KissMeData/361390/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	161159	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17100	100	2	0.59	863268640	50309	107.57	17000	17950	16750	22100	11900	17000	17159.34	9.53	0	-9431	17806	17402	16716	16312	15626	17605	16515	38	5100	500	12580	10	1	7500789	1283	47.24	3.79	12	0.67	362.00	4508.00	27700	20220824	-38.27	15420	20230726	10.89	26650	-35.83	20230210	15420	10.89	20230726	27700	-38.27	20220824	15420	10.89	20230726	3.74	N	361390	500	37 억	715077	N	N	0	N	N
3	20230731	151156	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17170	170	2	1.00	829572440	48345	103.37	17000	17950	16750	22100	11900	17000	17159.43	9.53	0	-9394	17806	17402	16716	16312	15626	17605	16515	38	5100	500	12580	10	1	7500789	1288	47.43	3.81	12	0.64	362.00	4508.00	27700	20220824	-38.01	15420	20230726	11.35	26650	-35.57	20230210	15420	11.35	20230726	27700	-38.01	20220824	15420	11.35	20230726	3.74	N	361390	500	37 억	715077	N	N	0	N	N
4	20230731	141204	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17250	250	2	1.47	729068320	42509	90.89	17000	17950	16750	22100	11900	17000	17150.92	9.53	0	-6169	17806	17402	16716	16312	15626	17605	16515	38	5100	500	12580	10	1	7500789	1294	47.65	3.83	12	0.57	362.00	4508.00	27700	20220824	-37.73	15420	20230726	11.87	26650	-35.27	20230210	15420	11.87	20230726	27700	-37.73	20220824	15420	11.87	20230726	3.74	N	361390	500	37 억	715077	N	N	0	N	N
5	20230731	131207	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	270	2	1.59	663494340	38718	82.79	17000	17950	16750	22100	11900	17000	17136.59	9.53	0	-5179	17806	17402	16716	16312	15626	17605	16515	38	5100	500	12580	10	1	7500789	1295	47.71	3.83	12	0.52	362.00	4508.00	27700	20220824	-37.65	15420	20230726	12.00	26650	-35.20	20230210	15420	12.00	20230726	27700	-37.65	20220824	15420	12.00	20230726	3.74	N	361390	500	37 억	715077	N	N	0	N	N
6	20230731	121214	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17370	370	2	2.18	604969650	35330	75.54	17000	17950	16750	22100	11900	17000	17123.40	9.53	0	-5130	17806	17402	16716	16312	15626	17605	16515	38	5100	500	12580	10	1	7500789	1303	47.98	3.85	12	0.47	362.00	4508.00	27700	20220824	-37.29	15420	20230726	12.65	26650	-34.82	20230210	15420	12.65	20230726	27700	-37.29	20220824	15420	12.65	20230726	3.74	N	361390	500	37 억	715077	N	N	0	N	N
7	20230731	111216	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17450	450	2	2.65	523338090	30647	65.53	17000	17950	16750	22100	11900	17000	17076.32	9.53	0	-4378	17806	17402	16716	16312	15626	17605	16515	38	5100	500	12580	10	1	7500789	1309	48.20	3.87	12	0.41	362.00	4508.00	27700	20220824	-37.00	15420	20230726	13.16	26650	-34.52	20230210	15420	13.16	20230726	27700	-37.00	20220824	15420	13.16	20230726	3.74	N	361390	500	37 억	715077	N	N	0	N	N
8	20230731	101212	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17240	240	2	1.41	430796630	25296	54.09	17000	17950	16750	22100	11900	17000	17030.23	9.53	0	-6454	17806	17402	16716	16312	15626	17605	16515	38	5100	500	12580	10	1	7500789	1293	47.62	3.82	12	0.34	362.00	4508.00	27700	20220824	-37.76	15420	20230726	11.80	26650	-35.31	20230210	15420	11.80	20230726	27700	-37.76	20220824	15420	11.80	20230726	3.74	N	361390	500	37 억	715077	N	N	0	N	N
9	20230731	091200	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17000	0	3	0.00	4352760	256	0.55	17000	17010	17000	22100	11900	17000	17002.97	9.53	0	68	17806	17402	16716	16312	15626	17605	16515	38	5100	500	12580	10	1	7500789	1275	46.96	3.77	12	0.00	362.00	4508.00	27700	20220824	-38.63	15420	20230726	10.25	26650	-36.21	20230210	15420	10.25	20230726	27700	-38.63	20220824	15420	10.25	20230726	3.74	N	361390	500	37 억	715077	N	N	0	N	N
10	20230728	161202	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17000	610	2	3.72	774392320	46616	85.74	16120	17120	16030	21300	11480	16390	16612.02	9.51	0	1404	17103	16746	16233	15876	15363	16925	16055	38	4910	500	12120	10	1	7500789	1275	46.96	3.77	12	0.62	362.00	4508.00	27700	20220824	-38.63	15420	20230726	10.25	26650	-36.21	20230210	15420	10.25	20230726	27700	-38.63	20220824	15420	10.25	20230726	3.79	N	361390	500	37 억	713583	N	N	22	N	N
11	20230728	151159	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17000	610	2	3.72	745181210	44895	82.57	16120	17120	16030	21300	11480	16390	16598.31	9.51	0	2283	17103	16746	16233	15876	15363	16925	16055	38	4910	500	12120	10	1	7500789	1275	46.96	3.77	12	0.60	362.00	4508.00	27700	20220824	-38.63	15420	20230726	10.25	26650	-36.21	20230210	15420	10.25	20230726	27700	-38.63	20220824	15420	10.25	20230726	3.79	N	361390	500	37 억	713583	N	N	22	N	N
12	20230728	141158	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16650	260	2	1.59	466117490	28399	52.23	16120	16770	16030	21300	11480	16390	16413.17	9.51	0	7272	17103	16746	16233	15876	15363	16925	16055	38	4910	500	12120	10	1	7500789	1249	45.99	3.69	12	0.38	362.00	4508.00	27700	20220824	-39.89	15420	20230726	7.98	26650	-37.52	20230210	15420	7.98	20230726	27700	-39.89	20220824	15420	7.98	20230726	3.79	N	361390	500	37 억	713583	N	N	22	N	N
13	20230728	131202	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16570	180	2	1.10	259949940	15888	29.22	16120	16770	16030	21300	11480	16390	16361.40	9.51	0	1392	17103	16746	16233	15876	15363	16925	16055	38	4910	500	12120	10	1	7500789	1243	45.77	3.68	12	0.21	362.00	4508.00	27700	20220824	-40.18	15420	20230726	7.46	26650	-37.82	20230210	15420	7.46	20230726	27700	-40.18	20220824	15420	7.46	20230726	3.79	N	361390	500	37 억	713583	N	N	22	N	N
14	20230728	121200	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16680	290	2	1.77	204763960	12560	23.10	16120	16770	16030	21300	11480	16390	16302.86	9.51	0	2472	17103	16746	16233	15876	15363	16925	16055	38	4910	500	12120	10	1	7500789	1251	46.08	3.70	12	0.17	362.00	4508.00	27700	20220824	-39.78	15420	20230726	8.17	26650	-37.41	20230210	15420	8.17	20230726	27700	-39.78	20220824	15420	8.17	20230726	3.79	N	361390	500	37 억	713583	N	N	22	N	N
15	20230728	111205	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16460	70	2	0.43	176937260	10887	20.02	16120	16460	16030	21300	11480	16390	16252.16	9.51	0	3158	17103	16746	16233	15876	15363	16925	16055	38	4910	500	12120	10	1	7500789	1235	45.47	3.65	12	0.15	362.00	4508.00	27700	20220824	-40.58	15420	20230726	6.74	26650	-38.24	20230210	15420	6.74	20230726	27700	-40.58	20220824	15420	6.74	20230726	3.79	N	361390	500	37 억	713583	N	N	22	N	N
16	20230728	101157	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16270	-120	5	-0.73	138412720	8540	15.71	16120	16390	16030	21300	11480	16390	16207.58	9.51	0	3317	17103	16746	16233	15876	15363	16925	16055	38	4910	500	12120	10	1	7500789	1220	44.94	3.61	12	0.11	362.00	4508.00	27700	20220824	-41.26	15420	20230726	5.51	26650	-38.95	20230210	15420	5.51	20230726	27700	-41.26	20220824	15420	5.51	20230726	3.79	N	361390	500	37 억	713583	N	N	22	N	N
17	20230728	091205	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16260	-130	5	-0.79	26016480	1608	2.96	16120	16280	16070	21300	11480	16390	16179.40	9.51	0	208	17103	16746	16233	15876	15363	16925	16055	38	4910	500	12120	10	1	7500789	1220	44.92	3.61	12	0.02	362.00	4508.00	27700	20220824	-41.30	15420	20230726	5.45	26650	-38.99	20230210	15420	5.45	20230726	27700	-41.30	20220824	15420	5.45	20230726	3.79	N	361390	500	37 억	713583	N	N	22	N	N
18	20230727	161156	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16390	670	2	4.26	886020760	54218	38.08	15720	16590	15720	20400	11010	15720	16341.78	9.33	18573	13459	17413	16566	15993	15146	14573	16280	14860	38	4695	500	11630	10	1	7500789	1229	45.28	3.64	12	0.72	362.00	4508.00	27700	20220824	-40.83	15420	20230726	6.29	26650	-38.50	20230210	15420	6.29	20230726	27700	-40.83	20220824	15420	6.29	20230726	3.83	N	361390	500	37 억	699932	N	N	22	N	N
19	20230727	151157	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16280	560	2	3.56	866073870	52997	37.22	15720	16590	15720	20400	11010	15720	16341.94	9.33	18573	13745	17413	16566	15993	15146	14573	16280	14860	38	4695	500	11630	10	1	7500789	1221	44.97	3.61	12	0.71	362.00	4508.00	27700	20220824	-41.23	15420	20230726	5.58	26650	-38.91	20230210	15420	5.58	20230726	27700	-41.23	20220824	15420	5.58	20230726	3.83	N	361390	500	37 억	699932	N	N	86	N	N
20	20230727	141151	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16390	670	2	4.26	831234910	50857	35.72	15720	16590	15720	20400	11010	15720	16344.55	9.33	18573	13675	17413	16566	15993	15146	14573	16280	14860	38	4695	500	11630	10	1	7500789	1229	45.28	3.64	12	0.68	362.00	4508.00	27700	20220824	-40.83	15420	20230726	6.29	26650	-38.50	20230210	15420	6.29	20230726	27700	-40.83	20220824	15420	6.29	20230726	3.83	N	361390	500	37 억	699932	N	N	86	N	N
21	20230727	131150	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16350	630	2	4.01	736787990	45084	31.66	15720	16590	15720	20400	11010	15720	16342.56	9.33	18573	11122	17413	16566	15993	15146	14573	16280	14860	38	4695	500	11630	10	1	7500789	1226	45.17	3.63	12	0.60	362.00	4508.00	27700	20220824	-40.97	15420	20230726	6.03	26650	-38.65	20230210	15420	6.03	20230726	27700	-40.97	20220824	15420	6.03	20230726	3.83	N	361390	500	37 억	699932	N	N	86	N	N
22	20230727	121153	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16350	630	2	4.01	664848170	40683	28.57	15720	16590	15720	20400	11010	15720	16342.16	9.33	18573	10273	17413	16566	15993	15146	14573	16280	14860	38	4695	500	11630	10	1	7500789	1226	45.17	3.63	12	0.54	362.00	4508.00	27700	20220824	-40.97	15420	20230726	6.03	26650	-38.65	20230210	15420	6.03	20230726	27700	-40.97	20220824	15420	6.03	20230726	3.83	N	361390	500	37 억	699932	N	N	86	N	N
23	20230727	111155	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16540	820	2	5.22	583191270	35714	25.08	15720	16590	15720	20400	11010	15720	16329.49	9.33	18573	13682	17413	16566	15993	15146	14573	16280	14860	38	4695	500	11630	10	1	7500789	1241	45.69	3.67	12	0.48	362.00	4508.00	27700	20220824	-40.29	15420	20230726	7.26	26650	-37.94	20230210	15420	7.26	20230726	27700	-40.29	20220824	15420	7.26	20230726	3.83	N	361390	500	37 억	699932	N	N	86	N	N
24	20230727	101152	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16380	660	2	4.20	459111470	28185	19.80	15720	16550	15720	20400	11010	15720	16289.21	9.33	18573	10689	17413	16566	15993	15146	14573	16280	14860	38	4695	500	11630	10	1	7500789	1229	45.25	3.63	12	0.38	362.00	4508.00	27700	20220824	-40.87	15420	20230726	6.23	26650	-38.54	20230210	15420	6.23	20230726	27700	-40.87	20220824	15420	6.23	20230726	3.83	N	361390	500	37 억	699932	N	N	86	N	N
25	20230727	091150	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16250	530	2	3.37	78455670	4915	3.45	15720	16350	15720	20400	11010	15720	15962.50	9.33	18573	1130	17413	16566	15993	15146	14573	16280	14860	38	4695	500	11630	10	1	7500789	1219	44.89	3.60	12	0.07	362.00	4508.00	27700	20220824	-41.34	15420	20230726	5.38	26650	-39.02	20230210	15420	5.38	20230726	27700	-41.34	20220824	15420	5.38	20230726	3.83	N	361390	500	37 억	699932	N	N	86	N	N
26	20230726	161149	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15720	-950	5	-5.70	2248055420	142113	147.61	16660	16840	15420	21650	11670	16670	15818.79	9.08	0	21846	17656	17162	16896	16402	16136	17030	16270	38	4990	500	12330	10	1	7500789	1179	43.43	3.49	12	1.89	362.00	4508.00	27700	20220824	-43.25	15420	20230726	1.95	26650	-41.01	20230210	15420	1.95	20230726	27700	-43.25	20220824	15420	1.95	20230726	3.73	N	361390	500	37 억	681359	N	N	86	N	N
27	20230726	151155	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15600	-1070	5	-6.42	2160159030	136493	141.77	16660	16840	15420	21650	11670	16670	15826.15	9.08	0	19025	17656	17162	16896	16402	16136	17030	16270	38	4990	500	12330	10	1	7500789	1170	43.09	3.46	12	1.82	362.00	4508.00	27700	20220824	-43.68	15420	20230726	1.17	26650	-41.46	20230210	15420	1.17	20230726	27700	-43.68	20220824	15420	1.17	20230726	3.73	N	361390	500	37 억	681359	N	N	68	N	N
28	20230726	141145	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15520	-1150	5	-6.90	1928710660	121731	126.44	16660	16840	15420	21650	11670	16670	15844.04	9.08	0	16125	17656	17162	16896	16402	16136	17030	16270	38	4990	500	12330	10	1	7500789	1164	42.87	3.44	12	1.62	362.00	4508.00	27700	20220824	-43.97	15420	20230726	0.65	26650	-41.76	20230210	15420	0.65	20230726	27700	-43.97	20220824	15420	0.65	20230726	3.73	N	361390	500	37 억	681359	N	N	68	N	N
29	20230726	131141	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15450	-1220	5	-7.32	1634524420	102819	106.80	16660	16840	15420	21650	11670	16670	15897.10	9.08	0	14769	17656	17162	16896	16402	16136	17030	16270	38	4990	500	12330	10	1	7500789	1159	42.68	3.43	12	1.37	362.00	4508.00	27700	20220824	-44.22	15420	20230726	0.19	26650	-42.03	20230210	15420	0.19	20230726	27700	-44.22	20220824	15420	0.19	20230726	3.73	N	361390	500	37 억	681359	N	N	68	N	N
30	20230726	121147	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15740	-930	5	-5.58	1339568030	83824	87.07	16660	16840	15450	21650	11670	16670	15980.72	9.08	0	17243	17656	17162	16896	16402	16136	17030	16270	38	4990	500	12330	10	1	7500789	1181	43.48	3.49	12	1.12	362.00	4508.00	27700	20220824	-43.18	15450	20230726	1.88	26650	-40.94	20230210	15450	1.88	20230726	27700	-43.18	20220824	15450	1.88	20230726	3.73	N	361390	500	37 억	681359	N	N	68	N	N
31	20230726	111140	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15670	-1000	5	-6.00	1122764350	70006	72.71	16660	16840	15450	21650	11670	16670	16038.12	9.08	0	15386	17656	17162	16896	16402	16136	17030	16270	38	4990	500	12330	10	1	7500789	1175	43.29	3.48	12	0.93	362.00	4508.00	27700	20220824	-43.43	15450	20230726	1.42	26650	-41.20	20230210	15450	1.42	20230726	27700	-43.43	20220824	15450	1.42	20230726	3.73	N	361390	500	37 억	681359	N	N	68	N	N
32	20230726	101149	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15940	-730	5	-4.38	688518810	42351	43.99	16660	16840	15800	21650	11670	16670	16257.44	9.08	0	12237	17656	17162	16896	16402	16136	17030	16270	38	4990	500	12330	10	1	7500789	1196	44.03	3.54	12	0.56	362.00	4508.00	27700	20220824	-42.45	15800	20230726	0.89	26650	-40.19	20230210	15800	0.89	20230726	27700	-42.45	20220824	15800	0.89	20230726	3.73	N	361390	500	37 억	681359	N	N	68	N	N
33	20230726	091143	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	16420	-250	5	-1.50	217508670	13194	13.70	16660	16840	16210	21650	11670	16670	16485.42	9.08	0	3712	17656	17162	16896	16402	16136	17030	16270	38	4990	500	12330	10	1	7500789	1232	45.36	3.64	12	0.18	362.00	4508.00	27700	20220824	-40.72	16210	20230726	1.30	26650	-38.39	20230210	16210	1.30	20230726	27700	-40.72	20220824	16210	1.30	20230726	3.73	N	361390	500	37 억	681359	N	N	68	N	N
34	20230725	161140	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	16670	-800	5	-4.58	1612968040	95673	75.63	17080	17390	16630	22700	12230	17470	16860.16	8.94	0	11125	19590	18530	17740	16680	15890	18135	16285	38	5235	500	12920	10	1	7500789	1250	46.05	3.70	12	1.28	362.00	4508.00	27700	20220824	-39.82	16630	20230725	0.24	26650	-37.45	20230210	16630	0.24	20230725	27700	-39.82	20220824	16630	0.24	20230725	3.81	N	361390	500	37 억	670638	N	N	68	N	N
35	20230725	151128	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	16730	-740	5	-4.24	1534106040	90948	71.89	17080	17390	16630	22700	12230	17470	16867.95	8.94	0	11482	19590	18530	17740	16680	15890	18135	16285	38	5235	500	12920	10	1	7500789	1255	46.22	3.71	12	1.21	362.00	4508.00	27700	20220824	-39.60	16630	20230725	0.60	26650	-37.22	20230210	16630	0.60	20230725	27700	-39.60	20220824	16630	0.60	20230725	3.81	N	361390	500	37 억	670638	N	N	0	N	N
36	20230725	141125	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	16820	-650	5	-3.72	1345984350	79748	63.04	17080	17390	16630	22700	12230	17470	16877.97	8.94	0	11614	19590	18530	17740	16680	15890	18135	16285	38	5235	500	12920	10	1	7500789	1262	46.46	3.73	12	1.06	362.00	4508.00	27700	20220824	-39.28	16630	20230725	1.14	26650	-36.89	20230210	16630	1.14	20230725	27700	-39.28	20220824	16630	1.14	20230725	3.81	N	361390	500	37 억	670638	N	N	0	N	N
37	20230725	131137	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	16770	-700	5	-4.01	1176828920	69692	55.09	17080	17390	16630	22700	12230	17470	16886.14	8.94	0	11360	19590	18530	17740	16680	15890	18135	16285	38	5235	500	12920	10	1	7500789	1258	46.33	3.72	12	0.93	362.00	4508.00	27700	20220824	-39.46	16630	20230725	0.84	26650	-37.07	20230210	16630	0.84	20230725	27700	-39.46	20220824	16630	0.84	20230725	3.81	N	361390	500	37 억	670638	N	N	0	N	N
38	20230725	121136	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	16710	-760	5	-4.35	1050236670	62121	49.11	17080	17390	16630	22700	12230	17470	16906.31	8.94	0	7710	19590	18530	17740	16680	15890	18135	16285	38	5235	500	12920	10	1	7500789	1253	46.16	3.71	12	0.83	362.00	4508.00	27700	20220824	-39.68	16630	20230725	0.48	26650	-37.30	20230210	16630	0.48	20230725	27700	-39.68	20220824	16630	0.48	20230725	3.81	N	361390	500	37 억	670638	N	N	0	N	N
39	20230725	111133	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	16700	-770	5	-4.41	876446360	51687	40.86	17080	17390	16690	22700	12230	17470	16956.80	8.94	0	5255	19590	18530	17740	16680	15890	18135	16285	38	5235	500	12920	10	1	7500789	1253	46.13	3.70	12	0.69	362.00	4508.00	27700	20220824	-39.71	16690	20230725	0.06	26650	-37.34	20230210	16690	0.06	20230725	27700	-39.71	20220824	16690	0.06	20230725	3.81	N	361390	500	37 억	670638	N	N	0	N	N
40	20230725	101134	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	17080	-390	5	-2.23	486243770	28547	22.57	17080	17390	16760	22700	12230	17470	17033.10	8.94	0	6026	19590	18530	17740	16680	15890	18135	16285	38	5235	500	12920	10	1	7500789	1281	47.18	3.79	12	0.38	362.00	4508.00	27700	20220824	-38.34	16760	20230725	1.91	26650	-35.91	20230210	16760	1.91	20230725	27700	-38.34	20220824	16760	1.91	20230725	3.81	N	361390	500	37 억	670638	N	N	0	N	N
41	20230725	091132	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	16800	-670	5	-3.84	212000620	12497	9.88	17080	17200	16760	22700	12230	17470	16964.12	8.94	0	1587	19590	18530	17740	16680	15890	18135	16285	38	5235	500	12920	10	1	7500789	1260	46.41	3.73	12	0.17	362.00	4508.00	27700	20220824	-39.35	16760	20230725	0.24	26650	-36.96	20230210	16760	0.24	20230725	27700	-39.35	20220824	16760	0.24	20230725	3.81	N	361390	500	37 억	670638	N	N	0	N	N
42	20230724	161132	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	17470	-1370	5	-7.27	2181614020	125276	457.61	18800	18800	16950	24450	13190	18840	17414.08	8.94	0	647	19206	19022	18896	18712	18586	18960	18650	38	5630	500	13940	10	1	7500789	1310	48.26	3.88	12	1.67	362.00	4508.00	27700	20220824	-36.93	16950	20230724	3.07	26650	-34.45	20230210	16950	3.07	20230724	27700	-36.93	20220824	16950	3.07	20230724	3.82	N	361390	500	37 억	670198	N	N	0	N	N
43	20230724	151128	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	17400	-1440	5	-7.64	2127717940	122183	446.31	18800	18800	16950	24450	13190	18840	17413.84	8.94	0	-436	19206	19022	18896	18712	18586	18960	18650	38	5630	500	13940	10	1	7500789	1305	48.07	3.86	12	1.63	362.00	4508.00	27700	20220824	-37.18	16950	20230724	2.65	26650	-34.71	20230210	16950	2.65	20230724	27700	-37.18	20220824	16950	2.65	20230724	3.82	N	361390	500	37 억	670198	N	N	0	N	N
44	20230724	141126	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	17360	-1480	5	-7.86	1898154310	108930	397.90	18800	18800	16950	24450	13190	18840	17425.06	8.94	0	204	19206	19022	18896	18712	18586	18960	18650	38	5630	500	13940	10	1	7500789	1302	47.96	3.85	12	1.45	362.00	4508.00	27700	20220824	-37.33	16950	20230724	2.42	26650	-34.86	20230210	16950	2.42	20230724	27700	-37.33	20220824	16950	2.42	20230724	3.82	N	361390	500	37 억	670198	N	N	0	N	N
45	20230724	131128	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	17480	-1360	5	-7.22	1780831480	102168	373.20	18800	18800	16950	24450	13190	18840	17430.01	8.94	0	-619	19206	19022	18896	18712	18586	18960	18650	38	5630	500	13940	10	1	7500789	1311	48.29	3.88	12	1.36	362.00	4508.00	27700	20220824	-36.90	16950	20230724	3.13	26650	-34.41	20230210	16950	3.13	20230724	27700	-36.90	20220824	16950	3.13	20230724	3.82	N	361390	500	37 억	670198	N	N	0	N	N
46	20230724	121129	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	17620	-1220	5	-6.48	1689340260	96958	354.17	18800	18800	16950	24450	13190	18840	17422.98	8.94	0	-384	19206	19022	18896	18712	18586	18960	18650	38	5630	500	13940	10	1	7500789	1322	48.67	3.91	12	1.29	362.00	4508.00	27700	20220824	-36.39	16950	20230724	3.95	26650	-33.88	20230210	16950	3.95	20230724	27700	-36.39	20220824	16950	3.95	20230724	3.82	N	361390	500	37 억	670198	N	N	0	N	N
47	20230724	111133	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	17380	-1460	5	-7.75	1463552050	83959	306.69	18800	18800	16950	24450	13190	18840	17431.24	8.94	0	-323	19206	19022	18896	18712	18586	18960	18650	38	5630	500	13940	10	1	7500789	1304	48.01	3.86	12	1.12	362.00	4508.00	27700	20220824	-37.26	16950	20230724	2.54	26650	-34.78	20230210	16950	2.54	20230724	27700	-37.26	20220824	16950	2.54	20230724	3.82	N	361390	500	37 억	670198	N	N	0	N	N
48	20230724	101122	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	17380	-1460	5	-7.75	1221424870	70041	255.85	18800	18800	16950	24450	13190	18840	17438.11	8.94	0	552	19206	19022	18896	18712	18586	18960	18650	38	5630	500	13940	10	1	7500789	1304	48.01	3.86	12	0.93	362.00	4508.00	27700	20220824	-37.26	16950	20230724	2.54	26650	-34.78	20230210	16950	2.54	20230724	27700	-37.26	20220824	16950	2.54	20230724	3.82	N	361390	500	37 억	670198	N	N	0	N	N
49	20230724	091130	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	17030	-1810	5	-9.61	609746080	34798	127.11	18800	18800	16950	24450	13190	18840	17521.31	8.94	0	1160	19206	19022	18896	18712	18586	18960	18650	38	5630	500	13940	10	1	7500789	1277	47.04	3.78	12	0.46	362.00	4508.00	27700	20220824	-38.52	16950	20230724	0.47	26650	-36.10	20230210	16950	0.47	20230724	27700	-38.52	20220824	16950	0.47	20230724	3.82	N	361390	500	37 억	670198	N	N	0	N	N
50	20230721	161117	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18840	-240	5	-1.26	509695480	27004	86.45	18970	19080	18770	24800	13360	19080	18874.89	8.93	0	128	19340	19210	19030	18900	18720	19120	18810	38	5720	500	14110	10	1	7500789	1413	52.04	4.18	12	0.36	362.00	4508.00	27700	20220824	-31.99	18500	20230710	1.84	26650	-29.31	20230210	18500	1.84	20230710	27700	-31.99	20220824	18500	1.84	20230710	3.82	N	361390	500	37 억	670075	N	N	0	N	N
51	20230721	151119	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18810	-270	5	-1.42	498957690	26434	84.62	18970	19080	18770	24800	13360	19080	18875.60	8.93	0	128	19340	19210	19030	18900	18720	19120	18810	38	5720	500	14110	10	1	7500789	1411	51.96	4.17	12	0.35	362.00	4508.00	27700	20220824	-32.09	18500	20230710	1.68	26650	-29.42	20230210	18500	1.68	20230710	27700	-32.09	20220824	18500	1.68	20230710	3.82	N	361390	500	37 억	670075	N	N	0	N	N
52	20230721	141114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18920	-160	5	-0.84	440133980	23311	74.62	18970	19080	18770	24800	13360	19080	18880.96	8.93	0	1120	19340	19210	19030	18900	18720	19120	18810	38	5720	500	14110	10	1	7500789	1419	52.27	4.20	12	0.31	362.00	4508.00	27700	20220824	-31.70	18500	20230710	2.27	26650	-29.01	20230210	18500	2.27	20230710	27700	-31.70	20220824	18500	2.27	20230710	3.82	N	361390	500	37 억	670075	N	N	0	N	N
53	20230721	131119	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18870	-210	5	-1.10	372830660	19741	63.20	18970	19080	18770	24800	13360	19080	18886.11	8.93	0	1697	19340	19210	19030	18900	18720	19120	18810	38	5720	500	14110	10	1	7500789	1415	52.13	4.19	12	0.26	362.00	4508.00	27700	20220824	-31.88	18500	20230710	2.00	26650	-29.19	20230210	18500	2.00	20230710	27700	-31.88	20220824	18500	2.00	20230710	3.82	N	361390	500	37 억	670075	N	N	0	N	N
54	20230721	121133	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18960	-120	5	-0.63	265847590	14098	45.13	18970	18970	18770	24800	13360	19080	18857.11	8.93	0	1442	19340	19210	19030	18900	18720	19120	18810	38	5720	500	14110	10	1	7500789	1422	52.38	4.21	12	0.19	362.00	4508.00	27700	20220824	-31.55	18500	20230710	2.49	26650	-28.86	20230210	18500	2.49	20230710	27700	-31.55	20220824	18500	2.49	20230710	3.82	N	361390	500	37 억	670075	N	N	0	N	N
55	20230721	111130	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18890	-190	5	-1.00	226382980	12015	38.46	18970	18970	18770	24800	13360	19080	18841.70	8.93	0	830	19340	19210	19030	18900	18720	19120	18810	38	5720	500	14110	10	1	7500789	1417	52.18	4.19	12	0.16	362.00	4508.00	27700	20220824	-31.81	18500	20230710	2.11	26650	-29.12	20230210	18500	2.11	20230710	27700	-31.81	20220824	18500	2.11	20230710	3.82	N	361390	500	37 억	670075	N	N	0	N	N
56	20230721	101129	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18850	-230	5	-1.21	158904760	8432	26.99	18970	18970	18770	24800	13360	19080	18845.44	8.93	0	-167	19340	19210	19030	18900	18720	19120	18810	38	5720	500	14110	10	1	7500789	1414	52.07	4.18	12	0.11	362.00	4508.00	27700	20220824	-31.95	18500	20230710	1.89	26650	-29.27	20230210	18500	1.89	20230710	27700	-31.95	20220824	18500	1.89	20230710	3.82	N	361390	500	37 억	670075	N	N	0	N	N
57	20230721	091125	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18940	-140	5	-0.73	18332050	971	3.11	18970	18970	18840	24800	13360	19080	18879.56	8.93	0	161	19340	19210	19030	18900	18720	19120	18810	38	5720	500	14110	10	1	7500789	1421	52.32	4.20	12	0.01	362.00	4508.00	27700	20220824	-31.62	18500	20230710	2.38	26650	-28.93	20230210	18500	2.38	20230710	27700	-31.62	20220824	18500	2.38	20230710	3.82	N	361390	500	37 억	670075	N	N	0	N	N
58	20230720	161114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19080	-200	5	-1.04	587089570	30943	129.15	19150	19160	18850	25050	13500	19280	18973.18	8.90	0	2288	19820	19550	19330	19060	18840	19440	18950	38	5775	500	14260	10	1	7500789	1431	52.71	4.23	12	0.41	362.00	4508.00	27700	20220824	-31.12	18500	20230710	3.14	26650	-28.41	20230210	18500	3.14	20230710	27700	-31.12	20220824	18500	3.14	20230710	3.84	N	361390	500	37 억	667792	N	N	0	N	N
59	20230720	151114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19030	-250	5	-1.30	562762390	29667	123.82	19150	19160	18850	25050	13500	19280	18969.31	8.90	0	2288	19820	19550	19330	19060	18840	19440	18950	38	5775	500	14260	10	1	7500789	1427	52.57	4.22	12	0.40	362.00	4508.00	27700	20220824	-31.30	18500	20230710	2.86	26650	-28.59	20230210	18500	2.86	20230710	27700	-31.30	20220824	18500	2.86	20230710	3.84	N	361390	500	37 억	667792	N	N	0	N	N
60	20230720	141111	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18990	-290	5	-1.50	530588600	27974	116.76	19150	19160	18850	25050	13500	19280	18967.21	8.90	0	2158	19820	19550	19330	19060	18840	19440	18950	38	5775	500	14260	10	1	7500789	1424	52.46	4.21	12	0.37	362.00	4508.00	27700	20220824	-31.44	18500	20230710	2.65	26650	-28.74	20230210	18500	2.65	20230710	27700	-31.44	20220824	18500	2.65	20230710	3.84	N	361390	500	37 억	667792	N	N	0	N	N
61	20230720	131114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18910	-370	5	-1.92	508419490	26805	111.88	19150	19160	18850	25050	13500	19280	18967.34	8.90	0	2115	19820	19550	19330	19060	18840	19440	18950	38	5775	500	14260	10	1	7500789	1418	52.24	4.19	12	0.36	362.00	4508.00	27700	20220824	-31.73	18500	20230710	2.22	26650	-29.04	20230210	18500	2.22	20230710	27700	-31.73	20220824	18500	2.22	20230710	3.84	N	361390	500	37 억	667792	N	N	0	N	N
62	20230720	121123	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18900	-380	5	-1.97	461323770	24316	101.49	19150	19160	18850	25050	13500	19280	18972.03	8.90	0	1556	19820	19550	19330	19060	18840	19440	18950	38	5775	500	14260	10	1	7500789	1418	52.21	4.19	12	0.32	362.00	4508.00	27700	20220824	-31.77	18500	20230710	2.16	26650	-29.08	20230210	18500	2.16	20230710	27700	-31.77	20220824	18500	2.16	20230710	3.84	N	361390	500	37 억	667792	N	N	0	N	N
63	20230720	111119	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18910	-370	5	-1.92	391367830	20617	86.05	19150	19160	18850	25050	13500	19280	18982.77	8.90	0	1537	19820	19550	19330	19060	18840	19440	18950	38	5775	500	14260	10	1	7500789	1418	52.24	4.19	12	0.27	362.00	4508.00	27700	20220824	-31.73	18500	20230710	2.22	26650	-29.04	20230210	18500	2.22	20230710	27700	-31.73	20220824	18500	2.22	20230710	3.84	N	361390	500	37 억	667792	N	N	0	N	N
64	20230720	101105	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18950	-330	5	-1.71	240836110	12652	52.81	19150	19160	18950	25050	13500	19280	19035.42	8.90	0	1400	19820	19550	19330	19060	18840	19440	18950	38	5775	500	14260	10	1	7500789	1421	52.35	4.20	12	0.17	362.00	4508.00	27700	20220824	-31.59	18500	20230710	2.43	26650	-28.89	20230210	18500	2.43	20230710	27700	-31.59	20220824	18500	2.43	20230710	3.84	N	361390	500	37 억	667792	N	N	0	N	N
65	20230720	091109	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19130	-150	5	-0.78	43576180	2283	9.53	19150	19160	19050	25050	13500	19280	19087.24	8.90	0	286	19820	19550	19330	19060	18840	19440	18950	38	5775	500	14260	10	1	7500789	1435	52.85	4.24	12	0.03	362.00	4508.00	27700	20220824	-30.94	18500	20230710	3.41	26650	-28.22	20230210	18500	3.41	20230710	27700	-30.94	20220824	18500	3.41	20230710	3.84	N	361390	500	37 억	667792	N	N	0	N	N
66	20230719	161128	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19280	-110	5	-0.57	463191250	23892	89.29	19300	19600	19110	25200	13580	19390	19386.93	8.90	0	424	19943	19666	19463	19186	18983	19565	19085	38	5810	500	14340	10	1	7500789	1446	53.26	4.28	12	0.32	362.00	4508.00	27700	20220824	-30.40	18500	20230710	4.22	26650	-27.65	20230210	18500	4.22	20230710	27700	-30.40	20220824	18500	4.22	20230710	3.86	N	361390	500	37 억	667373	N	N	0	N	N
67	20230719	151128	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19170	-220	5	-1.13	434306270	22389	83.67	19300	19600	19170	25200	13580	19390	19398.20	8.90	0	412	19943	19666	19463	19186	18983	19565	19085	38	5810	500	14340	10	1	7500789	1438	52.96	4.25	12	0.30	362.00	4508.00	27700	20220824	-30.79	18500	20230710	3.62	26650	-28.07	20230210	18500	3.62	20230710	27700	-30.79	20220824	18500	3.62	20230710	3.86	N	361390	500	37 억	667373	N	N	0	N	N
68	20230719	141132	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19330	-60	5	-0.31	376596180	19396	72.48	19300	19600	19300	25200	13580	19390	19416.18	8.90	0	244	19943	19666	19463	19186	18983	19565	19085	38	5810	500	14340	10	1	7500789	1450	53.40	4.29	12	0.26	362.00	4508.00	27700	20220824	-30.22	18500	20230710	4.49	26650	-27.47	20230210	18500	4.49	20230710	27700	-30.22	20220824	18500	4.49	20230710	3.86	N	361390	500	37 억	667373	N	N	0	N	N
69	20230719	131116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19400	10	2	0.05	320090830	16482	61.59	19300	19600	19300	25200	13580	19390	19420.63	8.90	0	244	19943	19666	19463	19186	18983	19565	19085	38	5810	500	14340	10	1	7500789	1455	53.59	4.30	12	0.22	362.00	4508.00	27700	20220824	-29.96	18500	20230710	4.86	26650	-27.20	20230210	18500	4.86	20230710	27700	-29.96	20220824	18500	4.86	20230710	3.86	N	361390	500	37 억	667373	N	N	0	N	N
70	20230719	121135	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19390	0	3	0.00	294328240	15157	56.64	19300	19600	19300	25200	13580	19390	19418.63	8.90	0	253	19943	19666	19463	19186	18983	19565	19085	38	5810	500	14340	10	1	7500789	1454	53.56	4.30	12	0.20	362.00	4508.00	27700	20220824	-30.00	18500	20230710	4.81	26650	-27.24	20230210	18500	4.81	20230710	27700	-30.00	20220824	18500	4.81	20230710	3.86	N	361390	500	37 억	667373	N	N	0	N	N
71	20230719	111131	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19410	20	2	0.10	250494120	12903	48.22	19300	19600	19300	25200	13580	19390	19413.63	8.90	0	295	19943	19666	19463	19186	18983	19565	19085	38	5810	500	14340	10	1	7500789	1456	53.62	4.31	12	0.17	362.00	4508.00	27700	20220824	-29.93	18500	20230710	4.92	26650	-27.17	20230210	18500	4.92	20230710	27700	-29.93	20220824	18500	4.92	20230710	3.86	N	361390	500	37 억	667373	N	N	0	N	N
72	20230719	101122	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19490	100	2	0.52	213252030	10991	41.07	19300	19600	19300	25200	13580	19390	19402.42	8.90	0	69	19943	19666	19463	19186	18983	19565	19085	38	5810	500	14340	10	1	7500789	1462	53.84	4.32	12	0.15	362.00	4508.00	27700	20220824	-29.64	18500	20230710	5.35	26650	-26.87	20230210	18500	5.35	20230710	27700	-29.64	20220824	18500	5.35	20230710	3.86	N	361390	500	37 억	667373	N	N	0	N	N
73	20230719	091121	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19350	-40	5	-0.21	41268720	2131	7.96	19300	19500	19300	25200	13580	19390	19365.89	8.90	0	2	19943	19666	19463	19186	18983	19565	19085	38	5810	500	14340	10	1	7500789	1451	53.45	4.29	12	0.03	362.00	4508.00	27700	20220824	-30.14	18500	20230710	4.59	26650	-27.39	20230210	18500	4.59	20230710	27700	-30.14	20220824	18500	4.59	20230710	3.86	N	361390	500	37 억	667373	N	N	0	N	N
74	20230718	161120	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19390	-390	5	-1.97	518948100	26732	117.30	19740	19740	19260	25700	13850	19780	19413.00	8.96	0	-5303	20180	19980	19700	19500	19220	20080	19600	38	5925	500	14630	10	1	7500789	1454	53.56	4.30	12	0.36	362.00	4508.00	27700	20220824	-30.00	18500	20230710	4.81	26650	-27.24	20230210	18500	4.81	20230710	27700	-30.00	20220824	18500	4.81	20230710	3.84	N	361390	500	37 억	671854	N	N	0	N	N
75	20230718	151119	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19290	-490	5	-2.48	484370320	24940	109.43	19740	19740	19260	25700	13850	19780	19421.42	8.96	0	-5240	20180	19980	19700	19500	19220	20080	19600	38	5925	500	14630	10	1	7500789	1447	53.29	4.28	12	0.33	362.00	4508.00	27700	20220824	-30.36	18500	20230710	4.27	26650	-27.62	20230210	18500	4.27	20230710	27700	-30.36	20220824	18500	4.27	20230710	3.84	N	361390	500	37 억	671854	N	N	0	N	N
76	20230718	141115	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19370	-410	5	-2.07	371928420	19114	83.87	19740	19740	19360	25700	13850	19780	19458.43	8.96	0	-4692	20180	19980	19700	19500	19220	20080	19600	38	5925	500	14630	10	1	7500789	1453	53.51	4.30	12	0.25	362.00	4508.00	27700	20220824	-30.07	18500	20230710	4.70	26650	-27.32	20230210	18500	4.70	20230710	27700	-30.07	20220824	18500	4.70	20230710	3.84	N	361390	500	37 억	671854	N	N	0	N	N
77	20230718	131115	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19400	-380	5	-1.92	290893580	14935	65.53	19740	19740	19400	25700	13850	19780	19477.31	8.96	0	-3368	20180	19980	19700	19500	19220	20080	19600	38	5925	500	14630	10	1	7500789	1455	53.59	4.30	12	0.20	362.00	4508.00	27700	20220824	-29.96	18500	20230710	4.86	26650	-27.20	20230210	18500	4.86	20230710	27700	-29.96	20220824	18500	4.86	20230710	3.84	N	361390	500	37 억	671854	N	N	0	N	N
78	20230718	121127	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19420	-360	5	-1.82	244561860	12548	55.06	19740	19740	19400	25700	13850	19780	19490.11	8.96	0	-3209	20180	19980	19700	19500	19220	20080	19600	38	5925	500	14630	10	1	7500789	1457	53.65	4.31	12	0.17	362.00	4508.00	27700	20220824	-29.89	18500	20230710	4.97	26650	-27.13	20230210	18500	4.97	20230710	27700	-29.89	20220824	18500	4.97	20230710	3.84	N	361390	500	37 억	671854	N	N	0	N	N
79	20230718	111124	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19420	-360	5	-1.82	214705710	11013	48.32	19740	19740	19400	25700	13850	19780	19495.66	8.96	0	-3013	20180	19980	19700	19500	19220	20080	19600	38	5925	500	14630	10	1	7500789	1457	53.65	4.31	12	0.15	362.00	4508.00	27700	20220824	-29.89	18500	20230710	4.97	26650	-27.13	20230210	18500	4.97	20230710	27700	-29.89	20220824	18500	4.97	20230710	3.84	N	361390	500	37 억	671854	N	N	0	N	N
80	20230718	101117	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19410	-370	5	-1.87	163028880	8353	36.65	19740	19740	19400	25700	13850	19780	19517.40	8.96	0	-2326	20180	19980	19700	19500	19220	20080	19600	38	5925	500	14630	10	1	7500789	1456	53.62	4.31	12	0.11	362.00	4508.00	27700	20220824	-29.93	18500	20230710	4.92	26650	-27.17	20230210	18500	4.92	20230710	27700	-29.93	20220824	18500	4.92	20230710	3.84	N	361390	500	37 억	671854	N	N	0	N	N
81	20230718	091112	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19700	-80	5	-0.40	20082270	1020	4.48	19740	19740	19580	25700	13850	19780	19688.50	8.96	0	-338	20180	19980	19700	19500	19220	20080	19600	38	5925	500	14630	10	1	7500789	1478	54.42	4.37	12	0.01	362.00	4508.00	27700	20220824	-28.88	18500	20230710	6.49	26650	-26.08	20230210	18500	6.49	20230710	27700	-28.88	20220824	18500	6.49	20230710	3.84	N	361390	500	37 억	671854	N	N	0	N	N
82	20230717	161116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19780	60	2	0.30	445685440	22678	101.02	19440	19900	19420	25600	13810	19720	19652.71	8.98	0	-1885	20260	19990	19670	19400	19080	19830	19240	38	5895	500	14590	10	1	7500789	1484	54.64	4.39	12	0.30	362.00	4508.00	27700	20220824	-28.59	18500	20230710	6.92	26650	-25.78	20230210	18500	6.92	20230710	27700	-28.59	20220824	18500	6.92	20230710	3.83	N	361390	500	37 억	673655	N	N	0	N	N
83	20230717	151110	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19560	-160	5	-0.81	399774710	20348	90.64	19440	19900	19420	25600	13810	19720	19646.88	8.98	0	-1394	20260	19990	19670	19400	19080	19830	19240	38	5895	500	14590	10	1	7500789	1467	54.03	4.34	12	0.27	362.00	4508.00	27700	20220824	-29.39	18500	20230710	5.73	26650	-26.60	20230210	18500	5.73	20230710	27700	-29.39	20220824	18500	5.73	20230710	3.83	N	361390	500	37 억	673655	N	N	0	N	N
84	20230717	141114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19490	-230	5	-1.17	384006020	19541	87.04	19440	19900	19420	25600	13810	19720	19651.30	8.98	0	-1133	20260	19990	19670	19400	19080	19830	19240	38	5895	500	14590	10	1	7500789	1462	53.84	4.32	12	0.26	362.00	4508.00	27700	20220824	-29.64	18500	20230710	5.35	26650	-26.87	20230210	18500	5.35	20230710	27700	-29.64	20220824	18500	5.35	20230710	3.83	N	361390	500	37 억	673655	N	N	0	N	N
85	20230717	131103	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19580	-140	5	-0.71	328950750	16718	74.47	19440	19900	19440	25600	13810	19720	19676.44	8.98	0	-1106	20260	19990	19670	19400	19080	19830	19240	38	5895	500	14590	10	1	7500789	1469	54.09	4.34	12	0.22	362.00	4508.00	27700	20220824	-29.31	18500	20230710	5.84	26650	-26.53	20230210	18500	5.84	20230710	27700	-29.31	20220824	18500	5.84	20230710	3.83	N	361390	500	37 억	673655	N	N	0	N	N
86	20230717	121114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19730	10	2	0.05	309078360	15704	69.95	19440	19900	19440	25600	13810	19720	19681.51	8.98	0	-1391	20260	19990	19670	19400	19080	19830	19240	38	5895	500	14590	10	1	7500789	1480	54.50	4.38	12	0.21	362.00	4508.00	27700	20220824	-28.77	18500	20230710	6.65	26650	-25.97	20230210	18500	6.65	20230710	27700	-28.77	20220824	18500	6.65	20230710	3.83	N	361390	500	37 억	673655	N	N	0	N	N
87	20230717	111105	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19780	60	2	0.30	262649810	13344	59.44	19440	19900	19440	25600	13810	19720	19682.99	8.98	0	-1285	20260	19990	19670	19400	19080	19830	19240	38	5895	500	14590	10	1	7500789	1484	54.64	4.39	12	0.18	362.00	4508.00	27700	20220824	-28.59	18500	20230710	6.92	26650	-25.78	20230210	18500	6.92	20230710	27700	-28.59	20220824	18500	6.92	20230710	3.83	N	361390	500	37 억	673655	N	N	0	N	N
88	20230717	101105	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19700	-20	5	-0.10	226644320	11520	51.31	19440	19900	19440	25600	13810	19720	19673.99	8.98	0	-1627	20260	19990	19670	19400	19080	19830	19240	38	5895	500	14590	10	1	7500789	1478	54.42	4.37	12	0.15	362.00	4508.00	27700	20220824	-28.88	18500	20230710	6.49	26650	-26.08	20230210	18500	6.49	20230710	27700	-28.88	20220824	18500	6.49	20230710	3.83	N	361390	500	37 억	673655	N	N	0	N	N
89	20230717	091105	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19600	-120	5	-0.61	80510680	4113	18.32	19440	19700	19440	25600	13810	19720	19574.69	8.98	0	-1385	20260	19990	19670	19400	19080	19830	19240	38	5895	500	14590	10	1	7500789	1470	54.14	4.35	12	0.05	362.00	4508.00	27700	20220824	-29.24	18500	20230710	5.95	26650	-26.45	20230210	18500	5.95	20230710	27700	-29.24	20220824	18500	5.95	20230710	3.83	N	361390	500	37 억	673655	N	N	0	N	N
90	20230714	161104	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19720	-30	5	-0.15	438071980	22416	98.13	19900	19940	19350	25650	13830	19750	19542.70	9.02	0	-3214	20236	19992	19806	19562	19376	20115	19685	38	5910	500	14610	10	1	7500789	1479	54.48	4.37	12	0.30	362.00	4508.00	27700	20220824	-28.81	18500	20230710	6.59	26650	-26.00	20230210	18500	6.59	20230710	27700	-28.81	20220824	18500	6.59	20230710	3.79	N	361390	500	37 억	676869	N	N	0	N	N
91	20230714	151107	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19600	-150	5	-0.76	399833530	20473	89.62	19900	19940	19350	25650	13830	19750	19529.80	9.02	0	-3313	20236	19992	19806	19562	19376	20115	19685	38	5910	500	14610	10	1	7500789	1470	54.14	4.35	12	0.27	362.00	4508.00	27700	20220824	-29.24	18500	20230710	5.95	26650	-26.45	20230210	18500	5.95	20230710	27700	-29.24	20220824	18500	5.95	20230710	3.79	N	361390	500	37 억	676869	N	N	0	N	N
92	20230714	141115	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19460	-290	5	-1.47	319389830	16357	71.60	19900	19940	19350	25650	13830	19750	19526.19	9.02	0	-2931	20236	19992	19806	19562	19376	20115	19685	38	5910	500	14610	10	1	7500789	1460	53.76	4.32	12	0.22	362.00	4508.00	27700	20220824	-29.75	18500	20230710	5.19	26650	-26.98	20230210	18500	5.19	20230710	27700	-29.75	20220824	18500	5.19	20230710	3.79	N	361390	500	37 억	676869	N	N	0	N	N
93	20230714	131100	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19430	-320	5	-1.62	300060940	15364	67.26	19900	19940	19350	25650	13830	19750	19530.13	9.02	0	-2903	20236	19992	19806	19562	19376	20115	19685	38	5910	500	14610	10	1	7500789	1457	53.67	4.31	12	0.20	362.00	4508.00	27700	20220824	-29.86	18500	20230710	5.03	26650	-27.09	20230210	18500	5.03	20230710	27700	-29.86	20220824	18500	5.03	20230710	3.79	N	361390	500	37 억	676869	N	N	0	N	N
94	20230714	121059	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19500	-250	5	-1.27	258623090	13232	57.92	19900	19940	19350	25650	13830	19750	19545.28	9.02	0	-2883	20236	19992	19806	19562	19376	20115	19685	38	5910	500	14610	10	1	7500789	1463	53.87	4.33	12	0.18	362.00	4508.00	27700	20220824	-29.60	18500	20230710	5.41	26650	-26.83	20230210	18500	5.41	20230710	27700	-29.60	20220824	18500	5.41	20230710	3.79	N	361390	500	37 억	676869	N	N	0	N	N
95	20230714	111112	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19550	-200	5	-1.01	215789110	11032	48.29	19900	19940	19350	25650	13830	19750	19560.29	9.02	0	-2846	20236	19992	19806	19562	19376	20115	19685	38	5910	500	14610	10	1	7500789	1466	54.01	4.34	12	0.15	362.00	4508.00	27700	20220824	-29.42	18500	20230710	5.68	26650	-26.64	20230210	18500	5.68	20230710	27700	-29.42	20220824	18500	5.68	20230710	3.79	N	361390	500	37 억	676869	N	N	0	N	N
96	20230714	101112	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19590	-160	5	-0.81	168983890	8643	37.83	19900	19940	19350	25650	13830	19750	19551.53	9.02	0	-2553	20236	19992	19806	19562	19376	20115	19685	38	5910	500	14610	10	1	7500789	1469	54.12	4.35	12	0.12	362.00	4508.00	27700	20220824	-29.28	18500	20230710	5.89	26650	-26.49	20230210	18500	5.89	20230710	27700	-29.28	20220824	18500	5.89	20230710	3.79	N	361390	500	37 억	676869	N	N	0	N	N
97	20230714	091108	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19730	-20	5	-0.10	20498150	1035	4.53	19900	19940	19730	25650	13830	19750	19804.98	9.02	0	-324	20236	19992	19806	19562	19376	20115	19685	38	5910	500	14610	10	1	7500789	1480	54.50	4.38	12	0.01	362.00	4508.00	27700	20220824	-28.77	18500	20230710	6.65	26650	-25.97	20230210	18500	6.65	20230710	27700	-28.77	20220824	18500	6.65	20230710	3.79	N	361390	500	37 억	676869	N	N	0	N	N
98	20230713	161101	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19750	-40	5	-0.20	449153130	22591	90.29	19620	20050	19620	25700	13860	19790	19881.97	9.05	0	-2125	20150	19970	19740	19560	19330	20060	19650	38	5920	500	14640	10	1	7500789	1481	54.56	4.38	12	0.30	362.00	4508.00	27700	20220824	-28.70	18500	20230710	6.76	26650	-25.89	20230210	18500	6.76	20230710	27700	-28.70	20220824	18500	6.76	20230710	3.79	N	361390	500	37 억	679074	N	N	0	N	N
99	20230713	151056	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19750	-40	5	-0.20	431166940	21680	86.65	19620	20050	19620	25700	13860	19790	19887.77	9.05	0	-2099	20150	19970	19740	19560	19330	20060	19650	38	5920	500	14640	10	1	7500789	1481	54.56	4.38	12	0.29	362.00	4508.00	27700	20220824	-28.70	18500	20230710	6.76	26650	-25.89	20230210	18500	6.76	20230710	27700	-28.70	20220824	18500	6.76	20230710	3.79	N	361390	500	37 억	679074	N	N	0	N	N
100	20230713	141056	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19750	-40	5	-0.20	399529790	20077	80.24	19620	20050	19620	25700	13860	19790	19899.87	9.05	0	-2043	20150	19970	19740	19560	19330	20060	19650	38	5920	500	14640	10	1	7500789	1481	54.56	4.38	12	0.27	362.00	4508.00	27700	20220824	-28.70	18500	20230710	6.76	26650	-25.89	20230210	18500	6.76	20230710	27700	-28.70	20220824	18500	6.76	20230710	3.79	N	361390	500	37 억	679074	N	N	0	N	N
101	20230713	131100	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19860	70	2	0.35	364161730	18291	73.11	19620	20050	19620	25700	13860	19790	19909.34	9.05	0	-1358	20150	19970	19740	19560	19330	20060	19650	38	5920	500	14640	10	1	7500789	1490	54.86	4.41	12	0.24	362.00	4508.00	27700	20220824	-28.30	18500	20230710	7.35	26650	-25.48	20230210	18500	7.35	20230710	27700	-28.30	20220824	18500	7.35	20230710	3.79	N	361390	500	37 억	679074	N	N	0	N	N
102	20230713	121055	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19880	90	2	0.45	313595190	15743	62.92	19620	20050	19620	25700	13860	19790	19919.66	9.05	0	-1154	20150	19970	19740	19560	19330	20060	19650	38	5920	500	14640	10	1	7500789	1491	54.92	4.41	12	0.21	362.00	4508.00	27700	20220824	-28.23	18500	20230710	7.46	26650	-25.40	20230210	18500	7.46	20230710	27700	-28.23	20220824	18500	7.46	20230710	3.79	N	361390	500	37 억	679074	N	N	0	N	N
103	20230713	111059	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19950	160	2	0.81	226010120	11345	45.34	19620	20050	19620	25700	13860	19790	19921.56	9.05	0	2152	20150	19970	19740	19560	19330	20060	19650	38	5920	500	14640	10	1	7500789	1496	55.11	4.43	12	0.15	362.00	4508.00	27700	20220824	-27.98	18500	20230710	7.84	26650	-25.14	20230210	18500	7.84	20230710	27700	-27.98	20220824	18500	7.84	20230710	3.79	N	361390	500	37 억	679074	N	N	0	N	N
104	20230713	101052	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19980	190	2	0.96	159810620	8026	32.08	19620	20050	19620	25700	13860	19790	19911.61	9.05	0	2279	20150	19970	19740	19560	19330	20060	19650	38	5920	500	14640	10	1	7500789	1499	55.19	4.43	12	0.11	362.00	4508.00	27700	20220824	-27.87	18500	20230710	8.00	26650	-25.03	20230210	18500	8.00	20230710	27700	-27.87	20220824	18500	8.00	20230710	3.79	N	361390	500	37 억	679074	N	N	0	N	N
105	20230713	091055	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19850	60	2	0.30	33453910	1695	6.77	19620	19850	19620	25700	13860	19790	19736.82	9.05	0	943	20150	19970	19740	19560	19330	20060	19650	38	5920	500	14640	10	1	7500789	1489	54.83	4.40	12	0.02	362.00	4508.00	27700	20220824	-28.34	18500	20230710	7.30	26650	-25.52	20230210	18500	7.30	20230710	27700	-28.34	20220824	18500	7.30	20230710	3.79	N	361390	500	37 억	679074	N	N	0	N	N
106	20230712	161051	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19790	260	2	1.33	492518610	24967	77.31	19680	19920	19510	25350	13680	19530	19726.78	9.12	0	-4975	20136	19832	19356	19052	18576	19985	19205	38	5835	500	14450	10	1	7500789	1484	54.67	4.39	12	0.33	362.00	4508.00	27700	20220824	-28.56	18500	20230710	6.97	26650	-25.74	20230210	18500	6.97	20230710	27700	-28.56	20220824	18500	6.97	20230710	3.81	N	361390	500	37 억	684142	N	N	117	N	N
107	20230712	151042	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19590	60	2	0.31	468478860	23750	73.54	19680	19920	19510	25350	13680	19530	19725.43	9.12	0	-4791	20136	19832	19356	19052	18576	19985	19205	38	5835	500	14450	10	1	7500789	1469	54.12	4.35	12	0.32	362.00	4508.00	27700	20220824	-29.28	18500	20230710	5.89	26650	-26.49	20230210	18500	5.89	20230710	27700	-29.28	20220824	18500	5.89	20230710	3.81	N	361390	500	37 억	684142	N	N	117	N	N
108	20230712	141038	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19680	150	2	0.77	366415120	18551	57.44	19680	19920	19510	25350	13680	19530	19751.77	9.12	0	-3359	20136	19832	19356	19052	18576	19985	19205	38	5835	500	14450	10	1	7500789	1476	54.36	4.37	12	0.25	362.00	4508.00	27700	20220824	-28.95	18500	20230710	6.38	26650	-26.15	20230210	18500	6.38	20230710	27700	-28.95	20220824	18500	6.38	20230710	3.81	N	361390	500	37 억	684142	N	N	117	N	N
109	20230712	131041	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19730	200	2	1.02	319593960	16176	50.09	19680	19920	19510	25350	13680	19530	19757.29	9.12	0	-2816	20136	19832	19356	19052	18576	19985	19205	38	5835	500	14450	10	1	7500789	1480	54.50	4.38	12	0.22	362.00	4508.00	27700	20220824	-28.77	18500	20230710	6.65	26650	-25.97	20230210	18500	6.65	20230710	27700	-28.77	20220824	18500	6.65	20230710	3.81	N	361390	500	37 억	684142	N	N	117	N	N
110	20230712	121047	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19660	130	2	0.67	293725590	14862	46.02	19680	19920	19510	25350	13680	19530	19763.53	9.12	0	-2808	20136	19832	19356	19052	18576	19985	19205	38	5835	500	14450	10	1	7500789	1475	54.31	4.36	12	0.20	362.00	4508.00	27700	20220824	-29.03	18500	20230710	6.27	26650	-26.23	20230210	18500	6.27	20230710	27700	-29.03	20220824	18500	6.27	20230710	3.81	N	361390	500	37 억	684142	N	N	117	N	N
111	20230712	111046	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19730	200	2	1.02	247225450	12502	38.71	19680	19920	19510	25350	13680	19530	19774.87	9.12	0	-2082	20136	19832	19356	19052	18576	19985	19205	38	5835	500	14450	10	1	7500789	1480	54.50	4.38	12	0.17	362.00	4508.00	27700	20220824	-28.77	18500	20230710	6.65	26650	-25.97	20230210	18500	6.65	20230710	27700	-28.77	20220824	18500	6.65	20230710	3.81	N	361390	500	37 억	684142	N	N	117	N	N
112	20230712	101046	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19830	300	2	1.54	166950240	8430	26.10	19680	19920	19510	25350	13680	19530	19804.30	9.12	0	-732	20136	19832	19356	19052	18576	19985	19205	38	5835	500	14450	10	1	7500789	1487	54.78	4.40	12	0.11	362.00	4508.00	27700	20220824	-28.41	18500	20230710	7.19	26650	-25.59	20230210	18500	7.19	20230710	27700	-28.41	20220824	18500	7.19	20230710	3.81	N	361390	500	37 억	684142	N	N	117	N	N
113	20230712	091047	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19620	90	2	0.46	24683940	1260	3.90	19680	19680	19510	25350	13680	19530	19590.43	9.12	0	-283	20136	19832	19356	19052	18576	19985	19205	38	5835	500	14450	10	1	7500789	1472	54.20	4.35	12	0.02	362.00	4508.00	27700	20220824	-29.17	18500	20230710	6.05	26650	-26.38	20230210	18500	6.05	20230710	27700	-29.17	20220824	18500	6.05	20230710	3.81	N	361390	500	37 억	684142	N	N	117	N	N
114	20230711	161033	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19530	660	2	3.50	615016810	31860	124.67	18880	19660	18880	24500	13210	18870	19303.35	9.07	0	3823	19370	19120	18810	18560	18250	19245	18685	38	5645	500	13960	10	1	7500789	1465	53.95	4.33	12	0.42	362.00	4508.00	27700	20220824	-29.49	18500	20230710	5.57	26650	-26.72	20230210	18500	5.57	20230710	27700	-29.49	20220824	18500	5.57	20230710	3.81	N	361390	500	37 억	680024	N	N	117	N	N
115	20230711	151029	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19540	670	2	3.55	578817570	30012	117.44	18880	19660	18880	24500	13210	18870	19286.20	9.07	0	4104	19370	19120	18810	18560	18250	19245	18685	38	5645	500	13960	10	1	7500789	1466	53.98	4.33	12	0.40	362.00	4508.00	27700	20220824	-29.46	18500	20230710	5.62	26650	-26.68	20230210	18500	5.62	20230710	27700	-29.46	20220824	18500	5.62	20230710	3.81	N	361390	500	37 억	680024	N	N	261	N	N
116	20230711	141021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19380	510	2	2.70	455421950	23699	92.74	18880	19470	18880	24500	13210	18870	19216.93	9.07	0	4532	19370	19120	18810	18560	18250	19245	18685	38	5645	500	13960	10	1	7500789	1454	53.54	4.30	12	0.32	362.00	4508.00	27700	20220824	-30.04	18500	20230710	4.76	26650	-27.28	20230210	18500	4.76	20230710	27700	-30.04	20220824	18500	4.76	20230710	3.81	N	361390	500	37 억	680024	N	N	261	N	N
117	20230711	131011	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19250	380	2	2.01	305619450	15943	62.39	18880	19360	18880	24500	13210	18870	19169.51	9.07	0	1328	19370	19120	18810	18560	18250	19245	18685	38	5645	500	13960	10	1	7500789	1444	53.18	4.27	12	0.21	362.00	4508.00	27700	20220824	-30.51	18500	20230710	4.05	26650	-27.77	20230210	18500	4.05	20230710	27700	-30.51	20220824	18500	4.05	20230710	3.81	N	361390	500	37 억	680024	N	N	261	N	N
118	20230711	121034	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19200	330	2	1.75	244740540	12773	49.98	18880	19360	18880	24500	13210	18870	19160.77	9.07	0	1585	19370	19120	18810	18560	18250	19245	18685	38	5645	500	13960	10	1	7500789	1440	53.04	4.26	12	0.17	362.00	4508.00	27700	20220824	-30.69	18500	20230710	3.78	26650	-27.95	20230210	18500	3.78	20230710	27700	-30.69	20220824	18500	3.78	20230710	3.81	N	361390	500	37 억	680024	N	N	261	N	N
119	20230711	111038	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19190	320	2	1.70	202491350	10569	41.36	18880	19360	18880	24500	13210	18870	19158.99	9.07	0	2074	19370	19120	18810	18560	18250	19245	18685	38	5645	500	13960	10	1	7500789	1439	53.01	4.26	12	0.14	362.00	4508.00	27700	20220824	-30.72	18500	20230710	3.73	26650	-27.99	20230210	18500	3.73	20230710	27700	-30.72	20220824	18500	3.73	20230710	3.81	N	361390	500	37 억	680024	N	N	261	N	N
120	20230711	101037	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19220	350	2	1.85	175662010	9171	35.89	18880	19360	18880	24500	13210	18870	19154.07	9.07	0	2342	19370	19120	18810	18560	18250	19245	18685	38	5645	500	13960	10	1	7500789	1442	53.09	4.26	12	0.12	362.00	4508.00	27700	20220824	-30.61	18500	20230710	3.89	26650	-27.88	20230210	18500	3.89	20230710	27700	-30.61	20220824	18500	3.89	20230710	3.81	N	361390	500	37 억	680024	N	N	261	N	N
121	20230711	091032	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19020	150	2	0.79	30930360	1635	6.40	18880	19050	18880	24500	13210	18870	18917.65	9.07	0	515	19370	19120	18810	18560	18250	19245	18685	38	5645	500	13960	10	1	7500789	1427	52.54	4.22	12	0.02	362.00	4508.00	27700	20220824	-31.34	18500	20230710	2.81	26650	-28.63	20230210	18500	2.81	20230710	27700	-31.34	20220824	18500	2.81	20230710	3.81	N	361390	500	37 억	680024	N	N	261	N	N
122	20230710	161024	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18870	80	2	0.43	481792910	25522	50.42	18600	19060	18500	24400	13160	18790	18877.60	9.01	0	3886	19423	19106	18843	18526	18263	18975	18395	38	5620	500	13900	10	1	7500789	1415	52.13	4.19	12	0.34	362.00	4508.00	27700	20220824	-31.88	18500	20230710	2.00	26650	-29.19	20230210	18500	2.00	20230710	27700	-31.88	20220824	18500	2.00	20230710	3.83	N	361390	500	37 억	676143	N	N	261	N	N
123	20230710	151027	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18990	200	2	1.06	442497320	23440	46.30	18600	19060	18500	24400	13160	18790	18877.87	9.01	0	3880	19423	19106	18843	18526	18263	18975	18395	38	5620	500	13900	10	1	7500789	1424	52.46	4.21	12	0.31	362.00	4508.00	27700	20220824	-31.44	18500	20230710	2.65	26650	-28.74	20230210	18500	2.65	20230710	27700	-31.44	20220824	18500	2.65	20230710	3.83	N	361390	500	37 억	676143	N	N	545	N	N
124	20230710	141015	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	19030	240	2	1.28	375944930	19930	39.37	18600	19060	18500	24400	13160	18790	18863.27	9.01	0	4454	19423	19106	18843	18526	18263	18975	18395	38	5620	500	13900	10	1	7500789	1427	52.57	4.22	12	0.27	362.00	4508.00	27700	20220824	-31.30	18500	20230710	2.86	26650	-28.59	20230210	18500	2.86	20230710	27700	-31.30	20220824	18500	2.86	20230710	3.83	N	361390	500	37 억	676143	N	N	545	N	N
125	20230710	131004	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	19020	230	2	1.22	363070360	19253	38.03	18600	19060	18500	24400	13160	18790	18857.86	9.01	0	4026	19423	19106	18843	18526	18263	18975	18395	38	5620	500	13900	10	1	7500789	1427	52.54	4.22	12	0.26	362.00	4508.00	27700	20220824	-31.34	18500	20230710	2.81	26650	-28.63	20230210	18500	2.81	20230710	27700	-31.34	20220824	18500	2.81	20230710	3.83	N	361390	500	37 억	676143	N	N	545	N	N
126	20230710	121032	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	19050	260	2	1.38	326955140	17353	34.28	18600	19060	18500	24400	13160	18790	18841.42	9.01	0	3897	19423	19106	18843	18526	18263	18975	18395	38	5620	500	13900	10	1	7500789	1429	52.62	4.23	12	0.23	362.00	4508.00	27700	20220824	-31.23	18500	20230710	2.97	26650	-28.52	20230210	18500	2.97	20230710	27700	-31.23	20220824	18500	2.97	20230710	3.83	N	361390	500	37 억	676143	N	N	545	N	N
127	20230710	111028	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18960	170	2	0.90	280524830	14912	29.46	18600	19030	18500	24400	13160	18790	18812.02	9.01	0	2376	19423	19106	18843	18526	18263	18975	18395	38	5620	500	13900	10	1	7500789	1422	52.38	4.21	12	0.20	362.00	4508.00	27700	20220824	-31.55	18500	20230710	2.49	26650	-28.86	20230210	18500	2.49	20230710	27700	-31.55	20220824	18500	2.49	20230710	3.83	N	361390	500	37 억	676143	N	N	545	N	N
128	20230710	101029	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18870	80	2	0.43	250053340	13300	26.27	18600	19030	18500	24400	13160	18790	18801.00	9.01	0	2161	19423	19106	18843	18526	18263	18975	18395	38	5620	500	13900	10	1	7500789	1415	52.13	4.19	12	0.18	362.00	4508.00	27700	20220824	-31.88	18500	20230710	2.00	26650	-29.19	20230210	18500	2.00	20230710	27700	-31.88	20220824	18500	2.00	20230710	3.83	N	361390	500	37 억	676143	N	N	545	N	N
129	20230710	091021	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18600	-190	5	-1.01	54215650	2919	5.77	18600	18760	18500	24400	13160	18790	18573.36	9.01	0	-709	19423	19106	18843	18526	18263	18975	18395	38	5620	500	13900	10	1	7500789	1395	51.38	4.13	12	0.04	362.00	4508.00	27700	20220824	-32.85	18500	20230710	0.54	26650	-30.21	20230210	18500	0.54	20230710	27700	-32.85	20220824	18500	0.54	20230710	3.83	N	361390	500	37 억	676143	N	N	545	N	N
130	20230707	161017	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18790	-420	5	-2.19	945153100	50304	102.59	19000	19160	18580	24950	13450	19210	18788.81	8.94	0	6103	20050	19630	19390	18970	18730	19510	18850	38	5750	500	14210	10	1	7500789	1409	51.91	4.17	12	0.67	362.00	4508.00	27700	20220824	-32.17	18580	20230707	1.13	26650	-29.49	20230210	18580	1.13	20230707	27700	-32.17	20220824	18580	1.13	20230707	3.79	N	361390	500	37 억	670345	N	N	545	N	N
131	20230707	151017	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18740	-470	5	-2.45	901865110	47998	97.89	19000	19160	18580	24950	13450	19210	18789.63	8.94	0	6198	20050	19630	19390	18970	18730	19510	18850	38	5750	500	14210	10	1	7500789	1406	51.77	4.16	12	0.64	362.00	4508.00	27700	20220824	-32.35	18580	20230707	0.86	26650	-29.68	20230210	18580	0.86	20230707	27700	-32.35	20220824	18580	0.86	20230707	3.79	N	361390	500	37 억	670345	N	N	0	N	N
132	20230707	141035	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18760	-450	5	-2.34	818180820	43536	88.79	19000	19160	18580	24950	13450	19210	18793.19	8.94	0	6583	20050	19630	19390	18970	18730	19510	18850	38	5750	500	14210	10	1	7500789	1407	51.82	4.16	12	0.58	362.00	4508.00	27700	20220824	-32.27	18580	20230707	0.97	26650	-29.61	20230210	18580	0.97	20230707	27700	-32.27	20220824	18580	0.97	20230707	3.79	N	361390	500	37 억	670345	N	N	0	N	N
133	20230707	131023	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18800	-410	5	-2.13	721258130	38390	78.29	19000	19160	18580	24950	13450	19210	18787.65	8.94	0	6098	20050	19630	19390	18970	18730	19510	18850	38	5750	500	14210	10	1	7500789	1410	51.93	4.17	12	0.51	362.00	4508.00	27700	20220824	-32.13	18580	20230707	1.18	26650	-29.46	20230210	18580	1.18	20230707	27700	-32.13	20220824	18580	1.18	20230707	3.79	N	361390	500	37 억	670345	N	N	0	N	N
134	20230707	121027	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18770	-440	5	-2.29	681367400	36272	73.97	19000	19160	18580	24950	13450	19210	18784.93	8.94	0	5707	20050	19630	19390	18970	18730	19510	18850	38	5750	500	14210	10	1	7500789	1408	51.85	4.16	12	0.48	362.00	4508.00	27700	20220824	-32.24	18580	20230707	1.02	26650	-29.57	20230210	18580	1.02	20230707	27700	-32.24	20220824	18580	1.02	20230707	3.79	N	361390	500	37 억	670345	N	N	0	N	N
135	20230707	111033	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	18650	-560	5	-2.92	600940680	31961	65.18	19000	19160	18580	24950	13450	19210	18802.30	8.94	0	3104	20050	19630	19390	18970	18730	19510	18850	38	5750	500	14210	10	1	7500789	1399	51.52	4.14	12	0.43	362.00	4508.00	27700	20220824	-32.67	18580	20230707	0.38	26650	-30.02	20230210	18580	0.38	20230707	27700	-32.67	20220824	18580	0.38	20230707	3.79	N	361390	500	37 억	670345	N	N	0	N	N
136	20230707	101016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	18920	-290	5	-1.51	238173240	12561	25.62	19000	19160	18800	24950	13450	19210	18961.31	8.94	0	593	20050	19630	19390	18970	18730	19510	18850	38	5750	500	14210	10	1	7500789	1419	52.27	4.20	12	0.17	362.00	4508.00	27700	20220824	-31.70	18700	20230103	1.18	26650	-29.01	20230210	18700	1.18	20230103	27700	-31.70	20220824	18700	1.18	20230103	3.79	N	361390	500	37 억	670345	N	N	0	N	N
137	20230707	091019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19130	-80	5	-0.42	39126400	2047	4.17	19000	19160	19000	24950	13450	19210	19113.97	8.94	0	371	20050	19630	19390	18970	18730	19510	18850	38	5750	500	14210	10	1	7500789	1435	52.85	4.24	12	0.03	362.00	4508.00	27700	20220824	-30.94	18700	20230103	2.30	26650	-28.22	20230210	18700	2.30	20230103	27700	-30.94	20220824	18700	2.30	20230103	3.79	N	361390	500	37 억	670345	N	N	0	N	N
138	20230706	161019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19210	-590	5	-2.98	939484970	48786	155.55	19800	19810	19150	25700	13860	19800	19257.28	8.96	0	-1793	20360	20080	19870	19590	19380	19975	19485	38	5920	500	14650	10	1	7500789	1441	53.07	4.26	12	0.65	362.00	4508.00	27700	20220824	-30.65	18700	20230103	2.73	26650	-27.92	20230210	18700	2.73	20230103	27700	-30.65	20220824	18700	2.73	20230103	3.80	N	361390	500	37 억	672148	N	N	0	N	N
139	20230706	151018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19170	-630	5	-3.18	930149790	48300	154.00	19800	19810	19150	25700	13860	19800	19257.76	8.96	0	-1753	20360	20080	19870	19590	19380	19975	19485	38	5920	500	14650	10	1	7500789	1438	52.96	4.25	12	0.64	362.00	4508.00	27700	20220824	-30.79	18700	20230103	2.51	26650	-28.07	20230210	18700	2.51	20230103	27700	-30.79	20220824	18700	2.51	20230103	3.80	N	361390	500	37 억	672148	N	N	0	N	N
140	20230706	141020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19210	-590	5	-2.98	767581500	39822	126.97	19800	19810	19150	25700	13860	19800	19275.31	8.96	0	-1753	20360	20080	19870	19590	19380	19975	19485	38	5920	500	14650	10	1	7500789	1441	53.07	4.26	12	0.53	362.00	4508.00	27700	20220824	-30.65	18700	20230103	2.73	26650	-27.92	20230210	18700	2.73	20230103	27700	-30.65	20220824	18700	2.73	20230103	3.80	N	361390	500	37 억	672148	N	N	0	N	N
141	20230706	131016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19190	-610	5	-3.08	696067610	36093	115.08	19800	19810	19150	25700	13860	19800	19285.39	8.96	0	-1521	20360	20080	19870	19590	19380	19975	19485	38	5920	500	14650	10	1	7500789	1439	53.01	4.26	12	0.48	362.00	4508.00	27700	20220824	-30.72	18700	20230103	2.62	26650	-27.99	20230210	18700	2.62	20230103	27700	-30.72	20220824	18700	2.62	20230103	3.80	N	361390	500	37 억	672148	N	N	0	N	N
142	20230706	120946	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19200	-600	5	-3.03	582105150	30153	96.14	19800	19810	19150	25700	13860	19800	19305.05	8.96	0	-1521	20360	20080	19870	19590	19380	19975	19485	38	5920	500	14650	10	1	7500789	1440	53.04	4.26	12	0.40	362.00	4508.00	27700	20220824	-30.69	18700	20230103	2.67	26650	-27.95	20230210	18700	2.67	20230103	27700	-30.69	20220824	18700	2.67	20230103	3.80	N	361390	500	37 억	672148	N	N	0	N	N
143	20230706	111023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19270	-530	5	-2.68	398155670	20581	65.62	19800	19810	19150	25700	13860	19800	19345.79	8.96	0	-1378	20360	20080	19870	19590	19380	19975	19485	38	5920	500	14650	10	1	7500789	1445	53.23	4.27	12	0.27	362.00	4508.00	27700	20220824	-30.43	18700	20230103	3.05	26650	-27.69	20230210	18700	3.05	20230103	27700	-30.43	20220824	18700	3.05	20230103	3.80	N	361390	500	37 억	672148	N	N	0	N	N
144	20230706	101019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19260	-540	5	-2.73	267749810	13806	44.02	19800	19810	19150	25700	13860	19800	19393.73	8.96	0	-955	20360	20080	19870	19590	19380	19975	19485	38	5920	500	14650	10	1	7500789	1445	53.20	4.27	12	0.18	362.00	4508.00	27700	20220824	-30.47	18700	20230103	2.99	26650	-27.73	20230210	18700	2.99	20230103	27700	-30.47	20220824	18700	2.99	20230103	3.80	N	361390	500	37 억	672148	N	N	0	N	N
145	20230706	091018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19680	-120	5	-0.61	19231700	978	3.12	19800	19810	19550	25700	13860	19800	19664.31	8.96	0	-70	20360	20080	19870	19590	19380	19975	19485	38	5920	500	14650	10	1	7500789	1476	54.36	4.37	12	0.01	362.00	4508.00	27700	20220824	-28.95	18700	20230103	5.24	26650	-26.15	20230210	18700	5.24	20230103	27700	-28.95	20220824	18700	5.24	20230103	3.80	N	361390	500	37 억	672148	N	N	0	N	N
146	20230705	161013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19800	-300	5	-1.49	621014280	31316	112.71	20100	20150	19660	26100	14100	20100	19830.61	9.05	0	-6426	20380	20240	20060	19920	19740	20310	19990	38	6000	500	14870	10	1	7500789	1485	54.70	4.39	12	0.42	362.00	4508.00	27700	20220824	-28.52	18700	20230103	5.88	26650	-25.70	20230210	18700	5.88	20230103	27700	-28.52	20220824	18700	5.88	20230103	3.81	N	361390	500	37 억	678873	N	N	0	N	N
147	20230705	151009	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19740	-360	5	-1.79	606855140	30600	110.13	20100	20150	19660	26100	14100	20100	19831.87	9.05	0	-6426	20380	20240	20060	19920	19740	20310	19990	38	6000	500	14870	10	1	7500789	1481	54.53	4.38	12	0.41	362.00	4508.00	27700	20220824	-28.74	18700	20230103	5.56	26650	-25.93	20230210	18700	5.56	20230103	27700	-28.74	20220824	18700	5.56	20230103	3.81	N	361390	500	37 억	678873	N	N	0	N	N
148	20230705	140958	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19670	-430	5	-2.14	554060090	27922	100.49	20100	20150	19660	26100	14100	20100	19843.14	9.05	0	-6023	20380	20240	20060	19920	19740	20310	19990	38	6000	500	14870	10	1	7500789	1475	54.34	4.36	12	0.37	362.00	4508.00	27700	20220824	-28.99	18700	20230103	5.19	26650	-26.19	20230210	18700	5.19	20230103	27700	-28.99	20220824	18700	5.19	20230103	3.81	N	361390	500	37 억	678873	N	N	0	N	N
149	20230705	131001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19780	-320	5	-1.59	421312010	21188	76.26	20100	20150	19710	26100	14100	20100	19884.46	9.05	0	-5187	20380	20240	20060	19920	19740	20310	19990	38	6000	500	14870	10	1	7500789	1484	54.64	4.39	12	0.28	362.00	4508.00	27700	20220824	-28.59	18700	20230103	5.78	26650	-25.78	20230210	18700	5.78	20230103	27700	-28.59	20220824	18700	5.78	20230103	3.81	N	361390	500	37 억	678873	N	N	0	N	N
150	20230705	120959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19840	-260	5	-1.29	325211900	16327	58.76	20100	20150	19800	26100	14100	20100	19918.66	9.05	0	-3714	20380	20240	20060	19920	19740	20310	19990	38	6000	500	14870	10	1	7500789	1488	54.81	4.40	12	0.22	362.00	4508.00	27700	20220824	-28.38	18700	20230103	6.10	26650	-25.55	20230210	18700	6.10	20230103	27700	-28.38	20220824	18700	6.10	20230103	3.81	N	361390	500	37 억	678873	N	N	0	N	N
151	20230705	111010	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19910	-190	5	-0.95	191331650	9576	34.46	20100	20150	19850	26100	14100	20100	19980.33	9.05	0	-2272	20380	20240	20060	19920	19740	20310	19990	38	6000	500	14870	10	1	7500789	1493	55.00	4.42	12	0.13	362.00	4508.00	27700	20220824	-28.12	18700	20230103	6.47	26650	-25.29	20230210	18700	6.47	20230103	27700	-28.12	20220824	18700	6.47	20230103	3.81	N	361390	500	37 억	678873	N	N	0	N	N
152	20230705	101002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19990	-110	5	-0.55	118271430	5905	21.25	20100	20150	19970	26100	14100	20100	20029.03	9.05	0	-770	20380	20240	20060	19920	19740	20310	19990	38	6000	500	14870	10	1	7500789	1499	55.22	4.43	12	0.08	362.00	4508.00	27700	20220824	-27.83	18700	20230103	6.90	26650	-24.99	20230210	18700	6.90	20230103	27700	-27.83	20220824	18700	6.90	20230103	3.81	N	361390	500	37 억	678873	N	N	0	N	N
153	20230705	091000	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20000	-100	5	-0.50	22919080	1145	4.12	20100	20100	19980	26100	14100	20100	20016.66	9.05	0	-150	20380	20240	20060	19920	19740	20310	19990	38	6000	500	14870	50	1	7500789	1500	55.25	4.44	12	0.02	362.00	4508.00	27700	20220824	-27.80	18700	20230103	6.95	26650	-24.95	20230210	18700	6.95	20230103	27700	-27.80	20220824	18700	6.95	20230103	3.81	N	361390	500	37 억	678873	N	N	0	N	N
154	20230704	160956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20100	-50	5	-0.25	555005790	27773	109.98	19950	20200	19880	26150	14150	20150	19983.36	9.06	0	-771	20383	20266	20033	19916	19683	20325	19975	38	6000	500	14910	50	1	7500789	1508	55.52	4.46	12	0.37	362.00	4508.00	27700	20220824	-27.44	18700	20230103	7.49	26650	-24.58	20230210	18700	7.49	20230103	27700	-27.44	20220824	18700	7.49	20230103	3.83	N	361390	500	37 억	679275	N	N	0	N	N
155	20230704	150945	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20050	-100	5	-0.50	538316590	26942	106.69	19950	20200	19880	26150	14150	20150	19980.57	9.06	0	-735	20383	20266	20033	19916	19683	20325	19975	38	6000	500	14910	50	1	7500789	1504	55.39	4.45	12	0.36	362.00	4508.00	27700	20220824	-27.62	18700	20230103	7.22	26650	-24.77	20230210	18700	7.22	20230103	27700	-27.62	20220824	18700	7.22	20230103	3.83	N	361390	500	37 억	679275	N	N	0	N	N
156	20230704	140950	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20150	0	3	0.00	473010640	23679	93.77	19950	20200	19880	26150	14150	20150	19975.96	9.06	0	-1459	20383	20266	20033	19916	19683	20325	19975	38	6000	500	14910	50	1	7500789	1511	55.66	4.47	12	0.32	362.00	4508.00	27700	20220824	-27.26	18700	20230103	7.75	26650	-24.39	20230210	18700	7.75	20230103	27700	-27.26	20220824	18700	7.75	20230103	3.83	N	361390	500	37 억	679275	N	N	0	N	N
157	20230704	130938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20100	-50	5	-0.25	438758340	21973	87.01	19950	20150	19880	26150	14150	20150	19968.07	9.06	0	-1573	20383	20266	20033	19916	19683	20325	19975	38	6000	500	14910	50	1	7500789	1508	55.52	4.46	12	0.29	362.00	4508.00	27700	20220824	-27.44	18700	20230103	7.49	26650	-24.58	20230210	18700	7.49	20230103	27700	-27.44	20220824	18700	7.49	20230103	3.83	N	361390	500	37 억	679275	N	N	0	N	N
158	20230704	120949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19970	-180	5	-0.89	336148580	16845	66.71	19950	20150	19880	26150	14150	20150	19955.39	9.06	0	-3132	20383	20266	20033	19916	19683	20325	19975	38	6000	500	14910	10	1	7500789	1498	55.17	4.43	12	0.22	362.00	4508.00	27700	20220824	-27.91	18700	20230103	6.79	26650	-25.07	20230210	18700	6.79	20230103	27700	-27.91	20220824	18700	6.79	20230103	3.83	N	361390	500	37 억	679275	N	N	0	N	N
159	20230704	110942	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19920	-230	5	-1.14	317306130	15900	62.97	19950	20150	19880	26150	14150	20150	19956.36	9.06	0	-3246	20383	20266	20033	19916	19683	20325	19975	38	6000	500	14910	10	1	7500789	1494	55.03	4.42	12	0.21	362.00	4508.00	27700	20220824	-28.09	18700	20230103	6.52	26650	-25.25	20230210	18700	6.52	20230103	27700	-28.09	20220824	18700	6.52	20230103	3.83	N	361390	500	37 억	679275	N	N	0	N	N
160	20230704	100937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19940	-210	5	-1.04	260738110	13058	51.71	19950	20150	19900	26150	14150	20150	19967.69	9.06	0	-2133	20383	20266	20033	19916	19683	20325	19975	38	6000	500	14910	10	1	7500789	1496	55.08	4.42	12	0.17	362.00	4508.00	27700	20220824	-28.01	18700	20230103	6.63	26650	-25.18	20230210	18700	6.63	20230103	27700	-28.01	20220824	18700	6.63	20230103	3.83	N	361390	500	37 억	679275	N	N	0	N	N
161	20230704	090937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20100	-50	5	-0.25	27000060	1352	5.35	19950	20150	19950	26150	14150	20150	19970.46	9.06	0	35	20383	20266	20033	19916	19683	20325	19975	38	6000	500	14910	50	1	7500789	1508	55.52	4.46	12	0.02	362.00	4508.00	27700	20220824	-27.44	18700	20230103	7.49	26650	-24.58	20230210	18700	7.49	20230103	27700	-27.44	20220824	18700	7.49	20230103	3.83	N	361390	500	37 억	679275	N	N	0	N	N
162	20230703	160928	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20150	380	2	1.92	497780080	24900	69.26	19810	20150	19800	25700	13840	19770	19991.13	8.94	0	8387	20210	19990	19780	19560	19350	19885	19455	38	5930	500	14620	50	1	7500789	1511	55.66	4.47	12	0.33	362.00	4508.00	27700	20220824	-27.26	18700	20230103	7.75	26650	-24.39	20230210	18700	7.75	20230103	27700	-27.26	20220824	18700	7.75	20230103	3.94	N	361390	500	37 억	670893	N	N	0	N	N
163	20230703	150937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20150	380	2	1.92	483821730	24207	67.33	19810	20150	19800	25700	13840	19770	19986.85	8.94	0	8357	20210	19990	19780	19560	19350	19885	19455	38	5930	500	14620	50	1	7500789	1511	55.66	4.47	12	0.32	362.00	4508.00	27700	20220824	-27.26	18700	20230103	7.75	26650	-24.39	20230210	18700	7.75	20230103	27700	-27.26	20220824	18700	7.75	20230103	3.94	N	361390	500	37 억	670893	N	N	0	N	N
164	20230703	140936	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20100	330	2	1.67	442351030	22143	61.59	19810	20100	19800	25700	13840	19770	19977.01	8.94	0	7504	20210	19990	19780	19560	19350	19885	19455	38	5930	500	14620	50	1	7500789	1508	55.52	4.46	12	0.30	362.00	4508.00	27700	20220824	-27.44	18700	20230103	7.49	26650	-24.58	20230210	18700	7.49	20230103	27700	-27.44	20220824	18700	7.49	20230103	3.94	N	361390	500	37 억	670893	N	N	0	N	N
165	20230703	130930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20050	280	2	1.42	401226830	20091	55.88	19810	20100	19800	25700	13840	19770	19970.48	8.94	0	7168	20210	19990	19780	19560	19350	19885	19455	38	5930	500	14620	50	1	7500789	1504	55.39	4.45	12	0.27	362.00	4508.00	27700	20220824	-27.62	18700	20230103	7.22	26650	-24.77	20230210	18700	7.22	20230103	27700	-27.62	20220824	18700	7.22	20230103	3.94	N	361390	500	37 억	670893	N	N	0	N	N
166	20230703	120937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	20050	280	2	1.42	348915480	17481	48.62	19810	20100	19800	25700	13840	19770	19959.70	8.94	0	6533	20210	19990	19780	19560	19350	19885	19455	38	5930	500	14620	50	1	7500789	1504	55.39	4.45	12	0.23	362.00	4508.00	27700	20220824	-27.62	18700	20230103	7.22	26650	-24.77	20230210	18700	7.22	20230103	27700	-27.62	20220824	18700	7.22	20230103	3.94	N	361390	500	37 억	670893	N	N	0	N	N
167	20230703	110931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19960	190	2	0.96	213587960	10722	29.82	19810	19970	19800	25700	13840	19770	19920.53	8.94	0	1815	20210	19990	19780	19560	19350	19885	19455	38	5930	500	14620	10	1	7500789	1497	55.14	4.43	12	0.14	362.00	4508.00	27700	20220824	-27.94	18700	20230103	6.74	26650	-25.10	20230210	18700	6.74	20230103	27700	-27.94	20220824	18700	6.74	20230103	3.94	N	361390	500	37 억	670893	N	N	0	N	N
168	20230703	100918	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19950	180	2	0.91	146121450	7339	20.41	19810	19950	19800	25700	13840	19770	19910.27	8.94	0	2014	20210	19990	19780	19560	19350	19885	19455	38	5930	500	14620	10	1	7500789	1496	55.11	4.43	12	0.10	362.00	4508.00	27700	20220824	-27.98	18700	20230103	6.68	26650	-25.14	20230210	18700	6.68	20230103	27700	-27.98	20220824	18700	6.68	20230103	3.94	N	361390	500	37 억	670893	N	N	0	N	N
169	20230703	090927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	19910	140	2	0.71	20633220	1038	2.89	19810	19930	19800	25700	13840	19770	19877.86	8.94	0	265	20210	19990	19780	19560	19350	19885	19455	38	5930	500	14620	10	1	7500789	1493	55.00	4.42	12	0.01	362.00	4508.00	27700	20220824	-28.12	18700	20230103	6.47	26650	-25.29	20230210	18700	6.47	20230103	27700	-28.12	20220824	18700	6.47	20230103	3.94	N	361390	500	37 억	670893	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History