849.25	3.65	0	-2276	13620	13360	13130	12870	12640	13245	12755	51	3930	500	9170	10	1	10245706	1323	6.16	0.93	12	0.24	2097.00	13950.00	18650	20220902	-30.78	12650	20230502	2.06	16300	-20.80	20230131	12650	2.06	20230502	18650	-30.78	20220902	12650	2.06	20230502	2.99	N	264450	500	51 억	373801	N	N	23	N	N
35	20230725	151007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12870	-230	5	-1.76	298743890	23254	76.34	13100	13100	12730	17030	9170	13100	12846.99	3.65	0	-2110	13620	13360	13130	12870	12640	13245	12755	51	3930	500	9170	10	1	10245706	1319	6.14	0.92	12	0.23	2097.00	13950.00	18650	20220902	-30.99	12650	20230502	1.74	16300	-21.04	20230131	12650	1.74	20230502	18650	-30.99	20220902	12650	1.74	20230502	2.99	N	264450	500	51 억	373801	N	N	146	N	N
36	20230725	141006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12930	-170	5	-1.30	270943030	21086	69.22	13100	13100	12730	17030	9170	13100	12849.43	3.65	0	-2232	13620	13360	13130	12870	12640	13245	12755	51	3930	500	9170	10	1	10245706	1325	6.17	0.93	12	0.21	2097.00	13950.00	18650	20220902	-30.67	12650	20230502	2.21	16300	-20.67	20230131	12650	2.21	20230502	18650	-30.67	20220902	12650	2.21	20230502	2.99	N	264450	500	51 억	373801	N	N	146	N	N
37	20230725	131016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12840	-260	5	-1.98	254529830	19808	65.02	13100	13100	12730	17030	9170	13100	12849.85	3.65	0	-2069	13620	13360	13130	12870	12640	13245	12755	51	3930	500	9170	10	1	10245706	1316	6.12	0.92	12	0.19	2097.00	13950.00	18650	20220902	-31.15	12650	20230502	1.50	16300	-21.23	20230131	12650	1.50	20230502	18650	-31.15	20220902	12650	1.50	20230502	2.99	N	264450	500	51 억	373801	N	N	146	N	N
38	20230725	121017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12840	-260	5	-1.98	132037970	10237	33.60	13100	13100	12840	17030	9170	13100	12898.11	3.65	0	-3044	13620	13360	13130	12870	12640	13245	12755	51	3930	500	9170	10	1	10245706	1316	6.12	0.92	12	0.10	2097.00	13950.00	18650	20220902	-31.15	12650	20230502	1.50	16300	-21.23	20230131	12650	1.50	20230502	18650	-31.15	20220902	12650	1.50	20230502	2.99	N	264450	500	51 억	373801	N	N	146	N	N
39	20230725	111015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12910	-190	5	-1.45	83358230	6453	21.18	13100	13100	12850	17030	9170	13100	12917.75	3.65	0	-2798	13620	13360	13130	12870	12640	13245	12755	51	3930	500	9170	10	1	10245706	1323	6.16	0.93	12	0.06	2097.00	13950.00	18650	20220902	-30.78	12650	20230502	2.06	16300	-20.80	20230131	12650	2.06	20230502	18650	-30.78	20220902	12650	2.06	20230502	2.99	N	264450	500	51 억	373801	N	N	146	N	N
40	20230725	101014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12950	-150	5	-1.15	52414080	4049	13.29	13100	13100	12870	17030	9170	13100	12944.94	3.65	0	-1868	13620	13360	13130	12870	12640	13245	12755	51	3930	500	9170	10	1	10245706	1327	6.18	0.93	12	0.04	2097.00	13950.00	18650	20220902	-30.56	12650	20230502	2.37	16300	-20.55	20230131	12650	2.37	20230502	18650	-30.56	20220902	12650	2.37	20230502	2.99	N	264450	500	51 억	373801	N	N	146	N	N
41	20230725	091013	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13080	-20	5	-0.15	8731760	670	2.20	13100	13100	12990	17030	9170	13100	13032.48	3.65	0	-467	13620	13360	13130	12870	12640	13245	12755	51	3930	500	9170	10	1	10245706	1340	6.24	0.94	12	0.01	2097.00	13950.00	18650	20220902	-29.87	12650	20230502	3.40	16300	-19.75	20230131	12650	3.40	20230502	18650	-29.87	20220902	12650	3.40	20230502	2.99	N	264450	500	51 억	373801	N	N	146	N	N
42	20230724	161014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13100	-310	5	-2.31	397064170	30407	282.15	13390	13390	12900	17430	9390	13410	13058.29	3.62	0	2416	13743	13576	13473	13306	13203	13525	13255	51	4020	500	9380	10	1	10245706	1342	6.25	0.94	12	0.30	2097.00	13950.00	18650	20220902	-29.76	12650	20230502	3.56	16300	-19.63	20230131	12650	3.56	20230502	18650	-29.76	20220902	12650	3.56	20230502	2.97	N	264450	500	51 억	371386	N	N	93	N	N
43	20230724	151010	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	-370	5	-2.76	370020770	28340	262.97	13390	13390	12900	17430	9390	13410	13056.48	3.62	0	2377	13743	13576	13473	13306	13203	13525	13255	51	4020	500	9380	10	1	10245706	1336	6.22	0.93	12	0.28	2097.00	13950.00	18650	20220902	-30.08	12650	20230502	3.08	16300	-20.00	20230131	12650	3.08	20230502	18650	-30.08	20220902	12650	3.08	20230502	2.97	N	264450	500	51 억	371386	N	N	7	N	N
44	20230724	141009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	-360	5	-2.68	348457400	26684	247.60	13390	13390	12900	17430	9390	13410	13058.66	3.62	0	1808	13743	13576	13473	13306	13203	13525	13255	51	4020	500	9380	10	1	10245706	1337	6.22	0.94	12	0.26	2097.00	13950.00	18650	20220902	-30.03	12650	20230502	3.16	16300	-19.94	20230131	12650	3.16	20230502	18650	-30.03	20220902	12650	3.16	20230502	2.97	N	264450	500	51 억	371386	N	N	7	N	N
45	20230724	131009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	-370	5	-2.76	282936690	21649	200.88	13390	13390	12900	17430	9390	13410	13069.27	3.62	0	1597	13743	13576	13473	13306	13203	13525	13255	51	4020	500	9380	10	1	10245706	1336	6.22	0.93	12	0.21	2097.00	13950.00	18650	20220902	-30.08	12650	20230502	3.08	16300	-20.00	20230131	12650	3.08	20230502	18650	-30.08	20220902	12650	3.08	20230502	2.97	N	264450	500	51 억	371386	N	N	7	N	N
46	20230724	121010	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	-360	5	-2.68	255048440	19513	181.06	13390	13390	12900	17430	9390	13410	13070.69	3.62	0	1647	13743	13576	13473	13306	13203	13525	13255	51	4020	500	9380	10	1	10245706	1337	6.22	0.94	12	0.19	2097.00	13950.00	18650	20220902	-30.03	12650	20230502	3.16	16300	-19.94	20230131	12650	3.16	20230502	18650	-30.03	20220902	12650	3.16	20230502	2.97	N	264450	500	51 억	371386	N	N	7	N	N
47	20230724	111015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13010	-400	5	-2.98	209936840	16060	149.02	13390	13390	12900	17430	9390	13410	13072.03	3.62	0	384	13743	13576	13473	13306	13203	13525	13255	51	4020	500	9380	10	1	10245706	1333	6.20	0.93	12	0.16	2097.00	13950.00	18650	20220902	-30.24	12650	20230502	2.85	16300	-20.18	20230131	12650	2.85	20230502	18650	-30.24	20220902	12650	2.85	20230502	2.97	N	264450	500	51 억	371386	N	N	7	N	N
48	20230724	101005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13060	-350	5	-2.61	176568660	13501	125.28	13390	13390	12900	17430	9390	13410	13078.19	3.62	0	378	13743	13576	13473	13306	13203	13525	13255	51	4020	500	9380	10	1	10245706	1338	6.23	0.94	12	0.13	2097.00	13950.00	18650	20220902	-29.97	12650	20230502	3.24	16300	-19.88	20230131	12650	3.24	20230502	18650	-29.97	20220902	12650	3.24	20230502	2.97	N	264450	500	51 억	371386	N	N	7	N	N
49	20230724	091011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13120	-290	5	-2.16	37957030	2864	26.58	13390	13390	13120	17430	9390	13410	13253.15	3.62	0	-644	13743	13576	13473	13306	13203	13525	13255	51	4020	500	9380	10	1	10245706	1344	6.26	0.94	12	0.03	2097.00	13950.00	18650	20220902	-29.65	12650	20230502	3.72	16300	-19.51	20230131	12650	3.72	20230502	18650	-29.65	20220902	12650	3.72	20230502	2.97	N	264450	500	51 억	371386	N	N	7	N	N
50	20230721	161001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13410	-240	5	-1.76	130001900	9654	58.08	13640	13640	13370	17740	9560	13650	13468.66	3.63	0	-402	13870	13760	13630	13520	13390	13695	13455	51	4090	500	9550	10	1	10245706	1374	6.39	0.96	12	0.09	2097.00	13950.00	18650	20220902	-28.10	12650	20230502	6.01	16300	-17.73	20230131	12650	6.01	20230502	18650	-28.10	20220902	12650	6.01	20230502	2.97	N	264450	500	51 억	371824	N	N	0	N	N
51	20230721	151002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13390	-260	5	-1.90	106660540	7911	47.60	13640	13640	13380	17740	9560	13650	13482.56	3.63	0	-184	13870	13760	13630	13520	13390	13695	13455	51	4090	500	9550	10	1	10245706	1372	6.39	0.96	12	0.08	2097.00	13950.00	18650	20220902	-28.20	12650	20230502	5.85	16300	-17.85	20230131	12650	5.85	20230502	18650	-28.20	20220902	12650	5.85	20230502	2.97	N	264450	500	51 억	371824	N	N	0	N	N
52	20230721	140959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13520	-130	5	-0.95	49290410	3646	21.94	13640	13640	13480	17740	9560	13650	13519.04	3.63	0	22	13870	13760	13630	13520	13390	13695	13455	51	4090	500	9550	10	1	10245706	1385	6.45	0.97	12	0.04	2097.00	13950.00	18650	20220902	-27.51	12650	20230502	6.88	16300	-17.06	20230131	12650	6.88	20230502	18650	-27.51	20220902	12650	6.88	20230502	2.97	N	264450	500	51 억	371824	N	N	0	N	N
53	20230721	131002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13510	-140	5	-1.03	42444230	3139	18.89	13640	13640	13480	17740	9560	13650	13521.58	3.63	0	120	13870	13760	13630	13520	13390	13695	13455	51	4090	500	9550	10	1	10245706	1384	6.44	0.97	12	0.03	2097.00	13950.00	18650	20220902	-27.56	12650	20230502	6.80	16300	-17.12	20230131	12650	6.80	20230502	18650	-27.56	20220902	12650	6.80	20230502	2.97	N	264450	500	51 억	371824	N	N	0	N	N
54	20230721	121015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13530	-120	5	-0.88	35518100	2627	15.81	13640	13640	13480	17740	9560	13650	13520.40	3.63	0	76	13870	13760	13630	13520	13390	13695	13455	51	4090	500	9550	10	1	10245706	1386	6.45	0.97	12	0.03	2097.00	13950.00	18650	20220902	-27.45	12650	20230502	6.96	16300	-16.99	20230131	12650	6.96	20230502	18650	-27.45	20220902	12650	6.96	20230502	2.97	N	264450	500	51 억	371824	N	N	0	N	N
55	20230721	111011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13540	-110	5	-0.81	26716120	1976	11.89	13640	13640	13480	17740	9560	13650	13520.30	3.63	0	-24	13870	13760	13630	13520	13390	13695	13455	51	4090	500	9550	10	1	10245706	1387	6.46	0.97	12	0.02	2097.00	13950.00	18650	20220902	-27.40	12650	20230502	7.04	16300	-16.93	20230131	12650	7.04	20230502	18650	-27.40	20220902	12650	7.04	20230502	2.97	N	264450	500	51 억	371824	N	N	0	N	N
56	20230721	101009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13580	-70	5	-0.51	19100270	1412	8.50	13640	13640	13490	17740	9560	13650	13527.10	3.63	0	46	13870	13760	13630	13520	13390	13695	13455	51	4090	500	9550	10	1	10245706	1391	6.48	0.97	12	0.01	2097.00	13950.00	18650	20220902	-27.18	12650	20230502	7.35	16300	-16.69	20230131	12650	7.35	20230502	18650	-27.18	20220902	12650	7.35	20230502	2.97	N	264450	500	51 억	371824	N	N	0	N	N
57	20230721	091006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13610	-40	5	-0.29	3122960	229	1.38	13640	13640	13570	17740	9560	13650	13637.38	3.63	0	-9	13870	13760	13630	13520	13390	13695	13455	51	4090	500	9550	10	1	10245706	1394	6.49	0.98	12	0.00	2097.00	13950.00	18650	20220902	-27.02	12650	20230502	7.59	16300	-16.50	20230131	12650	7.59	20230502	18650	-27.02	20220902	12650	7.59	20230502	2.97	N	264450	500	51 억	371824	N	N	0	N	N
58	20230720	160957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13650	-90	5	-0.66	224975240	16577	172.50	13740	13740	13500	17860	9620	13740	13571.53	3.63	0	-480	14080	13910	13800	13630	13520	13855	13575	51	4120	500	9610	10	1	10245706	1399	6.51	0.98	12	0.16	2097.00	13950.00	18650	20220902	-26.81	12650	20230502	7.91	16300	-16.26	20230131	12650	7.91	20230502	18650	-26.81	20220902	12650	7.91	20230502	2.97	N	264450	500	51 억	372364	N	N	0	N	N
59	20230720	150958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13600	-140	5	-1.02	218386530	16094	167.47	13740	13740	13500	17860	9620	13740	13569.44	3.63	0	-477	14080	13910	13800	13630	13520	13855	13575	51	4120	500	9610	10	1	10245706	1393	6.49	0.97	12	0.16	2097.00	13950.00	18650	20220902	-27.08	12650	20230502	7.51	16300	-16.56	20230131	12650	7.51	20230502	18650	-27.08	20220902	12650	7.51	20230502	2.97	N	264450	500	51 억	372364	N	N	0	N	N
60	20230720	140956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13570	-170	5	-1.24	182088170	13412	139.56	13740	13740	13500	17860	9620	13740	13576.51	3.63	0	-159	14080	13910	13800	13630	13520	13855	13575	51	4120	500	9610	10	1	10245706	1390	6.47	0.97	12	0.13	2097.00	13950.00	18650	20220902	-27.24	12650	20230502	7.27	16300	-16.75	20230131	12650	7.27	20230502	18650	-27.24	20220902	12650	7.27	20230502	2.97	N	264450	500	51 억	372364	N	N	0	N	N
61	20230720	130957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13560	-180	5	-1.31	136227830	10021	104.28	13740	13740	13510	17860	9620	13740	13594.24	3.63	0	-163	14080	13910	13800	13630	13520	13855	13575	51	4120	500	9610	10	1	10245706	1389	6.47	0.97	12	0.10	2097.00	13950.00	18650	20220902	-27.29	12650	20230502	7.19	16300	-16.81	20230131	12650	7.19	20230502	18650	-27.29	20220902	12650	7.19	20230502	2.97	N	264450	500	51 억	372364	N	N	0	N	N
62	20230720	121005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13530	-210	5	-1.53	123685120	9096	94.65	13740	13740	13510	17860	9620	13740	13597.75	3.63	0	-185	14080	13910	13800	13630	13520	13855	13575	51	4120	500	9610	10	1	10245706	1386	6.45	0.97	12	0.09	2097.00	13950.00	18650	20220902	-27.45	12650	20230502	6.96	16300	-16.99	20230131	12650	6.96	20230502	18650	-27.45	20220902	12650	6.96	20230502	2.97	N	264450	500	51 억	372364	N	N	0	N	N
63	20230720	111001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13570	-170	5	-1.24	96625550	7095	73.83	13740	13740	13550	17860	9620	13740	13618.82	3.63	0	-152	14080	13910	13800	13630	13520	13855	13575	51	4120	500	9610	10	1	10245706	1390	6.47	0.97	12	0.07	2097.00	13950.00	18650	20220902	-27.24	12650	20230502	7.27	16300	-16.75	20230131	12650	7.27	20230502	18650	-27.24	20220902	12650	7.27	20230502	2.97	N	264450	500	51 억	372364	N	N	0	N	N
64	20230720	100950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13670	-70	5	-0.51	52651390	3859	40.16	13740	13740	13600	17860	9620	13740	13643.79	3.63	0	-172	14080	13910	13800	13630	13520	13855	13575	51	4120	500	9610	10	1	10245706	1401	6.52	0.98	12	0.04	2097.00	13950.00	18650	20220902	-26.70	12650	20230502	8.06	16300	-16.13	20230131	12650	8.06	20230502	18650	-26.70	20220902	12650	8.06	20230502	2.97	N	264450	500	51 억	372364	N	N	0	N	N
65	20230720	090953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13700	-40	5	-0.29	5370590	391	4.07	13740	13740	13690	17860	9620	13740	13735.52	3.63	0	20	14080	13910	13800	13630	13520	13855	13575	51	4120	500	9610	10	1	10245706	1404	6.53	0.98	12	0.00	2097.00	13950.00	18650	20220902	-26.54	12650	20230502	8.30	16300	-15.95	20230131	12650	8.30	20230502	18650	-26.54	20220902	12650	8.30	20230502	2.97	N	264450	500	51 억	372364	N	N	0	N	N
66	20230719	161011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13740	-130	5	-0.94	131101260	9547	74.38	13970	13970	13690	18030	9710	13870	13732.19	3.63	0	516	14183	14026	13903	13746	13623	13965	13685	51	4160	500	9700	10	1	10245706	1408	6.55	0.98	12	0.09	2097.00	13950.00	18650	20220902	-26.33	12650	20230502	8.62	16300	-15.71	20230131	12650	8.62	20230502	18650	-26.33	20220902	12650	8.62	20230502	2.97	N	264450	500	51 억	371829	N	N	18	N	N
67	20230719	151009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13730	-140	5	-1.01	119114850	8674	67.58	13970	13970	13690	18030	9710	13870	13732.40	3.63	0	566	14183	14026	13903	13746	13623	13965	13685	51	4160	500	9700	10	1	10245706	1407	6.55	0.98	12	0.08	2097.00	13950.00	18650	20220902	-26.38	12650	20230502	8.54	16300	-15.77	20230131	12650	8.54	20230502	18650	-26.38	20220902	12650	8.54	20230502	2.97	N	264450	500	51 억	371829	N	N	18	N	N
68	20230719	141013	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13710	-160	5	-1.15	109825020	7997	62.31	13970	13970	13690	18030	9710	13870	13733.28	3.63	0	540	14183	14026	13903	13746	13623	13965	13685	51	4160	500	9700	10	1	10245706	1405	6.54	0.98	12	0.08	2097.00	13950.00	18650	20220902	-26.49	12650	20230502	8.38	16300	-15.89	20230131	12650	8.38	20230502	18650	-26.49	20220902	12650	8.38	20230502	2.97	N	264450	500	51 억	371829	N	N	18	N	N
69	20230719	130959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13760	-110	5	-0.79	94592930	6886	53.65	13970	13970	13700	18030	9710	13870	13736.99	3.63	0	529	14183	14026	13903	13746	13623	13965	13685	51	4160	500	9700	10	1	10245706	1410	6.56	0.99	12	0.07	2097.00	13950.00	18650	20220902	-26.22	12650	20230502	8.77	16300	-15.58	20230131	12650	8.77	20230502	18650	-26.22	20220902	12650	8.77	20230502	2.97	N	264450	500	51 억	371829	N	N	18	N	N
70	20230719	121016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13750	-120	5	-0.87	81040430	5898	45.95	13970	13970	13700	18030	9710	13870	13740.32	3.63	0	451	14183	14026	13903	13746	13623	13965	13685	51	4160	500	9700	10	1	10245706	1409	6.56	0.99	12	0.06	2097.00	13950.00	18650	20220902	-26.27	12650	20230502	8.70	16300	-15.64	20230131	12650	8.70	20230502	18650	-26.27	20220902	12650	8.70	20230502	2.97	N	264450	500	51 억	371829	N	N	18	N	N
71	20230719	111013	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13790	-80	5	-0.58	66317680	4824	37.58	13970	13970	13710	18030	9710	13870	13747.45	3.63	0	362	14183	14026	13903	13746	13623	13965	13685	51	4160	500	9700	10	1	10245706	1413	6.58	0.99	12	0.05	2097.00	13950.00	18650	20220902	-26.06	12650	20230502	9.01	16300	-15.40	20230131	12650	9.01	20230502	18650	-26.06	20220902	12650	9.01	20230502	2.97	N	264450	500	51 억	371829	N	N	18	N	N
72	20230719	101005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13760	-110	5	-0.79	32608510	2371	18.47	13970	13970	13710	18030	9710	13870	13753.06	3.63	0	129	14183	14026	13903	13746	13623	13965	13685	51	4160	500	9700	10	1	10245706	1410	6.56	0.99	12	0.02	2097.00	13950.00	18650	20220902	-26.22	12650	20230502	8.77	16300	-15.58	20230131	12650	8.77	20230502	18650	-26.22	20220902	12650	8.77	20230502	2.97	N	264450	500	51 억	371829	N	N	18	N	N
73	20230719	091004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13820	-50	5	-0.36	3409110	245	1.91	13970	13970	13820	18030	9710	13870	13914.73	3.63	0	-106	14183	14026	13903	13746	13623	13965	13685	51	4160	500	9700	10	1	10245706	1416	6.59	0.99	12	0.00	2097.00	13950.00	18650	20220902	-25.90	12650	20230502	9.25	16300	-15.21	20230131	12650	9.25	20230502	18650	-25.90	20220902	12650	9.25	20230502	2.97	N	264450	500	51 억	371829	N	N	18	N	N
74	20230718	161003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13870	-140	5	-1.00	177349890	12793	199.42	14060	14060	13780	18210	9810	14010	13863.04	3.65	0	-2450	14236	14122	14036	13922	13836	14080	13880	51	4200	500	9800	10	1	10245706	1421	6.61	0.99	12	0.12	2097.00	13950.00	18650	20220902	-25.63	12650	20230502	9.64	16300	-14.91	20230131	12650	9.64	20230502	18650	-25.63	20220902	12650	9.64	20230502	2.99	N	264450	500	51 억	374279	N	N	18	N	N
75	20230718	151002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13850	-160	5	-1.14	172421530	12437	193.87	14060	14060	13780	18210	9810	14010	13863.59	3.65	0	-2451	14236	14122	14036	13922	13836	14080	13880	51	4200	500	9800	10	1	10245706	1419	6.60	0.99	12	0.12	2097.00	13950.00	18650	20220902	-25.74	12650	20230502	9.49	16300	-15.03	20230131	12650	9.49	20230502	18650	-25.74	20220902	12650	9.49	20230502	2.99	N	264450	500	51 억	374279	N	N	34	N	N
76	20230718	140958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13840	-170	5	-1.21	143575050	10350	161.34	14060	14060	13780	18210	9810	14010	13871.99	3.65	0	-2456	14236	14122	14036	13922	13836	14080	13880	51	4200	500	9800	10	1	10245706	1418	6.60	0.99	12	0.10	2097.00	13950.00	18650	20220902	-25.79	12650	20230502	9.41	16300	-15.09	20230131	12650	9.41	20230502	18650	-25.79	20220902	12650	9.41	20230502	2.99	N	264450	500	51 억	374279	N	N	34	N	N
77	20230718	130959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13870	-140	5	-1.00	101718490	7320	114.11	14060	14060	13820	18210	9810	14010	13895.97	3.65	0	-1280	14236	14122	14036	13922	13836	14080	13880	51	4200	500	9800	10	1	10245706	1421	6.61	0.99	12	0.07	2097.00	13950.00	18650	20220902	-25.63	12650	20230502	9.64	16300	-14.91	20230131	12650	9.64	20230502	18650	-25.63	20220902	12650	9.64	20230502	2.99	N	264450	500	51 억	374279	N	N	34	N	N
78	20230718	121008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13850	-160	5	-1.14	74135550	5328	83.06	14060	14060	13830	18210	9810	14010	13914.33	3.65	0	-562	14236	14122	14036	13922	13836	14080	13880	51	4200	500	9800	10	1	10245706	1419	6.60	0.99	12	0.05	2097.00	13950.00	18650	20220902	-25.74	12650	20230502	9.49	16300	-15.03	20230131	12650	9.49	20230502	18650	-25.74	20220902	12650	9.49	20230502	2.99	N	264450	500	51 억	374279	N	N	34	N	N
79	20230718	111006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13900	-110	5	-0.79	71875240	5165	80.51	14060	14060	13830	18210	9810	14010	13915.83	3.65	0	-505	14236	14122	14036	13922	13836	14080	13880	51	4200	500	9800	10	1	10245706	1424	6.63	1.00	12	0.05	2097.00	13950.00	18650	20220902	-25.47	12650	20230502	9.88	16300	-14.72	20230131	12650	9.88	20230502	18650	-25.47	20220902	12650	9.88	20230502	2.99	N	264450	500	51 억	374279	N	N	34	N	N
80	20230718	100959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13930	-80	5	-0.57	58947680	4234	66.00	14060	14060	13880	18210	9810	14010	13922.46	3.65	0	-134	14236	14122	14036	13922	13836	14080	13880	51	4200	500	9800	10	1	10245706	1427	6.64	1.00	12	0.04	2097.00	13950.00	18650	20220902	-25.31	12650	20230502	10.12	16300	-14.54	20230131	12650	10.12	20230502	18650	-25.31	20220902	12650	10.12	20230502	2.99	N	264450	500	51 억	374279	N	N	34	N	N
81	20230718	090956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13900	-110	5	-0.79	36400330	2615	40.76	14060	14060	13900	18210	9810	14010	13919.82	3.65	0	-19	14236	14122	14036	13922	13836	14080	13880	51	4200	500	9800	10	1	10245706	1424	6.63	1.00	12	0.03	2097.00	13950.00	18650	20220902	-25.47	12650	20230502	9.88	16300	-14.72	20230131	12650	9.88	20230502	18650	-25.47	20220902	12650	9.88	20230502	2.99	N	264450	500	51 억	374279	N	N	34	N	N
82	20230717	160959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14010	-20	5	-0.14	89811690	6411	21.95	14150	14150	13950	18230	9830	14030	14009.00	3.65	0	463	14476	14252	14016	13792	13556	14135	13675	51	4200	500	9820	10	1	10245706	1435	6.68	1.00	12	0.06	2097.00	13950.00	18650	20220902	-24.88	12650	20230502	10.75	16300	-14.05	20230131	12650	10.75	20230502	18650	-24.88	20220902	12650	10.75	20230502	2.98	N	264450	500	51 억	373815	N	N	31	N	N
83	20230717	150954	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13990	-40	5	-0.29	74044160	5283	18.09	14150	14150	13950	18230	9830	14030	14015.55	3.65	0	257	14476	14252	14016	13792	13556	14135	13675	51	4200	500	9820	10	1	10245706	1433	6.67	1.00	12	0.05	2097.00	13950.00	18650	20220902	-24.99	12650	20230502	10.59	16300	-14.17	20230131	12650	10.59	20230502	18650	-24.99	20220902	12650	10.59	20230502	2.98	N	264450	500	51 억	373815	N	N	614	N	N
84	20230717	140957	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14000	-30	5	-0.21	61674190	4399	15.06	14150	14150	13950	18230	9830	14030	14020.05	3.65	0	155	14476	14252	14016	13792	13556	14135	13675	51	4200	500	9820	10	1	10245706	1434	6.68	1.00	12	0.04	2097.00	13950.00	18650	20220902	-24.93	12650	20230502	10.67	16300	-14.11	20230131	12650	10.67	20230502	18650	-24.93	20220902	12650	10.67	20230502	2.98	N	264450	500	51 억	373815	N	N	614	N	N
85	20230717	130947	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14040	10	2	0.07	55078900	3928	13.45	14150	14150	13950	18230	9830	14030	14022.12	3.65	0	188	14476	14252	14016	13792	13556	14135	13675	51	4200	500	9820	10	1	10245706	1438	6.70	1.01	12	0.04	2097.00	13950.00	18650	20220902	-24.72	12650	20230502	10.99	16300	-13.87	20230131	12650	10.99	20230502	18650	-24.72	20220902	12650	10.99	20230502	2.98	N	264450	500	51 억	373815	N	N	614	N	N
86	20230717	120958	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14060	30	2	0.21	53505640	3816	13.07	14150	14150	13950	18230	9830	14030	14021.39	3.65	0	184	14476	14252	14016	13792	13556	14135	13675	51	4200	500	9820	10	1	10245706	1441	6.70	1.01	12	0.04	2097.00	13950.00	18650	20220902	-24.61	12650	20230502	11.15	16300	-13.74	20230131	12650	11.15	20230502	18650	-24.61	20220902	12650	11.15	20230502	2.98	N	264450	500	51 억	373815	N	N	614	N	N
87	20230717	110949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14050	20	2	0.14	39731060	2835	9.71	14150	14150	13950	18230	9830	14030	14014.48	3.65	0	95	14476	14252	14016	13792	13556	14135	13675	51	4200	500	9820	10	1	10245706	1440	6.70	1.01	12	0.03	2097.00	13950.00	18650	20220902	-24.66	12650	20230502	11.07	16300	-13.80	20230131	12650	11.07	20230502	18650	-24.66	20220902	12650	11.07	20230502	2.98	N	264450	500	51 억	373815	N	N	614	N	N
88	20230717	100949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14020	-10	5	-0.07	18438680	1317	4.51	14150	14150	13950	18230	9830	14030	14000.52	3.65	0	-196	14476	14252	14016	13792	13556	14135	13675	51	4200	500	9820	10	1	10245706	1436	6.69	1.01	12	0.01	2097.00	13950.00	18650	20220902	-24.83	12650	20230502	10.83	16300	-13.99	20230131	12650	10.83	20230502	18650	-24.83	20220902	12650	10.83	20230502	2.98	N	264450	500	51 억	373815	N	N	614	N	N
89	20230717	090949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13950	-80	5	-0.57	10835290	773	2.65	14150	14150	13950	18230	9830	14030	14017.19	3.65	0	-292	14476	14252	14016	13792	13556	14135	13675	51	4200	500	9820	10	1	10245706	1429	6.65	1.00	12	0.01	2097.00	13950.00	18650	20220902	-25.20	12650	20230502	10.28	16300	-14.42	20230131	12650	10.28	20230502	18650	-25.20	20220902	12650	10.28	20230502	2.98	N	264450	500	51 억	373815	N	N	614	N	N
90	20230714	160949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14030	-70	5	-0.50	402773320	28891	258.21	14240	14240	13780	18330	9870	14100	13941.13	3.57	0	7963	14466	14282	14186	14002	13906	14235	13955	51	4230	500	9870	10	1	10245706	1437	6.69	1.01	12	0.28	2097.00	13950.00	18650	20220902	-24.77	12650	20230502	10.91	16300	-13.93	20230131	12650	10.91	20230502	18650	-24.77	20220902	12650	10.91	20230502	2.98	N	264450	500	51 억	365840	N	N	614	N	N
91	20230714	150952	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14080	-20	5	-0.14	387681920	27816	248.60	14240	14240	13780	18330	9870	14100	13937.37	3.57	0	7740	14466	14282	14186	14002	13906	14235	13955	51	4230	500	9870	10	1	10245706	1443	6.71	1.01	12	0.27	2097.00	13950.00	18650	20220902	-24.50	12650	20230502	11.30	16300	-13.62	20230131	12650	11.30	20230502	18650	-24.50	20220902	12650	11.30	20230502	2.98	N	264450	500	51 억	365840	N	N	668	N	N
92	20230714	140958	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14080	-20	5	-0.14	367982790	26416	236.09	14240	14240	13780	18330	9870	14100	13930.30	3.57	0	7522	14466	14282	14186	14002	13906	14235	13955	51	4230	500	9870	10	1	10245706	1443	6.71	1.01	12	0.26	2097.00	13950.00	18650	20220902	-24.50	12650	20230502	11.30	16300	-13.62	20230131	12650	11.30	20230502	18650	-24.50	20220902	12650	11.30	20230502	2.98	N	264450	500	51 억	365840	N	N	668	N	N
93	20230714	130944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14080	-20	5	-0.14	343750410	24694	220.70	14240	14240	13780	18330	9870	14100	13920.40	3.57	0	7376	14466	14282	14186	14002	13906	14235	13955	51	4230	500	9870	10	1	10245706	1443	6.71	1.01	12	0.24	2097.00	13950.00	18650	20220902	-24.50	12650	20230502	11.30	16300	-13.62	20230131	12650	11.30	20230502	18650	-24.50	20220902	12650	11.30	20230502	2.98	N	264450	500	51 억	365840	N	N	668	N	N
94	20230714	120944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14060	-40	5	-0.28	331011550	23788	212.60	14240	14240	13780	18330	9870	14100	13915.06	3.57	0	7017	14466	14282	14186	14002	13906	14235	13955	51	4230	500	9870	10	1	10245706	1441	6.70	1.01	12	0.23	2097.00	13950.00	18650	20220902	-24.61	12650	20230502	11.15	16300	-13.74	20230131	12650	11.15	20230502	18650	-24.61	20220902	12650	11.15	20230502	2.98	N	264450	500	51 억	365840	N	N	668	N	N
95	20230714	110956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13900	-200	5	-1.42	197652130	14206	126.96	14240	14240	13780	18330	9870	14100	13913.29	3.57	0	-1328	14466	14282	14186	14002	13906	14235	13955	51	4230	500	9870	10	1	10245706	1424	6.63	1.00	12	0.14	2097.00	13950.00	18650	20220902	-25.47	12650	20230502	9.88	16300	-14.72	20230131	12650	9.88	20230502	18650	-25.47	20220902	12650	9.88	20230502	2.98	N	264450	500	51 억	365840	N	N	668	N	N
96	20230714	100956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13870	-230	5	-1.63	131800060	9454	84.49	14240	14240	13780	18330	9870	14100	13941.20	3.57	0	-1955	14466	14282	14186	14002	13906	14235	13955	51	4230	500	9870	10	1	10245706	1421	6.61	0.99	12	0.09	2097.00	13950.00	18650	20220902	-25.63	12650	20230502	9.64	16300	-14.91	20230131	12650	9.64	20230502	18650	-25.63	20220902	12650	9.64	20230502	2.98	N	264450	500	51 억	365840	N	N	668	N	N
97	20230714	090951	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14020	-80	5	-0.57	24337980	1728	15.44	14240	14240	14000	18330	9870	14100	14084.48	3.57	0	-692	14466	14282	14186	14002	13906	14235	13955	51	4230	500	9870	10	1	10245706	1436	6.69	1.01	12	0.02	2097.00	13950.00	18650	20220902	-24.83	12650	20230502	10.83	16300	-13.99	20230131	12650	10.83	20230502	18650	-24.83	20220902	12650	10.83	20230502	2.98	N	264450	500	51 억	365840	N	N	668	N	N
98	20230713	160946	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14100	-70	5	-0.49	157204120	11119	119.43	14370	14370	14090	18420	9920	14170	14138.43	3.58	0	-236	14383	14276	14193	14086	14003	14235	14045	51	4250	500	9910	10	1	10245706	1445	6.72	1.01	12	0.11	2097.00	13950.00	18650	20220902	-24.40	12650	20230502	11.46	16300	-13.50	20230131	12650	11.46	20230502	18650	-24.40	20220902	12650	11.46	20230502	2.98	N	264450	500	51 억	366293	N	N	641	N	N
99	20230713	150941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14110	-60	5	-0.42	141970210	10039	107.83	14370	14370	14090	18420	9920	14170	14141.87	3.58	0	-149	14383	14276	14193	14086	14003	14235	14045	51	4250	500	9910	10	1	10245706	1446	6.73	1.01	12	0.10	2097.00	13950.00	18650	20220902	-24.34	12650	20230502	11.54	16300	-13.44	20230131	12650	11.54	20230502	18650	-24.34	20220902	12650	11.54	20230502	2.98	N	264450	500	51 억	366293	N	N	52	N	N
100	20230713	140941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14120	-50	5	-0.35	116228970	8214	88.23	14370	14370	14090	18420	9920	14170	14150.11	3.58	0	39	14383	14276	14193	14086	14003	14235	14045	51	4250	500	9910	10	1	10245706	1447	6.73	1.01	12	0.08	2097.00	13950.00	18650	20220902	-24.29	12650	20230502	11.62	16300	-13.37	20230131	12650	11.62	20230502	18650	-24.29	20220902	12650	11.62	20230502	2.98	N	264450	500	51 억	366293	N	N	52	N	N
101	20230713	130945	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14180	10	2	0.07	74023820	5224	56.11	14370	14370	14100	18420	9920	14170	14169.95	3.58	0	-237	14383	14276	14193	14086	14003	14235	14045	51	4250	500	9910	10	1	10245706	1453	6.76	1.02	12	0.05	2097.00	13950.00	18650	20220902	-23.97	12650	20230502	12.09	16300	-13.01	20230131	12650	12.09	20230502	18650	-23.97	20220902	12650	12.09	20230502	2.98	N	264450	500	51 억	366293	N	N	52	N	N
102	20230713	120940	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14170	0	3	0.00	48009840	3384	36.35	14370	14370	14150	18420	9920	14170	14187.30	3.58	0	-197	14383	14276	14193	14086	14003	14235	14045	51	4250	500	9910	10	1	10245706	1452	6.76	1.02	12	0.03	2097.00	13950.00	18650	20220902	-24.02	12650	20230502	12.02	16300	-13.07	20230131	12650	12.02	20230502	18650	-24.02	20220902	12650	12.02	20230502	2.98	N	264450	500	51 억	366293	N	N	52	N	N
103	20230713	110944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14160	-10	5	-0.07	44163660	3113	33.44	14370	14370	14150	18420	9920	14170	14186.85	3.58	0	-186	14383	14276	14193	14086	14003	14235	14045	51	4250	500	9910	10	1	10245706	1451	6.75	1.02	12	0.03	2097.00	13950.00	18650	20220902	-24.08	12650	20230502	11.94	16300	-13.13	20230131	12650	11.94	20230502	18650	-24.08	20220902	12650	11.94	20230502	2.98	N	264450	500	51 억	366293	N	N	52	N	N
104	20230713	100938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14240	70	2	0.49	22928990	1615	17.35	14370	14370	14150	18420	9920	14170	14197.52	3.58	0	-180	14383	14276	14193	14086	14003	14235	14045	51	4250	500	9910	10	1	10245706	1459	6.79	1.02	12	0.02	2097.00	13950.00	18650	20220902	-23.65	12650	20230502	12.57	16300	-12.64	20230131	12650	12.57	20230502	18650	-23.65	20220902	12650	12.57	20230502	2.98	N	264450	500	51 억	366293	N	N	52	N	N
105	20230713	090940	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14310	140	2	0.99	8449990	595	6.39	14370	14370	14160	18420	9920	14170	14201.66	3.58	0	247	14383	14276	14193	14086	14003	14235	14045	51	4250	500	9910	10	1	10245706	1466	6.82	1.03	12	0.01	2097.00	13950.00	18650	20220902	-23.27	12650	20230502	13.12	16300	-12.21	20230131	12650	13.12	20230502	18650	-23.27	20220902	12650	13.12	20230502	2.98	N	264450	500	51 억	366293	N	N	52	N	N
106	20230712	160937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14170	-70	5	-0.49	131671130	9291	124.26	14300	14300	14110	18510	9970	14240	14171.90	3.56	0	1094	14406	14322	14216	14132	14026	14270	14080	51	4270	500	9960	10	1	10245706	1452	6.76	1.02	12	0.09	2097.00	13950.00	18650	20220902	-24.02	12650	20230502	12.02	16300	-13.07	20230131	12650	12.02	20230502	18650	-24.02	20220902	12650	12.02	20230502	3.01	N	264450	500	51 억	365200	N	N	52	N	N
107	20230712	150930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14160	-80	5	-0.56	114181970	8056	107.74	14300	14300	14110	18510	9970	14240	14173.53	3.56	0	1114	14406	14322	14216	14132	14026	14270	14080	51	4270	500	9960	10	1	10245706	1451	6.75	1.02	12	0.08	2097.00	13950.00	18650	20220902	-24.08	12650	20230502	11.94	16300	-13.13	20230131	12650	11.94	20230502	18650	-24.08	20220902	12650	11.94	20230502	3.01	N	264450	500	51 억	365200	N	N	0	N	N
108	20230712	140927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14190	-50	5	-0.35	95621970	6746	90.22	14300	14300	14110	18510	9970	14240	14174.62	3.56	0	1005	14406	14322	14216	14132	14026	14270	14080	51	4270	500	9960	10	1	10245706	1454	6.77	1.02	12	0.07	2097.00	13950.00	18650	20220902	-23.91	12650	20230502	12.17	16300	-12.94	20230131	12650	12.17	20230502	18650	-23.91	20220902	12650	12.17	20230502	3.01	N	264450	500	51 억	365200	N	N	0	N	N
109	20230712	130929	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14220	-20	5	-0.14	75721420	5343	71.46	14300	14300	14110	18510	9970	14240	14172.08	3.56	0	800	14406	14322	14216	14132	14026	14270	14080	51	4270	500	9960	10	1	10245706	1457	6.78	1.02	12	0.05	2097.00	13950.00	18650	20220902	-23.75	12650	20230502	12.41	16300	-12.76	20230131	12650	12.41	20230502	18650	-23.75	20220902	12650	12.41	20230502	3.01	N	264450	500	51 억	365200	N	N	0	N	N
110	20230712	120934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14210	-30	5	-0.21	73319100	5174	69.20	14300	14300	14110	18510	9970	14240	14170.68	3.56	0	778	14406	14322	14216	14132	14026	14270	14080	51	4270	500	9960	10	1	10245706	1456	6.78	1.02	12	0.05	2097.00	13950.00	18650	20220902	-23.81	12650	20230502	12.33	16300	-12.82	20230131	12650	12.33	20230502	18650	-23.81	20220902	12650	12.33	20230502	3.01	N	264450	500	51 억	365200	N	N	0	N	N
111	20230712	110934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14220	-20	5	-0.14	65386540	4614	61.71	14300	14300	14110	18510	9970	14240	14171.34	3.56	0	794	14406	14322	14216	14132	14026	14270	14080	51	4270	500	9960	10	1	10245706	1457	6.78	1.02	12	0.05	2097.00	13950.00	18650	20220902	-23.75	12650	20230502	12.41	16300	-12.76	20230131	12650	12.41	20230502	18650	-23.75	20220902	12650	12.41	20230502	3.01	N	264450	500	51 억	365200	N	N	0	N	N
112	20230712	100933	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14180	-60	5	-0.42	17321240	1216	16.26	14300	14300	14170	18510	9970	14240	14244.44	3.56	0	88	14406	14322	14216	14132	14026	14270	14080	51	4270	500	9960	10	1	10245706	1453	6.76	1.02	12	0.01	2097.00	13950.00	18650	20220902	-23.97	12650	20230502	12.09	16300	-13.01	20230131	12650	12.09	20230502	18650	-23.97	20220902	12650	12.09	20230502	3.01	N	264450	500	51 억	365200	N	N	0	N	N
113	20230712	090934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14270	30	2	0.21	9464490	663	8.87	14300	14300	14170	18510	9970	14240	14275.25	3.56	0	6	14406	14322	14216	14132	14026	14270	14080	51	4270	500	9960	10	1	10245706	1462	6.80	1.02	12	0.01	2097.00	13950.00	18650	20220902	-23.49	12650	20230502	12.81	16300	-12.45	20230131	12650	12.81	20230502	18650	-23.49	20220902	12650	12.81	20230502	3.01	N	264450	500	51 억	365200	N	N	0	N	N
114	20230711	160921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14240	-50	5	-0.35	106324450	7477	48.25	14300	14300	14110	18570	10010	14290	14220.20	3.57	0	-269	14623	14456	14223	14056	13823	14540	14140	51	4280	500	10000	10	1	10245706	1459	6.79	1.02	12	0.07	2097.00	13950.00	18650	20220902	-23.65	12650	20230502	12.57	16300	-12.64	20230131	12650	12.57	20230502	18650	-23.65	20220902	12650	12.57	20230502	3.03	N	264450	500	51 억	365469	N	N	6	N	N
115	20230711	150918	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14190	-100	5	-0.70	95178500	6693	43.19	14300	14300	14110	18570	10010	14290	14220.60	3.57	0	-217	14623	14456	14223	14056	13823	14540	14140	51	4280	500	10000	10	1	10245706	1454	6.77	1.02	12	0.07	2097.00	13950.00	18650	20220902	-23.91	12650	20230502	12.17	16300	-12.94	20230131	12650	12.17	20230502	18650	-23.91	20220902	12650	12.17	20230502	3.03	N	264450	500	51 억	365469	N	N	6	N	N
116	20230711	140912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14180	-110	5	-0.77	74335640	5225	33.72	14300	14300	14110	18570	10010	14290	14226.92	3.57	0	-230	14623	14456	14223	14056	13823	14540	14140	51	4280	500	10000	10	1	10245706	1453	6.76	1.02	12	0.05	2097.00	13950.00	18650	20220902	-23.97	12650	20230502	12.09	16300	-13.01	20230131	12650	12.09	20230502	18650	-23.97	20220902	12650	12.09	20230502	3.03	N	264450	500	51 억	365469	N	N	6	N	N
117	20230711	130902	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14230	-60	5	-0.42	38231810	2684	17.32	14300	14300	14110	18570	10010	14290	14244.34	3.57	0	-219	14623	14456	14223	14056	13823	14540	14140	51	4280	500	10000	10	1	10245706	1458	6.79	1.02	12	0.03	2097.00	13950.00	18650	20220902	-23.70	12650	20230502	12.49	16300	-12.70	20230131	12650	12.49	20230502	18650	-23.70	20220902	12650	12.49	20230502	3.03	N	264450	500	51 억	365469	N	N	6	N	N
118	20230711	120923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14290	0	3	0.00	35639630	2502	16.15	14300	14300	14110	18570	10010	14290	14244.46	3.57	0	-261	14623	14456	14223	14056	13823	14540	14140	51	4280	500	10000	10	1	10245706	1464	6.81	1.02	12	0.02	2097.00	13950.00	18650	20220902	-23.38	12650	20230502	12.96	16300	-12.33	20230131	12650	12.96	20230502	18650	-23.38	20220902	12650	12.96	20230502	3.03	N	264450	500	51 억	365469	N	N	6	N	N
119	20230711	110928	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14240	-50	5	-0.35	20103290	1411	9.11	14300	14300	14110	18570	10010	14290	14247.55	3.57	0	-108	14623	14456	14223	14056	13823	14540	14140	51	4280	500	10000	10	1	10245706	1459	6.79	1.02	12	0.01	2097.00	13950.00	18650	20220902	-23.65	12650	20230502	12.57	16300	-12.64	20230131	12650	12.57	20230502	18650	-23.65	20220902	12650	12.57	20230502	3.03	N	264450	500	51 억	365469	N	N	6	N	N
120	20230711	100925	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14230	-60	5	-0.42	14724670	1032	6.66	14300	14300	14190	18570	10010	14290	14268.09	3.57	0	-36	14623	14456	14223	14056	13823	14540	14140	51	4280	500	10000	10	1	10245706	1458	6.79	1.02	12	0.01	2097.00	13950.00	18650	20220902	-23.70	12650	20230502	12.49	16300	-12.70	20230131	12650	12.49	20230502	18650	-23.70	20220902	12650	12.49	20230502	3.03	N	264450	500	51 억	365469	N	N	6	N	N
121	20230711	090922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14300	10	2	0.07	4661450	326	2.10	14300	14300	14290	18570	10010	14290	14298.93	3.57	0	14	14623	14456	14223	14056	13823	14540	14140	51	4280	500	10000	10	1	10245706	1465	6.82	1.03	12	0.00	2097.00	13950.00	18650	20220902	-23.32	12650	20230502	13.04	16300	-12.27	20230131	12650	13.04	20230502	18650	-23.32	20220902	12650	13.04	20230502	3.03	N	264450	500	51 억	365469	N	N	6	N	N
122	20230710	160915	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14290	20	2	0.14	219988170	15493	77.71	14050	14390	13990	18550	9990	14270	14199.12	3.54	0	3111	14723	14496	14263	14036	13803	14380	13920	51	4280	500	9980	10	1	10245706	1464	6.81	1.02	12	0.15	2097.00	13950.00	18650	20220902	-23.38	12650	20230502	12.96	16300	-12.33	20230131	12650	12.96	20230502	18650	-23.38	20220902	12650	12.96	20230502	3.04	N	264450	500	51 억	362357	N	N	6	N	N
123	20230710	150917	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14310	40	2	0.28	189987660	13388	67.15	14050	14390	13990	18550	9990	14270	14190.89	3.54	0	2963	14723	14496	14263	14036	13803	14380	13920	51	4280	500	9980	10	1	10245706	1466	6.82	1.03	12	0.13	2097.00	13950.00	18650	20220902	-23.27	12650	20230502	13.12	16300	-12.21	20230131	12650	13.12	20230502	18650	-23.27	20220902	12650	13.12	20230502	3.04	N	264450	500	51 억	362357	N	N	2	N	N
124	20230710	140908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14300	30	2	0.21	150432100	10618	53.26	14050	14390	13990	18550	9990	14270	14167.65	3.54	0	2690	14723	14496	14263	14036	13803	14380	13920	51	4280	500	9980	10	1	10245706	1465	6.82	1.03	12	0.10	2097.00	13950.00	18650	20220902	-23.32	12650	20230502	13.04	16300	-12.27	20230131	12650	13.04	20230502	18650	-23.32	20220902	12650	13.04	20230502	3.04	N	264450	500	51 억	362357	N	N	2	N	N
125	20230710	130857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14240	-30	5	-0.21	104852280	7429	37.26	14050	14270	13990	18550	9990	14270	14113.92	3.54	0	1283	14723	14496	14263	14036	13803	14380	13920	51	4280	500	9980	10	1	10245706	1459	6.79	1.02	12	0.07	2097.00	13950.00	18650	20220902	-23.65	12650	20230502	12.57	16300	-12.64	20230131	12650	12.57	20230502	18650	-23.65	20220902	12650	12.57	20230502	3.04	N	264450	500	51 억	362357	N	N	2	N	N
126	20230710	120921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14200	-70	5	-0.49	82267560	5834	29.26	14050	14270	13990	18550	9990	14270	14101.40	3.54	0	1079	14723	14496	14263	14036	13803	14380	13920	51	4280	500	9980	10	1	10245706	1455	6.77	1.02	12	0.06	2097.00	13950.00	18650	20220902	-23.86	12650	20230502	12.25	16300	-12.88	20230131	12650	12.25	20230502	18650	-23.86	20220902	12650	12.25	20230502	3.04	N	264450	500	51 억	362357	N	N	2	N	N
127	20230710	110918	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14100	-170	5	-1.19	57368600	4075	20.44	14050	14270	13990	18550	9990	14270	14078.18	3.54	0	149	14723	14496	14263	14036	13803	14380	13920	51	4280	500	9980	10	1	10245706	1445	6.72	1.01	12	0.04	2097.00	13950.00	18650	20220902	-24.40	12650	20230502	11.46	16300	-13.50	20230131	12650	11.46	20230502	18650	-24.40	20220902	12650	11.46	20230502	3.04	N	264450	500	51 억	362357	N	N	2	N	N
128	20230710	100919	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14120	-150	5	-1.05	44886580	3191	16.01	14050	14270	13990	18550	9990	14270	14066.62	3.54	0	240	14723	14496	14263	14036	13803	14380	13920	51	4280	500	9980	10	1	10245706	1447	6.73	1.01	12	0.03	2097.00	13950.00	18650	20220902	-24.29	12650	20230502	11.62	16300	-13.37	20230131	12650	11.62	20230502	18650	-24.29	20220902	12650	11.62	20230502	3.04	N	264450	500	51 억	362357	N	N	2	N	N
129	20230710	090911	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14140	-130	5	-0.91	12662130	901	4.52	14050	14270	14050	18550	9990	14270	14053.42	3.54	0	76	14723	14496	14263	14036	13803	14380	13920	51	4280	500	9980	10	1	10245706	1449	6.74	1.01	12	0.01	2097.00	13950.00	18650	20220902	-24.18	12650	20230502	11.78	16300	-13.25	20230131	12650	11.78	20230502	18650	-24.18	20220902	12650	11.78	20230502	3.04	N	264450	500	51 억	362357	N	N	2	N	N
130	20230707	160908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14270	-10	5	-0.07	284334690	19931	104.23	14280	14490	14030	18560	10000	14280	14265.95	3.51	0	2560	14960	14620	14340	14000	13720	14480	13860	51	4280	500	9990	10	1	10245706	1462	6.80	1.02	12	0.19	2097.00	13950.00	18650	20220902	-23.49	12650	20230502	12.81	16300	-12.45	20230131	12650	12.81	20230502	18650	-23.49	20220902	12650	12.81	20230502	3.05	N	264450	500	51 억	359797	N	N	2	N	N
131	20230707	150907	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14240	-40	5	-0.28	263279400	18455	96.51	14280	14490	14030	18560	10000	14280	14266.02	3.51	0	2338	14960	14620	14340	14000	13720	14480	13860	51	4280	500	9990	10	1	10245706	1459	6.79	1.02	12	0.18	2097.00	13950.00	18650	20220902	-23.65	12650	20230502	12.57	16300	-12.64	20230131	12650	12.57	20230502	18650	-23.65	20220902	12650	12.57	20230502	3.05	N	264450	500	51 억	359797	N	N	1	N	N
132	20230707	140924	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14240	-40	5	-0.28	239459410	16784	87.77	14280	14490	14030	18560	10000	14280	14267.12	3.51	0	2449	14960	14620	14340	14000	13720	14480	13860	51	4280	500	9990	10	1	10245706	1459	6.79	1.02	12	0.16	2097.00	13950.00	18650	20220902	-23.65	12650	20230502	12.57	16300	-12.64	20230131	12650	12.57	20230502	18650	-23.65	20220902	12650	12.57	20230502	3.05	N	264450	500	51 억	359797	N	N	1	N	N
133	20230707	130912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14130	-150	5	-1.05	206545810	14463	75.63	14280	14490	14030	18560	10000	14280	14280.98	3.51	0	2786	14960	14620	14340	14000	13720	14480	13860	51	4280	500	9990	10	1	10245706	1448	6.74	1.01	12	0.14	2097.00	13950.00	18650	20220902	-24.24	12650	20230502	11.70	16300	-13.31	20230131	12650	11.70	20230502	18650	-24.24	20220902	12650	11.70	20230502	3.05	N	264450	500	51 억	359797	N	N	1	N	N
134	20230707	120916	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14270	-10	5	-0.07	170050320	11899	62.22	14280	14490	14030	18560	10000	14280	14291.14	3.51	0	2997	14960	14620	14340	14000	13720	14480	13860	51	4280	500	9990	10	1	10245706	1462	6.80	1.02	12	0.12	2097.00	13950.00	18650	20220902	-23.49	12650	20230502	12.81	16300	-12.45	20230131	12650	12.81	20230502	18650	-23.49	20220902	12650	12.81	20230502	3.05	N	264450	500	51 억	359797	N	N	1	N	N
135	20230707	110921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14150	-130	5	-0.91	46056760	3253	17.01	14280	14280	14030	18560	10000	14280	14158.24	3.51	0	-670	14960	14620	14340	14000	13720	14480	13860	51	4280	500	9990	10	1	10245706	1450	6.75	1.01	12	0.03	2097.00	13950.00	18650	20220902	-24.13	12650	20230502	11.86	16300	-13.19	20230131	12650	11.86	20230502	18650	-24.13	20220902	12650	11.86	20230502	3.05	N	264450	500	51 억	359797	N	N	1	N	N
136	20230707	100908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14250	-30	5	-0.21	31899950	2258	11.81	14280	14280	14030	18560	10000	14280	14127.52	3.51	0	-495	14960	14620	14340	14000	13720	14480	13860	51	4280	500	9990	10	1	10245706	1460	6.80	1.02	12	0.02	2097.00	13950.00	18650	20220902	-23.59	12650	20230502	12.65	16300	-12.58	20230131	12650	12.65	20230502	18650	-23.59	20220902	12650	12.65	20230502	3.05	N	264450	500	51 억	359797	N	N	1	N	N
137	20230707	090909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14170	-110	5	-0.77	7433780	523	2.73	14280	14280	14170	18560	10000	14280	14213.73	3.51	0	-418	14960	14620	14340	14000	13720	14480	13860	51	4280	500	9990	10	1	10245706	1452	6.76	1.02	12	0.01	2097.00	13950.00	18650	20220902	-24.02	12650	20230502	12.02	16300	-13.07	20230131	12650	12.02	20230502	18650	-24.02	20220902	12650	12.02	20230502	3.05	N	264450	500	51 억	359797	N	N	1	N	N
138	20230706	160908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14280	-260	5	-1.79	271000540	18978	82.73	14680	14680	14060	18900	10180	14540	14279.72	3.48	0	3766	14940	14740	14590	14390	14240	14665	14315	51	4360	500	10170	10	1	10245706	1463	6.81	1.02	12	0.19	2097.00	13950.00	18650	20220902	-23.43	12650	20230502	12.89	16300	-12.39	20230131	12650	12.89	20230502	18650	-23.43	20220902	12650	12.89	20230502	3.06	N	264450	500	51 억	356560	N	N	1	N	N
139	20230706	150909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14260	-280	5	-1.93	264965370	18555	80.88	14680	14680	14060	18900	10180	14540	14280.00	3.48	0	3535	14940	14740	14590	14390	14240	14665	14315	51	4360	500	10170	10	1	10245706	1461	6.80	1.02	12	0.18	2097.00	13950.00	18650	20220902	-23.54	12650	20230502	12.73	16300	-12.52	20230131	12650	12.73	20230502	18650	-23.54	20220902	12650	12.73	20230502	3.06	N	264450	500	51 억	356560	N	N	93	N	N
140	20230706	140910	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14260	-280	5	-1.93	249625310	17479	76.19	14680	14680	14060	18900	10180	14540	14281.44	3.48	0	3322	14940	14740	14590	14390	14240	14665	14315	51	4360	500	10170	10	1	10245706	1461	6.80	1.02	12	0.17	2097.00	13950.00	18650	20220902	-23.54	12650	20230502	12.73	16300	-12.52	20230131	12650	12.73	20230502	18650	-23.54	20220902	12650	12.73	20230502	3.06	N	264450	500	51 억	356560	N	N	93	N	N
141	20230706	130907	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14170	-370	5	-2.54	216761280	15149	66.04	14680	14680	14080	18900	10180	14540	14308.62	3.48	0	2456	14940	14740	14590	14390	14240	14665	14315	51	4360	500	10170	10	1	10245706	1452	6.76	1.02	12	0.15	2097.00	13950.00	18650	20220902	-24.02	12650	20230502	12.02	16300	-13.07	20230131	12650	12.02	20230502	18650	-24.02	20220902	12650	12.02	20230502	3.06	N	264450	500	51 억	356560	N	N	93	N	N
142	20230706	120849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14290	-250	5	-1.72	158951030	11074	48.27	14680	14680	14200	18900	10180	14540	14353.53	3.48	0	1731	14940	14740	14590	14390	14240	14665	14315	51	4360	500	10170	10	1	10245706	1464	6.81	1.02	12	0.11	2097.00	13950.00	18650	20220902	-23.38	12650	20230502	12.96	16300	-12.33	20230131	12650	12.96	20230502	18650	-23.38	20220902	12650	12.96	20230502	3.06	N	264450	500	51 억	356560	N	N	93	N	N
143	20230706	110915	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14360	-180	5	-1.24	80686120	5598	24.40	14680	14680	14360	18900	10180	14540	14413.38	3.48	0	-149	14940	14740	14590	14390	14240	14665	14315	51	4360	500	10170	10	1	10245706	1471	6.85	1.03	12	0.05	2097.00	13950.00	18650	20220902	-23.00	12650	20230502	13.52	16300	-11.90	20230131	12650	13.52	20230502	18650	-23.00	20220902	12650	13.52	20230502	3.06	N	264450	500	51 억	356560	N	N	93	N	N
144	20230706	100909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14420	-120	5	-0.83	34141170	2363	10.30	14680	14680	14400	18900	10180	14540	14448.23	3.48	0	-212	14940	14740	14590	14390	14240	14665	14315	51	4360	500	10170	10	1	10245706	1477	6.88	1.03	12	0.02	2097.00	13950.00	18650	20220902	-22.68	12650	20230502	13.99	16300	-11.53	20230131	12650	13.99	20230502	18650	-22.68	20220902	12650	13.99	20230502	3.06	N	264450	500	51 억	356560	N	N	93	N	N
145	20230706	090907	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14520	-20	5	-0.14	2659330	182	0.79	14680	14680	14510	18900	10180	14540	14611.70	3.48	0	-65	14940	14740	14590	14390	14240	14665	14315	51	4360	500	10170	10	1	10245706	1488	6.92	1.04	12	0.00	2097.00	13950.00	18650	20220902	-22.14	12650	20230502	14.78	16300	-10.92	20230131	12650	14.78	20230502	18650	-22.14	20220902	12650	14.78	20230502	3.06	N	264450	500	51 억	356560	N	N	93	N	N
146	20230705	160904	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14540	-70	5	-0.48	335277900	22880	109.63	14550	14790	14440	18990	10230	14610	14654.20	3.47	0	1611	14870	14740	14570	14440	14270	14805	14505	51	4380	500	10220	10	1	10245706	1490	6.93	1.04	12	0.22	2097.00	13950.00	18650	20220902	-22.04	12650	20230502	14.94	16300	-10.80	20230131	12650	14.94	20230502	18650	-22.04	20220902	12650	14.94	20230502	3.02	N	264450	500	51 억	355120	N	N	93	N	N
147	20230705	150900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14470	-140	5	-0.96	324603310	22144	106.10	14550	14790	14450	18990	10230	14610	14658.82	3.47	0	1616	14870	14740	14570	14440	14270	14805	14505	51	4380	500	10220	10	1	10245706	1483	6.90	1.04	12	0.22	2097.00	13950.00	18650	20220902	-22.41	12650	20230502	14.39	16300	-11.23	20230131	12650	14.39	20230502	18650	-22.41	20220902	12650	14.39	20230502	3.02	N	264450	500	51 억	355120	N	N	0	N	N
148	20230705	140851	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14590	-20	5	-0.14	296612790	20216	96.87	14550	14790	14530	18990	10230	14610	14672.28	3.47	0	1807	14870	14740	14570	14440	14270	14805	14505	51	4380	500	10220	10	1	10245706	1495	6.96	1.05	12	0.20	2097.00	13950.00	18650	20220902	-21.77	12650	20230502	15.34	16300	-10.49	20230131	12650	15.34	20230502	18650	-21.77	20220902	12650	15.34	20230502	3.02	N	264450	500	51 억	355120	N	N	0	N	N
149	20230705	130854	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	30	2	0.21	273097710	18605	89.15	14550	14790	14530	18990	10230	14610	14678.85	3.47	0	1909	14870	14740	14570	14440	14270	14805	14505	51	4380	500	10220	10	1	10245706	1500	6.98	1.05	12	0.18	2097.00	13950.00	18650	20220902	-21.50	12650	20230502	15.73	16300	-10.18	20230131	12650	15.73	20230502	18650	-21.50	20220902	12650	15.73	20230502	3.02	N	264450	500	51 억	355120	N	N	0	N	N
150	20230705	120852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14680	70	2	0.48	241351850	16434	78.74	14550	14790	14530	18990	10230	14610	14686.29	3.47	0	2070	14870	14740	14570	14440	14270	14805	14505	51	4380	500	10220	10	1	10245706	1504	7.00	1.05	12	0.16	2097.00	13950.00	18650	20220902	-21.29	12650	20230502	16.05	16300	-9.94	20230131	12650	16.05	20230502	18650	-21.29	20220902	12650	16.05	20230502	3.02	N	264450	500	51 억	355120	N	N	0	N	N
151	20230705	110902	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14560	-50	5	-0.34	221419000	15073	72.22	14550	14790	14530	18990	10230	14610	14689.96	3.47	0	2316	14870	14740	14570	14440	14270	14805	14505	51	4380	500	10220	10	1	10245706	1492	6.94	1.04	12	0.15	2097.00	13950.00	18650	20220902	-21.93	12650	20230502	15.10	16300	-10.67	20230131	12650	15.10	20230502	18650	-21.93	20220902	12650	15.10	20230502	3.02	N	264450	500	51 억	355120	N	N	0	N	N
152	20230705	100853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14740	130	2	0.89	151424520	10301	49.36	14550	14790	14530	18990	10230	14610	14700.28	3.47	0	2145	14870	14740	14570	14440	14270	14805	14505	51	4380	500	10220	10	1	10245706	1510	7.03	1.06	12	0.10	2097.00	13950.00	18650	20220902	-20.97	12650	20230502	16.52	16300	-9.57	20230131	12650	16.52	20230502	18650	-20.97	20220902	12650	16.52	20230502	3.02	N	264450	500	51 억	355120	N	N	0	N	N
153	20230705	090853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14590	-20	5	-0.14	19780400	1359	6.51	14550	14590	14530	18990	10230	14610	14553.71	3.47	0	338	14870	14740	14570	14440	14270	14805	14505	51	4380	500	10220	10	1	10245706	1495	6.96	1.05	12	0.01	2097.00	13950.00	18650	20220902	-21.77	12650	20230502	15.34	16300	-10.49	20230131	12650	15.34	20230502	18650	-21.77	20220902	12650	15.34	20230502	3.02	N	264450	500	51 억	355120	N	N	0	N	N
154	20230704	160850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14610	140	2	0.97	296325650	20357	70.94	14520	14700	14400	18810	10130	14470	14556.43	3.45	0	1256	14863	14666	14483	14286	14103	14575	14195	51	4340	500	10120	10	1	10245706	1497	6.97	1.05	12	0.20	2097.00	13950.00	18650	20220902	-21.66	12650	20230502	15.49	16300	-10.37	20230131	12650	15.49	20230502	18650	-21.66	20220902	12650	15.49	20230502	3.01	N	264450	500	51 억	353890	N	N	151	N	N
155	20230704	150840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	160	2	1.11	252643490	17368	60.53	14520	14700	14400	18810	10130	14470	14546.49	3.45	0	1426	14863	14666	14483	14286	14103	14575	14195	51	4340	500	10120	10	1	10245706	1499	6.98	1.05	12	0.17	2097.00	13950.00	18650	20220902	-21.55	12650	20230502	15.65	16300	-10.25	20230131	12650	15.65	20230502	18650	-21.55	20220902	12650	15.65	20230502	3.01	N	264450	500	51 억	353890	N	N	151	N	N
156	20230704	140845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14510	40	2	0.28	157992480	10900	37.99	14520	14630	14400	18810	10130	14470	14494.72	3.45	0	-860	14863	14666	14483	14286	14103	14575	14195	51	4340	500	10120	10	1	10245706	1487	6.92	1.04	12	0.11	2097.00	13950.00	18650	20220902	-22.20	12650	20230502	14.70	16300	-10.98	20230131	12650	14.70	20230502	18650	-22.20	20220902	12650	14.70	20230502	3.01	N	264450	500	51 억	353890	N	N	151	N	N
157	20230704	130833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14500	30	2	0.21	88063110	6067	21.14	14520	14630	14400	18810	10130	14470	14515.10	3.45	0	-1292	14863	14666	14483	14286	14103	14575	14195	51	4340	500	10120	10	1	10245706	1486	6.91	1.04	12	0.06	2097.00	13950.00	18650	20220902	-22.25	12650	20230502	14.62	16300	-11.04	20230131	12650	14.62	20230502	18650	-22.25	20220902	12650	14.62	20230502	3.01	N	264450	500	51 억	353890	N	N	151	N	N
158	20230704	120844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14490	20	2	0.14	70011800	4821	16.80	14520	14630	14400	18810	10130	14470	14522.26	3.45	0	-1302	14863	14666	14483	14286	14103	14575	14195	51	4340	500	10120	10	1	10245706	1485	6.91	1.04	12	0.05	2097.00	13950.00	18650	20220902	-22.31	12650	20230502	14.55	16300	-11.10	20230131	12650	14.55	20230502	18650	-22.31	20220902	12650	14.55	20230502	3.01	N	264450	500	51 억	353890	N	N	151	N	N
159	20230704	110837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14490	20	2	0.14	55375430	3810	13.28	14520	14630	14400	18810	10130	14470	14534.23	3.45	0	-1131	14863	14666	14483	14286	14103	14575	14195	51	4340	500	10120	10	1	10245706	1485	6.91	1.04	12	0.04	2097.00	13950.00	18650	20220902	-22.31	12650	20230502	14.55	16300	-11.10	20230131	12650	14.55	20230502	18650	-22.31	20220902	12650	14.55	20230502	3.01	N	264450	500	51 억	353890	N	N	151	N	N
160	20230704	100833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14550	80	2	0.55	29565210	2028	7.07	14520	14630	14400	18810	10130	14470	14578.51	3.45	0	-1141	14863	14666	14483	14286	14103	14575	14195	51	4340	500	10120	10	1	10245706	1491	6.94	1.04	12	0.02	2097.00	13950.00	18650	20220902	-21.98	12650	20230502	15.02	16300	-10.74	20230131	12650	15.02	20230502	18650	-21.98	20220902	12650	15.02	20230502	3.01	N	264450	500	51 억	353890	N	N	151	N	N
161	20230704	090832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14530	60	2	0.41	5257650	363	1.27	14520	14530	14400	18810	10130	14470	14483.88	3.45	0	11	14863	14666	14483	14286	14103	14575	14195	51	4340	500	10120	10	1	10245706	1489	6.93	1.04	12	0.00	2097.00	13950.00	18650	20220902	-22.09	12650	20230502	14.86	16300	-10.86	20230131	12650	14.86	20230502	18650	-22.09	20220902	12650	14.86	20230502	3.01	N	264450	500	51 억	353890	N	N	151	N	N
162	20230703	160825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14470	-20	5	-0.14	415450690	28655	155.80	14480	14680	14300	18830	10150	14490	14498.37	3.46	0	-1150	14743	14616	14473	14346	14203	14680	14410	51	4340	500	10140	10	1	10245706	1483	6.90	1.04	12	0.28	2097.00	13950.00	18650	20220902	-22.41	12650	20230502	14.39	16300	-11.23	20230131	12650	14.39	20230502	18650	-22.41	20220902	12650	14.39	20230502	3.03	N	264450	500	51 억	354783	N	N	151	N	N
163	20230703	150833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14620	130	2	0.90	365330010	25198	137.01	14480	14680	14300	18830	10150	14490	14498.38	3.46	0	-1111	14743	14616	14473	14346	14203	14680	14410	51	4340	500	10140	10	1	10245706	1498	6.97	1.05	12	0.25	2097.00	13950.00	18650	20220902	-21.61	12650	20230502	15.57	16300	-10.31	20230131	12650	15.57	20230502	18650	-21.61	20220902	12650	15.57	20230502	3.03	N	264450	500	51 억	354783	N	N	97	N	N
164	20230703	140832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14580	90	2	0.62	322028600	22230	120.87	14480	14680	14300	18830	10150	14490	14486.21	3.46	0	558	14743	14616	14473	14346	14203	14680	14410	51	4340	500	10140	10	1	10245706	1494	6.95	1.05	12	0.22	2097.00	13950.00	18650	20220902	-21.82	12650	20230502	15.26	16300	-10.55	20230131	12650	15.26	20230502	18650	-21.82	20220902	12650	15.26	20230502	3.03	N	264450	500	51 억	354783	N	N	97	N	N
165	20230703	130826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14620	130	2	0.90	278894030	19274	104.80	14480	14680	14300	18830	10150	14490	14469.94	3.46	0	1824	14743	14616	14473	14346	14203	14680	14410	51	4340	500	10140	10	1	10245706	1498	6.97	1.05	12	0.19	2097.00	13950.00	18650	20220902	-21.61	12650	20230502	15.57	16300	-10.31	20230131	12650	15.57	20230502	18650	-21.61	20220902	12650	15.57	20230502	3.03	N	264450	500	51 억	354783	N	N	97	N	N
166	20230703	120834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14620	130	2	0.90	222694040	15431	83.90	14480	14680	14300	18830	10150	14490	14431.53	3.46	0	2741	14743	14616	14473	14346	14203	14680	14410	51	4340	500	10140	10	1	10245706	1498	6.97	1.05	12	0.15	2097.00	13950.00	18650	20220902	-21.61	12650	20230502	15.57	16300	-10.31	20230131	12650	15.57	20230502	18650	-21.61	20220902	12650	15.57	20230502	3.03	N	264450	500	51 억	354783	N	N	97	N	N
167	20230703	110827	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14550	60	2	0.41	170235470	11839	64.37	14480	14550	14300	18830	10150	14490	14379.02	3.46	0	3185	14743	14616	14473	14346	14203	14680	14410	51	4340	500	10140	10	1	10245706	1491	6.94	1.04	12	0.12	2097.00	13950.00	18650	20220902	-21.98	12650	20230502	15.02	16300	-10.74	20230131	12650	15.02	20230502	18650	-21.98	20220902	12650	15.02	20230502	3.03	N	264450	500	51 억	354783	N	N	97	N	N
168	20230703	100814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14390	-100	5	-0.69	92050760	6413	34.87	14480	14480	14300	18830	10150	14490	14353.35	3.46	0	1547	14743	14616	14473	14346	14203	14680	14410	51	4340	500	10140	10	1	10245706	1474	6.86	1.03	12	0.06	2097.00	13950.00	18650	20220902	-22.84	12650	20230502	13.75	16300	-11.72	20230131	12650	13.75	20230502	18650	-22.84	20220902	12650	13.75	20230502	3.03	N	264450	500	51 억	354783	N	N	97	N	N
169	20230703	090824	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14470	-20	5	-0.14	7577090	524	2.85	14480	14480	14410	18830	10150	14490	14458.91	3.46	0	45	14743	14616	14473	14346	14203	14680	14410	51	4340	500	10140	10	1	10245706	1483	6.90	1.04	12	0.01	2097.00	13950.00	18650	20220902	-22.41	12650	20230502	14.39	16300	-11.23	20230131	12650	14.39	20230502	18650	-22.41	20220902	12650	14.39	20230502	3.03	N	264450	500	51 억	354783	N	N	97	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History