KissMeData/099320/price/prices-20230701.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	650	2	2.33	698321050	24458	118.88	28350	28900	27850	36250	19550	27900	28551.85	1.21	0	1850	28600	28250	27850	27500	27100	28050	27300	45	8350	500	20080	50	1	9085607	2594	-114.20	2.15	12	0.27	-250.00	13307.00	48800	20230210	-41.50	22300	20221013	28.03	48800	-41.50	20230210	25700	11.09	20230726	48800	-41.50	20230210	22300	28.03	20221013	4.15	N	099320	500	45 억	110028	N	N	4	N	N
3	20230731	150735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28400	500	2	1.79	666567200	23342	113.46	28350	28900	27850	36250	19550	27900	28556.56	1.21	0	1764	28600	28250	27850	27500	27100	28050	27300	45	8350	500	20080	50	1	9085607	2580	-113.60	2.13	12	0.26	-250.00	13307.00	48800	20230210	-41.80	22300	20221013	27.35	48800	-41.80	20230210	25700	10.51	20230726	48800	-41.80	20230210	22300	27.35	20221013	4.15	N	099320	500	45 억	110028	N	N	4	N	N
4	20230731	140738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	600	2	2.15	628525300	22005	106.96	28350	28900	27850	36250	19550	27900	28562.84	1.21	0	2112	28600	28250	27850	27500	27100	28050	27300	45	8350	500	20080	50	1	9085607	2589	-114.00	2.14	12	0.24	-250.00	13307.00	48800	20230210	-41.60	22300	20221013	27.80	48800	-41.60	20230210	25700	10.89	20230726	48800	-41.60	20230210	22300	27.80	20221013	4.15	N	099320	500	45 억	110028	N	N	4	N	N
5	20230731	130738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28600	700	2	2.51	605381650	21193	103.01	28350	28900	27850	36250	19550	27900	28565.17	1.21	0	2369	28600	28250	27850	27500	27100	28050	27300	45	8350	500	20080	50	1	9085607	2598	-114.40	2.15	12	0.23	-250.00	13307.00	48800	20230210	-41.39	22300	20221013	28.25	48800	-41.39	20230210	25700	11.28	20230726	48800	-41.39	20230210	22300	28.25	20221013	4.15	N	099320	500	45 억	110028	N	N	4	N	N
6	20230731	120745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	800	2	2.87	543457700	19022	92.46	28350	28900	27850	36250	19550	27900	28569.96	1.21	0	2616	28600	28250	27850	27500	27100	28050	27300	45	8350	500	20080	50	1	9085607	2608	-114.80	2.16	12	0.21	-250.00	13307.00	48800	20230210	-41.19	22300	20221013	28.70	48800	-41.19	20230210	25700	11.67	20230726	48800	-41.19	20230210	22300	28.70	20221013	4.15	N	099320	500	45 억	110028	N	N	4	N	N
7	20230731	110748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28850	950	2	3.41	434600050	15240	74.08	28350	28900	27850	36250	19550	27900	28517.06	1.21	0	991	28600	28250	27850	27500	27100	28050	27300	45	8350	500	20080	50	1	9085607	2621	-115.40	2.17	12	0.17	-250.00	13307.00	48800	20230210	-40.88	22300	20221013	29.37	48800	-40.88	20230210	25700	12.26	20230726	48800	-40.88	20230210	22300	29.37	20221013	4.15	N	099320	500	45 억	110028	N	N	4	N	N
8	20230731	100743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	650	2	2.33	164625350	5851	28.44	28350	28550	27850	36250	19550	27900	28136.28	1.21	0	-9	28600	28250	27850	27500	27100	28050	27300	45	8350	500	20080	50	1	9085607	2594	-114.20	2.15	12	0.06	-250.00	13307.00	48800	20230210	-41.50	22300	20221013	28.03	48800	-41.50	20230210	25700	11.09	20230726	48800	-41.50	20230210	22300	28.03	20221013	4.15	N	099320	500	45 억	110028	N	N	4	N	N
9	20230731	090736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	450	2	1.61	2721600	96	0.47	28350	28350	28350	36250	19550	27900	28350.00	1.21	0	-10	28600	28250	27850	27500	27100	28050	27300	45	8350	500	20080	50	1	9085607	2576	-113.40	2.13	12	0.00	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	4.15	N	099320	500	45 억	110028	N	N	4	N	N
10	20230728	160738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	-100	5	-0.36	572953750	20541	42.08	27950	28200	27450	36400	19600	28000	27893.17	1.21	0	165	29533	28766	27683	26916	25833	29150	27300	45	8400	500	20160	50	1	9085607	2535	-111.60	2.10	12	0.23	-250.00	13307.00	48800	20230210	-42.83	22300	20221013	25.11	48800	-42.83	20230210	25700	8.56	20230726	48800	-42.83	20230210	22300	25.11	20221013	4.19	N	099320	500	45 억	109942	N	N	4	N	N
11	20230728	150738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	-150	5	-0.54	550230100	19726	40.41	27950	28200	27450	36400	19600	28000	27893.65	1.21	0	204	29533	28766	27683	26916	25833	29150	27300	45	8400	500	20160	50	1	9085607	2530	-111.40	2.09	12	0.22	-250.00	13307.00	48800	20230210	-42.93	22300	20221013	24.89	48800	-42.93	20230210	25700	8.37	20230726	48800	-42.93	20230210	22300	24.89	20221013	4.19	N	099320	500	45 억	109942	N	N	37	N	N
12	20230728	140735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	100	2	0.36	464809950	16674	34.16	27950	28200	27450	36400	19600	28000	27876.33	1.21	0	1971	29533	28766	27683	26916	25833	29150	27300	45	8400	500	20160	50	1	9085607	2553	-112.40	2.11	12	0.18	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	4.19	N	099320	500	45 억	109942	N	N	37	N	N
13	20230728	130738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	100	2	0.36	451930850	16216	33.22	27950	28200	27450	36400	19600	28000	27869.44	1.21	0	2066	29533	28766	27683	26916	25833	29150	27300	45	8400	500	20160	50	1	9085607	2553	-112.40	2.11	12	0.18	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	4.19	N	099320	500	45 억	109942	N	N	37	N	N
14	20230728	120735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	100	2	0.36	389963950	14013	28.71	27950	28150	27450	36400	19600	28000	27828.73	1.21	0	2934	29533	28766	27683	26916	25833	29150	27300	45	8400	500	20160	50	1	9085607	2553	-112.40	2.11	12	0.15	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	4.19	N	099320	500	45 억	109942	N	N	37	N	N
15	20230728	110742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	100	2	0.36	356169250	12806	26.23	27950	28150	27450	36400	19600	28000	27812.69	1.21	0	2492	29533	28766	27683	26916	25833	29150	27300	45	8400	500	20160	50	1	9085607	2553	-112.40	2.11	12	0.14	-250.00	13307.00	48800	20230210	-42.42	22300	20221013	26.01	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	22300	26.01	20221013	4.19	N	099320	500	45 억	109942	N	N	37	N	N
16	20230728	100732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27650	-350	5	-1.25	187971600	6749	13.83	27950	28150	27600	36400	19600	28000	27851.77	1.21	0	368	29533	28766	27683	26916	25833	29150	27300	45	8400	500	20160	50	1	9085607	2512	-110.60	2.08	12	0.07	-250.00	13307.00	48800	20230210	-43.34	22300	20221013	23.99	48800	-43.34	20230210	25700	7.59	20230726	48800	-43.34	20230210	22300	23.99	20221013	4.19	N	099320	500	45 억	109942	N	N	37	N	N
17	20230728	090740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	0	3	0.00	45510550	1628	3.34	27950	28150	27700	36400	19600	28000	27954.88	1.21	0	-189	29533	28766	27683	26916	25833	29150	27300	45	8400	500	20160	50	1	9085607	2544	-112.00	2.10	12	0.02	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	4.19	N	099320	500	45 억	109942	N	N	37	N	N
18	20230727	160733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	1400	2	5.26	1338692150	48807	52.04	26600	28450	26600	34550	18650	26600	27428.28	1.13	3817	6892	28800	27700	26700	25600	24600	27200	25100	45	7950	500	19150	50	1	9085607	2544	-112.00	2.10	12	0.54	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	22300	25.56	20221013	4.15	N	099320	500	45 억	102634	N	N	37	N	N
19	20230727	150735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27950	1350	2	5.08	1305542250	47621	50.77	26600	28450	26600	34550	18650	26600	27415.26	1.13	3817	6740	28800	27700	26700	25600	24600	27200	25100	45	7950	500	19150	50	1	9085607	2539	-111.80	2.10	12	0.52	-250.00	13307.00	48800	20230210	-42.73	22300	20221013	25.34	48800	-42.73	20230210	25700	8.75	20230726	48800	-42.73	20230210	22300	25.34	20221013	4.15	N	099320	500	45 억	102634	N	N	123	N	N
20	20230727	140731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27750	1150	2	4.32	1016075700	37262	39.73	26600	27800	26600	34550	18650	26600	27268.42	1.13	3817	6487	28800	27700	26700	25600	24600	27200	25100	45	7950	500	19150	50	1	9085607	2521	-111.00	2.09	12	0.41	-250.00	13307.00	48800	20230210	-43.14	22300	20221013	24.44	48800	-43.14	20230210	25700	7.98	20230726	48800	-43.14	20230210	22300	24.44	20221013	4.15	N	099320	500	45 억	102634	N	N	123	N	N
21	20230727	130730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27500	900	2	3.38	889373150	32682	34.84	26600	27550	26600	34550	18650	26600	27212.94	1.13	3817	4426	28800	27700	26700	25600	24600	27200	25100	45	7950	500	19150	50	1	9085607	2499	-110.00	2.07	12	0.36	-250.00	13307.00	48800	20230210	-43.65	22300	20221013	23.32	48800	-43.65	20230210	25700	7.00	20230726	48800	-43.65	20230210	22300	23.32	20221013	4.15	N	099320	500	45 억	102634	N	N	123	N	N
22	20230727	120732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27350	750	2	2.82	754697400	27762	29.60	26600	27500	26600	34550	18650	26600	27184.55	1.13	3817	4234	28800	27700	26700	25600	24600	27200	25100	45	7950	500	19150	50	1	9085607	2485	-109.40	2.06	12	0.31	-250.00	13307.00	48800	20230210	-43.95	22300	20221013	22.65	48800	-43.95	20230210	25700	6.42	20230726	48800	-43.95	20230210	22300	22.65	20221013	4.15	N	099320	500	45 억	102634	N	N	123	N	N
23	20230727	110735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27300	700	2	2.63	609921300	22458	23.94	26600	27500	26600	34550	18650	26600	27158.31	1.13	3817	4253	28800	27700	26700	25600	24600	27200	25100	45	7950	500	19150	50	1	9085607	2480	-109.20	2.05	12	0.25	-250.00	13307.00	48800	20230210	-44.06	22300	20221013	22.42	48800	-44.06	20230210	25700	6.23	20230726	48800	-44.06	20230210	22300	22.42	20221013	4.15	N	099320	500	45 억	102634	N	N	123	N	N
24	20230727	100732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27050	450	2	1.69	362952800	13411	14.30	26600	27400	26600	34550	18650	26600	27063.81	1.13	3817	3579	28800	27700	26700	25600	24600	27200	25100	45	7950	500	19150	50	1	9085607	2458	-108.20	2.03	12	0.15	-250.00	13307.00	48800	20230210	-44.57	22300	20221013	21.30	48800	-44.57	20230210	25700	5.25	20230726	48800	-44.57	20230210	22300	21.30	20221013	4.15	N	099320	500	45 억	102634	N	N	123	N	N
25	20230727	090730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26800	200	2	0.75	64087500	2400	2.56	26600	26900	26600	34550	18650	26600	26703.12	1.13	3817	325	28800	27700	26700	25600	24600	27200	25100	45	7950	500	19150	50	1	9085607	2435	-107.20	2.01	12	0.03	-250.00	13307.00	48800	20230210	-45.08	22300	20221013	20.18	48800	-45.08	20230210	25700	4.28	20230726	48800	-45.08	20230210	22300	20.18	20221013	4.15	N	099320	500	45 억	102634	N	N	123	N	N
26	20230726	160729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26600	-800	5	-2.92	2461890200	93655	188.25	27200	27800	25700	35600	19200	27400	26286.74	1.09	0	7933	28200	27800	27600	27200	27000	27700	27100	45	8200	500	19720	50	1	9085607	2417	-106.40	2.00	12	1.03	-250.00	13307.00	48800	20230210	-45.49	22300	20221013	19.28	48800	-45.49	20230210	25700	3.50	20230726	48800	-45.49	20230210	22300	19.28	20221013	4.26	N	099320	500	45 억	98817	N	N	123	N	N
27	20230726	150734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26300	-1100	5	-4.01	2356823300	89682	180.26	27200	27800	25700	35600	19200	27400	26279.78	1.09	0	8260	28200	27800	27600	27200	27000	27700	27100	45	8200	500	19720	50	1	9085607	2390	-105.20	1.98	12	0.99	-250.00	13307.00	48800	20230210	-46.11	22300	20221013	17.94	48800	-46.11	20230210	25700	2.33	20230726	48800	-46.11	20230210	22300	17.94	20221013	4.26	N	099320	500	45 억	98817	N	N	236	N	N
28	20230726	140728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	25900	-1500	5	-5.47	2219039400	84429	169.70	27200	27800	25700	35600	19200	27400	26282.91	1.09	0	9082	28200	27800	27600	27200	27000	27700	27100	45	8200	500	19720	50	1	9085607	2353	-103.60	1.95	12	0.93	-250.00	13307.00	48800	20230210	-46.93	22300	20221013	16.14	48800	-46.93	20230210	25700	0.78	20230726	48800	-46.93	20230210	22300	16.14	20221013	4.26	N	099320	500	45 억	98817	N	N	236	N	N
29	20230726	130727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	25850	-1550	5	-5.66	1868481950	70942	142.59	27200	27800	25700	35600	19200	27400	26338.16	1.09	0	11379	28200	27800	27600	27200	27000	27700	27100	45	8200	500	19720	50	1	9085607	2349	-103.40	1.94	12	0.78	-250.00	13307.00	48800	20230210	-47.03	22300	20221013	15.92	48800	-47.03	20230210	25700	0.58	20230726	48800	-47.03	20230210	22300	15.92	20221013	4.26	N	099320	500	45 억	98817	N	N	236	N	N
30	20230726	120729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26050	-1350	5	-4.93	1439812250	54347	109.24	27200	27800	25950	35600	19200	27400	26492.95	1.09	0	9756	28200	27800	27600	27200	27000	27700	27100	45	8200	500	19720	50	1	9085607	2367	-104.20	1.96	12	0.60	-250.00	13307.00	48800	20230210	-46.62	22300	20221013	16.82	48800	-46.62	20230210	25950	0.39	20230726	48800	-46.62	20230210	22300	16.82	20221013	4.26	N	099320	500	45 억	98817	N	N	236	N	N
31	20230726	110723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26200	-1200	5	-4.38	1003946450	37663	75.70	27200	27800	25950	35600	19200	27400	26656.04	1.09	0	3846	28200	27800	27600	27200	27000	27700	27100	45	8200	500	19720	50	1	9085607	2380	-104.80	1.97	12	0.41	-250.00	13307.00	48800	20230210	-46.31	22300	20221013	17.49	48800	-46.31	20230210	25950	0.96	20230726	48800	-46.31	20230210	22300	17.49	20221013	4.26	N	099320	500	45 억	98817	N	N	236	N	N
32	20230726	100731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26750	-650	5	-2.37	548429800	20383	40.97	27200	27800	25950	35600	19200	27400	26906.24	1.09	0	2887	28200	27800	27600	27200	27000	27700	27100	45	8200	500	19720	50	1	9085607	2430	-107.00	2.01	12	0.22	-250.00	13307.00	48800	20230210	-45.18	22300	20221013	19.96	48800	-45.18	20230210	25950	3.08	20230726	48800	-45.18	20230210	22300	19.96	20221013	4.26	N	099320	500	45 억	98817	N	N	236	N	N
33	20230726	090724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27200	-200	5	-0.73	47423200	1734	3.49	27200	27800	27200	35600	19200	27400	27349.02	1.09	0	-195	28200	27800	27600	27200	27000	27700	27100	45	8200	500	19720	50	1	9085607	2471	-108.80	2.04	12	0.02	-250.00	13307.00	48800	20230210	-44.26	22300	20221013	21.97	48800	-44.26	20230210	27200	0.00	20230726	48800	-44.26	20230210	22300	21.97	20221013	4.26	N	099320	500	45 억	98817	N	N	236	N	N
34	20230725	160723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27400	-550	5	-1.97	1368231750	49629	104.95	27450	28000	27400	36300	19600	27950	27569.91	0.89	0	17942	29216	28582	28066	27432	26916	28325	27175	45	8350	500	20120	50	1	9085607	2489	-109.60	2.06	12	0.55	-250.00	13307.00	48800	20230210	-43.85	22300	20221013	22.87	48800	-43.85	20230210	27400	0.00	20230725	48800	-43.85	20230210	22300	22.87	20221013	4.24	N	099320	500	45 억	80724	N	N	236	N	N
35	20230725	150716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27550	-400	5	-1.43	1279683450	46401	98.12	27450	28000	27400	36300	19600	27950	27578.79	0.89	0	18268	29216	28582	28066	27432	26916	28325	27175	45	8350	500	20120	50	1	9085607	2503	-110.20	2.07	12	0.51	-250.00	13307.00	48800	20230210	-43.55	22300	20221013	23.54	48800	-43.55	20230210	27400	0.55	20230725	48800	-43.55	20230210	22300	23.54	20221013	4.24	N	099320	500	45 억	80724	N	N	2	N	N
36	20230725	140716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27400	-550	5	-1.97	1171705100	42475	89.82	27450	28000	27400	36300	19600	27950	27585.76	0.89	0	17402	29216	28582	28066	27432	26916	28325	27175	45	8350	500	20120	50	1	9085607	2489	-109.60	2.06	12	0.47	-250.00	13307.00	48800	20230210	-43.85	22300	20221013	22.87	48800	-43.85	20230210	27400	0.00	20230725	48800	-43.85	20230210	22300	22.87	20221013	4.24	N	099320	500	45 억	80724	N	N	2	N	N
37	20230725	130723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27600	-350	5	-1.25	963806700	34906	73.82	27450	28000	27400	36300	19600	27950	27611.49	0.89	0	15010	29216	28582	28066	27432	26916	28325	27175	45	8350	500	20120	50	1	9085607	2508	-110.40	2.07	12	0.38	-250.00	13307.00	48800	20230210	-43.44	22300	20221013	23.77	48800	-43.44	20230210	27400	0.73	20230725	48800	-43.44	20230210	22300	23.77	20221013	4.24	N	099320	500	45 억	80724	N	N	2	N	N
38	20230725	120722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27800	-150	5	-0.54	795629300	28874	61.06	27450	28000	27400	36300	19600	27950	27555.22	0.89	0	12400	29216	28582	28066	27432	26916	28325	27175	45	8350	500	20120	50	1	9085607	2526	-111.20	2.09	12	0.32	-250.00	13307.00	48800	20230210	-43.03	22300	20221013	24.66	48800	-43.03	20230210	27400	1.46	20230725	48800	-43.03	20230210	22300	24.66	20221013	4.24	N	099320	500	45 억	80724	N	N	2	N	N
39	20230725	110721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27500	-450	5	-1.61	627911400	22799	48.21	27450	28000	27400	36300	19600	27950	27541.18	0.89	0	8204	29216	28582	28066	27432	26916	28325	27175	45	8350	500	20120	50	1	9085607	2499	-110.00	2.07	12	0.25	-250.00	13307.00	48800	20230210	-43.65	22300	20221013	23.32	48800	-43.65	20230210	27400	0.36	20230725	48800	-43.65	20230210	22300	23.32	20221013	4.24	N	099320	500	45 억	80724	N	N	2	N	N
40	20230725	100719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27750	-200	5	-0.72	356088100	12916	27.31	27450	28000	27400	36300	19600	27950	27569.53	0.89	0	4983	29216	28582	28066	27432	26916	28325	27175	45	8350	500	20120	50	1	9085607	2521	-111.00	2.09	12	0.14	-250.00	13307.00	48800	20230210	-43.14	22300	20221013	24.44	48800	-43.14	20230210	27400	1.28	20230725	48800	-43.14	20230210	22300	24.44	20221013	4.24	N	099320	500	45 억	80724	N	N	2	N	N
41	20230725	090720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27500	-450	5	-1.61	68268250	2471	5.23	27450	28000	27450	36300	19600	27950	27627.78	0.89	0	410	29216	28582	28066	27432	26916	28325	27175	45	8350	500	20120	50	1	9085607	2499	-110.00	2.07	12	0.03	-250.00	13307.00	48800	20230210	-43.65	22300	20221013	23.32	48800	-43.65	20230210	27450	0.18	20230725	48800	-43.65	20230210	22300	23.32	20221013	4.24	N	099320	500	45 억	80724	N	N	2	N	N
42	20230724	160722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27950	-800	5	-2.78	1315979650	47127	188.39	28450	28700	27550	37350	20150	28750	27924.11	0.91	0	-1572	29650	29200	28950	28500	28250	29075	28375	45	8600	500	20700	50	1	9085607	2539	-111.80	2.10	12	0.52	-250.00	13307.00	48800	20230210	-42.73	22300	20221013	25.34	48800	-42.73	20230210	27550	1.45	20230724	48800	-42.73	20230210	22300	25.34	20221013	4.19	N	099320	500	45 억	82338	N	N	2	N	N
43	20230724	150718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	-900	5	-3.13	1199700550	42960	171.74	28450	28700	27550	37350	20150	28750	27925.99	0.91	0	-3252	29650	29200	28950	28500	28250	29075	28375	45	8600	500	20700	50	1	9085607	2530	-111.40	2.09	12	0.47	-250.00	13307.00	48800	20230210	-42.93	22300	20221013	24.89	48800	-42.93	20230210	27550	1.09	20230724	48800	-42.93	20230210	22300	24.89	20221013	4.19	N	099320	500	45 억	82338	N	N	2	N	N
44	20230724	140715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27750	-1000	5	-3.48	1113523900	39857	159.33	28450	28700	27550	37350	20150	28750	27937.98	0.91	0	-3586	29650	29200	28950	28500	28250	29075	28375	45	8600	500	20700	50	1	9085607	2521	-111.00	2.09	12	0.44	-250.00	13307.00	48800	20230210	-43.14	22300	20221013	24.44	48800	-43.14	20230210	27550	0.73	20230724	48800	-43.14	20230210	22300	24.44	20221013	4.19	N	099320	500	45 억	82338	N	N	2	N	N
45	20230724	130717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27700	-1050	5	-3.65	951226300	33993	135.89	28450	28700	27600	37350	20150	28750	27983.01	0.91	0	-3157	29650	29200	28950	28500	28250	29075	28375	45	8600	500	20700	50	1	9085607	2517	-110.80	2.08	12	0.37	-250.00	13307.00	48800	20230210	-43.24	22300	20221013	24.22	48800	-43.24	20230210	27600	0.36	20230724	48800	-43.24	20230210	22300	24.22	20221013	4.19	N	099320	500	45 억	82338	N	N	2	N	N
46	20230724	120717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27700	-1050	5	-3.65	867757900	30977	123.83	28450	28700	27650	37350	20150	28750	28012.97	0.91	0	-3642	29650	29200	28950	28500	28250	29075	28375	45	8600	500	20700	50	1	9085607	2517	-110.80	2.08	12	0.34	-250.00	13307.00	48800	20230210	-43.24	22300	20221013	24.22	48800	-43.24	20230210	27650	0.18	20230724	48800	-43.24	20230210	22300	24.22	20221013	4.19	N	099320	500	45 억	82338	N	N	2	N	N
47	20230724	110721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	-900	5	-3.13	709381750	25270	101.02	28450	28700	27850	37350	20150	28750	28072.09	0.91	0	-749	29650	29200	28950	28500	28250	29075	28375	45	8600	500	20700	50	1	9085607	2530	-111.40	2.09	12	0.28	-250.00	13307.00	48800	20230210	-42.93	22300	20221013	24.89	48800	-42.93	20230210	27850	0.00	20230724	48800	-42.93	20230210	22300	24.89	20221013	4.19	N	099320	500	45 억	82338	N	N	2	N	N
48	20230724	100714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-750	5	-2.61	535888250	19063	76.21	28450	28700	27950	37350	20150	28750	28111.43	0.91	0	-204	29650	29200	28950	28500	28250	29075	28375	45	8600	500	20700	50	1	9085607	2544	-112.00	2.10	12	0.21	-250.00	13307.00	48800	20230210	-42.62	22300	20221013	25.56	48800	-42.62	20230210	27950	0.18	20230724	48800	-42.62	20230210	22300	25.56	20221013	4.19	N	099320	500	45 억	82338	N	N	2	N	N
49	20230724	090718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-600	5	-2.09	96355150	3408	13.62	28450	28700	28150	37350	20150	28750	28273.22	0.91	0	-1589	29650	29200	28950	28500	28250	29075	28375	45	8600	500	20700	50	1	9085607	2558	-112.60	2.12	12	0.04	-250.00	13307.00	48800	20230210	-42.32	22300	20221013	26.23	48800	-42.32	20230210	28100	0.18	20230103	48800	-42.32	20230210	22300	26.23	20221013	4.19	N	099320	500	45 억	82338	N	N	2	N	N
50	20230721	160710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	-700	5	-2.38	717386750	24861	96.34	29050	29400	28700	38250	20650	29450	28856.04	0.98	0	-6771	30216	29832	29166	28782	28116	30025	28975	45	8800	500	21200	50	1	9085607	2612	-115.00	2.16	12	0.27	-250.00	13307.00	48800	20230210	-41.09	22300	20221013	28.92	48800	-41.09	20230210	28100	2.31	20230103	48800	-41.09	20230210	22300	28.92	20221013	4.20	N	099320	500	45 억	89109	N	N	2	N	N
51	20230721	150714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	-750	5	-2.55	656124150	22729	88.08	29050	29400	28700	38250	20650	29450	28867.27	0.98	0	-5741	30216	29832	29166	28782	28116	30025	28975	45	8800	500	21200	50	1	9085607	2608	-114.80	2.16	12	0.25	-250.00	13307.00	48800	20230210	-41.19	22300	20221013	28.70	48800	-41.19	20230210	28100	2.14	20230103	48800	-41.19	20230210	22300	28.70	20221013	4.20	N	099320	500	45 억	89109	N	N	3	N	N
52	20230721	140711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28900	-550	5	-1.87	530872400	18380	71.23	29050	29400	28750	38250	20650	29450	28883.16	0.98	0	-3894	30216	29832	29166	28782	28116	30025	28975	45	8800	500	21200	50	1	9085607	2626	-115.60	2.17	12	0.20	-250.00	13307.00	48800	20230210	-40.78	22300	20221013	29.60	48800	-40.78	20230210	28100	2.85	20230103	48800	-40.78	20230210	22300	29.60	20221013	4.20	N	099320	500	45 억	89109	N	N	3	N	N
53	20230721	130713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28900	-550	5	-1.87	377305700	13050	50.57	29050	29400	28750	38250	20650	29450	28912.31	0.98	0	-1999	30216	29832	29166	28782	28116	30025	28975	45	8800	500	21200	50	1	9085607	2626	-115.60	2.17	12	0.14	-250.00	13307.00	48800	20230210	-40.78	22300	20221013	29.60	48800	-40.78	20230210	28100	2.85	20230103	48800	-40.78	20230210	22300	29.60	20221013	4.20	N	099320	500	45 억	89109	N	N	3	N	N
54	20230721	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28900	-550	5	-1.87	308754250	10674	41.36	29050	29400	28750	38250	20650	29450	28925.82	0.98	0	-1049	30216	29832	29166	28782	28116	30025	28975	45	8800	500	21200	50	1	9085607	2626	-115.60	2.17	12	0.12	-250.00	13307.00	48800	20230210	-40.78	22300	20221013	29.60	48800	-40.78	20230210	28100	2.85	20230103	48800	-40.78	20230210	22300	29.60	20221013	4.20	N	099320	500	45 억	89109	N	N	3	N	N
55	20230721	110716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-500	5	-1.70	285179000	9860	38.21	29050	29400	28750	38250	20650	29450	28922.82	0.98	0	-1037	30216	29832	29166	28782	28116	30025	28975	45	8800	500	21200	50	1	9085607	2630	-115.80	2.18	12	0.11	-250.00	13307.00	48800	20230210	-40.68	22300	20221013	29.82	48800	-40.68	20230210	28100	3.02	20230103	48800	-40.68	20230210	22300	29.82	20221013	4.20	N	099320	500	45 억	89109	N	N	3	N	N
56	20230721	100717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-500	5	-1.70	189342450	6542	25.35	29050	29400	28750	38250	20650	29450	28942.59	0.98	0	-867	30216	29832	29166	28782	28116	30025	28975	45	8800	500	21200	50	1	9085607	2630	-115.80	2.18	12	0.07	-250.00	13307.00	48800	20230210	-40.68	22300	20221013	29.82	48800	-40.68	20230210	28100	3.02	20230103	48800	-40.68	20230210	22300	29.82	20221013	4.20	N	099320	500	45 억	89109	N	N	3	N	N
57	20230721	090716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	-300	5	-1.02	11876800	408	1.58	29050	29400	29050	38250	20650	29450	29109.80	0.98	0	-150	30216	29832	29166	28782	28116	30025	28975	45	8800	500	21200	50	1	9085607	2648	-116.60	2.19	12	0.00	-250.00	13307.00	48800	20230210	-40.27	22300	20221013	30.72	48800	-40.27	20230210	28100	3.74	20230103	48800	-40.27	20230210	22300	30.72	20221013	4.20	N	099320	500	45 억	89109	N	N	3	N	N
58	20230720	160709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29450	500	2	1.73	740427950	25661	104.48	28700	29550	28500	37600	20300	28950	28854.21	0.94	0	3591	29416	29182	28966	28732	28516	29300	28850	45	8650	500	20840	50	1	9085607	2676	-117.80	2.21	12	0.28	-250.00	13307.00	48800	20230210	-39.65	22300	20221013	32.06	48800	-39.65	20230210	28100	4.80	20230103	48800	-39.65	20230210	22300	32.06	20221013	4.23	N	099320	500	45 억	85477	N	N	1	N	N
59	20230720	150710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	250	2	0.86	684813400	23770	96.78	28700	29550	28500	37600	20300	28950	28809.99	0.94	0	4022	29416	29182	28966	28732	28516	29300	28850	45	8650	500	20840	50	1	9085607	2653	-116.80	2.19	12	0.26	-250.00	13307.00	48800	20230210	-40.16	22300	20221013	30.94	48800	-40.16	20230210	28100	3.91	20230103	48800	-40.16	20230210	22300	30.94	20221013	4.23	N	099320	500	45 억	85477	N	N	12	N	N
60	20230720	140709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	300	2	1.04	637938950	22165	90.25	28700	29550	28500	37600	20300	28950	28781.36	0.94	0	4092	29416	29182	28966	28732	28516	29300	28850	45	8650	500	20840	50	1	9085607	2658	-117.00	2.20	12	0.24	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	28100	4.09	20230103	48800	-40.06	20230210	22300	31.17	20221013	4.23	N	099320	500	45 억	85477	N	N	12	N	N
61	20230720	130708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	50	2	0.17	552092400	19227	78.29	28700	29250	28500	37600	20300	28950	28714.43	0.94	0	4388	29416	29182	28966	28732	28516	29300	28850	45	8650	500	20840	50	1	9085607	2635	-116.00	2.18	12	0.21	-250.00	13307.00	48800	20230210	-40.57	22300	20221013	30.04	48800	-40.57	20230210	28100	3.20	20230103	48800	-40.57	20230210	22300	30.04	20221013	4.23	N	099320	500	45 억	85477	N	N	12	N	N
62	20230720	120714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	-150	5	-0.52	480220700	16753	68.21	28700	28900	28500	37600	20300	28950	28664.76	0.94	0	4443	29416	29182	28966	28732	28516	29300	28850	45	8650	500	20840	50	1	9085607	2617	-115.20	2.16	12	0.18	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	28100	2.49	20230103	48800	-40.98	20230210	22300	29.15	20221013	4.23	N	099320	500	45 억	85477	N	N	12	N	N
63	20230720	110712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	-250	5	-0.86	416876800	14549	59.24	28700	28900	28500	37600	20300	28950	28653.30	0.94	0	3354	29416	29182	28966	28732	28516	29300	28850	45	8650	500	20840	50	1	9085607	2608	-114.80	2.16	12	0.16	-250.00	13307.00	48800	20230210	-41.19	22300	20221013	28.70	48800	-41.19	20230210	28100	2.14	20230103	48800	-41.19	20230210	22300	28.70	20221013	4.23	N	099320	500	45 억	85477	N	N	12	N	N
64	20230720	100705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28650	-300	5	-1.04	264877250	9248	37.65	28700	28900	28500	37600	20300	28950	28641.57	0.94	0	353	29416	29182	28966	28732	28516	29300	28850	45	8650	500	20840	50	1	9085607	2603	-114.60	2.15	12	0.10	-250.00	13307.00	48800	20230210	-41.29	22300	20221013	28.48	48800	-41.29	20230210	28100	1.96	20230103	48800	-41.29	20230210	22300	28.48	20221013	4.23	N	099320	500	45 억	85477	N	N	12	N	N
65	20230720	090705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28850	-100	5	-0.35	20049350	697	2.84	28700	28900	28700	37600	20300	28950	28765.21	0.94	0	-270	29416	29182	28966	28732	28516	29300	28850	45	8650	500	20840	50	1	9085607	2621	-115.40	2.17	12	0.01	-250.00	13307.00	48800	20230210	-40.88	22300	20221013	29.37	48800	-40.88	20230210	28100	2.67	20230103	48800	-40.88	20230210	22300	29.37	20221013	4.23	N	099320	500	45 억	85477	N	N	12	N	N
66	20230719	160718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-200	5	-0.69	708737850	24534	101.20	28900	29200	28750	37850	20450	29150	28887.92	0.88	0	5440	30050	29600	29250	28800	28450	29425	28625	45	8700	500	20980	50	1	9085607	2630	-115.80	2.18	12	0.27	-250.00	13307.00	48800	20230210	-40.68	22300	20221013	29.82	48800	-40.68	20230210	28100	3.02	20230103	48800	-40.68	20230210	22300	29.82	20221013	4.25	N	099320	500	45 억	80028	N	N	7	N	N
67	20230719	150719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-200	5	-0.69	676341100	23415	96.59	28900	29200	28750	37850	20450	29150	28884.95	0.88	0	5692	30050	29600	29250	28800	28450	29425	28625	45	8700	500	20980	50	1	9085607	2630	-115.80	2.18	12	0.26	-250.00	13307.00	48800	20230210	-40.68	22300	20221013	29.82	48800	-40.68	20230210	28100	3.02	20230103	48800	-40.68	20230210	22300	29.82	20221013	4.25	N	099320	500	45 억	80028	N	N	2	N	N
68	20230719	140720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-200	5	-0.69	653552700	22626	93.33	28900	29200	28750	37850	20450	29150	28885.03	0.88	0	5665	30050	29600	29250	28800	28450	29425	28625	45	8700	500	20980	50	1	9085607	2630	-115.80	2.18	12	0.25	-250.00	13307.00	48800	20230210	-40.68	22300	20221013	29.82	48800	-40.68	20230210	28100	3.02	20230103	48800	-40.68	20230210	22300	29.82	20221013	4.25	N	099320	500	45 억	80028	N	N	2	N	N
69	20230719	130712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	-350	5	-1.20	569526400	19712	81.31	28900	29200	28750	37850	20450	29150	28892.37	0.88	0	5468	30050	29600	29250	28800	28450	29425	28625	45	8700	500	20980	50	1	9085607	2617	-115.20	2.16	12	0.22	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	28100	2.49	20230103	48800	-40.98	20230210	22300	29.15	20221013	4.25	N	099320	500	45 억	80028	N	N	2	N	N
70	20230719	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	-350	5	-1.20	477548900	16517	68.13	28900	29200	28750	37850	20450	29150	28912.57	0.88	0	4149	30050	29600	29250	28800	28450	29425	28625	45	8700	500	20980	50	1	9085607	2617	-115.20	2.16	12	0.18	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	28100	2.49	20230103	48800	-40.98	20230210	22300	29.15	20221013	4.25	N	099320	500	45 억	80028	N	N	2	N	N
71	20230719	110720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	-350	5	-1.20	435032550	15042	62.05	28900	29200	28750	37850	20450	29150	28921.19	0.88	0	4155	30050	29600	29250	28800	28450	29425	28625	45	8700	500	20980	50	1	9085607	2617	-115.20	2.16	12	0.17	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	28100	2.49	20230103	48800	-40.98	20230210	22300	29.15	20221013	4.25	N	099320	500	45 억	80028	N	N	2	N	N
72	20230719	100714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	0	3	0.00	294483750	10178	41.98	28900	29200	28750	37850	20450	29150	28933.36	0.88	0	2913	30050	29600	29250	28800	28450	29425	28625	45	8700	500	20980	50	1	9085607	2648	-116.60	2.19	12	0.11	-250.00	13307.00	48800	20230210	-40.27	22300	20221013	30.72	48800	-40.27	20230210	28100	3.74	20230103	48800	-40.27	20230210	22300	30.72	20221013	4.25	N	099320	500	45 억	80028	N	N	2	N	N
73	20230719	090715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	-150	5	-0.51	33097200	1143	4.71	28900	29200	28900	37850	20450	29150	28956.43	0.88	0	-305	30050	29600	29250	28800	28450	29425	28625	45	8700	500	20980	50	1	9085607	2635	-116.00	2.18	12	0.01	-250.00	13307.00	48800	20230210	-40.57	22300	20221013	30.04	48800	-40.57	20230210	28100	3.20	20230103	48800	-40.57	20230210	22300	30.04	20221013	4.25	N	099320	500	45 억	80028	N	N	2	N	N
74	20230718	160713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	-500	5	-1.69	700573650	24070	168.65	29650	29700	28900	38500	20800	29650	29105.57	0.95	0	-6183	30116	29882	29416	29182	28716	30000	29300	45	8850	500	21340	50	1	9085607	2648	-116.60	2.19	12	0.26	-250.00	13307.00	48800	20230210	-40.27	22300	20221013	30.72	48800	-40.27	20230210	28100	3.74	20230103	48800	-40.27	20230210	22300	30.72	20221013	4.21	N	099320	500	45 억	86201	N	N	2	N	N
75	20230718	150713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	-550	5	-1.85	671135400	23059	161.57	29650	29700	28900	38500	20800	29650	29105.14	0.95	0	-5807	30116	29882	29416	29182	28716	30000	29300	45	8850	500	21340	50	1	9085607	2644	-116.40	2.19	12	0.25	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	28100	3.56	20230103	48800	-40.37	20230210	22300	30.49	20221013	4.21	N	099320	500	45 억	86201	N	N	6	N	N
76	20230718	140709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	-650	5	-2.19	613127450	21062	147.58	29650	29700	28900	38500	20800	29650	29110.60	0.95	0	-5272	30116	29882	29416	29182	28716	30000	29300	45	8850	500	21340	50	1	9085607	2635	-116.00	2.18	12	0.23	-250.00	13307.00	48800	20230210	-40.57	22300	20221013	30.04	48800	-40.57	20230210	28100	3.20	20230103	48800	-40.57	20230210	22300	30.04	20221013	4.21	N	099320	500	45 억	86201	N	N	6	N	N
77	20230718	130710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-600	5	-2.02	535292650	18377	128.76	29650	29700	28900	38500	20800	29650	29128.40	0.95	0	-4987	30116	29882	29416	29182	28716	30000	29300	45	8850	500	21340	50	1	9085607	2639	-116.20	2.18	12	0.20	-250.00	13307.00	48800	20230210	-40.47	22300	20221013	30.27	48800	-40.47	20230210	28100	3.38	20230103	48800	-40.47	20230210	22300	30.27	20221013	4.21	N	099320	500	45 억	86201	N	N	6	N	N
78	20230718	120716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	-550	5	-1.85	346417650	11867	83.15	29650	29700	29000	38500	20800	29650	29191.68	0.95	0	-4020	30116	29882	29416	29182	28716	30000	29300	45	8850	500	21340	50	1	9085607	2644	-116.40	2.19	12	0.13	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	28100	3.56	20230103	48800	-40.37	20230210	22300	30.49	20221013	4.21	N	099320	500	45 억	86201	N	N	6	N	N
79	20230718	110716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	-500	5	-1.69	266707200	9128	63.96	29650	29700	29000	38500	20800	29650	29218.58	0.95	0	-2769	30116	29882	29416	29182	28716	30000	29300	45	8850	500	21340	50	1	9085607	2648	-116.60	2.19	12	0.10	-250.00	13307.00	48800	20230210	-40.27	22300	20221013	30.72	48800	-40.27	20230210	28100	3.74	20230103	48800	-40.27	20230210	22300	30.72	20221013	4.21	N	099320	500	45 억	86201	N	N	6	N	N
80	20230718	100708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	-550	5	-1.85	214342800	7330	51.36	29650	29700	29000	38500	20800	29650	29241.86	0.95	0	-2257	30116	29882	29416	29182	28716	30000	29300	45	8850	500	21340	50	1	9085607	2644	-116.40	2.19	12	0.08	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	28100	3.56	20230103	48800	-40.37	20230210	22300	30.49	20221013	4.21	N	099320	500	45 억	86201	N	N	6	N	N
81	20230718	090708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29500	-150	5	-0.51	25661700	865	6.06	29650	29700	29500	38500	20800	29650	29666.71	0.95	0	-301	30116	29882	29416	29182	28716	30000	29300	45	8850	500	21340	50	1	9085607	2680	-118.00	2.22	12	0.01	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	28100	4.98	20230103	48800	-39.55	20230210	22300	32.29	20221013	4.21	N	099320	500	45 억	86201	N	N	6	N	N
82	20230717	160710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	0	3	0.00	411504900	14083	47.01	29650	29650	28950	38500	20800	29650	29219.45	0.95	0	82	30650	30150	29600	29100	28550	29875	28825	45	8850	500	21340	50	1	9085607	2694	-118.60	2.23	12	0.16	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	28100	5.52	20230103	48800	-39.24	20230210	22300	32.96	20221013	4.27	N	099320	500	45 억	86118	N	N	3	N	N
83	20230717	150706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29600	-50	5	-0.17	390591450	13376	44.65	29650	29650	28950	38500	20800	29650	29200.92	0.95	0	156	30650	30150	29600	29100	28550	29875	28825	45	8850	500	21340	50	1	9085607	2689	-118.40	2.22	12	0.15	-250.00	13307.00	48800	20230210	-39.34	22300	20221013	32.74	48800	-39.34	20230210	28100	5.34	20230103	48800	-39.34	20230210	22300	32.74	20221013	4.27	N	099320	500	45 억	86118	N	N	3	N	N
84	20230717	140708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	-250	5	-0.84	338551400	11610	38.76	29650	29650	28950	38500	20800	29650	29160.33	0.95	0	-143	30650	30150	29600	29100	28550	29875	28825	45	8850	500	21340	50	1	9085607	2671	-117.60	2.21	12	0.13	-250.00	13307.00	48800	20230210	-39.75	22300	20221013	31.84	48800	-39.75	20230210	28100	4.63	20230103	48800	-39.75	20230210	22300	31.84	20221013	4.27	N	099320	500	45 억	86118	N	N	3	N	N
85	20230717	130703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	-400	5	-1.35	317420700	10889	36.35	29650	29650	28950	38500	20800	29650	29150.58	0.95	0	-140	30650	30150	29600	29100	28550	29875	28825	45	8850	500	21340	50	1	9085607	2658	-117.00	2.20	12	0.12	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	28100	4.09	20230103	48800	-40.06	20230210	22300	31.17	20221013	4.27	N	099320	500	45 억	86118	N	N	3	N	N
86	20230717	120711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	-300	5	-1.01	265522900	9117	30.43	29650	29650	28950	38500	20800	29650	29123.93	0.95	0	-178	30650	30150	29600	29100	28550	29875	28825	45	8850	500	21340	50	1	9085607	2667	-117.40	2.21	12	0.10	-250.00	13307.00	48800	20230210	-39.86	22300	20221013	31.61	48800	-39.86	20230210	28100	4.45	20230103	48800	-39.86	20230210	22300	31.61	20221013	4.27	N	099320	500	45 억	86118	N	N	3	N	N
87	20230717	110703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	-400	5	-1.35	221535300	7613	25.41	29650	29650	28950	38500	20800	29650	29099.61	0.95	0	-440	30650	30150	29600	29100	28550	29875	28825	45	8850	500	21340	50	1	9085607	2658	-117.00	2.20	12	0.08	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	28100	4.09	20230103	48800	-40.06	20230210	22300	31.17	20221013	4.27	N	099320	500	45 억	86118	N	N	3	N	N
88	20230717	100704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	-550	5	-1.85	157376100	5413	18.07	29650	29650	28950	38500	20800	29650	29073.73	0.95	0	-894	30650	30150	29600	29100	28550	29875	28825	45	8850	500	21340	50	1	9085607	2644	-116.40	2.19	12	0.06	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	28100	3.56	20230103	48800	-40.37	20230210	22300	30.49	20221013	4.27	N	099320	500	45 억	86118	N	N	3	N	N
89	20230717	090703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	-400	5	-1.35	15894350	544	1.82	29650	29650	29100	38500	20800	29650	29217.56	0.95	0	-110	30650	30150	29600	29100	28550	29875	28825	45	8850	500	21340	50	1	9085607	2658	-117.00	2.20	12	0.01	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	28100	4.09	20230103	48800	-40.06	20230210	22300	31.17	20221013	4.27	N	099320	500	45 억	86118	N	N	3	N	N
90	20230714	160703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	-50	5	-0.17	879433100	29952	168.13	30100	30100	29050	38600	20800	29700	29361.25	0.96	0	-2434	30166	29932	29766	29532	29366	30050	29650	45	8900	500	21380	50	1	9085607	2694	-118.60	2.23	12	0.33	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	28100	5.52	20230103	48800	-39.24	20230210	22300	32.96	20221013	4.31	N	099320	500	45 억	87253	N	N	3	N	N
91	20230714	150706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	-150	5	-0.51	782619650	26664	149.67	30100	30100	29050	38600	20800	29700	29351.17	0.96	0	-1196	30166	29932	29766	29532	29366	30050	29650	45	8900	500	21380	50	1	9085607	2685	-118.20	2.22	12	0.29	-250.00	13307.00	48800	20230210	-39.45	22300	20221013	32.51	48800	-39.45	20230210	28100	5.16	20230103	48800	-39.45	20230210	22300	32.51	20221013	4.31	N	099320	500	45 억	87253	N	N	7	N	N
92	20230714	140710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	-300	5	-1.01	720954650	24571	137.92	30100	30100	29050	38600	20800	29700	29341.69	0.96	0	-1572	30166	29932	29766	29532	29366	30050	29650	45	8900	500	21380	50	1	9085607	2671	-117.60	2.21	12	0.27	-250.00	13307.00	48800	20230210	-39.75	22300	20221013	31.84	48800	-39.75	20230210	28100	4.63	20230103	48800	-39.75	20230210	22300	31.84	20221013	4.31	N	099320	500	45 억	87253	N	N	7	N	N
93	20230714	130700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29500	-200	5	-0.67	679557500	23167	130.04	30100	30100	29050	38600	20800	29700	29333.00	0.96	0	-1431	30166	29932	29766	29532	29366	30050	29650	45	8900	500	21380	50	1	9085607	2680	-118.00	2.22	12	0.25	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	28100	4.98	20230103	48800	-39.55	20230210	22300	32.29	20221013	4.31	N	099320	500	45 억	87253	N	N	7	N	N
94	20230714	120702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29500	-200	5	-0.67	561264250	19147	107.48	30100	30100	29050	38600	20800	29700	29313.43	0.96	0	-1952	30166	29932	29766	29532	29366	30050	29650	45	8900	500	21380	50	1	9085607	2680	-118.00	2.22	12	0.21	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	28100	4.98	20230103	48800	-39.55	20230210	22300	32.29	20221013	4.31	N	099320	500	45 억	87253	N	N	7	N	N
95	20230714	110707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29450	-250	5	-0.84	533571500	18207	102.20	30100	30100	29050	38600	20800	29700	29305.84	0.96	0	-2026	30166	29932	29766	29532	29366	30050	29650	45	8900	500	21380	50	1	9085607	2676	-117.80	2.21	12	0.20	-250.00	13307.00	48800	20230210	-39.65	22300	20221013	32.06	48800	-39.65	20230210	28100	4.80	20230103	48800	-39.65	20230210	22300	32.06	20221013	4.31	N	099320	500	45 억	87253	N	N	7	N	N
96	20230714	100709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	-350	5	-1.18	378081250	12886	72.33	30100	30100	29050	38600	20800	29700	29340.47	0.96	0	-1779	30166	29932	29766	29532	29366	30050	29650	45	8900	500	21380	50	1	9085607	2667	-117.40	2.21	12	0.14	-250.00	13307.00	48800	20230210	-39.86	22300	20221013	31.61	48800	-39.86	20230210	28100	4.45	20230103	48800	-39.86	20230210	22300	31.61	20221013	4.31	N	099320	500	45 억	87253	N	N	7	N	N
97	20230714	090705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29450	-250	5	-0.84	77975350	2617	14.69	30100	30100	29400	38600	20800	29700	29795.70	0.96	0	-514	30166	29932	29766	29532	29366	30050	29650	45	8900	500	21380	50	1	9085607	2676	-117.80	2.21	12	0.03	-250.00	13307.00	48800	20230210	-39.65	22300	20221013	32.06	48800	-39.65	20230210	28100	4.80	20230103	48800	-39.65	20230210	22300	32.06	20221013	4.31	N	099320	500	45 억	87253	N	N	7	N	N
98	20230713	160702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29700	50	2	0.17	523065750	17572	109.50	29650	30000	29600	38500	20800	29650	29767.20	0.96	0	129	30483	30066	29733	29316	28983	29900	29150	45	8850	500	21340	50	1	9085607	2698	-118.80	2.23	12	0.19	-250.00	13307.00	48800	20230210	-39.14	22300	20221013	33.18	48800	-39.14	20230210	28100	5.69	20230103	48800	-39.14	20230210	22300	33.18	20221013	4.32	N	099320	500	45 억	87176	N	N	7	N	N
99	20230713	150658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29750	100	2	0.34	476937400	16019	99.83	29650	30000	29600	38500	20800	29650	29773.23	0.96	0	280	30483	30066	29733	29316	28983	29900	29150	45	8850	500	21340	50	1	9085607	2703	-119.00	2.24	12	0.18	-250.00	13307.00	48800	20230210	-39.04	22300	20221013	33.41	48800	-39.04	20230210	28100	5.87	20230103	48800	-39.04	20230210	22300	33.41	20221013	4.32	N	099320	500	45 억	87176	N	N	19	N	N
100	20230713	140657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29700	50	2	0.17	412862750	13861	86.38	29650	30000	29600	38500	20800	29650	29785.93	0.96	0	536	30483	30066	29733	29316	28983	29900	29150	45	8850	500	21340	50	1	9085607	2698	-118.80	2.23	12	0.15	-250.00	13307.00	48800	20230210	-39.14	22300	20221013	33.18	48800	-39.14	20230210	28100	5.69	20230103	48800	-39.14	20230210	22300	33.18	20221013	4.32	N	099320	500	45 억	87176	N	N	19	N	N
101	20230713	130700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	0	3	0.00	325048650	10901	67.93	29650	30000	29600	38500	20800	29650	29818.24	0.96	0	190	30483	30066	29733	29316	28983	29900	29150	45	8850	500	21340	50	1	9085607	2694	-118.60	2.23	12	0.12	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	28100	5.52	20230103	48800	-39.24	20230210	22300	32.96	20221013	4.32	N	099320	500	45 억	87176	N	N	19	N	N
102	20230713	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29900	250	2	0.84	245873000	8240	51.35	29650	30000	29650	38500	20800	29650	29838.96	0.96	0	452	30483	30066	29733	29316	28983	29900	29150	45	8850	500	21340	50	1	9085607	2717	-119.60	2.25	12	0.09	-250.00	13307.00	48800	20230210	-38.73	22300	20221013	34.08	48800	-38.73	20230210	28100	6.41	20230103	48800	-38.73	20230210	22300	34.08	20221013	4.32	N	099320	500	45 억	87176	N	N	19	N	N
103	20230713	110701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30000	350	2	1.18	214644300	7195	44.84	29650	30000	29650	38500	20800	29650	29832.43	0.96	0	1244	30483	30066	29733	29316	28983	29900	29150	45	8850	500	21340	50	1	9085607	2726	-120.00	2.25	12	0.08	-250.00	13307.00	48800	20230210	-38.52	22300	20221013	34.53	48800	-38.52	20230210	28100	6.76	20230103	48800	-38.52	20230210	22300	34.53	20221013	4.32	N	099320	500	45 억	87176	N	N	19	N	N
104	20230713	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29900	250	2	0.84	164496950	5517	34.38	29650	30000	29650	38500	20800	29650	29816.38	0.96	0	904	30483	30066	29733	29316	28983	29900	29150	45	8850	500	21340	50	1	9085607	2717	-119.60	2.25	12	0.06	-250.00	13307.00	48800	20230210	-38.73	22300	20221013	34.08	48800	-38.73	20230210	28100	6.41	20230103	48800	-38.73	20230210	22300	34.08	20221013	4.32	N	099320	500	45 억	87176	N	N	19	N	N
105	20230713	090637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	0	3	0.00	25587950	863	5.38	29650	29650	29650	38500	20800	29650	29650.00	0.96	0	-40	30483	30066	29733	29316	28983	29900	29150	45	8850	500	21340	50	1	9085607	2694	-118.60	2.23	12	0.01	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	28100	5.52	20230103	48800	-39.24	20230210	22300	32.96	20221013	4.32	N	099320	500	45 억	87176	N	N	19	N	N
106	20230712	160655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	-450	5	-1.50	473336050	15926	95.16	30100	30150	29400	39100	21100	30100	29720.96	1.00	0	-3849	30766	30432	29766	29432	28766	30600	29600	45	9000	500	21670	50	1	9085607	2694	-118.60	2.23	12	0.18	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	28100	5.52	20230103	48800	-39.24	20230210	22300	32.96	20221013	4.34	N	099320	500	45 억	91025	N	N	19	N	N
107	20230712	150650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29600	-500	5	-1.66	437477300	14716	87.93	30100	30150	29400	39100	21100	30100	29728.00	1.00	0	-3926	30766	30432	29766	29432	28766	30600	29600	45	9000	500	21670	50	1	9085607	2689	-118.40	2.22	12	0.16	-250.00	13307.00	48800	20230210	-39.34	22300	20221013	32.74	48800	-39.34	20230210	28100	5.34	20230103	48800	-39.34	20230210	22300	32.74	20221013	4.34	N	099320	500	45 억	91025	N	N	65	N	N
108	20230712	140649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	-450	5	-1.50	331238900	11122	66.46	30100	30150	29550	39100	21100	30100	29782.31	1.00	0	-3658	30766	30432	29766	29432	28766	30600	29600	45	9000	500	21670	50	1	9085607	2694	-118.60	2.23	12	0.12	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	28100	5.52	20230103	48800	-39.24	20230210	22300	32.96	20221013	4.34	N	099320	500	45 억	91025	N	N	65	N	N
109	20230712	130651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	-550	5	-1.83	301700650	10126	60.50	30100	30150	29550	39100	21100	30100	29794.65	1.00	0	-2986	30766	30432	29766	29432	28766	30600	29600	45	9000	500	21670	50	1	9085607	2685	-118.20	2.22	12	0.11	-250.00	13307.00	48800	20230210	-39.45	22300	20221013	32.51	48800	-39.45	20230210	28100	5.16	20230103	48800	-39.45	20230210	22300	32.51	20221013	4.34	N	099320	500	45 억	91025	N	N	65	N	N
110	20230712	120653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29850	-250	5	-0.83	216132000	7241	43.27	30100	30150	29650	39100	21100	30100	29848.36	1.00	0	-2249	30766	30432	29766	29432	28766	30600	29600	45	9000	500	21670	50	1	9085607	2712	-119.40	2.24	12	0.08	-250.00	13307.00	48800	20230210	-38.83	22300	20221013	33.86	48800	-38.83	20230210	28100	6.23	20230103	48800	-38.83	20230210	22300	33.86	20221013	4.34	N	099320	500	45 억	91025	N	N	65	N	N
111	20230712	110651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29850	-250	5	-0.83	184571350	6181	36.93	30100	30150	29650	39100	21100	30100	29861.08	1.00	0	-1738	30766	30432	29766	29432	28766	30600	29600	45	9000	500	21670	50	1	9085607	2712	-119.40	2.24	12	0.07	-250.00	13307.00	48800	20230210	-38.83	22300	20221013	33.86	48800	-38.83	20230210	28100	6.23	20230103	48800	-38.83	20230210	22300	33.86	20221013	4.34	N	099320	500	45 억	91025	N	N	65	N	N
112	20230712	100653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29850	-250	5	-0.83	96983650	3238	19.35	30100	30150	29800	39100	21100	30100	29951.71	1.00	0	-353	30766	30432	29766	29432	28766	30600	29600	45	9000	500	21670	50	1	9085607	2712	-119.40	2.24	12	0.04	-250.00	13307.00	48800	20230210	-38.83	22300	20221013	33.86	48800	-38.83	20230210	28100	6.23	20230103	48800	-38.83	20230210	22300	33.86	20221013	4.34	N	099320	500	45 억	91025	N	N	65	N	N
113	20230712	090654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30100	0	3	0.00	34781450	1157	6.91	30100	30150	29900	39100	21100	30100	30061.75	1.00	0	-127	30766	30432	29766	29432	28766	30600	29600	45	9000	500	21670	50	1	9085607	2735	-120.40	2.26	12	0.01	-250.00	13307.00	48800	20230210	-38.32	22300	20221013	34.98	48800	-38.32	20230210	28100	7.12	20230103	48800	-38.32	20230210	22300	34.98	20221013	4.34	N	099320	500	45 억	91025	N	N	65	N	N
114	20230711	160643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30100	800	2	2.73	487881000	16428	93.49	29100	30100	29100	38050	20550	29300	29697.75	1.03	0	-2390	30266	29782	29266	28782	28266	30025	29025	45	8750	500	21090	50	1	9085607	2735	-120.40	2.26	12	0.18	-250.00	13307.00	48800	20230210	-38.32	22300	20221013	34.98	48800	-38.32	20230210	28100	7.12	20230103	48800	-38.32	20230210	22300	34.98	20221013	4.38	N	099320	500	45 억	93416	N	N	65	N	N
115	20230711	150642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30000	700	2	2.39	466438650	15715	89.44	29100	30050	29100	38050	20550	29300	29681.11	1.03	0	-2328	30266	29782	29266	28782	28266	30025	29025	45	8750	500	21090	50	1	9085607	2726	-120.00	2.25	12	0.17	-250.00	13307.00	48800	20230210	-38.52	22300	20221013	34.53	48800	-38.52	20230210	28100	6.76	20230103	48800	-38.52	20230210	22300	34.53	20221013	4.38	N	099320	500	45 억	93416	N	N	0	N	N
116	20230711	140638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29900	600	2	2.05	399854700	13494	76.80	29100	29950	29100	38050	20550	29300	29632.04	1.03	0	-2075	30266	29782	29266	28782	28266	30025	29025	45	8750	500	21090	50	1	9085607	2717	-119.60	2.25	12	0.15	-250.00	13307.00	48800	20230210	-38.73	22300	20221013	34.08	48800	-38.73	20230210	28100	6.41	20230103	48800	-38.73	20230210	22300	34.08	20221013	4.38	N	099320	500	45 억	93416	N	N	0	N	N
117	20230711	130630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29700	400	2	1.37	298316650	10090	57.42	29100	29800	29100	38050	20550	29300	29565.57	1.03	0	-516	30266	29782	29266	28782	28266	30025	29025	45	8750	500	21090	50	1	9085607	2698	-118.80	2.23	12	0.11	-250.00	13307.00	48800	20230210	-39.14	22300	20221013	33.18	48800	-39.14	20230210	28100	5.69	20230103	48800	-39.14	20230210	22300	33.18	20221013	4.38	N	099320	500	45 억	93416	N	N	0	N	N
118	20230711	120647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	350	2	1.19	263335900	8911	50.71	29100	29800	29100	38050	20550	29300	29551.78	1.03	0	-152	30266	29782	29266	28782	28266	30025	29025	45	8750	500	21090	50	1	9085607	2694	-118.60	2.23	12	0.10	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	28100	5.52	20230103	48800	-39.24	20230210	22300	32.96	20221013	4.38	N	099320	500	45 억	93416	N	N	0	N	N
119	20230711	110649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	350	2	1.19	192903750	6531	37.17	29100	29800	29100	38050	20550	29300	29536.63	1.03	0	157	30266	29782	29266	28782	28266	30025	29025	45	8750	500	21090	50	1	9085607	2694	-118.60	2.23	12	0.07	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	28100	5.52	20230103	48800	-39.24	20230210	22300	32.96	20221013	4.38	N	099320	500	45 억	93416	N	N	0	N	N
120	20230711	100646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	250	2	0.85	84373500	2863	16.29	29100	29700	29100	38050	20550	29300	29470.31	1.03	0	895	30266	29782	29266	28782	28266	30025	29025	45	8750	500	21090	50	1	9085607	2685	-118.20	2.22	12	0.03	-250.00	13307.00	48800	20230210	-39.45	22300	20221013	32.51	48800	-39.45	20230210	28100	5.16	20230103	48800	-39.45	20230210	22300	32.51	20221013	4.38	N	099320	500	45 억	93416	N	N	0	N	N
121	20230711	090645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	50	2	0.17	14328200	490	2.79	29100	29700	29100	38050	20550	29300	29241.22	1.03	0	-86	30266	29782	29266	28782	28266	30025	29025	45	8750	500	21090	50	1	9085607	2667	-117.40	2.21	12	0.01	-250.00	13307.00	48800	20230210	-39.86	22300	20221013	31.61	48800	-39.86	20230210	28100	4.45	20230103	48800	-39.86	20230210	22300	31.61	20221013	4.38	N	099320	500	45 억	93416	N	N	0	N	N
122	20230710	160641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	150	2	0.51	512640650	17542	82.99	29050	29750	28750	37850	20450	29150	29221.86	1.02	0	453	30150	29650	29300	28800	28450	29475	28625	45	8700	500	20980	50	1	9085607	2662	-117.20	2.20	12	0.19	-250.00	13307.00	48800	20230210	-39.96	22300	20221013	31.39	48800	-39.96	20230210	28100	4.27	20230103	48800	-39.96	20230210	22300	31.39	20221013	4.44	N	099320	500	45 억	92790	N	N	14	N	N
123	20230710	150642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	50	2	0.17	476212000	16296	77.10	29050	29750	28750	37850	20450	29150	29222.63	1.02	0	356	30150	29650	29300	28800	28450	29475	28625	45	8700	500	20980	50	1	9085607	2653	-116.80	2.19	12	0.18	-250.00	13307.00	48800	20230210	-40.16	22300	20221013	30.94	48800	-40.16	20230210	28100	3.91	20230103	48800	-40.16	20230210	22300	30.94	20221013	4.44	N	099320	500	45 억	92790	N	N	14	N	N
124	20230710	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	200	2	0.69	421873600	14441	68.32	29050	29750	28750	37850	20450	29150	29213.60	1.02	0	892	30150	29650	29300	28800	28450	29475	28625	45	8700	500	20980	50	1	9085607	2667	-117.40	2.21	12	0.16	-250.00	13307.00	48800	20230210	-39.86	22300	20221013	31.61	48800	-39.86	20230210	28100	4.45	20230103	48800	-39.86	20230210	22300	31.61	20221013	4.44	N	099320	500	45 억	92790	N	N	14	N	N
125	20230710	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	400	2	1.37	385586350	13208	62.49	29050	29750	28750	37850	20450	29150	29193.39	1.02	0	789	30150	29650	29300	28800	28450	29475	28625	45	8700	500	20980	50	1	9085607	2685	-118.20	2.22	12	0.15	-250.00	13307.00	48800	20230210	-39.45	22300	20221013	32.51	48800	-39.45	20230210	28100	5.16	20230103	48800	-39.45	20230210	22300	32.51	20221013	4.44	N	099320	500	45 억	92790	N	N	14	N	N
126	20230710	120642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29500	350	2	1.20	300145750	10321	48.83	29050	29500	28750	37850	20450	29150	29081.07	1.02	0	2472	30150	29650	29300	28800	28450	29475	28625	45	8700	500	20980	50	1	9085607	2680	-118.00	2.22	12	0.11	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	28100	4.98	20230103	48800	-39.55	20230210	22300	32.29	20221013	4.44	N	099320	500	45 억	92790	N	N	14	N	N
127	20230710	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	100	2	0.34	255992050	8820	41.73	29050	29300	28750	37850	20450	29150	29024.04	1.02	0	2141	30150	29650	29300	28800	28450	29475	28625	45	8700	500	20980	50	1	9085607	2658	-117.00	2.20	12	0.10	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	28100	4.09	20230103	48800	-40.06	20230210	22300	31.17	20221013	4.44	N	099320	500	45 억	92790	N	N	14	N	N
128	20230710	100643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	0	3	0.00	195438600	6746	31.92	29050	29200	28750	37850	20450	29150	28971.03	1.02	0	1710	30150	29650	29300	28800	28450	29475	28625	45	8700	500	20980	50	1	9085607	2648	-116.60	2.19	12	0.07	-250.00	13307.00	48800	20230210	-40.27	22300	20221013	30.72	48800	-40.27	20230210	28100	3.74	20230103	48800	-40.27	20230210	22300	30.72	20221013	4.44	N	099320	500	45 억	92790	N	N	14	N	N
129	20230710	090637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-200	5	-0.69	22073550	761	3.60	29050	29150	28950	37850	20450	29150	29005.98	1.02	0	-379	30150	29650	29300	28800	28450	29475	28625	45	8700	500	20980	50	1	9085607	2630	-115.80	2.18	12	0.01	-250.00	13307.00	48800	20230210	-40.68	22300	20221013	29.82	48800	-40.68	20230210	28100	3.02	20230103	48800	-40.68	20230210	22300	29.82	20221013	4.44	N	099320	500	45 억	92790	N	N	14	N	N
130	20230707	160634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	-300	5	-1.02	615181050	21104	49.29	29450	29800	28950	38250	20650	29450	29149.97	0.98	0	3834	30816	30132	29566	28882	28316	29850	28600	45	8800	500	21200	50	1	9085607	2648	-116.60	2.19	12	0.23	-250.00	13307.00	48800	20230210	-40.27	22300	20221013	30.72	48800	-40.27	20230210	28100	3.74	20230103	48800	-40.27	20230210	22300	30.72	20221013	4.47	N	099320	500	45 억	88956	N	N	14	N	N
131	20230707	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	-350	5	-1.19	509751450	17475	40.81	29450	29800	29000	38250	20650	29450	29170.33	0.98	0	3015	30816	30132	29566	28882	28316	29850	28600	45	8800	500	21200	50	1	9085607	2644	-116.40	2.19	12	0.19	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	28100	3.56	20230103	48800	-40.37	20230210	22300	30.49	20221013	4.47	N	099320	500	45 억	88956	N	N	78	N	N
132	20230707	140647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-400	5	-1.36	437111700	14977	34.98	29450	29800	29000	38250	20650	29450	29185.53	0.98	0	2717	30816	30132	29566	28882	28316	29850	28600	45	8800	500	21200	50	1	9085607	2639	-116.20	2.18	12	0.16	-250.00	13307.00	48800	20230210	-40.47	22300	20221013	30.27	48800	-40.47	20230210	28100	3.38	20230103	48800	-40.47	20230210	22300	30.27	20221013	4.47	N	099320	500	45 억	88956	N	N	78	N	N
133	20230707	130640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-400	5	-1.36	374007300	12809	29.91	29450	29800	29000	38250	20650	29450	29198.79	0.98	0	2241	30816	30132	29566	28882	28316	29850	28600	45	8800	500	21200	50	1	9085607	2639	-116.20	2.18	12	0.14	-250.00	13307.00	48800	20230210	-40.47	22300	20221013	30.27	48800	-40.47	20230210	28100	3.38	20230103	48800	-40.47	20230210	22300	30.27	20221013	4.47	N	099320	500	45 억	88956	N	N	78	N	N
134	20230707	120641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-400	5	-1.36	331496350	11346	26.50	29450	29800	29000	38250	20650	29450	29217.02	0.98	0	2109	30816	30132	29566	28882	28316	29850	28600	45	8800	500	21200	50	1	9085607	2639	-116.20	2.18	12	0.12	-250.00	13307.00	48800	20230210	-40.47	22300	20221013	30.27	48800	-40.47	20230210	28100	3.38	20230103	48800	-40.47	20230210	22300	30.27	20221013	4.47	N	099320	500	45 억	88956	N	N	78	N	N
135	20230707	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	-300	5	-1.02	165831100	5649	13.19	29450	29800	29150	38250	20650	29450	29355.83	0.98	0	-1064	30816	30132	29566	28882	28316	29850	28600	45	8800	500	21200	50	1	9085607	2648	-116.60	2.19	12	0.06	-250.00	13307.00	48800	20230210	-40.27	22300	20221013	30.72	48800	-40.27	20230210	28100	3.74	20230103	48800	-40.27	20230210	22300	30.72	20221013	4.47	N	099320	500	45 억	88956	N	N	78	N	N
136	20230707	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	-150	5	-0.51	94555650	3214	7.51	29450	29800	29250	38250	20650	29450	29419.93	0.98	0	-703	30816	30132	29566	28882	28316	29850	28600	45	8800	500	21200	50	1	9085607	2662	-117.20	2.20	12	0.04	-250.00	13307.00	48800	20230210	-39.96	22300	20221013	31.39	48800	-39.96	20230210	28100	4.27	20230103	48800	-39.96	20230210	22300	31.39	20221013	4.47	N	099320	500	45 억	88956	N	N	78	N	N
137	20230707	090636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29500	50	2	0.17	22068900	749	1.75	29450	29550	29300	38250	20650	29450	29464.49	0.98	0	386	30816	30132	29566	28882	28316	29850	28600	45	8800	500	21200	50	1	9085607	2680	-118.00	2.22	12	0.01	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	28100	4.98	20230103	48800	-39.55	20230210	22300	32.29	20221013	4.47	N	099320	500	45 억	88956	N	N	78	N	N
138	20230706	160635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29450	-850	5	-2.81	1261955400	42785	180.86	29900	30250	29000	39350	21250	30300	29495.26	1.07	0	-8455	30866	30582	30216	29932	29566	30625	29975	45	9050	500	21810	50	1	9085607	2676	-117.80	2.21	12	0.47	-250.00	13307.00	48800	20230210	-39.65	22300	20221013	32.06	48800	-39.65	20230210	28100	4.80	20230103	48800	-39.65	20230210	22300	32.06	20221013	4.48	N	099320	500	45 억	97409	N	N	77	N	N
139	20230706	150636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	-1000	5	-3.30	1224055500	41495	175.41	29900	30250	29000	39350	21250	30300	29498.77	1.07	0	-8429	30866	30582	30216	29932	29566	30625	29975	45	9050	500	21810	50	1	9085607	2662	-117.20	2.20	12	0.46	-250.00	13307.00	48800	20230210	-39.96	22300	20221013	31.39	48800	-39.96	20230210	28100	4.27	20230103	48800	-39.96	20230210	22300	31.39	20221013	4.48	N	099320	500	45 억	97409	N	N	71	N	N
140	20230706	140637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29450	-850	5	-2.81	1126555300	38169	161.35	29900	30250	29000	39350	21250	30300	29514.83	1.07	0	-8898	30866	30582	30216	29932	29566	30625	29975	45	9050	500	21810	50	1	9085607	2676	-117.80	2.21	12	0.42	-250.00	13307.00	48800	20230210	-39.65	22300	20221013	32.06	48800	-39.65	20230210	28100	4.80	20230103	48800	-39.65	20230210	22300	32.06	20221013	4.48	N	099320	500	45 억	97409	N	N	71	N	N
141	20230706	130636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	-1000	5	-3.30	750210800	25297	106.94	29900	30250	29250	39350	21250	30300	29655.99	1.07	0	-8356	30866	30582	30216	29932	29566	30625	29975	45	9050	500	21810	50	1	9085607	2662	-117.20	2.20	12	0.28	-250.00	13307.00	48800	20230210	-39.96	22300	20221013	31.39	48800	-39.96	20230210	28100	4.27	20230103	48800	-39.96	20230210	22300	31.39	20221013	4.48	N	099320	500	45 억	97409	N	N	71	N	N
142	20230706	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29700	-600	5	-1.98	449423700	15098	63.82	29900	30250	29650	39350	21250	30300	29766.93	1.07	0	-4541	30866	30582	30216	29932	29566	30625	29975	45	9050	500	21810	50	1	9085607	2698	-118.80	2.23	12	0.17	-250.00	13307.00	48800	20230210	-39.14	22300	20221013	33.18	48800	-39.14	20230210	28100	5.69	20230103	48800	-39.14	20230210	22300	33.18	20221013	4.48	N	099320	500	45 억	97409	N	N	71	N	N
143	20230706	110640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29800	-500	5	-1.65	317676400	10663	45.08	29900	30250	29650	39350	21250	30300	29792.17	1.07	0	-3426	30866	30582	30216	29932	29566	30625	29975	45	9050	500	21810	50	1	9085607	2708	-119.20	2.24	12	0.12	-250.00	13307.00	48800	20230210	-38.93	22300	20221013	33.63	48800	-38.93	20230210	28100	6.05	20230103	48800	-38.93	20230210	22300	33.63	20221013	4.48	N	099320	500	45 억	97409	N	N	71	N	N
144	20230706	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29800	-500	5	-1.65	240743000	8076	34.14	29900	30250	29650	39350	21250	30300	29809.38	1.07	0	-3309	30866	30582	30216	29932	29566	30625	29975	45	9050	500	21810	50	1	9085607	2708	-119.20	2.24	12	0.09	-250.00	13307.00	48800	20230210	-38.93	22300	20221013	33.63	48800	-38.93	20230210	28100	6.05	20230103	48800	-38.93	20230210	22300	33.63	20221013	4.48	N	099320	500	45 억	97409	N	N	71	N	N
145	20230706	090635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30000	-300	5	-0.99	19381100	647	2.74	29900	30250	29900	39350	21250	30300	29952.65	1.07	0	-83	30866	30582	30216	29932	29566	30625	29975	45	9050	500	21810	50	1	9085607	2726	-120.00	2.25	12	0.01	-250.00	13307.00	48800	20230210	-38.52	22300	20221013	34.53	48800	-38.52	20230210	28100	6.76	20230103	48800	-38.52	20230210	22300	34.53	20221013	4.48	N	099320	500	45 억	97409	N	N	71	N	N
146	20230705	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30300	-200	5	-0.66	708975900	23548	75.57	30300	30500	29850	39650	21350	30500	30107.20	1.12	0	-4613	31266	30882	30516	30132	29766	30700	29950	45	9150	500	21960	50	1	9085607	2753	-121.20	2.28	12	0.26	-250.00	13307.00	48800	20230210	-37.91	22300	20221013	35.87	48800	-37.91	20230210	28100	7.83	20230103	48800	-37.91	20230210	22300	35.87	20221013	4.48	N	099320	500	45 억	102022	N	N	71	N	N
147	20230705	150630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30000	-500	5	-1.64	663673000	22047	70.75	30300	30500	29850	39650	21350	30500	30102.64	1.12	0	-4398	31266	30882	30516	30132	29766	30700	29950	45	9150	500	21960	50	1	9085607	2726	-120.00	2.25	12	0.24	-250.00	13307.00	48800	20230210	-38.52	22300	20221013	34.53	48800	-38.52	20230210	28100	6.76	20230103	48800	-38.52	20230210	22300	34.53	20221013	4.48	N	099320	500	45 억	102022	N	N	7	N	N
148	20230705	140624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30300	-200	5	-0.66	595756400	19793	63.52	30300	30500	29850	39650	21350	30500	30099.35	1.12	0	-4006	31266	30882	30516	30132	29766	30700	29950	45	9150	500	21960	50	1	9085607	2753	-121.20	2.28	12	0.22	-250.00	13307.00	48800	20230210	-37.91	22300	20221013	35.87	48800	-37.91	20230210	28100	7.83	20230103	48800	-37.91	20230210	22300	35.87	20221013	4.48	N	099320	500	45 억	102022	N	N	7	N	N
149	20230705	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30250	-250	5	-0.82	504261250	16782	53.86	30300	30500	29850	39650	21350	30500	30047.74	1.12	0	-3299	31266	30882	30516	30132	29766	30700	29950	45	9150	500	21960	50	1	9085607	2748	-121.00	2.27	12	0.18	-250.00	13307.00	48800	20230210	-38.01	22300	20221013	35.65	48800	-38.01	20230210	28100	7.65	20230103	48800	-38.01	20230210	22300	35.65	20221013	4.48	N	099320	500	45 억	102022	N	N	7	N	N
150	20230705	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30100	-400	5	-1.31	430726800	14342	46.03	30300	30500	29850	39650	21350	30500	30032.55	1.12	0	-2710	31266	30882	30516	30132	29766	30700	29950	45	9150	500	21960	50	1	9085607	2735	-120.40	2.26	12	0.16	-250.00	13307.00	48800	20230210	-38.32	22300	20221013	34.98	48800	-38.32	20230210	28100	7.12	20230103	48800	-38.32	20230210	22300	34.98	20221013	4.48	N	099320	500	45 억	102022	N	N	7	N	N
151	20230705	110631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29950	-550	5	-1.80	280133900	9315	29.89	30300	30500	29900	39650	21350	30500	30073.42	1.12	0	-2023	31266	30882	30516	30132	29766	30700	29950	45	9150	500	21960	50	1	9085607	2721	-119.80	2.25	12	0.10	-250.00	13307.00	48800	20230210	-38.63	22300	20221013	34.30	48800	-38.63	20230210	28100	6.58	20230103	48800	-38.63	20230210	22300	34.30	20221013	4.48	N	099320	500	45 억	102022	N	N	7	N	N
152	20230705	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30050	-450	5	-1.48	172209750	5716	18.34	30300	30500	29950	39650	21350	30500	30127.67	1.12	0	-388	31266	30882	30516	30132	29766	30700	29950	45	9150	500	21960	50	1	9085607	2730	-120.20	2.26	12	0.06	-250.00	13307.00	48800	20230210	-38.42	22300	20221013	34.75	48800	-38.42	20230210	28100	6.94	20230103	48800	-38.42	20230210	22300	34.75	20221013	4.48	N	099320	500	45 억	102022	N	N	7	N	N
153	20230705	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30450	-50	5	-0.16	12805250	423	1.36	30300	30500	30200	39650	21350	30500	30272.46	1.12	0	138	31266	30882	30516	30132	29766	30700	29950	45	9150	500	21960	50	1	9085607	2767	-121.80	2.29	12	0.00	-250.00	13307.00	48800	20230210	-37.60	22300	20221013	36.55	48800	-37.60	20230210	28100	8.36	20230103	48800	-37.60	20230210	22300	36.55	20221013	4.48	N	099320	500	45 억	102022	N	N	7	N	N
154	20230704	160623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30500	-450	5	-1.45	946282750	31151	107.05	30900	30900	30150	40200	21700	30950	30377.23	1.11	0	913	32416	31682	30716	29982	29016	31200	29500	45	9250	500	22280	50	1	9085607	2771	-122.00	2.29	12	0.34	-250.00	13307.00	48800	20230210	-37.50	22300	20221013	36.77	48800	-37.50	20230210	28100	8.54	20230103	48800	-37.50	20230210	22300	36.77	20221013	4.52	N	099320	500	45 억	101103	N	N	7	N	N
155	20230704	150616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30400	-550	5	-1.78	925504800	30469	104.71	30900	30900	30150	40200	21700	30950	30375.29	1.11	0	1108	32416	31682	30716	29982	29016	31200	29500	45	9250	500	22280	50	1	9085607	2762	-121.60	2.28	12	0.34	-250.00	13307.00	48800	20230210	-37.70	22300	20221013	36.32	48800	-37.70	20230210	28100	8.19	20230103	48800	-37.70	20230210	22300	36.32	20221013	4.52	N	099320	500	45 억	101103	N	N	10	N	N
156	20230704	140622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30200	-750	5	-2.42	756786200	24903	85.58	30900	30900	30150	40200	21700	30950	30389.36	1.11	0	599	32416	31682	30716	29982	29016	31200	29500	45	9250	500	22280	50	1	9085607	2744	-120.80	2.27	12	0.27	-250.00	13307.00	48800	20230210	-38.11	22300	20221013	35.43	48800	-38.11	20230210	28100	7.47	20230103	48800	-38.11	20230210	22300	35.43	20221013	4.52	N	099320	500	45 억	101103	N	N	10	N	N
157	20230704	130612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30350	-600	5	-1.94	643672500	21163	72.73	30900	30900	30250	40200	21700	30950	30414.99	1.11	0	441	32416	31682	30716	29982	29016	31200	29500	45	9250	500	22280	50	1	9085607	2757	-121.40	2.28	12	0.23	-250.00	13307.00	48800	20230210	-37.81	22300	20221013	36.10	48800	-37.81	20230210	28100	8.01	20230103	48800	-37.81	20230210	22300	36.10	20221013	4.52	N	099320	500	45 억	101103	N	N	10	N	N
158	20230704	120618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30400	-550	5	-1.78	478639200	15722	54.03	30900	30900	30250	40200	21700	30950	30443.91	1.11	0	88	32416	31682	30716	29982	29016	31200	29500	45	9250	500	22280	50	1	9085607	2762	-121.60	2.28	12	0.17	-250.00	13307.00	48800	20230210	-37.70	22300	20221013	36.32	48800	-37.70	20230210	28100	8.19	20230103	48800	-37.70	20230210	22300	36.32	20221013	4.52	N	099320	500	45 억	101103	N	N	10	N	N
159	20230704	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30500	-450	5	-1.45	318412800	10441	35.88	30900	30900	30350	40200	21700	30950	30496.39	1.11	0	-1887	32416	31682	30716	29982	29016	31200	29500	45	9250	500	22280	50	1	9085607	2771	-122.00	2.29	12	0.11	-250.00	13307.00	48800	20230210	-37.50	22300	20221013	36.77	48800	-37.50	20230210	28100	8.54	20230103	48800	-37.50	20230210	22300	36.77	20221013	4.52	N	099320	500	45 억	101103	N	N	10	N	N
160	20230704	100612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30500	-450	5	-1.45	231656450	7588	26.08	30900	30900	30400	40200	21700	30950	30529.32	1.11	0	-1988	32416	31682	30716	29982	29016	31200	29500	45	9250	500	22280	50	1	9085607	2771	-122.00	2.29	12	0.08	-250.00	13307.00	48800	20230210	-37.50	22300	20221013	36.77	48800	-37.50	20230210	28100	8.54	20230103	48800	-37.50	20230210	22300	36.77	20221013	4.52	N	099320	500	45 억	101103	N	N	10	N	N
161	20230704	090611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30650	-300	5	-0.97	25396450	829	2.85	30900	30900	30550	40200	21700	30950	30635.04	1.11	0	-114	32416	31682	30716	29982	29016	31200	29500	45	9250	500	22280	50	1	9085607	2785	-122.60	2.30	12	0.01	-250.00	13307.00	48800	20230210	-37.19	22300	20221013	37.44	48800	-37.19	20230210	28100	9.07	20230103	48800	-37.19	20230210	22300	37.44	20221013	4.52	N	099320	500	45 억	101103	N	N	10	N	N
162	20230703	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	50	2	0.16	896059350	29062	147.16	31000	31450	29750	40150	21650	30900	30832.24	1.03	0	7135	31333	31116	30733	30516	30133	31225	30625	45	9250	500	22240	50	1	9085607	2812	-123.80	2.33	12	0.32	-250.00	13307.00	48800	20230210	-36.58	22300	20221013	38.79	48800	-36.58	20230210	28100	10.14	20230103	48800	-36.58	20230210	22300	38.79	20221013	4.51	N	099320	500	45 억	93443	N	N	10	N	N
163	20230703	150611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30700	-200	5	-0.65	871421200	28264	143.12	31000	31450	29750	40150	21650	30900	30831.49	1.03	0	6990	31333	31116	30733	30516	30133	31225	30625	45	9250	500	22240	50	1	9085607	2789	-122.80	2.31	12	0.31	-250.00	13307.00	48800	20230210	-37.09	22300	20221013	37.67	48800	-37.09	20230210	28100	9.25	20230103	48800	-37.09	20230210	22300	37.67	20221013	4.51	N	099320	500	45 억	93443	N	N	3	N	N
164	20230703	140611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30650	-250	5	-0.81	639182750	20686	104.75	31000	31450	29750	40150	21650	30900	30899.29	1.03	0	3122	31333	31116	30733	30516	30133	31225	30625	45	9250	500	22240	50	1	9085607	2785	-122.60	2.30	12	0.23	-250.00	13307.00	48800	20230210	-37.19	22300	20221013	37.44	48800	-37.19	20230210	28100	9.07	20230103	48800	-37.19	20230210	22300	37.44	20221013	4.51	N	099320	500	45 억	93443	N	N	3	N	N
165	20230703	130605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30850	-50	5	-0.16	495196600	16006	81.05	31000	31450	29750	40150	21650	30900	30938.19	1.03	0	4164	31333	31116	30733	30516	30133	31225	30625	45	9250	500	22240	50	1	9085607	2803	-123.40	2.32	12	0.18	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	28100	9.79	20230103	48800	-36.78	20230210	22300	38.34	20221013	4.51	N	099320	500	45 억	93443	N	N	3	N	N
166	20230703	120613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	50	2	0.16	430249050	13908	70.43	31000	31450	29750	40150	21650	30900	30935.36	1.03	0	3485	31333	31116	30733	30516	30133	31225	30625	45	9250	500	22240	50	1	9085607	2812	-123.80	2.33	12	0.15	-250.00	13307.00	48800	20230210	-36.58	22300	20221013	38.79	48800	-36.58	20230210	28100	10.14	20230103	48800	-36.58	20230210	22300	38.79	20221013	4.51	N	099320	500	45 억	93443	N	N	3	N	N
167	20230703	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31050	150	2	0.49	357605000	11561	58.54	31000	31450	29750	40150	21650	30900	30932.01	1.03	0	2651	31333	31116	30733	30516	30133	31225	30625	45	9250	500	22240	50	1	9085607	2821	-124.20	2.33	12	0.13	-250.00	13307.00	48800	20230210	-36.37	22300	20221013	39.24	48800	-36.37	20230210	28100	10.50	20230103	48800	-36.37	20230210	22300	39.24	20221013	4.51	N	099320	500	45 억	93443	N	N	3	N	N
168	20230703	100558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31400	500	2	1.62	149826100	4783	24.22	31000	31450	31000	40150	21650	30900	31324.71	1.03	0	1714	31333	31116	30733	30516	30133	31225	30625	45	9250	500	22240	50	1	9085607	2853	-125.60	2.36	12	0.05	-250.00	13307.00	48800	20230210	-35.66	22300	20221013	40.81	48800	-35.66	20230210	28100	11.74	20230103	48800	-35.66	20230210	22300	40.81	20221013	4.51	N	099320	500	45 억	93443	N	N	3	N	N
169	20230703	090604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31250	350	2	1.13	22844150	733	3.71	31000	31350	31000	40150	21650	30900	31165.28	1.03	0	301	31333	31116	30733	30516	30133	31225	30625	45	9250	500	22240	50	1	9085607	2839	-125.00	2.35	12	0.01	-250.00	13307.00	48800	20230210	-35.96	22300	20221013	40.13	48800	-35.96	20230210	28100	11.21	20230103	48800	-35.96	20230210	22300	40.13	20221013	4.51	N	099320	500	45 억	93443	N	N	3	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History