KissMeData/361390/price/prices-20230801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161212	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17770	290	2	1.66	891269600	50505	122.29	17400	17860	17350	22700	12240	17480	17647.03	9.65	6319	18006	17742	17426	17162	16846	17875	17295	38	5220	500	12930	10	1	7500789	1333	49.09	3.94	12	0.67	362.00	4508.00	27650	20220831	-35.73	15170	20230817	17.14	26650	-33.32	20230210	15170	17.14	20230817	27650	-35.73	20220831	15170	17.14	20230817	3.72	N	361390	500	37 억	723893	N	N	266	N	N
3	20230831	151525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17720	240	2	1.37	882906040	50034	121.15	17400	17860	17350	22700	12240	17480	17646.12	9.65	6324	18006	17742	17426	17162	16846	17875	17295	38	5220	500	12930	10	1	7500789	1329	48.95	3.93	12	0.67	362.00	4508.00	27650	20220831	-35.91	15170	20230817	16.81	26650	-33.51	20230210	15170	16.81	20230817	27650	-35.91	20220831	15170	16.81	20230817	3.72	N	361390	500	37 억	723893	N	N	4	N	N
4	20230831	141647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17770	290	2	1.66	775548110	43981	106.50	17400	17860	17350	22700	12240	17480	17633.71	9.65	6833	18006	17742	17426	17162	16846	17875	17295	38	5220	500	12930	10	1	7500789	1333	49.09	3.94	12	0.59	362.00	4508.00	27650	20220831	-35.73	15170	20230817	17.14	26650	-33.32	20230210	15170	17.14	20230817	27650	-35.73	20220831	15170	17.14	20230817	3.72	N	361390	500	37 억	723893	N	N	4	N	N
5	20230831	131606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17680	200	2	1.14	591900970	33647	81.47	17400	17790	17350	22700	12240	17480	17591.49	9.65	1381	18006	17742	17426	17162	16846	17875	17295	38	5220	500	12930	10	1	7500789	1326	48.84	3.92	12	0.45	362.00	4508.00	27650	20220831	-36.06	15170	20230817	16.55	26650	-33.66	20230210	15170	16.55	20230817	27650	-36.06	20220831	15170	16.55	20230817	3.72	N	361390	500	37 억	723893	N	N	4	N	N
6	20230831	121701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17670	190	2	1.09	578389850	32882	79.62	17400	17790	17350	22700	12240	17480	17589.86	9.65	1235	18006	17742	17426	17162	16846	17875	17295	38	5220	500	12930	10	1	7500789	1325	48.81	3.92	12	0.44	362.00	4508.00	27650	20220831	-36.09	15170	20230817	16.48	26650	-33.70	20230210	15170	16.48	20230817	27650	-36.09	20220831	15170	16.48	20230817	3.72	N	361390	500	37 억	723893	N	N	4	N	N
7	20230831	112145	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17660	180	2	1.03	502069700	28556	69.15	17400	17790	17350	22700	12240	17480	17581.93	9.65	1251	18006	17742	17426	17162	16846	17875	17295	38	5220	500	12930	10	1	7500789	1325	48.78	3.92	12	0.38	362.00	4508.00	27650	20220831	-36.13	15170	20230817	16.41	26650	-33.73	20230210	15170	16.41	20230817	27650	-36.13	20220831	15170	16.41	20230817	3.72	N	361390	500	37 억	723893	N	N	4	N	N
8	20230831	101752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17690	210	2	1.20	360957340	20574	49.82	17400	17790	17350	22700	12240	17480	17544.34	9.65	2803	18006	17742	17426	17162	16846	17875	17295	38	5220	500	12930	10	1	7500789	1327	48.87	3.92	12	0.27	362.00	4508.00	27650	20220831	-36.02	15170	20230817	16.61	26650	-33.62	20230210	15170	16.61	20230817	27650	-36.02	20220831	15170	16.61	20230817	3.72	N	361390	500	37 억	723893	N	N	4	N	N
9	20230831	091628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17410	-70	5	-0.40	44817300	2566	6.21	17400	17590	17400	22700	12240	17480	17465.82	9.65	-363	18006	17742	17426	17162	16846	17875	17295	38	5220	500	12930	10	1	7500789	1306	48.09	3.86	12	0.03	362.00	4508.00	27650	20220831	-37.03	15170	20230817	14.77	26650	-34.67	20230210	15170	14.77	20230817	27650	-37.03	20220831	15170	14.77	20230817	3.72	N	361390	500	37 억	723893	N	N	4	N	N
10	20230830	161217	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17480	330	2	1.92	714811100	41285	104.54	17110	17690	17110	22250	12010	17150	17313.97	9.58	5306	17763	17456	17093	16786	16423	17610	16940	38	5100	500	12690	10	1	7500789	1311	48.29	3.88	12	0.55	362.00	4508.00	27650	20220831	-36.78	15170	20230817	15.23	26650	-34.41	20230210	15170	15.23	20230817	27650	-36.78	20220831	15170	15.23	20230817	3.66	N	361390	500	37 억	718815	N	N	4	N	N
11	20230830	151454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17500	350	2	2.04	702450290	40578	102.75	17110	17690	17110	22250	12010	17150	17311.11	9.58	5328	17763	17456	17093	16786	16423	17610	16940	38	5100	500	12690	10	1	7500789	1313	48.34	3.88	12	0.54	362.00	4508.00	27650	20220831	-36.71	15170	20230817	15.36	26650	-34.33	20230210	15170	15.36	20230817	27650	-36.71	20220831	15170	15.36	20230817	3.66	N	361390	500	37 억	718815	N	N	0	N	N
12	20230830	141553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17370	220	2	1.28	555594820	32173	81.47	17110	17480	17110	22250	12010	17150	17268.98	9.58	2892	17763	17456	17093	16786	16423	17610	16940	38	5100	500	12690	10	1	7500789	1303	47.98	3.85	12	0.43	362.00	4508.00	27650	20220831	-37.18	15170	20230817	14.50	26650	-34.82	20230210	15170	14.50	20230817	27650	-37.18	20220831	15170	14.50	20230817	3.66	N	361390	500	37 억	718815	N	N	0	N	N
13	20230830	131551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17170	20	2	0.12	297996700	17293	43.79	17110	17360	17110	22250	12010	17150	17232.22	9.58	-2059	17763	17456	17093	16786	16423	17610	16940	38	5100	500	12690	10	1	7500789	1288	47.43	3.81	12	0.23	362.00	4508.00	27650	20220831	-37.90	15170	20230817	13.18	26650	-35.57	20230210	15170	13.18	20230817	27650	-37.90	20220831	15170	13.18	20230817	3.66	N	361390	500	37 억	718815	N	N	0	N	N
14	20230830	121601	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17200	50	2	0.29	265382880	15395	38.98	17110	17360	17110	22250	12010	17150	17238.25	9.58	-1860	17763	17456	17093	16786	16423	17610	16940	38	5100	500	12690	10	1	7500789	1290	47.51	3.82	12	0.21	362.00	4508.00	27650	20220831	-37.79	15170	20230817	13.38	26650	-35.46	20230210	15170	13.38	20230817	27650	-37.79	20220831	15170	13.38	20230817	3.66	N	361390	500	37 억	718815	N	N	0	N	N
15	20230830	112131	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17280	130	2	0.76	203910470	11836	29.97	17110	17350	17110	22250	12010	17150	17227.99	9.58	-299	17763	17456	17093	16786	16423	17610	16940	38	5100	500	12690	10	1	7500789	1296	47.73	3.83	12	0.16	362.00	4508.00	27650	20220831	-37.50	15170	20230817	13.91	26650	-35.16	20230210	15170	13.91	20230817	27650	-37.50	20220831	15170	13.91	20230817	3.66	N	361390	500	37 억	718815	N	N	0	N	N
16	20230830	101652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17220	70	2	0.41	113852540	6619	16.76	17110	17290	17110	22250	12010	17150	17200.87	9.58	-59	17763	17456	17093	16786	16423	17610	16940	38	5100	500	12690	10	1	7500789	1292	47.57	3.82	12	0.09	362.00	4508.00	27650	20220831	-37.72	15170	20230817	13.51	26650	-35.38	20230210	15170	13.51	20230817	27650	-37.72	20220831	15170	13.51	20230817	3.66	N	361390	500	37 억	718815	N	N	0	N	N
17	20230830	091551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17230	80	2	0.47	24409770	1419	3.59	17110	17290	17110	22250	12010	17150	17202.09	9.58	-231	17763	17456	17093	16786	16423	17610	16940	38	5100	500	12690	10	1	7500789	1292	47.60	3.82	12	0.02	362.00	4508.00	27650	20220831	-37.69	15170	20230817	13.58	26650	-35.35	20230210	15170	13.58	20230817	27650	-37.69	20220831	15170	13.58	20230817	3.66	N	361390	500	37 억	718815	N	N	0	N	N
18	20230829	161211	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17150	330	2	1.96	673716130	39417	127.84	16730	17400	16730	21850	11780	16820	17091.98	9.47	7706	17193	17006	16803	16616	16413	16905	16515	38	5030	500	12440	10	1	7500789	1286	47.38	3.80	12	0.53	362.00	4508.00	27650	20220831	-37.97	15170	20230817	13.05	26650	-35.65	20230210	15170	13.05	20230817	27650	-37.97	20220831	15170	13.05	20230817	3.58	N	361390	500	37 억	710290	N	N	0	N	N
19	20230829	151506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17100	280	2	1.66	651915320	38145	123.71	16730	17400	16730	21850	11780	16820	17090.45	9.47	7661	17193	17006	16803	16616	16413	16905	16515	38	5030	500	12440	10	1	7500789	1283	47.24	3.79	12	0.51	362.00	4508.00	27650	20220831	-38.16	15170	20230817	12.72	26650	-35.83	20230210	15170	12.72	20230817	27650	-38.16	20220831	15170	12.72	20230817	3.58	N	361390	500	37 억	710290	N	N	0	N	N
20	20230829	141651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17130	310	2	1.84	596838200	34928	113.28	16730	17400	16730	21850	11780	16820	17087.67	9.47	7463	17193	17006	16803	16616	16413	16905	16515	38	5030	500	12440	10	1	7500789	1285	47.32	3.80	12	0.47	362.00	4508.00	27650	20220831	-38.05	15170	20230817	12.92	26650	-35.72	20230210	15170	12.92	20230817	27650	-38.05	20220831	15170	12.92	20230817	3.58	N	361390	500	37 억	710290	N	N	0	N	N
21	20230829	131542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17290	470	2	2.79	507257560	29700	96.33	16730	17400	16730	21850	11780	16820	17079.38	9.47	5940	17193	17006	16803	16616	16413	16905	16515	38	5030	500	12440	10	1	7500789	1297	47.76	3.84	12	0.40	362.00	4508.00	27650	20220831	-37.47	15170	20230817	13.97	26650	-35.12	20230210	15170	13.97	20230817	27650	-37.47	20220831	15170	13.97	20230817	3.58	N	361390	500	37 억	710290	N	N	0	N	N
22	20230829	121651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17120	300	2	1.78	297158910	17527	56.84	16730	17160	16730	21850	11780	16820	16954.35	9.47	3349	17193	17006	16803	16616	16413	16905	16515	38	5030	500	12440	10	1	7500789	1284	47.29	3.80	12	0.23	362.00	4508.00	27650	20220831	-38.08	15170	20230817	12.85	26650	-35.76	20230210	15170	12.85	20230817	27650	-38.08	20220831	15170	12.85	20230817	3.58	N	361390	500	37 억	710290	N	N	0	N	N
23	20230829	112354	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17060	240	2	1.43	222409190	13158	42.68	16730	17160	16730	21850	11780	16820	16902.96	9.47	3386	17193	17006	16803	16616	16413	16905	16515	38	5030	500	12440	10	1	7500789	1280	47.13	3.78	12	0.18	362.00	4508.00	27650	20220831	-38.30	15170	20230817	12.46	26650	-35.98	20230210	15170	12.46	20230817	27650	-38.30	20220831	15170	12.46	20230817	3.58	N	361390	500	37 억	710290	N	N	0	N	N
24	20230829	101748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16850	30	2	0.18	111920130	6646	21.55	16730	16940	16730	21850	11780	16820	16840.22	9.47	820	17193	17006	16803	16616	16413	16905	16515	38	5030	500	12440	10	1	7500789	1264	46.55	3.74	12	0.09	362.00	4508.00	27650	20220831	-39.06	15170	20230817	11.07	26650	-36.77	20230210	15170	11.07	20230817	27650	-39.06	20220831	15170	11.07	20230817	3.58	N	361390	500	37 억	710290	N	N	0	N	N
25	20230829	091150	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16900	80	2	0.48	27054920	1609	5.22	16730	16900	16730	21850	11780	16820	16814.74	9.47	348	17193	17006	16803	16616	16413	16905	16515	38	5030	500	12440	10	1	7500789	1268	46.69	3.75	12	0.02	362.00	4508.00	27650	20220831	-38.88	15170	20230817	11.40	26650	-36.59	20230210	15170	11.40	20230817	27650	-38.88	20220831	15170	11.40	20230817	3.58	N	361390	500	37 억	710290	N	N	0	N	N
26	20230828	161135	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16820	70	2	0.42	517817550	30790	44.60	16990	16990	16600	21750	11730	16750	16817.72	9.48	-975	18076	17412	16816	16152	15556	17745	16485	38	5000	500	12390	10	1	7500789	1262	46.46	3.73	12	0.41	362.00	4508.00	27650	20220831	-39.17	15170	20230817	10.88	26650	-36.89	20230210	15170	10.88	20230817	27650	-39.17	20220831	15170	10.88	20230817	3.54	N	361390	500	37 억	710943	N	N	0	N	N
27	20230828	151144	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16670	-80	5	-0.48	511769160	30430	44.07	16990	16990	16600	21750	11730	16750	16817.92	9.48	-930	18076	17412	16816	16152	15556	17745	16485	38	5000	500	12390	10	1	7500789	1250	46.05	3.70	12	0.41	362.00	4508.00	27650	20220831	-39.71	15170	20230817	9.89	26650	-37.45	20230210	15170	9.89	20230817	27650	-39.71	20220831	15170	9.89	20230817	3.54	N	361390	500	37 억	710943	N	N	0	N	N
28	20230828	141148	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16860	110	2	0.66	400500010	23800	34.47	16990	16990	16700	21750	11730	16750	16827.73	9.48	-77	18076	17412	16816	16152	15556	17745	16485	38	5000	500	12390	10	1	7500789	1265	46.57	3.74	12	0.32	362.00	4508.00	27650	20220831	-39.02	15170	20230817	11.14	26650	-36.74	20230210	15170	11.14	20230817	27650	-39.02	20220831	15170	11.14	20230817	3.54	N	361390	500	37 억	710943	N	N	0	N	N
29	20230828	131158	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16850	100	2	0.60	368113550	21880	31.69	16990	16990	16700	21750	11730	16750	16824.20	9.48	-427	18076	17412	16816	16152	15556	17745	16485	38	5000	500	12390	10	1	7500789	1264	46.55	3.74	12	0.29	362.00	4508.00	27650	20220831	-39.06	15170	20230817	11.07	26650	-36.77	20230210	15170	11.07	20230817	27650	-39.06	20220831	15170	11.07	20230817	3.54	N	361390	500	37 억	710943	N	N	0	N	N
30	20230828	121148	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16850	100	2	0.60	252961260	15033	21.77	16990	16990	16700	21750	11730	16750	16827.06	9.48	-920	18076	17412	16816	16152	15556	17745	16485	38	5000	500	12390	10	1	7500789	1264	46.55	3.74	12	0.20	362.00	4508.00	27650	20220831	-39.06	15170	20230817	11.07	26650	-36.77	20230210	15170	11.07	20230817	27650	-39.06	20220831	15170	11.07	20230817	3.54	N	361390	500	37 억	710943	N	N	0	N	N
31	20230828	111145	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16820	70	2	0.42	240536210	14295	20.70	16990	16990	16700	21750	11730	16750	16826.60	9.48	-843	18076	17412	16816	16152	15556	17745	16485	38	5000	500	12390	10	1	7500789	1262	46.46	3.73	12	0.19	362.00	4508.00	27650	20220831	-39.17	15170	20230817	10.88	26650	-36.89	20230210	15170	10.88	20230817	27650	-39.17	20220831	15170	10.88	20230817	3.54	N	361390	500	37 억	710943	N	N	0	N	N
32	20230828	101132	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16900	150	2	0.90	184790450	10991	15.92	16990	16990	16700	21750	11730	16750	16812.89	9.48	62	18076	17412	16816	16152	15556	17745	16485	38	5000	500	12390	10	1	7500789	1268	46.69	3.75	12	0.15	362.00	4508.00	27650	20220831	-38.88	15170	20230817	11.40	26650	-36.59	20230210	15170	11.40	20230817	27650	-38.88	20220831	15170	11.40	20230817	3.54	N	361390	500	37 억	710943	N	N	0	N	N
33	20230828	091148	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16830	80	2	0.48	28986300	1725	2.50	16990	16990	16750	21750	11730	16750	16803.65	9.48	-1396	18076	17412	16816	16152	15556	17745	16485	38	5000	500	12390	10	1	7500789	1262	46.49	3.73	12	0.02	362.00	4508.00	27650	20220831	-39.13	15170	20230817	10.94	26650	-36.85	20230210	15170	10.94	20230817	27650	-39.13	20220831	15170	10.94	20230817	3.54	N	361390	500	37 억	710943	N	N	0	N	N
34	20230825	161139	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16750	280	2	1.70	1166657800	68924	168.49	16330	17480	16220	21400	11530	16470	16926.76	9.43	5474	17483	16976	16643	16136	15803	16810	15970	38	4930	500	12180	10	1	7500789	1256	46.27	3.72	12	0.92	362.00	4508.00	27700	20220824	-39.53	15170	20230817	10.42	26650	-37.15	20230210	15170	10.42	20230817	27650	-39.42	20220831	15170	10.42	20230817	3.43	N	361390	500	37 억	707523	N	N	0	N	N
35	20230825	151147	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16720	250	2	1.52	1124612170	66399	162.32	16330	17480	16220	21400	11530	16470	16937.19	9.43	5431	17483	16976	16643	16136	15803	16810	15970	38	4930	500	12180	10	1	7500789	1254	46.19	3.71	12	0.89	362.00	4508.00	27700	20220824	-39.64	15170	20230817	10.22	26650	-37.26	20230210	15170	10.22	20230817	27650	-39.53	20220831	15170	10.22	20230817	3.43	N	361390	500	37 억	707523	N	N	0	N	N
36	20230825	141145	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16690	220	2	1.34	1054067430	62171	151.98	16330	17480	16220	21400	11530	16470	16954.33	9.43	6532	17483	16976	16643	16136	15803	16810	15970	38	4930	500	12180	10	1	7500789	1252	46.10	3.70	12	0.83	362.00	4508.00	27700	20220824	-39.75	15170	20230817	10.02	26650	-37.37	20230210	15170	10.02	20230817	27650	-39.64	20220831	15170	10.02	20230817	3.43	N	361390	500	37 억	707523	N	N	0	N	N
37	20230825	131140	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16610	140	2	0.85	1015058640	59830	146.26	16330	17480	16220	21400	11530	16470	16965.71	9.43	7121	17483	16976	16643	16136	15803	16810	15970	38	4930	500	12180	10	1	7500789	1246	45.88	3.68	12	0.80	362.00	4508.00	27700	20220824	-40.04	15170	20230817	9.49	26650	-37.67	20230210	15170	9.49	20230817	27650	-39.93	20220831	15170	9.49	20230817	3.43	N	361390	500	37 억	707523	N	N	0	N	N
38	20230825	121142	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16660	190	2	1.15	918488600	54023	132.06	16330	17480	16220	21400	11530	16470	17001.81	9.43	6701	17483	16976	16643	16136	15803	16810	15970	38	4930	500	12180	10	1	7500789	1250	46.02	3.70	12	0.72	362.00	4508.00	27700	20220824	-39.86	15170	20230817	9.82	26650	-37.49	20230210	15170	9.82	20230817	27650	-39.75	20220831	15170	9.82	20230817	3.43	N	361390	500	37 억	707523	N	N	0	N	N
39	20230825	111140	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16890	420	2	2.55	819023590	48100	117.58	16330	17480	16220	21400	11530	16470	17027.52	9.43	7767	17483	16976	16643	16136	15803	16810	15970	38	4930	500	12180	10	1	7500789	1267	46.66	3.75	12	0.64	362.00	4508.00	27700	20220824	-39.03	15170	20230817	11.34	26650	-36.62	20230210	15170	11.34	20230817	27650	-38.92	20220831	15170	11.34	20230817	3.43	N	361390	500	37 억	707523	N	N	0	N	N
40	20230825	101146	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16650	180	2	1.09	141239530	8548	20.90	16330	16740	16220	21400	11530	16470	16523.11	9.43	2466	17483	16976	16643	16136	15803	16810	15970	38	4930	500	12180	10	1	7500789	1249	45.99	3.69	12	0.11	362.00	4508.00	27700	20220824	-39.89	15170	20230817	9.76	26650	-37.52	20230210	15170	9.76	20230817	27650	-39.78	20220831	15170	9.76	20230817	3.43	N	361390	500	37 억	707523	N	N	0	N	N
41	20230825	091139	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16390	-80	5	-0.49	25654090	1571	3.84	16330	16450	16220	21400	11530	16470	16329.78	9.43	546	17483	16976	16643	16136	15803	16810	15970	38	4930	500	12180	10	1	7500789	1229	45.28	3.64	12	0.02	362.00	4508.00	27700	20220824	-40.83	15170	20230817	8.04	26650	-38.50	20230210	15170	8.04	20230817	27650	-40.72	20220831	15170	8.04	20230817	3.43	N	361390	500	37 억	707523	N	N	0	N	N
42	20230824	161133	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16470	30	2	0.18	670938490	40758	24.49	16800	17150	16310	21350	11510	16440	16461.53	9.58	-11437	17773	17106	16503	15836	15233	17440	16170	38	4910	500	12160	10	1	7500789	1235	45.50	3.65	12	0.54	362.00	4508.00	27700	20220824	-40.54	15170	20230817	8.57	26650	-38.20	20230210	15170	8.57	20230817	27700	-40.54	20220824	15170	8.57	20230817	3.44	N	361390	500	37 억	718224	N	N	7	N	N
43	20230824	151130	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16470	30	2	0.18	663958470	40334	24.23	16800	17150	16310	21350	11510	16440	16461.52	9.58	-11300	17773	17106	16503	15836	15233	17440	16170	38	4910	500	12160	10	1	7500789	1235	45.50	3.65	12	0.54	362.00	4508.00	27700	20220824	-40.54	15170	20230817	8.57	26650	-38.20	20230210	15170	8.57	20230817	27700	-40.54	20220824	15170	8.57	20230817	3.44	N	361390	500	37 억	718224	N	N	7	N	N
44	20230824	141133	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16410	-30	5	-0.18	595753620	36184	21.74	16800	17150	16310	21350	11510	16440	16464.58	9.58	-10366	17773	17106	16503	15836	15233	17440	16170	38	4910	500	12160	10	1	7500789	1231	45.33	3.64	12	0.48	362.00	4508.00	27700	20220824	-40.76	15170	20230817	8.17	26650	-38.42	20230210	15170	8.17	20230817	27700	-40.76	20220824	15170	8.17	20230817	3.44	N	361390	500	37 억	718224	N	N	7	N	N
45	20230824	131135	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16420	-20	5	-0.12	524208380	31827	19.12	16800	17150	16310	21350	11510	16440	16470.58	9.58	-10401	17773	17106	16503	15836	15233	17440	16170	38	4910	500	12160	10	1	7500789	1232	45.36	3.64	12	0.42	362.00	4508.00	27700	20220824	-40.72	15170	20230817	8.24	26650	-38.39	20230210	15170	8.24	20230817	27700	-40.72	20220824	15170	8.24	20230817	3.44	N	361390	500	37 억	718224	N	N	7	N	N
46	20230824	121139	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16370	-70	5	-0.43	486907340	29554	17.76	16800	17150	16310	21350	11510	16440	16475.21	9.58	-11132	17773	17106	16503	15836	15233	17440	16170	38	4910	500	12160	10	1	7500789	1228	45.22	3.63	12	0.39	362.00	4508.00	27700	20220824	-40.90	15170	20230817	7.91	26650	-38.57	20230210	15170	7.91	20230817	27700	-40.90	20220824	15170	7.91	20230817	3.44	N	361390	500	37 억	718224	N	N	7	N	N
47	20230824	111133	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16370	-70	5	-0.43	447977660	27175	16.33	16800	17150	16310	21350	11510	16440	16484.96	9.58	-10924	17773	17106	16503	15836	15233	17440	16170	38	4910	500	12160	10	1	7500789	1228	45.22	3.63	12	0.36	362.00	4508.00	27700	20220824	-40.90	15170	20230817	7.91	26650	-38.57	20230210	15170	7.91	20230817	27700	-40.90	20220824	15170	7.91	20230817	3.44	N	361390	500	37 억	718224	N	N	7	N	N
48	20230824	101130	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16390	-50	5	-0.30	362259300	21935	13.18	16800	17150	16310	21350	11510	16440	16515.21	9.58	-8848	17773	17106	16503	15836	15233	17440	16170	38	4910	500	12160	10	1	7500789	1229	45.28	3.64	12	0.29	362.00	4508.00	27700	20220824	-40.83	15170	20230817	8.04	26650	-38.50	20230210	15170	8.04	20230817	27700	-40.83	20220824	15170	8.04	20230817	3.44	N	361390	500	37 억	718224	N	N	7	N	N
49	20230824	091134	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16350	-90	5	-0.55	201379260	12135	7.29	16800	17150	16310	21350	11510	16440	16595.23	9.58	-7266	17773	17106	16503	15836	15233	17440	16170	38	4910	500	12160	10	1	7500789	1226	45.17	3.63	12	0.16	362.00	4508.00	27700	20220824	-40.97	15170	20230817	7.78	26650	-38.65	20230210	15170	7.78	20230817	27700	-40.97	20220824	15170	7.78	20230817	3.44	N	361390	500	37 억	718224	N	N	7	N	N
50	20230823	161127	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16440	870	2	5.59	2761770380	166165	677.62	15900	17170	15900	20200	10900	15570	16620.66	9.29	21329	15823	15696	15443	15316	15063	15760	15380	38	4630	500	11520	10	1	7500789	1233	45.41	3.65	12	2.22	362.00	4508.00	27700	20220824	-40.65	15170	20230817	8.37	26650	-38.31	20230210	15170	8.37	20230817	27700	-40.65	20220824	15170	8.37	20230817	3.40	N	361390	500	37 억	696847	N	N	7	N	N
51	20230823	151128	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16410	840	2	5.39	2721699930	163727	667.67	15900	17170	15900	20200	10900	15570	16623.40	9.29	21150	15823	15696	15443	15316	15063	15760	15380	38	4630	500	11520	10	1	7500789	1231	45.33	3.64	12	2.18	362.00	4508.00	27700	20220824	-40.76	15170	20230817	8.17	26650	-38.42	20230210	15170	8.17	20230817	27700	-40.76	20220824	15170	8.17	20230817	3.40	N	361390	500	37 억	696847	N	N	0	N	N
52	20230823	141134	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16460	890	2	5.72	2642635050	158934	648.13	15900	17170	15900	20200	10900	15570	16627.25	9.29	21782	15823	15696	15443	15316	15063	15760	15380	38	4630	500	11520	10	1	7500789	1235	45.47	3.65	12	2.12	362.00	4508.00	27700	20220824	-40.58	15170	20230817	8.50	26650	-38.24	20230210	15170	8.50	20230817	27700	-40.58	20220824	15170	8.50	20230817	3.40	N	361390	500	37 억	696847	N	N	0	N	N
53	20230823	131125	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16310	740	2	4.75	2566870120	154313	629.28	15900	17170	15900	20200	10900	15570	16634.18	9.29	20859	15823	15696	15443	15316	15063	15760	15380	38	4630	500	11520	10	1	7500789	1223	45.06	3.62	12	2.06	362.00	4508.00	27700	20220824	-41.12	15170	20230817	7.51	26650	-38.80	20230210	15170	7.51	20230817	27700	-41.12	20220824	15170	7.51	20230817	3.40	N	361390	500	37 억	696847	N	N	0	N	N
54	20230823	121134	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16640	1070	2	6.87	2410090970	144754	590.30	15900	17170	15900	20200	10900	15570	16649.56	9.29	20656	15823	15696	15443	15316	15063	15760	15380	38	4630	500	11520	10	1	7500789	1248	45.97	3.69	12	1.93	362.00	4508.00	27700	20220824	-39.93	15170	20230817	9.69	26650	-37.56	20230210	15170	9.69	20230817	27700	-39.93	20220824	15170	9.69	20230817	3.40	N	361390	500	37 억	696847	N	N	0	N	N
55	20230823	111129	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16510	940	2	6.04	1967712890	118457	483.06	15900	17170	15900	20200	10900	15570	16611.20	9.29	19521	15823	15696	15443	15316	15063	15760	15380	38	4630	500	11520	10	1	7500789	1238	45.61	3.66	12	1.58	362.00	4508.00	27700	20220824	-40.40	15170	20230817	8.83	26650	-38.05	20230210	15170	8.83	20230817	27700	-40.40	20220824	15170	8.83	20230817	3.40	N	361390	500	37 억	696847	N	N	0	N	N
56	20230823	101130	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17080	1510	2	9.70	1515632540	91413	372.78	15900	17170	15900	20200	10900	15570	16580.05	9.29	17992	15823	15696	15443	15316	15063	15760	15380	38	4630	500	11520	10	1	7500789	1281	47.18	3.79	12	1.22	362.00	4508.00	27700	20220824	-38.34	15170	20230817	12.59	26650	-35.91	20230210	15170	12.59	20230817	27700	-38.34	20220824	15170	12.59	20230817	3.40	N	361390	500	37 억	696847	N	N	0	N	N
57	20230823	091138	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16340	770	2	4.95	507905160	31214	127.29	15900	16690	15900	20200	10900	15570	16271.71	9.29	114	15823	15696	15443	15316	15063	15760	15380	38	4630	500	11520	10	1	7500789	1226	45.14	3.62	12	0.42	362.00	4508.00	27700	20220824	-41.01	15170	20230817	7.71	26650	-38.69	20230210	15170	7.71	20230817	27700	-41.01	20220824	15170	7.71	20230817	3.40	N	361390	500	37 억	696847	N	N	0	N	N
58	20230822	161123	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15570	290	2	1.90	376809340	24522	83.21	15500	15570	15190	19860	10700	15280	15363.68	9.22	4870	16040	15660	15420	15040	14800	15540	14920	38	4580	500	11300	10	1	7500789	1168	43.01	3.45	12	0.33	362.00	4508.00	27700	20220824	-43.79	15170	20230817	2.64	26650	-41.58	20230210	15170	2.64	20230817	27700	-43.79	20220824	15170	2.64	20230817	3.42	N	361390	500	37 억	691877	N	N	0	N	N
59	20230822	151123	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15460	180	2	1.18	333737630	21751	73.81	15500	15570	15190	19860	10700	15280	15343.55	9.22	4187	16040	15660	15420	15040	14800	15540	14920	38	4580	500	11300	10	1	7500789	1160	42.71	3.43	12	0.29	362.00	4508.00	27700	20220824	-44.19	15170	20230817	1.91	26650	-41.99	20230210	15170	1.91	20230817	27700	-44.19	20220824	15170	1.91	20230817	3.42	N	361390	500	37 억	691877	N	N	0	N	N
60	20230822	141123	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15330	50	2	0.33	242988510	15875	53.87	15500	15500	15190	19860	10700	15280	15306.36	9.22	1847	16040	15660	15420	15040	14800	15540	14920	38	4580	500	11300	10	1	7500789	1150	42.35	3.40	12	0.21	362.00	4508.00	27700	20220824	-44.66	15170	20230817	1.05	26650	-42.48	20230210	15170	1.05	20230817	27700	-44.66	20220824	15170	1.05	20230817	3.42	N	361390	500	37 억	691877	N	N	0	N	N
61	20230822	131120	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15330	50	2	0.33	221281580	14459	49.06	15500	15500	15190	19860	10700	15280	15304.07	9.22	1718	16040	15660	15420	15040	14800	15540	14920	38	4580	500	11300	10	1	7500789	1150	42.35	3.40	12	0.19	362.00	4508.00	27700	20220824	-44.66	15170	20230817	1.05	26650	-42.48	20230210	15170	1.05	20230817	27700	-44.66	20220824	15170	1.05	20230817	3.42	N	361390	500	37 억	691877	N	N	0	N	N
62	20230822	121107	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15310	30	2	0.20	196603300	12847	43.59	15500	15500	15190	19860	10700	15280	15303.44	9.22	1198	16040	15660	15420	15040	14800	15540	14920	38	4580	500	11300	10	1	7500789	1148	42.29	3.40	12	0.17	362.00	4508.00	27700	20220824	-44.73	15170	20230817	0.92	26650	-42.55	20230210	15170	0.92	20230817	27700	-44.73	20220824	15170	0.92	20230817	3.42	N	361390	500	37 억	691877	N	N	0	N	N
63	20230822	111120	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15280	0	3	0.00	131582990	8595	29.17	15500	15500	15190	19860	10700	15280	15309.25	9.22	725	16040	15660	15420	15040	14800	15540	14920	38	4580	500	11300	10	1	7500789	1146	42.21	3.39	12	0.11	362.00	4508.00	27700	20220824	-44.84	15170	20230817	0.73	26650	-42.66	20230210	15170	0.73	20230817	27700	-44.84	20220824	15170	0.73	20230817	3.42	N	361390	500	37 억	691877	N	N	0	N	N
64	20230822	101118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15210	-70	5	-0.46	66391640	4348	14.75	15500	15500	15190	19860	10700	15280	15269.47	9.22	-722	16040	15660	15420	15040	14800	15540	14920	38	4580	500	11300	10	1	7500789	1141	42.02	3.37	12	0.06	362.00	4508.00	27700	20220824	-45.09	15170	20230817	0.26	26650	-42.93	20230210	15170	0.26	20230817	27700	-45.09	20220824	15170	0.26	20230817	3.42	N	361390	500	37 억	691877	N	N	0	N	N
65	20230822	091116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	-60	5	-0.39	30768840	2007	6.81	15500	15500	15200	19860	10700	15280	15330.76	9.22	-594	16040	15660	15420	15040	14800	15540	14920	38	4580	500	11300	10	1	7500789	1142	42.04	3.38	12	0.03	362.00	4508.00	27700	20220824	-45.05	15170	20230817	0.33	26650	-42.89	20230210	15170	0.33	20230817	27700	-45.05	20220824	15170	0.33	20230817	3.42	N	361390	500	37 억	691877	N	N	0	N	N
66	20230821	161114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15280	-170	5	-1.10	451714580	29340	140.23	15800	15800	15180	20050	10820	15450	15395.93	9.26	-2623	16050	15750	15560	15260	15070	15655	15165	38	4600	500	11430	10	1	7500789	1146	42.21	3.39	12	0.39	362.00	4508.00	27700	20220824	-44.84	15170	20230817	0.73	26650	-42.66	20230210	15170	0.73	20230817	27700	-44.84	20220824	15170	0.73	20230817	3.46	N	361390	500	37 억	694302	N	N	69	N	N
67	20230821	151121	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15250	-200	5	-1.29	440430000	28601	136.70	15800	15800	15180	20050	10820	15450	15399.11	9.26	-2591	16050	15750	15560	15260	15070	15655	15165	38	4600	500	11430	10	1	7500789	1144	42.13	3.38	12	0.38	362.00	4508.00	27700	20220824	-44.95	15170	20230817	0.53	26650	-42.78	20230210	15170	0.53	20230817	27700	-44.95	20220824	15170	0.53	20230817	3.46	N	361390	500	37 억	694302	N	N	69	N	N
68	20230821	141115	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15390	-60	5	-0.39	325152360	21046	100.59	15800	15800	15330	20050	10820	15450	15449.60	9.26	-601	16050	15750	15560	15260	15070	15655	15165	38	4600	500	11430	10	1	7500789	1154	42.51	3.41	12	0.28	362.00	4508.00	27700	20220824	-44.44	15170	20230817	1.45	26650	-42.25	20230210	15170	1.45	20230817	27700	-44.44	20220824	15170	1.45	20230817	3.46	N	361390	500	37 억	694302	N	N	69	N	N
69	20230821	131129	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	-50	5	-0.32	318067990	20586	98.39	15800	15800	15330	20050	10820	15450	15450.69	9.26	-602	16050	15750	15560	15260	15070	15655	15165	38	4600	500	11430	10	1	7500789	1155	42.54	3.42	12	0.27	362.00	4508.00	27700	20220824	-44.40	15170	20230817	1.52	26650	-42.21	20230210	15170	1.52	20230817	27700	-44.40	20220824	15170	1.52	20230817	3.46	N	361390	500	37 억	694302	N	N	69	N	N
70	20230821	121126	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	0	3	0.00	292167700	18910	90.38	15800	15800	15330	20050	10820	15450	15450.43	9.26	-128	16050	15750	15560	15260	15070	15655	15165	38	4600	500	11430	10	1	7500789	1159	42.68	3.43	12	0.25	362.00	4508.00	27700	20220824	-44.22	15170	20230817	1.85	26650	-42.03	20230210	15170	1.85	20230817	27700	-44.22	20220824	15170	1.85	20230817	3.46	N	361390	500	37 억	694302	N	N	69	N	N
71	20230821	111115	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	0	3	0.00	140296790	9064	43.32	15800	15800	15390	20050	10820	15450	15478.46	9.26	973	16050	15750	15560	15260	15070	15655	15165	38	4600	500	11430	10	1	7500789	1159	42.68	3.43	12	0.12	362.00	4508.00	27700	20220824	-44.22	15170	20230817	1.85	26650	-42.03	20230210	15170	1.85	20230817	27700	-44.22	20220824	15170	1.85	20230817	3.46	N	361390	500	37 억	694302	N	N	69	N	N
72	20230821	101114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15520	70	2	0.45	78313010	5059	24.18	15800	15800	15390	20050	10820	15450	15479.94	9.26	2292	16050	15750	15560	15260	15070	15655	15165	38	4600	500	11430	10	1	7500789	1164	42.87	3.44	12	0.07	362.00	4508.00	27700	20220824	-43.97	15170	20230817	2.31	26650	-41.76	20230210	15170	2.31	20230817	27700	-43.97	20220824	15170	2.31	20230817	3.46	N	361390	500	37 억	694302	N	N	69	N	N
73	20230821	091125	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15570	120	2	0.78	18833250	1209	5.78	15800	15800	15420	20050	10820	15450	15577.54	9.26	190	16050	15750	15560	15260	15070	15655	15165	38	4600	500	11430	10	1	7500789	1168	43.01	3.45	12	0.02	362.00	4508.00	27700	20220824	-43.79	15170	20230817	2.64	26650	-41.58	20230210	15170	2.64	20230817	27700	-43.79	20220824	15170	2.64	20230817	3.46	N	361390	500	37 억	694302	N	N	69	N	N
74	20230818	161116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	-450	5	-2.83	323406500	20814	66.98	15860	15860	15370	20650	11130	15900	15537.97	9.27	-896	16573	16236	15703	15366	14833	16405	15535	38	4760	500	11760	10	1	7500789	1159	42.68	3.43	12	0.28	362.00	4508.00	27700	20220824	-44.22	15170	20230817	1.85	26650	-42.03	20230210	15170	1.85	20230817	27700	-44.22	20220824	15170	1.85	20230817	3.48	N	361390	500	37 억	695550	N	N	69	N	N
75	20230818	151106	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15410	-490	5	-3.08	319792820	20580	66.22	15860	15860	15370	20650	11130	15900	15539.01	9.27	-863	16573	16236	15703	15366	14833	16405	15535	38	4760	500	11760	10	1	7500789	1156	42.57	3.42	12	0.27	362.00	4508.00	27700	20220824	-44.37	15170	20230817	1.58	26650	-42.18	20230210	15170	1.58	20230817	27700	-44.37	20220824	15170	1.58	20230817	3.48	N	361390	500	37 억	695550	N	N	315	N	N
76	20230818	141116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15470	-430	5	-2.70	270849900	17403	56.00	15860	15860	15420	20650	11130	15900	15563.40	9.27	-709	16573	16236	15703	15366	14833	16405	15535	38	4760	500	11760	10	1	7500789	1160	42.73	3.43	12	0.23	362.00	4508.00	27700	20220824	-44.15	15170	20230817	1.98	26650	-41.95	20230210	15170	1.98	20230817	27700	-44.15	20220824	15170	1.98	20230817	3.48	N	361390	500	37 억	695550	N	N	315	N	N
77	20230818	131107	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15480	-420	5	-2.64	212404780	13630	43.86	15860	15860	15480	20650	11130	15900	15583.62	9.27	727	16573	16236	15703	15366	14833	16405	15535	38	4760	500	11760	10	1	7500789	1161	42.76	3.43	12	0.18	362.00	4508.00	27700	20220824	-44.12	15170	20230817	2.04	26650	-41.91	20230210	15170	2.04	20230817	27700	-44.12	20220824	15170	2.04	20230817	3.48	N	361390	500	37 억	695550	N	N	315	N	N
78	20230818	121119	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15560	-340	5	-2.14	127412360	8154	26.24	15860	15860	15500	20650	11130	15900	15625.75	9.27	1782	16573	16236	15703	15366	14833	16405	15535	38	4760	500	11760	10	1	7500789	1167	42.98	3.45	12	0.11	362.00	4508.00	27700	20220824	-43.83	15170	20230817	2.57	26650	-41.61	20230210	15170	2.57	20230817	27700	-43.83	20220824	15170	2.57	20230817	3.48	N	361390	500	37 억	695550	N	N	315	N	N
79	20230818	111110	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15660	-240	5	-1.51	98934900	6336	20.39	15860	15860	15500	20650	11130	15900	15614.73	9.27	803	16573	16236	15703	15366	14833	16405	15535	38	4760	500	11760	10	1	7500789	1175	43.26	3.47	12	0.08	362.00	4508.00	27700	20220824	-43.47	15170	20230817	3.23	26650	-41.24	20230210	15170	3.23	20230817	27700	-43.47	20220824	15170	3.23	20230817	3.48	N	361390	500	37 억	695550	N	N	315	N	N
80	20230818	101116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15680	-220	5	-1.38	58391380	3736	12.02	15860	15860	15530	20650	11130	15900	15629.38	9.27	112	16573	16236	15703	15366	14833	16405	15535	38	4760	500	11760	10	1	7500789	1176	43.31	3.48	12	0.05	362.00	4508.00	27700	20220824	-43.39	15170	20230817	3.36	26650	-41.16	20230210	15170	3.36	20230817	27700	-43.39	20220824	15170	3.36	20230817	3.48	N	361390	500	37 억	695550	N	N	315	N	N
81	20230818	091122	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15600	-300	5	-1.89	13482770	858	2.76	15860	15860	15590	20650	11130	15900	15714.18	9.27	-184	16573	16236	15703	15366	14833	16405	15535	38	4760	500	11760	10	1	7500789	1170	43.09	3.46	12	0.01	362.00	4508.00	27700	20220824	-43.68	15170	20230817	2.83	26650	-41.46	20230210	15170	2.83	20230817	27700	-43.68	20220824	15170	2.83	20230817	3.48	N	361390	500	37 억	695550	N	N	315	N	N
82	20230817	161116	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15900	230	2	1.47	482427240	31022	77.32	15550	16040	15170	20350	10970	15670	15550.56	9.29	-848	16323	15996	15683	15356	15043	15840	15200	38	4690	500	11590	10	1	7500789	1193	43.92	3.53	12	0.41	362.00	4508.00	27700	20220824	-42.60	15170	20230817	4.81	26650	-40.34	20230210	15170	4.81	20230817	27700	-42.60	20220824	15170	4.81	20230817	3.48	N	361390	500	37 억	697187	N	N	315	N	N
83	20230817	151124	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	16000	330	2	2.11	464289180	29882	74.48	15550	16040	15170	20350	10970	15670	15537.42	9.29	-930	16323	15996	15683	15356	15043	15840	15200	38	4690	500	11590	10	1	7500789	1200	44.20	3.55	12	0.40	362.00	4508.00	27700	20220824	-42.24	15170	20230817	5.47	26650	-39.96	20230210	15170	5.47	20230817	27700	-42.24	20220824	15170	5.47	20230817	3.48	N	361390	500	37 억	697187	N	N	3	N	N
84	20230817	141112	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15940	270	2	1.72	412170690	26609	66.32	15550	15950	15170	20350	10970	15670	15489.90	9.29	50	16323	15996	15683	15356	15043	15840	15200	38	4690	500	11590	10	1	7500789	1196	44.03	3.54	12	0.35	362.00	4508.00	27700	20220824	-42.45	15170	20230817	5.08	26650	-40.19	20230210	15170	5.08	20230817	27700	-42.45	20220824	15170	5.08	20230817	3.48	N	361390	500	37 억	697187	N	N	3	N	N
85	20230817	131109	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15700	30	2	0.19	338627140	21960	54.74	15550	15800	15170	20350	10970	15670	15420.18	9.29	-553	16323	15996	15683	15356	15043	15840	15200	38	4690	500	11590	10	1	7500789	1178	43.37	3.48	12	0.29	362.00	4508.00	27700	20220824	-43.32	15170	20230817	3.49	26650	-41.09	20230210	15170	3.49	20230817	27700	-43.32	20220824	15170	3.49	20230817	3.48	N	361390	500	37 억	697187	N	N	3	N	N
86	20230817	121113	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15670	0	3	0.00	311321160	20222	50.40	15550	15800	15170	20350	10970	15670	15395.17	9.29	140	16323	15996	15683	15356	15043	15840	15200	38	4690	500	11590	10	1	7500789	1175	43.29	3.48	12	0.27	362.00	4508.00	27700	20220824	-43.43	15170	20230817	3.30	26650	-41.20	20230210	15170	3.30	20230817	27700	-43.43	20220824	15170	3.30	20230817	3.48	N	361390	500	37 억	697187	N	N	3	N	N
87	20230817	111114	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15400	-270	5	-1.72	233825400	15252	38.02	15550	15710	15170	20350	10970	15670	15330.80	9.29	-52	16323	15996	15683	15356	15043	15840	15200	38	4690	500	11590	10	1	7500789	1155	42.54	3.42	12	0.20	362.00	4508.00	27700	20220824	-44.40	15170	20230817	1.52	26650	-42.21	20230210	15170	1.52	20230817	27700	-44.40	20220824	15170	1.52	20230817	3.48	N	361390	500	37 억	697187	N	N	3	N	N
88	20230817	101108	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15320	-350	5	-2.23	130097580	8472	21.12	15550	15710	15170	20350	10970	15670	15356.18	9.29	-2241	16323	15996	15683	15356	15043	15840	15200	38	4690	500	11590	10	1	7500789	1149	42.32	3.40	12	0.11	362.00	4508.00	27700	20220824	-44.69	15170	20230817	0.99	26650	-42.51	20230210	15170	0.99	20230817	27700	-44.69	20220824	15170	0.99	20230817	3.48	N	361390	500	37 억	697187	N	N	3	N	N
89	20230817	091106	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	-270	5	-1.72	45555330	2943	7.34	15550	15710	15400	20350	10970	15670	15479.22	9.29	-1886	16323	15996	15683	15356	15043	15840	15200	38	4690	500	11590	10	1	7500789	1155	42.54	3.42	12	0.04	362.00	4508.00	27700	20220824	-44.40	15370	20230816	0.20	26650	-42.21	20230210	15370	0.20	20230816	27700	-44.40	20220824	15370	0.20	20230816	3.48	N	361390	500	37 억	697187	N	N	3	N	N
90	20230816	161112	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15670	-500	5	-3.09	622690350	39959	178.85	15730	16010	15370	21000	11320	16170	15583.19	9.34	-3082	16943	16556	16333	15946	15723	16445	15835	38	4840	500	11960	10	1	7500789	1175	43.29	3.48	12	0.53	362.00	4508.00	27700	20220824	-43.43	15370	20230816	1.95	26650	-41.20	20230210	15370	1.95	20230816	27700	-43.43	20220824	15370	1.95	20230816	3.50	N	361390	500	37 억	700199	N	N	3	N	N
91	20230816	151115	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15540	-630	5	-3.90	604216560	38777	173.56	15730	16010	15370	21000	11320	16170	15581.83	9.34	-2679	16943	16556	16333	15946	15723	16445	15835	38	4840	500	11960	10	1	7500789	1166	42.93	3.45	12	0.52	362.00	4508.00	27700	20220824	-43.90	15370	20230816	1.11	26650	-41.69	20230210	15370	1.11	20230816	27700	-43.90	20220824	15370	1.11	20230816	3.50	N	361390	500	37 억	700199	N	N	0	N	N
92	20230816	141112	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15680	-490	5	-3.03	535009770	34328	153.65	15730	16010	15370	21000	11320	16170	15585.23	9.34	-2409	16943	16556	16333	15946	15723	16445	15835	38	4840	500	11960	10	1	7500789	1176	43.31	3.48	12	0.46	362.00	4508.00	27700	20220824	-43.39	15370	20230816	2.02	26650	-41.16	20230210	15370	2.02	20230816	27700	-43.39	20220824	15370	2.02	20230816	3.50	N	361390	500	37 억	700199	N	N	0	N	N
93	20230816	131110	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15660	-510	5	-3.15	457992910	29385	131.52	15730	16010	15370	21000	11320	16170	15585.94	9.34	-1508	16943	16556	16333	15946	15723	16445	15835	38	4840	500	11960	10	1	7500789	1175	43.26	3.47	12	0.39	362.00	4508.00	27700	20220824	-43.47	15370	20230816	1.89	26650	-41.24	20230210	15370	1.89	20230816	27700	-43.47	20220824	15370	1.89	20230816	3.50	N	361390	500	37 억	700199	N	N	0	N	N
94	20230816	121126	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15570	-600	5	-3.71	418752170	26868	120.26	15730	16010	15370	21000	11320	16170	15585.54	9.34	-1871	16943	16556	16333	15946	15723	16445	15835	38	4840	500	11960	10	1	7500789	1168	43.01	3.45	12	0.36	362.00	4508.00	27700	20220824	-43.79	15370	20230816	1.30	26650	-41.58	20230210	15370	1.30	20230816	27700	-43.79	20220824	15370	1.30	20230816	3.50	N	361390	500	37 억	700199	N	N	0	N	N
95	20230816	111122	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15670	-500	5	-3.09	385514840	24742	110.74	15730	16010	15370	21000	11320	16170	15581.39	9.34	-1379	16943	16556	16333	15946	15723	16445	15835	38	4840	500	11960	10	1	7500789	1175	43.29	3.48	12	0.33	362.00	4508.00	27700	20220824	-43.43	15370	20230816	1.95	26650	-41.20	20230210	15370	1.95	20230816	27700	-43.43	20220824	15370	1.95	20230816	3.50	N	361390	500	37 억	700199	N	N	0	N	N
96	20230816	101114	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	15590	-580	5	-3.59	309841910	19900	89.07	15730	16010	15370	21000	11320	16170	15569.95	9.34	-3627	16943	16556	16333	15946	15723	16445	15835	38	4840	500	11960	10	1	7500789	1169	43.07	3.46	12	0.27	362.00	4508.00	27700	20220824	-43.72	15370	20230816	1.43	26650	-41.50	20230210	15370	1.43	20230816	27700	-43.72	20220824	15370	1.43	20230816	3.50	N	361390	500	37 억	700199	N	N	0	N	N
97	20230816	091108	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15610	-560	5	-3.46	81056110	5161	23.10	15730	16010	15600	21000	11320	16170	15705.50	9.34	-2370	16943	16556	16333	15946	15723	16445	15835	38	4840	500	11960	10	1	7500789	1171	43.12	3.46	12	0.07	362.00	4508.00	27700	20220824	-43.65	15420	20230726	1.23	26650	-41.43	20230210	15420	1.23	20230726	27700	-43.65	20220824	15420	1.23	20230726	3.50	N	361390	500	37 억	700199	N	N	0	N	N
98	20230814	161059	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16170	-360	5	-2.18	361192390	22279	184.52	16720	16720	16110	21450	11580	16530	16212.33	9.45	-7939	16830	16680	16490	16340	16150	16755	16415	38	4935	500	12230	10	1	7500789	1213	44.67	3.59	12	0.30	362.00	4508.00	27700	20220824	-41.62	15420	20230726	4.86	26650	-39.32	20230210	15420	4.86	20230726	27700	-41.62	20220824	15420	4.86	20230726	3.49	N	361390	500	37 억	708511	N	N	0	N	N
99	20230814	151056	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	-400	5	-2.42	341366910	21052	174.36	16720	16720	16110	21450	11580	16530	16215.41	9.45	-8046	16830	16680	16490	16340	16150	16755	16415	38	4935	500	12230	10	1	7500789	1210	44.56	3.58	12	0.28	362.00	4508.00	27700	20220824	-41.77	15420	20230726	4.60	26650	-39.47	20230210	15420	4.60	20230726	27700	-41.77	20220824	15420	4.60	20230726	3.49	N	361390	500	37 억	708511	N	N	0	N	N
100	20230814	141059	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16140	-390	5	-2.36	289806120	17858	147.90	16720	16720	16110	21450	11580	16530	16228.36	9.45	-7970	16830	16680	16490	16340	16150	16755	16415	38	4935	500	12230	10	1	7500789	1211	44.59	3.58	12	0.24	362.00	4508.00	27700	20220824	-41.73	15420	20230726	4.67	26650	-39.44	20230210	15420	4.67	20230726	27700	-41.73	20220824	15420	4.67	20230726	3.49	N	361390	500	37 억	708511	N	N	0	N	N
101	20230814	131045	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16150	-380	5	-2.30	215603940	13283	110.01	16720	16720	16110	21450	11580	16530	16231.57	9.45	-5198	16830	16680	16490	16340	16150	16755	16415	38	4935	500	12230	10	1	7500789	1211	44.61	3.58	12	0.18	362.00	4508.00	27700	20220824	-41.70	15420	20230726	4.73	26650	-39.40	20230210	15420	4.73	20230726	27700	-41.70	20220824	15420	4.73	20230726	3.49	N	361390	500	37 억	708511	N	N	0	N	N
102	20230814	121055	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16260	-270	5	-1.63	193981650	11951	98.98	16720	16720	16110	21450	11580	16530	16231.42	9.45	-4772	16830	16680	16490	16340	16150	16755	16415	38	4935	500	12230	10	1	7500789	1220	44.92	3.61	12	0.16	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	3.49	N	361390	500	37 억	708511	N	N	0	N	N
103	20230814	111047	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16220	-310	5	-1.88	139245990	8566	70.95	16720	16720	16160	21450	11580	16530	16255.66	9.45	-3363	16830	16680	16490	16340	16150	16755	16415	38	4935	500	12230	10	1	7500789	1217	44.81	3.60	12	0.11	362.00	4508.00	27700	20220824	-41.44	15420	20230726	5.19	26650	-39.14	20230210	15420	5.19	20230726	27700	-41.44	20220824	15420	5.19	20230726	3.49	N	361390	500	37 억	708511	N	N	0	N	N
104	20230814	101051	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16250	-280	5	-1.69	99665680	6122	50.70	16720	16720	16180	21450	11580	16530	16279.92	9.45	-2064	16830	16680	16490	16340	16150	16755	16415	38	4935	500	12230	10	1	7500789	1219	44.89	3.60	12	0.08	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	3.49	N	361390	500	37 억	708511	N	N	0	N	N
105	20230814	091047	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16350	-180	5	-1.09	11518990	700	5.80	16720	16720	16350	21450	11580	16530	16455.70	9.45	-261	16830	16680	16490	16340	16150	16755	16415	38	4935	500	12230	10	1	7500789	1226	45.17	3.63	12	0.01	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	3.49	N	361390	500	37 억	708511	N	N	0	N	N
106	20230811	161048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16530	210	2	1.29	198139940	12036	80.82	16330	16640	16300	21200	11430	16320	16462.02	9.38	5031	16780	16550	16350	16120	15920	16450	16020	38	4885	500	12070	10	1	7500789	1240	45.66	3.67	12	0.16	362.00	4508.00	27700	20220824	-40.32	15420	20230726	7.20	26650	-37.97	20230210	15420	7.20	20230726	27700	-40.32	20220824	15420	7.20	20230726	3.52	N	361390	500	37 억	703408	N	N	0	N	N
107	20230811	151042	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16470	150	2	0.92	190121550	11550	77.55	16330	16640	16300	21200	11430	16320	16460.74	9.38	5023	16780	16550	16350	16120	15920	16450	16020	38	4885	500	12070	10	1	7500789	1235	45.50	3.65	12	0.15	362.00	4508.00	27700	20220824	-40.54	15420	20230726	6.81	26650	-38.20	20230210	15420	6.81	20230726	27700	-40.54	20220824	15420	6.81	20230726	3.52	N	361390	500	37 억	703408	N	N	0	N	N
108	20230811	141040	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16470	150	2	0.92	174219910	10585	71.07	16330	16640	16300	21200	11430	16320	16459.13	9.38	4751	16780	16550	16350	16120	15920	16450	16020	38	4885	500	12070	10	1	7500789	1235	45.50	3.65	12	0.14	362.00	4508.00	27700	20220824	-40.54	15420	20230726	6.81	26650	-38.20	20230210	15420	6.81	20230726	27700	-40.54	20220824	15420	6.81	20230726	3.52	N	361390	500	37 억	703408	N	N	0	N	N
109	20230811	131040	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16510	190	2	1.16	139931080	8508	57.13	16330	16640	16300	21200	11430	16320	16447.00	9.38	4043	16780	16550	16350	16120	15920	16450	16020	38	4885	500	12070	10	1	7500789	1238	45.61	3.66	12	0.11	362.00	4508.00	27700	20220824	-40.40	15420	20230726	7.07	26650	-38.05	20230210	15420	7.07	20230726	27700	-40.40	20220824	15420	7.07	20230726	3.52	N	361390	500	37 억	703408	N	N	0	N	N
110	20230811	121030	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16510	190	2	1.16	123107540	7487	50.27	16330	16640	16300	21200	11430	16320	16442.84	9.38	3598	16780	16550	16350	16120	15920	16450	16020	38	4885	500	12070	10	1	7500789	1238	45.61	3.66	12	0.10	362.00	4508.00	27700	20220824	-40.40	15420	20230726	7.07	26650	-38.05	20230210	15420	7.07	20230726	27700	-40.40	20220824	15420	7.07	20230726	3.52	N	361390	500	37 억	703408	N	N	0	N	N
111	20230811	111031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16460	140	2	0.86	102784970	6254	41.99	16330	16640	16300	21200	11430	16320	16435.08	9.38	3323	16780	16550	16350	16120	15920	16450	16020	38	4885	500	12070	10	1	7500789	1235	45.47	3.65	12	0.08	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	3.52	N	361390	500	37 억	703408	N	N	0	N	N
112	20230811	101025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16440	120	2	0.74	50709710	3100	20.82	16330	16480	16300	21200	11430	16320	16357.97	9.38	1868	16780	16550	16350	16120	15920	16450	16020	38	4885	500	12070	10	1	7500789	1233	45.41	3.65	12	0.04	362.00	4508.00	27700	20220824	-40.65	15420	20230726	6.61	26650	-38.31	20230210	15420	6.61	20230726	27700	-40.65	20220824	15420	6.61	20230726	3.52	N	361390	500	37 억	703408	N	N	0	N	N
113	20230811	091039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16450	130	2	0.80	2662380	163	1.09	16330	16450	16300	21200	11430	16320	16333.62	9.38	8	16780	16550	16350	16120	15920	16450	16020	38	4885	500	12070	10	1	7500789	1234	45.44	3.65	12	0.00	362.00	4508.00	27700	20220824	-40.61	15420	20230726	6.68	26650	-38.27	20230210	15420	6.68	20230726	27700	-40.61	20220824	15420	6.68	20230726	3.52	N	361390	500	37 억	703408	N	N	0	N	N
114	20230810	161027	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16320	-200	5	-1.21	242295420	14893	86.05	16550	16580	16150	21450	11570	16520	16268.97	9.40	-2154	16766	16642	16476	16352	16186	16705	16415	38	4940	500	12220	10	1	7500789	1224	45.08	3.62	12	0.20	362.00	4508.00	27700	20220824	-41.08	15420	20230726	5.84	26650	-38.76	20230210	15420	5.84	20230726	27700	-41.08	20220824	15420	5.84	20230726	3.52	N	361390	500	37 억	705139	N	N	85	N	N
115	20230810	151024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16350	-170	5	-1.03	223050320	13714	79.24	16550	16580	16150	21450	11570	16520	16264.42	9.40	-2154	16766	16642	16476	16352	16186	16705	16415	38	4940	500	12220	10	1	7500789	1226	45.17	3.63	12	0.18	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	3.52	N	361390	500	37 억	705139	N	N	85	N	N
116	20230810	141024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16320	-200	5	-1.21	201054840	12367	71.45	16550	16580	16150	21450	11570	16520	16257.37	9.40	-2256	16766	16642	16476	16352	16186	16705	16415	38	4940	500	12220	10	1	7500789	1224	45.08	3.62	12	0.16	362.00	4508.00	27700	20220824	-41.08	15420	20230726	5.84	26650	-38.76	20230210	15420	5.84	20230726	27700	-41.08	20220824	15420	5.84	20230726	3.52	N	361390	500	37 억	705139	N	N	85	N	N
117	20230810	131015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16320	-200	5	-1.21	180829690	11128	64.29	16550	16580	16150	21450	11570	16520	16249.97	9.40	-2720	16766	16642	16476	16352	16186	16705	16415	38	4940	500	12220	10	1	7500789	1224	45.08	3.62	12	0.15	362.00	4508.00	27700	20220824	-41.08	15420	20230726	5.84	26650	-38.76	20230210	15420	5.84	20230726	27700	-41.08	20220824	15420	5.84	20230726	3.52	N	361390	500	37 억	705139	N	N	85	N	N
118	20230810	121034	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16300	-220	5	-1.33	164712320	10139	58.58	16550	16580	16150	21450	11570	16520	16245.42	9.40	-3187	16766	16642	16476	16352	16186	16705	16415	38	4940	500	12220	10	1	7500789	1223	45.03	3.62	12	0.14	362.00	4508.00	27700	20220824	-41.16	15420	20230726	5.71	26650	-38.84	20230210	15420	5.71	20230726	27700	-41.16	20220824	15420	5.71	20230726	3.52	N	361390	500	37 억	705139	N	N	85	N	N
119	20230810	111037	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16200	-320	5	-1.94	147175110	9063	52.36	16550	16580	16150	21450	11570	16520	16239.12	9.40	-3171	16766	16642	16476	16352	16186	16705	16415	38	4940	500	12220	10	1	7500789	1215	44.75	3.59	12	0.12	362.00	4508.00	27700	20220824	-41.52	15420	20230726	5.06	26650	-39.21	20230210	15420	5.06	20230726	27700	-41.52	20220824	15420	5.06	20230726	3.52	N	361390	500	37 억	705139	N	N	85	N	N
120	20230810	101030	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16190	-330	5	-2.00	85043120	5223	30.18	16550	16580	16180	21450	11570	16520	16282.43	9.40	-3085	16766	16642	16476	16352	16186	16705	16415	38	4940	500	12220	10	1	7500789	1214	44.72	3.59	12	0.07	362.00	4508.00	27700	20220824	-41.55	15420	20230726	4.99	26650	-39.25	20230210	15420	4.99	20230726	27700	-41.55	20220824	15420	4.99	20230726	3.52	N	361390	500	37 억	705139	N	N	85	N	N
121	20230810	091040	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16580	60	2	0.36	5508220	335	1.94	16550	16580	16360	21450	11570	16520	16442.45	9.40	-49	16766	16642	16476	16352	16186	16705	16415	38	4940	500	12220	10	1	7500789	1244	45.80	3.68	12	0.00	362.00	4508.00	27700	20220824	-40.14	15420	20230726	7.52	26650	-37.79	20230210	15420	7.52	20230726	27700	-40.14	20220824	15420	7.52	20230726	3.52	N	361390	500	37 억	705139	N	N	85	N	N
122	20230809	161026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16520	150	2	0.92	284939620	17304	69.57	16500	16600	16310	21250	11460	16370	16466.68	9.31	6831	17216	16792	16526	16102	15836	16660	15970	38	4895	500	12110	10	1	7500789	1239	45.64	3.66	12	0.23	362.00	4508.00	27700	20220824	-40.36	15420	20230726	7.13	26650	-38.01	20230210	15420	7.13	20230726	27700	-40.36	20220824	15420	7.13	20230726	3.56	N	361390	500	37 억	698400	N	N	85	N	N
123	20230809	151014	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16490	120	2	0.73	272946840	16578	66.65	16500	16600	16310	21250	11460	16370	16464.40	9.31	6716	17216	16792	16526	16102	15836	16660	15970	38	4895	500	12110	10	1	7500789	1237	45.55	3.66	12	0.22	362.00	4508.00	27700	20220824	-40.47	15420	20230726	6.94	26650	-38.12	20230210	15420	6.94	20230726	27700	-40.47	20220824	15420	6.94	20230726	3.56	N	361390	500	37 억	698400	N	N	93	N	N
124	20230809	141010	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16520	150	2	0.92	245271690	14901	59.91	16500	16600	16310	21250	11460	16370	16460.08	9.31	6103	17216	16792	16526	16102	15836	16660	15970	38	4895	500	12110	10	1	7500789	1239	45.64	3.66	12	0.20	362.00	4508.00	27700	20220824	-40.36	15420	20230726	7.13	26650	-38.01	20230210	15420	7.13	20230726	27700	-40.36	20220824	15420	7.13	20230726	3.56	N	361390	500	37 억	698400	N	N	93	N	N
125	20230809	131033	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16500	130	2	0.79	233991640	14219	57.17	16500	16600	16310	21250	11460	16370	16456.27	9.31	5712	17216	16792	16526	16102	15836	16660	15970	38	4895	500	12110	10	1	7500789	1238	45.58	3.66	12	0.19	362.00	4508.00	27700	20220824	-40.43	15420	20230726	7.00	26650	-38.09	20230210	15420	7.00	20230726	27700	-40.43	20220824	15420	7.00	20230726	3.56	N	361390	500	37 억	698400	N	N	93	N	N
126	20230809	121032	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16590	220	2	1.34	198672750	12083	48.58	16500	16600	16310	21250	11460	16370	16442.34	9.31	4696	17216	16792	16526	16102	15836	16660	15970	38	4895	500	12110	10	1	7500789	1244	45.83	3.68	12	0.16	362.00	4508.00	27700	20220824	-40.11	15420	20230726	7.59	26650	-37.75	20230210	15420	7.59	20230726	27700	-40.11	20220824	15420	7.59	20230726	3.56	N	361390	500	37 억	698400	N	N	93	N	N
127	20230809	111024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16400	30	2	0.18	102246340	6231	25.05	16500	16600	16310	21250	11460	16370	16409.30	9.31	1451	17216	16792	16526	16102	15836	16660	15970	38	4895	500	12110	10	1	7500789	1230	45.30	3.64	12	0.08	362.00	4508.00	27700	20220824	-40.79	15420	20230726	6.36	26650	-38.46	20230210	15420	6.36	20230726	27700	-40.79	20220824	15420	6.36	20230726	3.56	N	361390	500	37 억	698400	N	N	93	N	N
128	20230809	101012	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16570	200	2	1.22	80371970	4899	19.70	16500	16600	16310	21250	11460	16370	16405.79	9.31	1533	17216	16792	16526	16102	15836	16660	15970	38	4895	500	12110	10	1	7500789	1243	45.77	3.68	12	0.07	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	3.56	N	361390	500	37 억	698400	N	N	93	N	N
129	20230809	091017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16390	20	2	0.12	8635140	526	2.11	16500	16500	16380	21250	11460	16370	16416.62	9.31	409	17216	16792	16526	16102	15836	16660	15970	38	4895	500	12110	10	1	7500789	1229	45.28	3.64	12	0.01	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	3.56	N	361390	500	37 억	698400	N	N	93	N	N
130	20230808	161037	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16370	-440	5	-2.62	405353780	24658	146.34	16850	16950	16260	21850	11770	16810	16439.07	9.42	-6993	17223	17016	16773	16566	16323	17120	16670	38	5040	500	12430	10	1	7500789	1228	45.22	3.63	12	0.33	362.00	4508.00	27700	20220824	-40.90	15420	20230726	6.16	26650	-38.57	20230210	15420	6.16	20230726	27700	-40.90	20220824	15420	6.16	20230726	3.57	N	361390	500	37 억	706945	N	N	93	N	N
131	20230808	151023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16290	-520	5	-3.09	379399620	23069	136.91	16850	16950	16260	21850	11770	16810	16446.30	9.42	-6626	17223	17016	16773	16566	16323	17120	16670	38	5040	500	12430	10	1	7500789	1222	45.00	3.61	12	0.31	362.00	4508.00	27700	20220824	-41.19	15420	20230726	5.64	26650	-38.87	20230210	15420	5.64	20230726	27700	-41.19	20220824	15420	5.64	20230726	3.57	N	361390	500	37 억	706945	N	N	2	N	N
132	20230808	141019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16400	-410	5	-2.44	356581400	21671	128.61	16850	16950	16260	21850	11770	16810	16454.31	9.42	-6353	17223	17016	16773	16566	16323	17120	16670	38	5040	500	12430	10	1	7500789	1230	45.30	3.64	12	0.29	362.00	4508.00	27700	20220824	-40.79	15420	20230726	6.36	26650	-38.46	20230210	15420	6.36	20230726	27700	-40.79	20220824	15420	6.36	20230726	3.57	N	361390	500	37 억	706945	N	N	2	N	N
133	20230808	131008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16320	-490	5	-2.91	286355470	17372	103.10	16850	16950	16280	21850	11770	16810	16483.74	9.42	-5135	17223	17016	16773	16566	16323	17120	16670	38	5040	500	12430	10	1	7500789	1224	45.08	3.62	12	0.23	362.00	4508.00	27700	20220824	-41.08	15420	20230726	5.84	26650	-38.76	20230210	15420	5.84	20230726	27700	-41.08	20220824	15420	5.84	20230726	3.57	N	361390	500	37 억	706945	N	N	2	N	N
134	20230808	121016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16420	-390	5	-2.32	192185490	11608	68.89	16850	16950	16390	21850	11770	16810	16556.30	9.42	-4389	17223	17016	16773	16566	16323	17120	16670	38	5040	500	12430	10	1	7500789	1232	45.36	3.64	12	0.15	362.00	4508.00	27700	20220824	-40.72	15420	20230726	6.49	26650	-38.39	20230210	15420	6.49	20230726	27700	-40.72	20220824	15420	6.49	20230726	3.57	N	361390	500	37 억	706945	N	N	2	N	N
135	20230808	111004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16500	-310	5	-1.84	144495230	8710	51.69	16850	16950	16450	21850	11770	16810	16589.58	9.42	-2528	17223	17016	16773	16566	16323	17120	16670	38	5040	500	12430	10	1	7500789	1238	45.58	3.66	12	0.12	362.00	4508.00	27700	20220824	-40.43	15420	20230726	7.00	26650	-38.09	20230210	15420	7.00	20230726	27700	-40.43	20220824	15420	7.00	20230726	3.57	N	361390	500	37 억	706945	N	N	2	N	N
136	20230808	101018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16650	-160	5	-0.95	52690720	3151	18.70	16850	16950	16540	21850	11770	16810	16721.90	9.42	-1142	17223	17016	16773	16566	16323	17120	16670	38	5040	500	12430	10	1	7500789	1249	45.99	3.69	12	0.04	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	3.57	N	361390	500	37 억	706945	N	N	2	N	N
137	20230808	091024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16710	-100	5	-0.59	10279560	610	3.62	16850	16950	16710	21850	11770	16810	16851.74	9.42	-124	17223	17016	16773	16566	16323	17120	16670	38	5040	500	12430	10	1	7500789	1253	46.16	3.71	12	0.01	362.00	4508.00	27700	20220824	-39.68	15420	20230726	8.37	26650	-37.30	20230210	15420	8.37	20230726	27700	-39.68	20220824	15420	8.37	20230726	3.57	N	361390	500	37 억	706945	N	N	2	N	N
138	20230807	161014	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16810	80	2	0.48	281543820	16845	85.49	16730	16980	16530	21700	11720	16730	16713.33	9.39	2475	17170	16950	16760	16540	16350	16855	16445	38	4990	500	12380	10	1	7500789	1261	46.44	3.73	12	0.22	362.00	4508.00	27700	20220824	-39.31	15420	20230726	9.01	26650	-36.92	20230210	15420	9.01	20230726	27700	-39.31	20220824	15420	9.01	20230726	3.59	N	361390	500	37 억	704471	N	N	2	N	N
139	20230807	151014	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16720	-10	5	-0.06	249014870	14907	75.65	16730	16980	16530	21700	11720	16730	16704.56	9.39	2552	17170	16950	16760	16540	16350	16855	16445	38	4990	500	12380	10	1	7500789	1254	46.19	3.71	12	0.20	362.00	4508.00	27700	20220824	-39.64	15420	20230726	8.43	26650	-37.26	20230210	15420	8.43	20230726	27700	-39.64	20220824	15420	8.43	20230726	3.59	N	361390	500	37 억	704471	N	N	0	N	N
140	20230807	141020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16800	70	2	0.42	209753560	12564	63.76	16730	16980	16530	21700	11720	16730	16694.81	9.39	1379	17170	16950	16760	16540	16350	16855	16445	38	4990	500	12380	10	1	7500789	1260	46.41	3.73	12	0.17	362.00	4508.00	27700	20220824	-39.35	15420	20230726	8.95	26650	-36.96	20230210	15420	8.95	20230726	27700	-39.35	20220824	15420	8.95	20230726	3.59	N	361390	500	37 억	704471	N	N	0	N	N
141	20230807	131008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16790	60	2	0.36	189119330	11335	57.53	16730	16980	16530	21700	11720	16730	16684.55	9.39	1492	17170	16950	16760	16540	16350	16855	16445	38	4990	500	12380	10	1	7500789	1259	46.38	3.72	12	0.15	362.00	4508.00	27700	20220824	-39.39	15420	20230726	8.88	26650	-37.00	20230210	15420	8.88	20230726	27700	-39.39	20220824	15420	8.88	20230726	3.59	N	361390	500	37 억	704471	N	N	0	N	N
142	20230807	121007	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16860	130	2	0.78	170077460	10204	51.79	16730	16980	16530	21700	11720	16730	16667.72	9.39	1084	17170	16950	16760	16540	16350	16855	16445	38	4990	500	12380	10	1	7500789	1265	46.57	3.74	12	0.14	362.00	4508.00	27700	20220824	-39.13	15420	20230726	9.34	26650	-36.74	20230210	15420	9.34	20230726	27700	-39.13	20220824	15420	9.34	20230726	3.59	N	361390	500	37 억	704471	N	N	0	N	N
143	20230807	110958	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16640	-90	5	-0.54	141425530	8497	43.12	16730	16980	16530	21700	11720	16730	16644.17	9.39	-6	17170	16950	16760	16540	16350	16855	16445	38	4990	500	12380	10	1	7500789	1248	45.97	3.69	12	0.11	362.00	4508.00	27700	20220824	-39.93	15420	20230726	7.91	26650	-37.56	20230210	15420	7.91	20230726	27700	-39.93	20220824	15420	7.91	20230726	3.59	N	361390	500	37 억	704471	N	N	0	N	N
144	20230807	101012	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16660	-70	5	-0.42	90932350	5466	27.74	16730	16980	16530	21700	11720	16730	16636.00	9.39	-493	17170	16950	16760	16540	16350	16855	16445	38	4990	500	12380	10	1	7500789	1250	46.02	3.70	12	0.07	362.00	4508.00	27700	20220824	-39.86	15420	20230726	8.04	26650	-37.49	20230210	15420	8.04	20230726	27700	-39.86	20220824	15420	8.04	20230726	3.59	N	361390	500	37 억	704471	N	N	0	N	N
145	20230807	091009	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16730	0	3	0.00	10244420	611	3.10	16730	16980	16730	21700	11720	16730	16766.64	9.39	-202	17170	16950	16760	16540	16350	16855	16445	38	4990	500	12380	10	1	7500789	1255	46.22	3.71	12	0.01	362.00	4508.00	27700	20220824	-39.60	15420	20230726	8.50	26650	-37.22	20230210	15420	8.50	20230726	27700	-39.60	20220824	15420	8.50	20230726	3.59	N	361390	500	37 억	704471	N	N	0	N	N
146	20230804	161002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16730	-10	5	-0.06	326329190	19526	62.75	16740	16980	16570	21750	11720	16740	16712.54	9.39	-213	17446	17092	16746	16392	16046	17090	16390	38	5015	500	12380	10	1	7500789	1255	46.22	3.71	12	0.26	362.00	4508.00	27700	20220824	-39.60	15420	20230726	8.50	26650	-37.22	20230210	15420	8.50	20230726	27700	-39.60	20220824	15420	8.50	20230726	3.62	N	361390	500	37 억	704122	N	N	1	N	N
147	20230804	151002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16750	10	2	0.06	307948150	18427	59.21	16740	16980	16570	21750	11720	16740	16711.79	9.39	-213	17446	17092	16746	16392	16046	17090	16390	38	5015	500	12380	10	1	7500789	1256	46.27	3.72	12	0.25	362.00	4508.00	27700	20220824	-39.53	15420	20230726	8.63	26650	-37.15	20230210	15420	8.63	20230726	27700	-39.53	20220824	15420	8.63	20230726	3.62	N	361390	500	37 억	704122	N	N	1	N	N
148	20230804	141016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16700	-40	5	-0.24	236667640	14166	45.52	16740	16980	16570	21750	11720	16740	16706.74	9.39	-1173	17446	17092	16746	16392	16046	17090	16390	38	5015	500	12380	10	1	7500789	1253	46.13	3.70	12	0.19	362.00	4508.00	27700	20220824	-39.71	15420	20230726	8.30	26650	-37.34	20230210	15420	8.30	20230726	27700	-39.71	20220824	15420	8.30	20230726	3.62	N	361390	500	37 억	704122	N	N	1	N	N
149	20230804	130959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16600	-140	5	-0.84	215183590	12873	41.37	16740	16980	16570	21750	11720	16740	16715.89	9.39	-1400	17446	17092	16746	16392	16046	17090	16390	38	5015	500	12380	10	1	7500789	1245	45.86	3.68	12	0.17	362.00	4508.00	27700	20220824	-40.07	15420	20230726	7.65	26650	-37.71	20230210	15420	7.65	20230726	27700	-40.07	20220824	15420	7.65	20230726	3.62	N	361390	500	37 억	704122	N	N	1	N	N
150	20230804	120953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16660	-80	5	-0.48	172387760	10299	33.10	16740	16980	16610	21750	11720	16740	16738.30	9.39	-190	17446	17092	16746	16392	16046	17090	16390	38	5015	500	12380	10	1	7500789	1250	46.02	3.70	12	0.14	362.00	4508.00	27700	20220824	-39.86	15420	20230726	8.04	26650	-37.49	20230210	15420	8.04	20230726	27700	-39.86	20220824	15420	8.04	20230726	3.62	N	361390	500	37 억	704122	N	N	1	N	N
151	20230804	111006	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16690	-50	5	-0.30	137502890	8204	26.36	16740	16980	16640	21750	11720	16740	16760.47	9.39	487	17446	17092	16746	16392	16046	17090	16390	38	5015	500	12380	10	1	7500789	1252	46.10	3.70	12	0.11	362.00	4508.00	27700	20220824	-39.75	15420	20230726	8.24	26650	-37.37	20230210	15420	8.24	20230726	27700	-39.75	20220824	15420	8.24	20230726	3.62	N	361390	500	37 억	704122	N	N	1	N	N
152	20230804	100947	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16820	80	2	0.48	83330040	4974	15.98	16740	16980	16640	21750	11720	16740	16753.12	9.39	1059	17446	17092	16746	16392	16046	17090	16390	38	5015	500	12380	10	1	7500789	1262	46.46	3.73	12	0.07	362.00	4508.00	27700	20220824	-39.28	15420	20230726	9.08	26650	-36.89	20230210	15420	9.08	20230726	27700	-39.28	20220824	15420	9.08	20230726	3.62	N	361390	500	37 억	704122	N	N	1	N	N
153	20230804	090949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16660	-80	5	-0.48	11054080	661	2.12	16740	16770	16660	21750	11720	16740	16723.27	9.39	-144	17446	17092	16746	16392	16046	17090	16390	38	5015	500	12380	10	1	7500789	1250	46.02	3.70	12	0.01	362.00	4508.00	27700	20220824	-39.86	15420	20230726	8.04	26650	-37.49	20230210	15420	8.04	20230726	27700	-39.86	20220824	15420	8.04	20230726	3.62	N	361390	500	37 억	704122	N	N	1	N	N
154	20230803	160953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16740	-210	5	-1.24	516469640	31022	105.70	16740	17100	16400	22000	11870	16950	16648.35	9.30	6670	17950	17450	17200	16700	16450	17325	16575	38	5065	500	12540	10	1	7500789	1256	46.24	3.71	12	0.41	362.00	4508.00	27700	20220824	-39.57	15420	20230726	8.56	26650	-37.19	20230210	15420	8.56	20230726	27700	-39.57	20220824	15420	8.56	20230726	3.65	N	361390	500	37 억	697217	N	N	1	N	N
155	20230803	150959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16750	-200	5	-1.18	478226500	28738	97.92	16740	17100	16400	22000	11870	16950	16640.91	9.30	5888	17950	17450	17200	16700	16450	17325	16575	38	5065	500	12540	10	1	7500789	1256	46.27	3.72	12	0.38	362.00	4508.00	27700	20220824	-39.53	15420	20230726	8.63	26650	-37.15	20230210	15420	8.63	20230726	27700	-39.53	20220824	15420	8.63	20230726	3.65	N	361390	500	37 억	697217	N	N	1	N	N
156	20230803	140951	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16690	-260	5	-1.53	454739600	27337	93.14	16740	17100	16400	22000	11870	16950	16634.58	9.30	5710	17950	17450	17200	16700	16450	17325	16575	38	5065	500	12540	10	1	7500789	1252	46.10	3.70	12	0.36	362.00	4508.00	27700	20220824	-39.75	15420	20230726	8.24	26650	-37.37	20230210	15420	8.24	20230726	27700	-39.75	20220824	15420	8.24	20230726	3.65	N	361390	500	37 억	697217	N	N	1	N	N
157	20230803	130953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16780	-170	5	-1.00	425953910	25615	87.28	16740	17100	16400	22000	11870	16950	16629.08	9.30	5443	17950	17450	17200	16700	16450	17325	16575	38	5065	500	12540	10	1	7500789	1259	46.35	3.72	12	0.34	362.00	4508.00	27700	20220824	-39.42	15420	20230726	8.82	26650	-37.04	20230210	15420	8.82	20230726	27700	-39.42	20220824	15420	8.82	20230726	3.65	N	361390	500	37 억	697217	N	N	1	N	N
158	20230803	120958	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16690	-260	5	-1.53	407108010	24488	83.44	16740	17100	16400	22000	11870	16950	16624.80	9.30	5197	17950	17450	17200	16700	16450	17325	16575	38	5065	500	12540	10	1	7500789	1252	46.10	3.70	12	0.33	362.00	4508.00	27700	20220824	-39.75	15420	20230726	8.24	26650	-37.37	20230210	15420	8.24	20230726	27700	-39.75	20220824	15420	8.24	20230726	3.65	N	361390	500	37 억	697217	N	N	1	N	N
159	20230803	110946	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16740	-210	5	-1.24	360758590	21686	73.89	16740	17100	16400	22000	11870	16950	16635.55	9.30	5172	17950	17450	17200	16700	16450	17325	16575	38	5065	500	12540	10	1	7500789	1256	46.24	3.71	12	0.29	362.00	4508.00	27700	20220824	-39.57	15420	20230726	8.56	26650	-37.19	20230210	15420	8.56	20230726	27700	-39.57	20220824	15420	8.56	20230726	3.65	N	361390	500	37 억	697217	N	N	1	N	N
160	20230803	100944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16880	-70	5	-0.41	258568600	15551	52.99	16740	17100	16400	22000	11870	16950	16627.14	9.30	5593	17950	17450	17200	16700	16450	17325	16575	38	5065	500	12540	10	1	7500789	1266	46.63	3.74	12	0.21	362.00	4508.00	27700	20220824	-39.06	15420	20230726	9.47	26650	-36.66	20230210	15420	9.47	20230726	27700	-39.06	20220824	15420	9.47	20230726	3.65	N	361390	500	37 억	697217	N	N	1	N	N
161	20230803	090946	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16850	-100	5	-0.59	14360830	859	2.93	16740	17100	16600	22000	11870	16950	16718.08	9.30	44	17950	17450	17200	16700	16450	17325	16575	38	5065	500	12540	10	1	7500789	1264	46.55	3.74	12	0.01	362.00	4508.00	27700	20220824	-39.17	15420	20230726	9.27	26650	-36.77	20230210	15420	9.27	20230726	27700	-39.17	20220824	15420	9.27	20230726	3.65	N	361390	500	37 억	697217	N	N	1	N	N
162	20230802	160953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16950	-450	5	-2.59	503582840	29349	69.93	17700	17700	16950	22600	12180	17400	17158.43	9.40	-7909	18060	17730	17360	17030	16660	17895	17195	38	5210	500	12870	10	1	7500789	1271	46.82	3.76	12	0.39	362.00	4508.00	27700	20220824	-38.81	15420	20230726	9.92	26650	-36.40	20230210	15420	9.92	20230726	27700	-38.81	20220824	15420	9.92	20230726	3.62	N	361390	500	37 억	704732	N	N	1	N	N
163	20230802	151005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16980	-420	5	-2.41	475184170	27674	65.93	17700	17700	16950	22600	12180	17400	17170.78	9.40	-7888	18060	17730	17360	17030	16660	17895	17195	38	5210	500	12870	10	1	7500789	1274	46.91	3.77	12	0.37	362.00	4508.00	27700	20220824	-38.70	15420	20230726	10.12	26650	-36.29	20230210	15420	10.12	20230726	27700	-38.70	20220824	15420	10.12	20230726	3.62	N	361390	500	37 억	704732	N	N	0	N	N
164	20230802	140952	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	-370	5	-2.13	366300700	21256	50.64	17700	17700	16960	22600	12180	17400	17232.81	9.40	-8899	18060	17730	17360	17030	16660	17895	17195	38	5210	500	12870	10	1	7500789	1277	47.04	3.78	12	0.28	362.00	4508.00	27700	20220824	-38.52	15420	20230726	10.44	26650	-36.10	20230210	15420	10.44	20230726	27700	-38.52	20220824	15420	10.44	20230726	3.62	N	361390	500	37 억	704732	N	N	0	N	N
165	20230802	130945	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17090	-310	5	-1.78	320656940	18575	44.26	17700	17700	17080	22600	12180	17400	17262.82	9.40	-7414	18060	17730	17360	17030	16660	17895	17195	38	5210	500	12870	10	1	7500789	1282	47.21	3.79	12	0.25	362.00	4508.00	27700	20220824	-38.30	15420	20230726	10.83	26650	-35.87	20230210	15420	10.83	20230726	27700	-38.30	20220824	15420	10.83	20230726	3.62	N	361390	500	37 억	704732	N	N	0	N	N
166	20230802	120941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17150	-250	5	-1.44	274654240	15886	37.85	17700	17700	17120	22600	12180	17400	17289.07	9.40	-6353	18060	17730	17360	17030	16660	17895	17195	38	5210	500	12870	10	1	7500789	1286	47.38	3.80	12	0.21	362.00	4508.00	27700	20220824	-38.09	15420	20230726	11.22	26650	-35.65	20230210	15420	11.22	20230726	27700	-38.09	20220824	15420	11.22	20230726	3.62	N	361390	500	37 억	704732	N	N	0	N	N
167	20230802	110944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17270	-130	5	-0.75	192293820	11099	26.44	17700	17700	17260	22600	12180	17400	17325.33	9.40	-3227	18060	17730	17360	17030	16660	17895	17195	38	5210	500	12870	10	1	7500789	1295	47.71	3.83	12	0.15	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	3.62	N	361390	500	37 억	704732	N	N	0	N	N
168	20230802	100944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17300	-100	5	-0.57	151168690	8720	20.78	17700	17700	17260	22600	12180	17400	17335.86	9.40	-3226	18060	17730	17360	17030	16660	17895	17195	38	5210	500	12870	10	1	7500789	1298	47.79	3.84	12	0.12	362.00	4508.00	27700	20220824	-37.55	15420	20230726	12.19	26650	-35.08	20230210	15420	12.19	20230726	27700	-37.55	20220824	15420	12.19	20230726	3.62	N	361390	500	37 억	704732	N	N	0	N	N
169	20230802	090944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17320	-80	5	-0.46	32529330	1872	4.46	17700	17700	17310	22600	12180	17400	17376.78	9.40	-711	18060	17730	17360	17030	16660	17895	17195	38	5210	500	12870	10	1	7500789	1299	47.85	3.84	12	0.02	362.00	4508.00	27700	20220824	-37.47	15420	20230726	12.32	26650	-35.01	20230210	15420	12.32	20230726	27700	-37.47	20220824	15420	12.32	20230726	3.62	N	361390	500	37 억	704732	N	N	0	N	N
170	20230801	160943	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17400	300	2	1.75	729000180	41829	82.99	16990	17690	16990	22200	11970	17100	17428.10	9.41	-873	18466	17782	17266	16582	16066	18125	16925	38	5115	500	12650	10	1	7500789	1305	48.07	3.86	12	0.56	362.00	4508.00	27700	20220824	-37.18	15420	20230726	12.84	26650	-34.71	20230210	15420	12.84	20230726	27700	-37.18	20220824	15420	12.84	20230726	3.63	N	361390	500	37 억	705999	N	N	0	N	N
171	20230801	150939	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17410	310	2	1.81	697559350	40022	79.40	16990	17690	16990	22200	11970	17100	17429.40	9.41	-1014	18466	17782	17266	16582	16066	18125	16925	38	5115	500	12650	10	1	7500789	1306	48.09	3.86	12	0.53	362.00	4508.00	27700	20220824	-37.15	15420	20230726	12.91	26650	-34.67	20230210	15420	12.91	20230726	27700	-37.15	20220824	15420	12.91	20230726	3.63	N	361390	500	37 억	705999	N	N	0	N	N
172	20230801	140956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17410	310	2	1.81	641912750	36823	73.06	16990	17690	16990	22200	11970	17100	17432.39	9.41	-1805	18466	17782	17266	16582	16066	18125	16925	38	5115	500	12650	10	1	7500789	1306	48.09	3.86	12	0.49	362.00	4508.00	27700	20220824	-37.15	15420	20230726	12.91	26650	-34.67	20230210	15420	12.91	20230726	27700	-37.15	20220824	15420	12.91	20230726	3.63	N	361390	500	37 억	705999	N	N	0	N	N
173	20230801	130935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17440	340	2	1.99	551102810	31595	62.68	16990	17690	16990	22200	11970	17100	17442.72	9.41	-732	18466	17782	17266	16582	16066	18125	16925	38	5115	500	12650	10	1	7500789	1308	48.18	3.87	12	0.42	362.00	4508.00	27700	20220824	-37.04	15420	20230726	13.10	26650	-34.56	20230210	15420	13.10	20230726	27700	-37.04	20220824	15420	13.10	20230726	3.63	N	361390	500	37 억	705999	N	N	0	N	N
174	20230801	120935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17440	340	2	1.99	520729750	29854	59.23	16990	17690	16990	22200	11970	17100	17442.55	9.41	-427	18466	17782	17266	16582	16066	18125	16925	38	5115	500	12650	10	1	7500789	1308	48.18	3.87	12	0.40	362.00	4508.00	27700	20220824	-37.04	15420	20230726	13.10	26650	-34.56	20230210	15420	13.10	20230726	27700	-37.04	20220824	15420	13.10	20230726	3.63	N	361390	500	37 억	705999	N	N	0	N	N
175	20230801	110931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17510	410	2	2.40	435487340	24967	49.53	16990	17690	16990	22200	11970	17100	17442.52	9.41	-868	18466	17782	17266	16582	16066	18125	16925	38	5115	500	12650	10	1	7500789	1313	48.37	3.88	12	0.33	362.00	4508.00	27700	20220824	-36.79	15420	20230726	13.55	26650	-34.30	20230210	15420	13.55	20230726	27700	-36.79	20220824	15420	13.55	20230726	3.63	N	361390	500	37 억	705999	N	N	0	N	N
176	20230801	100937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17560	460	2	2.69	325172320	18665	37.03	16990	17690	16990	22200	11970	17100	17421.50	9.41	-1806	18466	17782	17266	16582	16066	18125	16925	38	5115	500	12650	10	1	7500789	1317	48.51	3.90	12	0.25	362.00	4508.00	27700	20220824	-36.61	15420	20230726	13.88	26650	-34.11	20230210	15420	13.88	20230726	27700	-36.61	20220824	15420	13.88	20230726	3.63	N	361390	500	37 억	705999	N	N	0	N	N
177	20230801	090928	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	-70	5	-0.41	27352190	1607	3.19	16990	17100	16990	22200	11970	17100	17020.65	9.41	478	18466	17782	17266	16582	16066	18125	16925	38	5115	500	12650	10	1	7500789	1277	47.04	3.78	12	0.02	362.00	4508.00	27700	20220824	-38.52	15420	20230726	10.44	26650	-36.10	20230210	15420	10.44	20230726	27700	-38.52	20220824	15420	10.44	20230726	3.63	N	361390	500	37 억	705999	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History