KissMeData/380540/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161214	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1474	17	2	1.17	187056854	127247	121.22	1465	1493	1420	1894	1020	1457	1470.03	1.53	0	-701	1520	1488	1451	1419	1382	1504	1435	28	437	100	990	1	1	28137096	415	-3.33	1.60	12	0.45	-443.00	924.00	3725	20230118	-60.43	1320	20230726	11.67	3725	-60.43	20230118	1320	11.67	20230726	3725	-60.43	20230118	1320	11.67	20230726	1.79	N	380540	100	28 억	431549	N	N	N	N
3	20230731	151212	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1468	11	2	0.75	179699907	122254	116.46	1465	1493	1420	1894	1020	1457	1469.89	1.53	0	-1151	1520	1488	1451	1419	1382	1504	1435	28	437	100	990	1	1	28137096	413	-3.31	1.59	12	0.43	-443.00	924.00	3725	20230118	-60.59	1320	20230726	11.21	3725	-60.59	20230118	1320	11.21	20230726	3725	-60.59	20230118	1320	11.21	20230726	1.79	N	380540	100	28 억	431549	N	N	N	N
4	20230731	141218	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1474	17	2	1.17	160613079	109259	104.08	1465	1493	1420	1894	1020	1457	1470.02	1.53	0	-2183	1520	1488	1451	1419	1382	1504	1435	28	437	100	990	1	1	28137096	415	-3.33	1.60	12	0.39	-443.00	924.00	3725	20230118	-60.43	1320	20230726	11.67	3725	-60.43	20230118	1320	11.67	20230726	3725	-60.43	20230118	1320	11.67	20230726	1.79	N	380540	100	28 억	431549	N	N	N	N
5	20230731	131222	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1471	14	2	0.96	150952337	102687	97.82	1465	1493	1420	1894	1020	1457	1470.02	1.53	0	-3425	1520	1488	1451	1419	1382	1504	1435	28	437	100	990	1	1	28137096	414	-3.32	1.59	12	0.36	-443.00	924.00	3725	20230118	-60.51	1320	20230726	11.44	3725	-60.51	20230118	1320	11.44	20230726	3725	-60.51	20230118	1320	11.44	20230726	1.79	N	380540	100	28 억	431549	N	N	N	N
6	20230731	121229	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1476	19	2	1.30	113650354	77374	73.71	1465	1493	1420	1894	1020	1457	1468.84	1.53	0	-3186	1520	1488	1451	1419	1382	1504	1435	28	437	100	990	1	1	28137096	415	-3.33	1.60	12	0.27	-443.00	924.00	3725	20230118	-60.38	1320	20230726	11.82	3725	-60.38	20230118	1320	11.82	20230726	3725	-60.38	20230118	1320	11.82	20230726	1.79	N	380540	100	28 억	431549	N	N	N	N
7	20230731	111232	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1480	23	2	1.58	66483231	45661	43.50	1465	1488	1420	1894	1020	1457	1456.02	1.53	0	-1620	1520	1488	1451	1419	1382	1504	1435	28	437	100	990	1	1	28137096	416	-3.34	1.60	12	0.16	-443.00	924.00	3725	20230118	-60.27	1320	20230726	12.12	3725	-60.27	20230118	1320	12.12	20230726	3725	-60.27	20230118	1320	12.12	20230726	1.79	N	380540	100	28 억	431549	N	N	N	N
8	20230731	101228	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1457	0	3	0.00	44524948	30758	29.30	1465	1475	1420	1894	1020	1457	1447.59	1.53	0	-3005	1520	1488	1451	1419	1382	1504	1435	28	437	100	990	1	1	28137096	410	-3.29	1.58	12	0.11	-443.00	924.00	3725	20230118	-60.89	1320	20230726	10.38	3725	-60.89	20230118	1320	10.38	20230726	3725	-60.89	20230118	1320	10.38	20230726	1.79	N	380540	100	28 억	431549	N	N	N	N
9	20230731	091215	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1475	18	2	1.24	1067961	730	0.70	1465	1475	1458	1894	1020	1457	1462.96	1.53	0	-3810	1520	1488	1451	1419	1382	1504	1435	28	437	100	990	1	1	28137096	415	-3.33	1.60	12	0.00	-443.00	924.00	3725	20230118	-60.40	1320	20230726	11.74	3725	-60.40	20230118	1320	11.74	20230726	3725	-60.40	20230118	1320	11.74	20230726	1.79	N	380540	100	28 억	431549	N	N	N	N
10	20230728	161218	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1457	22	2	1.53	152291512	104594	54.85	1435	1483	1414	1865	1005	1435	1456.03	1.55	0	-4143	1496	1465	1409	1378	1322	1481	1394	28	430	100	970	1	1	28137096	410	-3.29	1.58	12	0.37	-443.00	924.00	3725	20230118	-60.89	1320	20230726	10.38	3725	-60.89	20230118	1320	10.38	20230726	3725	-60.89	20230118	1320	10.38	20230726	1.83	N	380540	100	28 억	435726	N	N	N	N
11	20230728	151215	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1464	29	2	2.02	136142346	93518	49.04	1435	1483	1414	1865	1005	1435	1455.79	1.55	0	-3820	1496	1465	1409	1378	1322	1481	1394	28	430	100	970	1	1	28137096	412	-3.30	1.58	12	0.33	-443.00	924.00	3725	20230118	-60.70	1320	20230726	10.91	3725	-60.70	20230118	1320	10.91	20230726	3725	-60.70	20230118	1320	10.91	20230726	1.83	N	380540	100	28 억	435726	N	N	N	N
12	20230728	141213	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1465	30	2	2.09	114533669	78792	41.32	1435	1483	1414	1865	1005	1435	1453.62	1.55	0	-1450	1496	1465	1409	1378	1322	1481	1394	28	430	100	970	1	1	28137096	412	-3.31	1.59	12	0.28	-443.00	924.00	3725	20230118	-60.67	1320	20230726	10.98	3725	-60.67	20230118	1320	10.98	20230726	3725	-60.67	20230118	1320	10.98	20230726	1.83	N	380540	100	28 억	435726	N	N	N	N
13	20230728	131217	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1460	25	2	1.74	110616314	76122	39.92	1435	1483	1414	1865	1005	1435	1453.15	1.55	0	-982	1496	1465	1409	1378	1322	1481	1394	28	430	100	970	1	1	28137096	411	-3.30	1.58	12	0.27	-443.00	924.00	3725	20230118	-60.81	1320	20230726	10.61	3725	-60.81	20230118	1320	10.61	20230726	3725	-60.81	20230118	1320	10.61	20230726	1.83	N	380540	100	28 억	435726	N	N	N	N
14	20230728	121215	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1477	42	2	2.93	82920012	57284	30.04	1435	1479	1414	1865	1005	1435	1447.52	1.55	0	2806	1496	1465	1409	1378	1322	1481	1394	28	430	100	970	1	1	28137096	416	-3.33	1.60	12	0.20	-443.00	924.00	3725	20230118	-60.35	1320	20230726	11.89	3725	-60.35	20230118	1320	11.89	20230726	3725	-60.35	20230118	1320	11.89	20230726	1.83	N	380540	100	28 억	435726	N	N	N	N
15	20230728	111220	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1457	22	2	1.53	61061906	42382	22.23	1435	1459	1414	1865	1005	1435	1440.75	1.55	0	1030	1496	1465	1409	1378	1322	1481	1394	28	430	100	970	1	1	28137096	410	-3.29	1.58	12	0.15	-443.00	924.00	3725	20230118	-60.89	1320	20230726	10.38	3725	-60.89	20230118	1320	10.38	20230726	3725	-60.89	20230118	1320	10.38	20230726	1.83	N	380540	100	28 억	435726	N	N	N	N
16	20230728	101212	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1442	7	2	0.49	47923347	33343	17.49	1435	1450	1414	1865	1005	1435	1437.28	1.55	0	129	1496	1465	1409	1378	1322	1481	1394	28	430	100	970	1	1	28137096	406	-3.26	1.56	12	0.12	-443.00	924.00	3725	20230118	-61.29	1320	20230726	9.24	3725	-61.29	20230118	1320	9.24	20230726	3725	-61.29	20230118	1320	9.24	20230726	1.83	N	380540	100	28 억	435726	N	N	N	N
17	20230728	091221	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1426	-9	5	-0.63	19552484	13667	7.17	1435	1435	1414	1865	1005	1435	1430.63	1.55	0	-7774	1496	1465	1409	1378	1322	1481	1394	28	430	100	970	1	1	28137096	401	-3.22	1.54	12	0.05	-443.00	924.00	3725	20230118	-61.72	1320	20230726	8.03	3725	-61.72	20230118	1320	8.03	20230726	3725	-61.72	20230118	1320	8.03	20230726	1.83	N	380540	100	28 억	435726	N	N	N	N
18	20230727	161211	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1435	82	2	6.06	268716971	190581	30.92	1355	1440	1353	1758	948	1353	1409.99	1.31	117074	67569	1557	1454	1387	1284	1217	1421	1251	28	405	100	920	1	1	28137096	404	-3.24	1.55	12	0.68	-443.00	924.00	3725	20230118	-61.48	1320	20230726	8.71	3725	-61.48	20230118	1320	8.71	20230726	3725	-61.48	20230118	1320	8.71	20230726	2.02	N	380540	100	28 억	367704	N	N	N	N
19	20230727	151212	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1415	62	2	4.58	255123135	181072	29.38	1355	1440	1353	1758	948	1353	1408.96	1.31	117074	65948	1557	1454	1387	1284	1217	1421	1251	28	405	100	920	1	1	28137096	398	-3.19	1.53	12	0.64	-443.00	924.00	3725	20230118	-62.01	1320	20230726	7.20	3725	-62.01	20230118	1320	7.20	20230726	3725	-62.01	20230118	1320	7.20	20230726	2.02	N	380540	100	28 억	367704	N	N	N	N
20	20230727	141206	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1423	70	2	5.17	219358643	155985	25.31	1355	1440	1353	1758	948	1353	1406.28	1.31	117074	58296	1557	1454	1387	1284	1217	1421	1251	28	405	100	920	1	1	28137096	400	-3.21	1.54	12	0.55	-443.00	924.00	3725	20230118	-61.80	1320	20230726	7.80	3725	-61.80	20230118	1320	7.80	20230726	3725	-61.80	20230118	1320	7.80	20230726	2.02	N	380540	100	28 억	367704	N	N	N	N
21	20230727	131204	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1411	58	2	4.29	201567468	143456	23.28	1355	1440	1353	1758	948	1353	1405.08	1.31	117074	53951	1557	1454	1387	1284	1217	1421	1251	28	405	100	920	1	1	28137096	397	-3.19	1.53	12	0.51	-443.00	924.00	3725	20230118	-62.12	1320	20230726	6.89	3725	-62.12	20230118	1320	6.89	20230726	3725	-62.12	20230118	1320	6.89	20230726	2.02	N	380540	100	28 억	367704	N	N	N	N
22	20230727	121208	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1415	62	2	4.58	173816164	123790	20.09	1355	1440	1353	1758	948	1353	1404.12	1.31	117074	45323	1557	1454	1387	1284	1217	1421	1251	28	405	100	920	1	1	28137096	398	-3.19	1.53	12	0.44	-443.00	924.00	3725	20230118	-62.01	1320	20230726	7.20	3725	-62.01	20230118	1320	7.20	20230726	3725	-62.01	20230118	1320	7.20	20230726	2.02	N	380540	100	28 억	367704	N	N	N	N
23	20230727	111210	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1429	76	2	5.62	123727941	88742	14.40	1355	1438	1353	1758	948	1353	1394.24	1.31	117074	30440	1557	1454	1387	1284	1217	1421	1251	28	405	100	920	1	1	28137096	402	-3.23	1.55	12	0.32	-443.00	924.00	3725	20230118	-61.64	1320	20230726	8.26	3725	-61.64	20230118	1320	8.26	20230726	3725	-61.64	20230118	1320	8.26	20230726	2.02	N	380540	100	28 억	367704	N	N	N	N
24	20230727	101207	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1396	43	2	3.18	73382906	53183	8.63	1355	1400	1353	1758	948	1353	1379.82	1.31	117074	14517	1557	1454	1387	1284	1217	1421	1251	28	405	100	920	1	1	28137096	393	-3.15	1.51	12	0.19	-443.00	924.00	3725	20230118	-62.52	1320	20230726	5.76	3725	-62.52	20230118	1320	5.76	20230726	3725	-62.52	20230118	1320	5.76	20230726	2.02	N	380540	100	28 억	367704	N	N	N	N
25	20230727	091205	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1365	12	2	0.89	14347346	10544	1.71	1355	1375	1353	1758	948	1353	1360.71	1.31	117074	3314	1557	1454	1387	1284	1217	1421	1251	28	405	100	920	1	1	28137096	384	-3.08	1.48	12	0.04	-443.00	924.00	3725	20230118	-63.36	1320	20230726	3.41	3725	-63.36	20230118	1320	3.41	20230726	3725	-63.36	20230118	1320	3.41	20230726	2.02	N	380540	100	28 억	367704	N	N	N	N
26	20230726	161204	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1353	-129	5	-8.70	840100972	614301	178.75	1483	1490	1320	1926	1038	1482	1367.58	0.89	0	120489	1582	1532	1507	1457	1432	1519	1444	28	444	100	1000	1	1	28137096	381	-3.05	1.46	12	2.18	-443.00	924.00	3725	20230118	-63.68	1320	20230726	2.50	3725	-63.68	20230118	1320	2.50	20230726	3725	-63.68	20230118	1320	2.50	20230726	2.05	N	380540	100	28 억	250630	N	N	N	N
27	20230726	151209	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1332	-150	5	-10.12	786213496	574289	167.11	1483	1490	1320	1926	1038	1482	1369.02	0.89	0	107443	1582	1532	1507	1457	1432	1519	1444	28	444	100	1000	1	1	28137096	375	-3.01	1.44	12	2.04	-443.00	924.00	3725	20230118	-64.24	1320	20230726	0.91	3725	-64.24	20230118	1320	0.91	20230726	3725	-64.24	20230118	1320	0.91	20230726	2.05	N	380540	100	28 억	250630	N	N	N	N
28	20230726	141200	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1331	-151	5	-10.19	681878426	496314	144.42	1483	1490	1320	1926	1038	1482	1373.89	0.89	0	92852	1582	1532	1507	1457	1432	1519	1444	28	444	100	1000	1	1	28137096	375	-3.00	1.44	12	1.76	-443.00	924.00	3725	20230118	-64.27	1320	20230726	0.83	3725	-64.27	20230118	1320	0.83	20230726	3725	-64.27	20230118	1320	0.83	20230726	2.05	N	380540	100	28 억	250630	N	N	N	N
29	20230726	131156	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1333	-149	5	-10.05	580346475	420115	122.25	1483	1490	1320	1926	1038	1482	1381.40	0.89	0	115320	1582	1532	1507	1457	1432	1519	1444	28	444	100	1000	1	1	28137096	375	-3.01	1.44	12	1.49	-443.00	924.00	3725	20230118	-64.21	1320	20230726	0.98	3725	-64.21	20230118	1320	0.98	20230726	3725	-64.21	20230118	1320	0.98	20230726	2.05	N	380540	100	28 억	250630	N	N	N	N
30	20230726	121202	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1352	-130	5	-8.77	445378992	319015	92.83	1483	1490	1350	1926	1038	1482	1396.11	0.89	0	92629	1582	1532	1507	1457	1432	1519	1444	28	444	100	1000	1	1	28137096	380	-3.05	1.46	12	1.13	-443.00	924.00	3725	20230118	-63.70	1350	20230726	0.15	3725	-63.70	20230118	1350	0.15	20230726	3725	-63.70	20230118	1350	0.15	20230726	2.05	N	380540	100	28 억	250630	N	N	N	N
31	20230726	111156	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1374	-108	5	-7.29	395571874	282425	82.18	1483	1490	1350	1926	1038	1482	1400.63	0.89	0	84424	1582	1532	1507	1457	1432	1519	1444	28	444	100	1000	1	1	28137096	387	-3.10	1.49	12	1.00	-443.00	924.00	3725	20230118	-63.11	1350	20230726	1.78	3725	-63.11	20230118	1350	1.78	20230726	3725	-63.11	20230118	1350	1.78	20230726	2.05	N	380540	100	28 억	250630	N	N	N	N
32	20230726	101203	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1407	-75	5	-5.06	228228322	160516	46.71	1483	1490	1400	1926	1038	1482	1421.84	0.89	0	53030	1582	1532	1507	1457	1432	1519	1444	28	444	100	1000	1	1	28137096	396	-3.18	1.52	12	0.57	-443.00	924.00	3725	20230118	-62.23	1400	20230726	0.50	3725	-62.23	20230118	1400	0.50	20230726	3725	-62.23	20230118	1400	0.50	20230726	2.05	N	380540	100	28 억	250630	N	N	N	N
33	20230726	091158	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1437	-45	5	-3.04	33045907	22653	6.59	1483	1490	1435	1926	1038	1482	1458.79	0.89	0	932	1582	1532	1507	1457	1432	1519	1444	28	444	100	1000	1	1	28137096	404	-3.24	1.56	12	0.08	-443.00	924.00	3725	20230118	-61.42	1435	20230726	0.14	3725	-61.42	20230118	1435	0.14	20230726	3725	-61.42	20230118	1435	0.14	20230726	2.05	N	380540	100	28 억	250630	N	N	N	N
34	20230725	161155	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1482	-58	5	-3.77	517389614	342128	80.24	1540	1557	1482	2000	1078	1540	1512.30	0.68	0	60516	1673	1606	1568	1501	1463	1587	1482	28	461	100	1040	1	1	28137096	417	-3.35	1.60	12	1.22	-443.00	924.00	3725	20230118	-60.21	1482	20230725	0.00	3725	-60.21	20230118	1482	0.00	20230725	3725	-60.21	20230118	1482	0.00	20230725	2.08	N	380540	100	28 억	190352	N	N	N	N
35	20230725	151142	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1493	-47	5	-3.05	483346816	319226	74.86	1540	1557	1489	2000	1078	1540	1514.12	0.68	0	66228	1673	1606	1568	1501	1463	1587	1482	28	461	100	1040	1	1	28137096	420	-3.37	1.62	12	1.13	-443.00	924.00	3725	20230118	-59.92	1489	20230725	0.27	3725	-59.92	20230118	1489	0.27	20230725	3725	-59.92	20230118	1489	0.27	20230725	2.08	N	380540	100	28 억	190352	N	N	N	N
36	20230725	141140	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1494	-46	5	-2.99	432666421	285249	66.90	1540	1557	1490	2000	1078	1540	1516.80	0.68	0	65577	1673	1606	1568	1501	1463	1587	1482	28	461	100	1040	1	1	28137096	420	-3.37	1.62	12	1.01	-443.00	924.00	3725	20230118	-59.89	1490	20230725	0.27	3725	-59.89	20230118	1490	0.27	20230725	3725	-59.89	20230118	1490	0.27	20230725	2.08	N	380540	100	28 억	190352	N	N	N	N
37	20230725	131151	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1501	-39	5	-2.53	389340466	256281	60.10	1540	1557	1490	2000	1078	1540	1519.19	0.68	0	62183	1673	1606	1568	1501	1463	1587	1482	28	461	100	1040	1	1	28137096	422	-3.39	1.62	12	0.91	-443.00	924.00	3725	20230118	-59.70	1490	20230725	0.74	3725	-59.70	20230118	1490	0.74	20230725	3725	-59.70	20230118	1490	0.74	20230725	2.08	N	380540	100	28 억	190352	N	N	N	N
38	20230725	121150	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1494	-46	5	-2.99	327060204	214758	50.36	1540	1557	1490	2000	1078	1540	1522.92	0.68	0	40991	1673	1606	1568	1501	1463	1587	1482	28	461	100	1040	1	1	28137096	420	-3.37	1.62	12	0.76	-443.00	924.00	3725	20230118	-59.89	1490	20230725	0.27	3725	-59.89	20230118	1490	0.27	20230725	3725	-59.89	20230118	1490	0.27	20230725	2.08	N	380540	100	28 억	190352	N	N	N	N
39	20230725	111148	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1520	-20	5	-1.30	206196918	134157	31.46	1540	1557	1511	2000	1078	1540	1536.98	0.68	0	22352	1673	1606	1568	1501	1463	1587	1482	28	461	100	1040	1	1	28137096	428	-3.43	1.65	12	0.48	-443.00	924.00	3725	20230118	-59.19	1511	20230725	0.60	3725	-59.19	20230118	1511	0.60	20230725	3725	-59.19	20230118	1511	0.60	20230725	2.08	N	380540	100	28 억	190352	N	N	N	N
40	20230725	101149	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1544	4	2	0.26	160484093	104123	24.42	1540	1557	1511	2000	1078	1540	1541.29	0.68	0	25630	1673	1606	1568	1501	1463	1587	1482	28	461	100	1040	1	1	28137096	434	-3.49	1.67	12	0.37	-443.00	924.00	3725	20230118	-58.55	1511	20230725	2.18	3725	-58.55	20230118	1511	2.18	20230725	3725	-58.55	20230118	1511	2.18	20230725	2.08	N	380540	100	28 억	190352	N	N	N	N
41	20230725	091146	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1535	-5	5	-0.32	36686235	23733	5.57	1540	1557	1535	2000	1078	1540	1545.79	0.68	0	-879	1673	1606	1568	1501	1463	1587	1482	28	461	100	1040	1	1	28137096	432	-3.47	1.66	12	0.08	-443.00	924.00	3725	20230118	-58.79	1530	20230724	0.33	3725	-58.79	20230118	1530	0.33	20230724	3725	-58.79	20230118	1530	0.33	20230724	2.08	N	380540	100	28 억	190352	N	N	N	N
42	20230724	161147	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1540	-95	5	-5.81	652328030	419330	154.16	1635	1635	1530	2125	1145	1635	1555.69	0.45	0	62638	1696	1665	1649	1618	1602	1657	1610	28	490	100	1110	1	1	28137096	433	-3.48	1.67	12	1.49	-443.00	924.00	3725	20230118	-58.66	1530	20230724	0.65	3725	-58.66	20230118	1530	0.65	20230724	3725	-58.66	20230118	1530	0.65	20230724	2.08	N	380540	100	28 억	127754	N	N	N	N
43	20230724	151142	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1548	-87	5	-5.32	615668397	395540	145.41	1635	1635	1530	2125	1145	1635	1556.53	0.45	0	53516	1696	1665	1649	1618	1602	1657	1610	28	490	100	1110	1	1	28137096	436	-3.49	1.68	12	1.41	-443.00	924.00	3725	20230118	-58.44	1530	20230724	1.18	3725	-58.44	20230118	1530	1.18	20230724	3725	-58.44	20230118	1530	1.18	20230724	2.08	N	380540	100	28 억	127754	N	N	N	N
44	20230724	141141	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1539	-96	5	-5.87	536719578	344323	126.58	1635	1635	1530	2125	1145	1635	1558.77	0.45	0	32401	1696	1665	1649	1618	1602	1657	1610	28	490	100	1110	1	1	28137096	433	-3.47	1.67	12	1.22	-443.00	924.00	3725	20230118	-58.68	1530	20230724	0.59	3725	-58.68	20230118	1530	0.59	20230724	3725	-58.68	20230118	1530	0.59	20230724	2.08	N	380540	100	28 억	127754	N	N	N	N
45	20230724	131142	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1552	-83	5	-5.08	469800151	300878	110.61	1635	1635	1536	2125	1145	1635	1561.43	0.45	0	43944	1696	1665	1649	1618	1602	1657	1610	28	490	100	1110	1	1	28137096	437	-3.50	1.68	12	1.07	-443.00	924.00	3725	20230118	-58.34	1536	20230724	1.04	3725	-58.34	20230118	1536	1.04	20230724	3725	-58.34	20230118	1536	1.04	20230724	2.08	N	380540	100	28 억	127754	N	N	N	N
46	20230724	121144	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1547	-88	5	-5.38	431185504	275950	101.45	1635	1635	1536	2125	1145	1635	1562.55	0.45	0	39740	1696	1665	1649	1618	1602	1657	1610	28	490	100	1110	1	1	28137096	435	-3.49	1.67	12	0.98	-443.00	924.00	3725	20230118	-58.47	1536	20230724	0.72	3725	-58.47	20230118	1536	0.72	20230724	3725	-58.47	20230118	1536	0.72	20230724	2.08	N	380540	100	28 억	127754	N	N	N	N
47	20230724	111148	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1550	-85	5	-5.20	305177158	194380	71.46	1635	1635	1536	2125	1145	1635	1570.00	0.45	0	235	1696	1665	1649	1618	1602	1657	1610	28	490	100	1110	1	1	28137096	436	-3.50	1.68	12	0.69	-443.00	924.00	3725	20230118	-58.39	1536	20230724	0.91	3725	-58.39	20230118	1536	0.91	20230724	3725	-58.39	20230118	1536	0.91	20230724	2.08	N	380540	100	28 억	127754	N	N	N	N
48	20230724	101136	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1561	-74	5	-4.53	189515855	119893	44.08	1635	1635	1561	2125	1145	1635	1580.71	0.45	0	-12990	1696	1665	1649	1618	1602	1657	1610	28	490	100	1110	1	1	28137096	439	-3.52	1.69	12	0.43	-443.00	924.00	3725	20230118	-58.09	1561	20230724	0.00	3725	-58.09	20230118	1561	0.00	20230724	3725	-58.09	20230118	1561	0.00	20230724	2.08	N	380540	100	28 억	127754	N	N	N	N
49	20230724	091145	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1578	-57	5	-3.49	83611933	52425	19.27	1635	1635	1578	2125	1145	1635	1594.89	0.45	0	-12192	1696	1665	1649	1618	1602	1657	1610	28	490	100	1110	1	1	28137096	444	-3.56	1.71	12	0.19	-443.00	924.00	3725	20230118	-57.64	1578	20230724	0.00	3725	-57.64	20230118	1578	0.00	20230724	3725	-57.64	20230118	1578	0.00	20230724	2.08	N	380540	100	28 억	127754	N	N	N	N
50	20230721	161131	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1635	-50	5	-2.97	444794565	270535	171.05	1664	1680	1633	2190	1180	1685	1644.14	0.32	0	37669	1751	1717	1701	1667	1651	1710	1660	28	505	100	1140	1	1	28137096	460	-3.69	1.77	12	0.96	-443.00	924.00	3725	20230118	-56.11	1633	20230721	0.12	3725	-56.11	20230118	1633	0.12	20230721	3725	-56.11	20230118	1633	0.12	20230721	2.14	N	380540	100	28 억	90115	N	N	N	N
51	20230721	151134	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1647	-38	5	-2.26	409276089	248849	157.34	1664	1680	1633	2190	1180	1685	1644.68	0.32	0	37608	1751	1717	1701	1667	1651	1710	1660	28	505	100	1140	1	1	28137096	463	-3.72	1.78	12	0.88	-443.00	924.00	3725	20230118	-55.79	1633	20230721	0.86	3725	-55.79	20230118	1633	0.86	20230721	3725	-55.79	20230118	1633	0.86	20230721	2.14	N	380540	100	28 억	90115	N	N	N	N
52	20230721	141129	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1655	-30	5	-1.78	333306858	202663	128.13	1664	1680	1633	2190	1180	1685	1644.64	0.32	0	38216	1751	1717	1701	1667	1651	1710	1660	28	505	100	1140	1	1	28137096	466	-3.74	1.79	12	0.72	-443.00	924.00	3725	20230118	-55.57	1633	20230721	1.35	3725	-55.57	20230118	1633	1.35	20230721	3725	-55.57	20230118	1633	1.35	20230721	2.14	N	380540	100	28 억	90115	N	N	N	N
53	20230721	131133	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1658	-27	5	-1.60	307549729	187074	118.28	1664	1680	1633	2190	1180	1685	1644.00	0.32	0	39231	1751	1717	1701	1667	1651	1710	1660	28	505	100	1140	1	1	28137096	467	-3.74	1.79	12	0.66	-443.00	924.00	3725	20230118	-55.49	1633	20230721	1.53	3725	-55.49	20230118	1633	1.53	20230721	3725	-55.49	20230118	1633	1.53	20230721	2.14	N	380540	100	28 억	90115	N	N	N	N
54	20230721	121147	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1654	-31	5	-1.84	289714169	176303	111.47	1664	1680	1633	2190	1180	1685	1643.27	0.32	0	37632	1751	1717	1701	1667	1651	1710	1660	28	505	100	1140	1	1	28137096	465	-3.73	1.79	12	0.63	-443.00	924.00	3725	20230118	-55.60	1633	20230721	1.29	3725	-55.60	20230118	1633	1.29	20230721	3725	-55.60	20230118	1633	1.29	20230721	2.14	N	380540	100	28 억	90115	N	N	N	N
55	20230721	111145	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1658	-27	5	-1.60	258674232	157575	99.63	1664	1680	1633	2190	1180	1685	1641.59	0.32	0	32518	1751	1717	1701	1667	1651	1710	1660	28	505	100	1140	1	1	28137096	467	-3.74	1.79	12	0.56	-443.00	924.00	3725	20230118	-55.49	1633	20230721	1.53	3725	-55.49	20230118	1633	1.53	20230721	3725	-55.49	20230118	1633	1.53	20230721	2.14	N	380540	100	28 억	90115	N	N	N	N
56	20230721	101144	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1638	-47	5	-2.79	170009352	103551	65.47	1664	1680	1633	2190	1180	1685	1641.79	0.32	0	16798	1751	1717	1701	1667	1651	1710	1660	28	505	100	1140	1	1	28137096	461	-3.70	1.77	12	0.37	-443.00	924.00	3725	20230118	-56.03	1633	20230721	0.31	3725	-56.03	20230118	1633	0.31	20230721	3725	-56.03	20230118	1633	0.31	20230721	2.14	N	380540	100	28 억	90115	N	N	N	N
57	20230721	091139	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1659	-26	5	-1.54	30127680	18179	11.49	1664	1680	1642	2190	1180	1685	1657.28	0.32	0	1294	1751	1717	1701	1667	1651	1710	1660	28	505	100	1140	1	1	28137096	467	-3.74	1.80	12	0.06	-443.00	924.00	3725	20230118	-55.46	1642	20230721	1.04	3725	-55.46	20230118	1642	1.04	20230721	3725	-55.46	20230118	1642	1.04	20230721	2.14	N	380540	100	28 억	90115	N	N	N	N
58	20230720	161128	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1685	-31	5	-1.81	254182917	149735	84.30	1716	1735	1685	2230	1202	1716	1697.79	0.32	0	-926	1806	1761	1733	1688	1660	1747	1674	28	514	100	1160	1	1	28137096	474	-3.80	1.82	12	0.53	-443.00	924.00	3725	20230118	-54.77	1685	20230720	0.00	3725	-54.77	20230118	1685	0.00	20230720	3725	-54.77	20230118	1685	0.00	20230720	2.12	N	380540	100	28 억	91099	N	N	N	N
59	20230720	151128	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1700	-16	5	-0.93	195034109	114735	64.59	1716	1735	1694	2230	1202	1716	1699.87	0.32	0	-1578	1806	1761	1733	1688	1660	1747	1674	28	514	100	1160	1	1	28137096	478	-3.84	1.84	12	0.41	-443.00	924.00	3725	20230118	-54.36	1694	20230720	0.35	3725	-54.36	20230118	1694	0.35	20230720	3725	-54.36	20230118	1694	0.35	20230720	2.12	N	380540	100	28 억	91099	N	N	N	N
60	20230720	141125	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1707	-9	5	-0.52	185899900	109366	61.57	1716	1735	1694	2230	1202	1716	1699.80	0.32	0	-1051	1806	1761	1733	1688	1660	1747	1674	28	514	100	1160	1	1	28137096	480	-3.85	1.85	12	0.39	-443.00	924.00	3725	20230118	-54.17	1694	20230720	0.77	3725	-54.17	20230118	1694	0.77	20230720	3725	-54.17	20230118	1694	0.77	20230720	2.12	N	380540	100	28 억	91099	N	N	N	N
61	20230720	131128	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1710	-6	5	-0.35	174050111	102402	57.65	1716	1735	1694	2230	1202	1716	1699.67	0.32	0	-669	1806	1761	1733	1688	1660	1747	1674	28	514	100	1160	1	1	28137096	481	-3.86	1.85	12	0.36	-443.00	924.00	3725	20230118	-54.09	1694	20230720	0.94	3725	-54.09	20230118	1694	0.94	20230720	3725	-54.09	20230118	1694	0.94	20230720	2.12	N	380540	100	28 억	91099	N	N	N	N
62	20230720	121137	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1699	-17	5	-0.99	152976202	89999	50.67	1716	1735	1694	2230	1202	1716	1699.75	0.32	0	-8030	1806	1761	1733	1688	1660	1747	1674	28	514	100	1160	1	1	28137096	478	-3.84	1.84	12	0.32	-443.00	924.00	3725	20230118	-54.39	1694	20230720	0.30	3725	-54.39	20230118	1694	0.30	20230720	3725	-54.39	20230118	1694	0.30	20230720	2.12	N	380540	100	28 억	91099	N	N	N	N
63	20230720	111133	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1700	-16	5	-0.93	135557700	79739	44.89	1716	1735	1694	2230	1202	1716	1700.02	0.32	0	-5557	1806	1761	1733	1688	1660	1747	1674	28	514	100	1160	1	1	28137096	478	-3.84	1.84	12	0.28	-443.00	924.00	3725	20230118	-54.36	1694	20230720	0.35	3725	-54.36	20230118	1694	0.35	20230720	3725	-54.36	20230118	1694	0.35	20230720	2.12	N	380540	100	28 억	91099	N	N	N	N
64	20230720	101119	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1717	1	2	0.06	105875978	62273	35.06	1716	1735	1694	2230	1202	1716	1700.19	0.32	0	-8153	1806	1761	1733	1688	1660	1747	1674	28	514	100	1160	1	1	28137096	483	-3.88	1.86	12	0.22	-443.00	924.00	3725	20230118	-53.91	1694	20230720	1.36	3725	-53.91	20230118	1694	1.36	20230720	3725	-53.91	20230118	1694	1.36	20230720	2.12	N	380540	100	28 억	91099	N	N	N	N
65	20230720	091123	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1704	-12	5	-0.70	27567431	16172	9.10	1716	1716	1699	2230	1202	1716	1704.64	0.32	0	-2718	1806	1761	1733	1688	1660	1747	1674	28	514	100	1160	1	1	28137096	479	-3.85	1.84	12	0.06	-443.00	924.00	3725	20230118	-54.26	1694	20230717	0.59	3725	-54.26	20230118	1694	0.59	20230717	3725	-54.26	20230118	1694	0.59	20230717	2.12	N	380540	100	28 억	91099	N	N	N	N
66	20230719	161142	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1716	-32	5	-1.83	299121273	174080	166.23	1778	1778	1705	2270	1224	1748	1718.30	0.30	0	5731	1794	1771	1759	1736	1724	1765	1730	28	523	100	1180	1	1	28137096	483	-3.87	1.86	12	0.62	-443.00	924.00	3725	20230118	-53.93	1694	20230717	1.30	3725	-53.93	20230118	1694	1.30	20230717	3725	-53.93	20230118	1694	1.30	20230717	2.20	N	380540	100	28 억	85368	N	N	N	N
67	20230719	151142	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1717	-31	5	-1.77	292267029	170085	162.42	1778	1778	1705	2270	1224	1748	1718.36	0.30	0	6184	1794	1771	1759	1736	1724	1765	1730	28	523	100	1180	1	1	28137096	483	-3.88	1.86	12	0.60	-443.00	924.00	3725	20230118	-53.91	1694	20230717	1.36	3725	-53.91	20230118	1694	1.36	20230717	3725	-53.91	20230118	1694	1.36	20230717	2.20	N	380540	100	28 억	85368	N	N	N	N
68	20230719	141147	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1720	-28	5	-1.60	238170671	138577	132.33	1778	1778	1705	2270	1224	1748	1718.69	0.30	0	2510	1794	1771	1759	1736	1724	1765	1730	28	523	100	1180	1	1	28137096	484	-3.88	1.86	12	0.49	-443.00	924.00	3725	20230118	-53.83	1694	20230717	1.53	3725	-53.83	20230118	1694	1.53	20230717	3725	-53.83	20230118	1694	1.53	20230717	2.20	N	380540	100	28 억	85368	N	N	N	N
69	20230719	131130	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1719	-29	5	-1.66	225425980	131166	125.25	1778	1778	1705	2270	1224	1748	1718.63	0.30	0	2864	1794	1771	1759	1736	1724	1765	1730	28	523	100	1180	1	1	28137096	484	-3.88	1.86	12	0.47	-443.00	924.00	3725	20230118	-53.85	1694	20230717	1.48	3725	-53.85	20230118	1694	1.48	20230717	3725	-53.85	20230118	1694	1.48	20230717	2.20	N	380540	100	28 억	85368	N	N	N	N
70	20230719	121150	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1706	-42	5	-2.40	197592013	114922	109.74	1778	1778	1705	2270	1224	1748	1719.36	0.30	0	-4658	1794	1771	1759	1736	1724	1765	1730	28	523	100	1180	1	1	28137096	480	-3.85	1.85	12	0.41	-443.00	924.00	3725	20230118	-54.20	1694	20230717	0.71	3725	-54.20	20230118	1694	0.71	20230717	3725	-54.20	20230118	1694	0.71	20230717	2.20	N	380540	100	28 억	85368	N	N	N	N
71	20230719	111146	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1721	-27	5	-1.54	110987557	64318	61.42	1778	1778	1705	2270	1224	1748	1725.61	0.30	0	-8295	1794	1771	1759	1736	1724	1765	1730	28	523	100	1180	1	1	28137096	484	-3.88	1.86	12	0.23	-443.00	924.00	3725	20230118	-53.80	1694	20230717	1.59	3725	-53.80	20230118	1694	1.59	20230717	3725	-53.80	20230118	1694	1.59	20230717	2.20	N	380540	100	28 억	85368	N	N	N	N
72	20230719	101136	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1717	-31	5	-1.77	82999163	48013	45.85	1778	1778	1705	2270	1224	1748	1728.68	0.30	0	-8722	1794	1771	1759	1736	1724	1765	1730	28	523	100	1180	1	1	28137096	483	-3.88	1.86	12	0.17	-443.00	924.00	3725	20230118	-53.91	1694	20230717	1.36	3725	-53.91	20230118	1694	1.36	20230717	3725	-53.91	20230118	1694	1.36	20230717	2.20	N	380540	100	28 억	85368	N	N	N	N
73	20230719	091135	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1741	-7	5	-0.40	28376939	16235	15.50	1778	1778	1725	2270	1224	1748	1747.89	0.30	0	-9174	1794	1771	1759	1736	1724	1765	1730	28	523	100	1180	1	1	28137096	490	-3.93	1.88	12	0.06	-443.00	924.00	3725	20230118	-53.26	1694	20230717	2.77	3725	-53.26	20230118	1694	2.77	20230717	3725	-53.26	20230118	1694	2.77	20230717	2.20	N	380540	100	28 억	85368	N	N	N	N
74	20230718	161135	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1748	-17	5	-0.96	183429890	104303	29.95	1780	1782	1747	2290	1236	1765	1758.66	0.38	0	-21966	1812	1788	1741	1717	1670	1800	1729	28	527	100	1200	1	1	28137096	492	-3.95	1.89	12	0.37	-443.00	924.00	3725	20230118	-53.07	1694	20230717	3.19	3725	-53.07	20230118	1694	3.19	20230717	3725	-53.07	20230118	1694	3.19	20230717	2.16	N	380540	100	28 억	107334	N	N	N	N
75	20230718	151134	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1751	-14	5	-0.79	172768881	98205	28.20	1780	1782	1747	2290	1236	1765	1759.27	0.38	0	-21938	1812	1788	1741	1717	1670	1800	1729	28	527	100	1200	1	1	28137096	493	-3.95	1.90	12	0.35	-443.00	924.00	3725	20230118	-52.99	1694	20230717	3.36	3725	-52.99	20230118	1694	3.36	20230717	3725	-52.99	20230118	1694	3.36	20230717	2.16	N	380540	100	28 억	107334	N	N	N	N
76	20230718	141129	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1754	-11	5	-0.62	163124565	92695	26.62	1780	1782	1747	2290	1236	1765	1759.80	0.38	0	-21816	1812	1788	1741	1717	1670	1800	1729	28	527	100	1200	1	1	28137096	494	-3.96	1.90	12	0.33	-443.00	924.00	3725	20230118	-52.91	1694	20230717	3.54	3725	-52.91	20230118	1694	3.54	20230717	3725	-52.91	20230118	1694	3.54	20230717	2.16	N	380540	100	28 억	107334	N	N	N	N
77	20230718	131130	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1752	-13	5	-0.74	135486438	76896	22.08	1780	1782	1747	2290	1236	1765	1761.94	0.38	0	-21858	1812	1788	1741	1717	1670	1800	1729	28	527	100	1200	1	1	28137096	493	-3.95	1.90	12	0.27	-443.00	924.00	3725	20230118	-52.97	1694	20230717	3.42	3725	-52.97	20230118	1694	3.42	20230717	3725	-52.97	20230118	1694	3.42	20230717	2.16	N	380540	100	28 억	107334	N	N	N	N
78	20230718	121141	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1756	-9	5	-0.51	124687822	70735	20.31	1780	1782	1747	2290	1236	1765	1762.75	0.38	0	-19765	1812	1788	1741	1717	1670	1800	1729	28	527	100	1200	1	1	28137096	494	-3.96	1.90	12	0.25	-443.00	924.00	3725	20230118	-52.86	1694	20230717	3.66	3725	-52.86	20230118	1694	3.66	20230717	3725	-52.86	20230118	1694	3.66	20230717	2.16	N	380540	100	28 억	107334	N	N	N	N
79	20230718	111139	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1755	-10	5	-0.57	111668631	63313	18.18	1780	1782	1747	2290	1236	1765	1763.76	0.38	0	-20590	1812	1788	1741	1717	1670	1800	1729	28	527	100	1200	1	1	28137096	494	-3.96	1.90	12	0.23	-443.00	924.00	3725	20230118	-52.89	1694	20230717	3.60	3725	-52.89	20230118	1694	3.60	20230717	3725	-52.89	20230118	1694	3.60	20230717	2.16	N	380540	100	28 억	107334	N	N	N	N
80	20230718	101132	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1755	-10	5	-0.57	94827916	53687	15.42	1780	1782	1750	2290	1236	1765	1766.31	0.38	0	-19846	1812	1788	1741	1717	1670	1800	1729	28	527	100	1200	1	1	28137096	494	-3.96	1.90	12	0.19	-443.00	924.00	3725	20230118	-52.89	1694	20230717	3.60	3725	-52.89	20230118	1694	3.60	20230717	3725	-52.89	20230118	1694	3.60	20230717	2.16	N	380540	100	28 억	107334	N	N	N	N
81	20230718	091126	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1774	9	2	0.51	36852700	20826	5.98	1780	1780	1750	2290	1236	1765	1769.55	0.38	0	-10339	1812	1788	1741	1717	1670	1800	1729	28	527	100	1200	1	1	28137096	499	-4.00	1.92	12	0.07	-443.00	924.00	3725	20230118	-52.38	1694	20230717	4.72	3725	-52.38	20230118	1694	4.72	20230717	3725	-52.38	20230118	1694	4.72	20230717	2.16	N	380540	100	28 억	107334	N	N	N	N
82	20230717	161130	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1765	13	2	0.74	584970140	338810	55.01	1749	1765	1694	2275	1227	1752	1726.16	0.13	0	71740	1899	1825	1786	1712	1673	1806	1693	28	524	100	1190	1	1	28137096	497	-3.98	1.91	12	1.20	-443.00	924.00	3725	20230118	-52.62	1694	20230717	4.19	3725	-52.62	20230118	1694	4.19	20230717	3725	-52.62	20230118	1694	4.19	20230717	2.03	N	380540	100	28 억	35541	N	N	N	N
83	20230717	151124	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1742	-10	5	-0.57	525351845	304952	49.51	1749	1765	1694	2275	1227	1752	1722.74	0.13	0	69883	1899	1825	1786	1712	1673	1806	1693	28	524	100	1190	1	1	28137096	490	-3.93	1.89	12	1.08	-443.00	924.00	3725	20230118	-53.23	1694	20230717	2.83	3725	-53.23	20230118	1694	2.83	20230717	3725	-53.23	20230118	1694	2.83	20230717	2.03	N	380540	100	28 억	35541	N	N	N	N
84	20230717	141128	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1732	-20	5	-1.14	492579267	286042	46.44	1749	1765	1694	2275	1227	1752	1722.05	0.13	0	61894	1899	1825	1786	1712	1673	1806	1693	28	524	100	1190	1	1	28137096	487	-3.91	1.87	12	1.02	-443.00	924.00	3725	20230118	-53.50	1694	20230717	2.24	3725	-53.50	20230118	1694	2.24	20230717	3725	-53.50	20230118	1694	2.24	20230717	2.03	N	380540	100	28 억	35541	N	N	N	N
85	20230717	131117	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1723	-29	5	-1.66	459335111	266783	43.32	1749	1765	1694	2275	1227	1752	1721.76	0.13	0	57836	1899	1825	1786	1712	1673	1806	1693	28	524	100	1190	1	1	28137096	485	-3.89	1.86	12	0.95	-443.00	924.00	3725	20230118	-53.74	1694	20230717	1.71	3725	-53.74	20230118	1694	1.71	20230717	3725	-53.74	20230118	1694	1.71	20230717	2.03	N	380540	100	28 억	35541	N	N	N	N
86	20230717	121128	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1718	-34	5	-1.94	424847993	246715	40.06	1749	1765	1694	2275	1227	1752	1722.02	0.13	0	52842	1899	1825	1786	1712	1673	1806	1693	28	524	100	1190	1	1	28137096	483	-3.88	1.86	12	0.88	-443.00	924.00	3725	20230118	-53.88	1694	20230717	1.42	3725	-53.88	20230118	1694	1.42	20230717	3725	-53.88	20230118	1694	1.42	20230717	2.03	N	380540	100	28 억	35541	N	N	N	N
87	20230717	111119	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1732	-20	5	-1.14	376099725	218560	35.49	1749	1765	1694	2275	1227	1752	1720.81	0.13	0	43433	1899	1825	1786	1712	1673	1806	1693	28	524	100	1190	1	1	28137096	487	-3.91	1.87	12	0.78	-443.00	924.00	3725	20230118	-53.50	1694	20230717	2.24	3725	-53.50	20230118	1694	2.24	20230717	3725	-53.50	20230118	1694	2.24	20230717	2.03	N	380540	100	28 억	35541	N	N	N	N
88	20230717	101119	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1720	-32	5	-1.83	148333981	85282	13.85	1749	1765	1719	2275	1227	1752	1739.34	0.13	0	11161	1899	1825	1786	1712	1673	1806	1693	28	524	100	1190	1	1	28137096	484	-3.88	1.86	12	0.30	-443.00	924.00	3725	20230118	-53.83	1719	20230717	0.06	3725	-53.83	20230118	1719	0.06	20230717	3725	-53.83	20230118	1719	0.06	20230717	2.03	N	380540	100	28 억	35541	N	N	N	N
89	20230717	091119	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1762	10	2	0.57	19324065	11020	1.79	1749	1765	1749	2275	1227	1752	1753.54	0.13	0	-300	1899	1825	1786	1712	1673	1806	1693	28	524	100	1190	1	1	28137096	496	-3.98	1.91	12	0.04	-443.00	924.00	3725	20230118	-52.70	1747	20230714	0.86	3725	-52.70	20230118	1747	0.86	20230714	3725	-52.70	20230118	1747	0.86	20230714	2.03	N	380540	100	28 억	35541	N	N	N	N
90	20230714	161118	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1752	-86	5	-4.68	1085588716	610546	187.55	1837	1860	1747	2385	1287	1838	1778.08	0.19	0	-18527	1910	1873	1852	1815	1794	1863	1805	28	549	100	1240	1	1	28137096	493	-3.95	1.90	12	2.17	-443.00	924.00	3725	20230118	-52.97	1747	20230714	0.29	3725	-52.97	20230118	1747	0.29	20230714	3725	-52.97	20230118	1747	0.29	20230714	2.01	N	380540	100	28 억	54078	N	N	N	N
91	20230714	151121	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1755	-83	5	-4.52	1072134945	602872	185.20	1837	1860	1747	2385	1287	1838	1778.38	0.19	0	-18602	1910	1873	1852	1815	1794	1863	1805	28	549	100	1240	1	1	28137096	494	-3.96	1.90	12	2.14	-443.00	924.00	3725	20230118	-52.89	1747	20230714	0.46	3725	-52.89	20230118	1747	0.46	20230714	3725	-52.89	20230118	1747	0.46	20230714	2.01	N	380540	100	28 억	54078	N	N	N	N
92	20230714	141129	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1753	-85	5	-4.62	1010566153	567726	174.40	1837	1860	1747	2385	1287	1838	1780.02	0.19	0	-18729	1910	1873	1852	1815	1794	1863	1805	28	549	100	1240	1	1	28137096	493	-3.96	1.90	12	2.02	-443.00	924.00	3725	20230118	-52.94	1747	20230714	0.34	3725	-52.94	20230118	1747	0.34	20230714	3725	-52.94	20230118	1747	0.34	20230714	2.01	N	380540	100	28 억	54078	N	N	N	N
93	20230714	131114	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1759	-79	5	-4.30	813182396	455081	139.80	1837	1860	1750	2385	1287	1838	1786.90	0.19	0	-17992	1910	1873	1852	1815	1794	1863	1805	28	549	100	1240	1	1	28137096	495	-3.97	1.90	12	1.62	-443.00	924.00	3725	20230118	-52.78	1750	20230714	0.51	3725	-52.78	20230118	1750	0.51	20230714	3725	-52.78	20230118	1750	0.51	20230714	2.01	N	380540	100	28 억	54078	N	N	N	N
94	20230714	121113	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1770	-68	5	-3.70	715436160	399625	122.76	1837	1860	1750	2385	1287	1838	1790.27	0.19	0	-18680	1910	1873	1852	1815	1794	1863	1805	28	549	100	1240	1	1	28137096	498	-4.00	1.92	12	1.42	-443.00	924.00	3725	20230118	-52.48	1750	20230714	1.14	3725	-52.48	20230118	1750	1.14	20230714	3725	-52.48	20230118	1750	1.14	20230714	2.01	N	380540	100	28 억	54078	N	N	N	N
95	20230714	111126	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1778	-60	5	-3.26	506409361	281192	86.38	1837	1860	1772	2385	1287	1838	1800.94	0.19	0	-4494	1910	1873	1852	1815	1794	1863	1805	28	549	100	1240	1	1	28137096	500	-4.01	1.92	12	1.00	-443.00	924.00	3725	20230118	-52.27	1772	20230714	0.34	3725	-52.27	20230118	1772	0.34	20230714	3725	-52.27	20230118	1772	0.34	20230714	2.01	N	380540	100	28 억	54078	N	N	N	N
96	20230714	101126	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1796	-42	5	-2.29	274457253	151171	46.44	1837	1860	1796	2385	1287	1838	1815.54	0.19	0	-23119	1910	1873	1852	1815	1794	1863	1805	28	549	100	1240	1	1	28137096	505	-4.05	1.94	12	0.54	-443.00	924.00	3725	20230118	-51.79	1796	20230714	0.00	3725	-51.79	20230118	1796	0.00	20230714	3725	-51.79	20230118	1796	0.00	20230714	2.01	N	380540	100	28 억	54078	N	N	N	N
97	20230714	091122	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1835	-3	5	-0.16	8627542	4677	1.44	1837	1860	1835	2385	1287	1838	1844.67	0.19	0	-2033	1910	1873	1852	1815	1794	1863	1805	28	549	100	1240	1	1	28137096	516	-4.14	1.99	12	0.02	-443.00	924.00	3725	20230118	-50.74	1831	20230713	0.22	3725	-50.74	20230118	1831	0.22	20230713	3725	-50.74	20230118	1831	0.22	20230713	2.01	N	380540	100	28 억	54078	N	N	N	N
98	20230713	161114	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1838	-11	5	-0.59	588705171	319174	81.94	1849	1889	1831	2400	1295	1849	1844.48	0.21	0	-1649	1965	1907	1870	1812	1775	1888	1793	28	552	100	1250	1	1	28137096	517	-4.15	1.99	12	1.13	-443.00	924.00	3725	20230118	-50.66	1831	20230713	0.38	3725	-50.66	20230118	1831	0.38	20230713	3725	-50.66	20230118	1831	0.38	20230713	2.00	N	380540	100	28 억	59820	N	N	N	N
99	20230713	151110	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1840	-9	5	-0.49	569724356	308854	79.29	1849	1889	1831	2400	1295	1849	1844.64	0.21	0	-2208	1965	1907	1870	1812	1775	1888	1793	28	552	100	1250	1	1	28137096	518	-4.15	1.99	12	1.10	-443.00	924.00	3725	20230118	-50.60	1831	20230713	0.49	3725	-50.60	20230118	1831	0.49	20230713	3725	-50.60	20230118	1831	0.49	20230713	2.00	N	380540	100	28 억	59820	N	N	N	N
100	20230713	141110	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1836	-13	5	-0.70	480656685	260315	66.83	1849	1889	1831	2400	1295	1849	1846.44	0.21	0	2142	1965	1907	1870	1812	1775	1888	1793	28	552	100	1250	1	1	28137096	517	-4.14	1.99	12	0.93	-443.00	924.00	3725	20230118	-50.71	1831	20230713	0.27	3725	-50.71	20230118	1831	0.27	20230713	3725	-50.71	20230118	1831	0.27	20230713	2.00	N	380540	100	28 억	59820	N	N	N	N
101	20230713	131114	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1845	-4	5	-0.22	420911694	227844	58.49	1849	1889	1831	2400	1295	1849	1847.37	0.21	0	14059	1965	1907	1870	1812	1775	1888	1793	28	552	100	1250	1	1	28137096	519	-4.16	2.00	12	0.81	-443.00	924.00	3725	20230118	-50.47	1831	20230713	0.76	3725	-50.47	20230118	1831	0.76	20230713	3725	-50.47	20230118	1831	0.76	20230713	2.00	N	380540	100	28 억	59820	N	N	N	N
102	20230713	121109	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1845	-4	5	-0.22	392055824	212215	54.48	1849	1889	1831	2400	1295	1849	1847.45	0.21	0	17638	1965	1907	1870	1812	1775	1888	1793	28	552	100	1250	1	1	28137096	519	-4.16	2.00	12	0.75	-443.00	924.00	3725	20230118	-50.47	1831	20230713	0.76	3725	-50.47	20230118	1831	0.76	20230713	3725	-50.47	20230118	1831	0.76	20230713	2.00	N	380540	100	28 억	59820	N	N	N	N
103	20230713	111113	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1856	7	2	0.38	306627922	165877	42.58	1849	1889	1831	2400	1295	1849	1848.53	0.21	0	26241	1965	1907	1870	1812	1775	1888	1793	28	552	100	1250	1	1	28137096	522	-4.19	2.01	12	0.59	-443.00	924.00	3725	20230118	-50.17	1831	20230713	1.37	3725	-50.17	20230118	1831	1.37	20230713	3725	-50.17	20230118	1831	1.37	20230713	2.00	N	380540	100	28 억	59820	N	N	N	N
104	20230713	101105	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1876	27	2	1.46	228614431	123866	31.80	1849	1889	1831	2400	1295	1849	1845.66	0.21	0	29624	1965	1907	1870	1812	1775	1888	1793	28	552	100	1250	1	1	28137096	528	-4.23	2.03	12	0.44	-443.00	924.00	3725	20230118	-49.64	1831	20230713	2.46	3725	-49.64	20230118	1831	2.46	20230713	3725	-49.64	20230118	1831	2.46	20230713	2.00	N	380540	100	28 억	59820	N	N	N	N
105	20230713	091108	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1833	-16	5	-0.87	28982743	15690	4.03	1849	1868	1833	2400	1295	1849	1847.21	0.21	0	-5744	1965	1907	1870	1812	1775	1888	1793	28	552	100	1250	1	1	28137096	516	-4.14	1.98	12	0.06	-443.00	924.00	3725	20230118	-50.79	1833	20230713	0.00	3725	-50.79	20230118	1833	0.00	20230713	3725	-50.79	20230118	1833	0.00	20230713	2.00	N	380540	100	28 억	59820	N	N	N	N
106	20230712	161105	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1849	-64	5	-3.35	723045816	387176	284.10	1925	1928	1833	2485	1340	1913	1867.49	0.41	0	-55974	1959	1936	1922	1899	1885	1947	1910	28	572	100	1300	1	1	28137096	520	-4.17	2.00	12	1.38	-443.00	924.00	3725	20230118	-50.36	1833	20230712	0.87	3725	-50.36	20230118	1833	0.87	20230712	3725	-50.36	20230118	1833	0.87	20230712	1.99	N	380540	100	28 억	115126	N	N	N	N
107	20230712	151056	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1846	-67	5	-3.50	687419545	367889	269.95	1925	1928	1833	2485	1340	1913	1868.55	0.41	0	-56234	1959	1936	1922	1899	1885	1947	1910	28	572	100	1300	1	1	28137096	519	-4.17	2.00	12	1.31	-443.00	924.00	3725	20230118	-50.44	1833	20230712	0.71	3725	-50.44	20230118	1833	0.71	20230712	3725	-50.44	20230118	1833	0.71	20230712	1.99	N	380540	100	28 억	115126	N	N	N	N
108	20230712	141052	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1843	-70	5	-3.66	592818883	316532	232.26	1925	1928	1833	2485	1340	1913	1872.86	0.41	0	-55888	1959	1936	1922	1899	1885	1947	1910	28	572	100	1300	1	1	28137096	519	-4.16	1.99	12	1.12	-443.00	924.00	3725	20230118	-50.52	1833	20230712	0.55	3725	-50.52	20230118	1833	0.55	20230712	3725	-50.52	20230118	1833	0.55	20230712	1.99	N	380540	100	28 억	115126	N	N	N	N
109	20230712	131054	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1849	-64	5	-3.35	490662211	261185	191.65	1925	1928	1833	2485	1340	1913	1878.60	0.41	0	-60687	1959	1936	1922	1899	1885	1947	1910	28	572	100	1300	1	1	28137096	520	-4.17	2.00	12	0.93	-443.00	924.00	3725	20230118	-50.36	1833	20230712	0.87	3725	-50.36	20230118	1833	0.87	20230712	3725	-50.36	20230118	1833	0.87	20230712	1.99	N	380540	100	28 억	115126	N	N	N	N
110	20230712	121100	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1841	-72	5	-3.76	421884150	223966	164.34	1925	1928	1833	2485	1340	1913	1883.70	0.41	0	-56504	1959	1936	1922	1899	1885	1947	1910	28	572	100	1300	1	1	28137096	518	-4.16	1.99	12	0.80	-443.00	924.00	3725	20230118	-50.58	1833	20230712	0.44	3725	-50.58	20230118	1833	0.44	20230712	3725	-50.58	20230118	1833	0.44	20230712	1.99	N	380540	100	28 억	115126	N	N	N	N
111	20230712	111100	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1913	0	3	0.00	157317538	82520	60.55	1925	1928	1900	2485	1340	1913	1906.42	0.41	0	-26994	1959	1936	1922	1899	1885	1947	1910	28	572	100	1300	1	1	28137096	538	-4.32	2.07	12	0.29	-443.00	924.00	3725	20230118	-48.64	1880	20230707	1.76	3725	-48.64	20230118	1880	1.76	20230707	3725	-48.64	20230118	1880	1.76	20230707	1.99	N	380540	100	28 억	115126	N	N	N	N
112	20230712	101059	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1905	-8	5	-0.42	130968575	68720	50.42	1925	1928	1900	2485	1340	1913	1905.83	0.41	0	-28927	1959	1936	1922	1899	1885	1947	1910	28	572	100	1300	1	1	28137096	536	-4.30	2.06	12	0.24	-443.00	924.00	3725	20230118	-48.86	1880	20230707	1.33	3725	-48.86	20230118	1880	1.33	20230707	3725	-48.86	20230118	1880	1.33	20230707	1.99	N	380540	100	28 억	115126	N	N	N	N
113	20230712	091101	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1901	-12	5	-0.63	56218583	29435	21.60	1925	1928	1901	2485	1340	1913	1909.92	0.41	0	-21232	1959	1936	1922	1899	1885	1947	1910	28	572	100	1300	1	1	28137096	535	-4.29	2.06	12	0.10	-443.00	924.00	3725	20230118	-48.97	1880	20230707	1.12	3725	-48.97	20230118	1880	1.12	20230707	3725	-48.97	20230118	1880	1.12	20230707	1.99	N	380540	100	28 억	115126	N	N	N	N
114	20230711	161046	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1913	5	2	0.26	249563902	130102	55.23	1908	1945	1908	2480	1336	1908	1918.28	0.36	0	15784	1966	1937	1920	1891	1874	1928	1882	28	572	100	1290	1	1	28137096	538	-4.32	2.07	12	0.46	-443.00	924.00	3725	20230118	-48.64	1880	20230707	1.76	3725	-48.64	20230118	1880	1.76	20230707	3725	-48.64	20230118	1880	1.76	20230707	1.99	N	380540	100	28 억	100237	N	N	N	N
115	20230711	151041	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1914	6	2	0.31	230543552	120157	51.01	1908	1945	1908	2480	1336	1908	1918.69	0.36	0	15519	1966	1937	1920	1891	1874	1928	1882	28	572	100	1290	1	1	28137096	539	-4.32	2.07	12	0.43	-443.00	924.00	3725	20230118	-48.62	1880	20230707	1.81	3725	-48.62	20230118	1880	1.81	20230707	3725	-48.62	20230118	1880	1.81	20230707	1.99	N	380540	100	28 억	100237	N	N	N	N
116	20230711	141034	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1923	15	2	0.79	180593848	94061	39.93	1908	1945	1908	2480	1336	1908	1919.97	0.36	0	14902	1966	1937	1920	1891	1874	1928	1882	28	572	100	1290	1	1	28137096	541	-4.34	2.08	12	0.33	-443.00	924.00	3725	20230118	-48.38	1880	20230707	2.29	3725	-48.38	20230118	1880	2.29	20230707	3725	-48.38	20230118	1880	2.29	20230707	1.99	N	380540	100	28 억	100237	N	N	N	N
117	20230711	131024	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1919	11	2	0.58	109628480	57120	24.25	1908	1945	1908	2480	1336	1908	1919.27	0.36	0	-1067	1966	1937	1920	1891	1874	1928	1882	28	572	100	1290	1	1	28137096	540	-4.33	2.08	12	0.20	-443.00	924.00	3725	20230118	-48.48	1880	20230707	2.07	3725	-48.48	20230118	1880	2.07	20230707	3725	-48.48	20230118	1880	2.07	20230707	1.99	N	380540	100	28 억	100237	N	N	N	N
118	20230711	121047	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1914	6	2	0.31	96112149	50064	21.25	1908	1945	1908	2480	1336	1908	1919.79	0.36	0	-591	1966	1937	1920	1891	1874	1928	1882	28	572	100	1290	1	1	28137096	539	-4.32	2.07	12	0.18	-443.00	924.00	3725	20230118	-48.62	1880	20230707	1.81	3725	-48.62	20230118	1880	1.81	20230707	3725	-48.62	20230118	1880	1.81	20230707	1.99	N	380540	100	28 억	100237	N	N	N	N
119	20230711	111052	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1916	8	2	0.42	77997595	40602	17.24	1908	1945	1908	2480	1336	1908	1921.03	0.36	0	-473	1966	1937	1920	1891	1874	1928	1882	28	572	100	1290	1	1	28137096	539	-4.33	2.07	12	0.14	-443.00	924.00	3725	20230118	-48.56	1880	20230707	1.91	3725	-48.56	20230118	1880	1.91	20230707	3725	-48.56	20230118	1880	1.91	20230707	1.99	N	380540	100	28 억	100237	N	N	N	N
120	20230711	101051	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1928	20	2	1.05	58300918	30340	12.88	1908	1945	1908	2480	1336	1908	1921.59	0.36	0	65	1966	1937	1920	1891	1874	1928	1882	28	572	100	1290	1	1	28137096	542	-4.35	2.09	12	0.11	-443.00	924.00	3725	20230118	-48.24	1880	20230707	2.55	3725	-48.24	20230118	1880	2.55	20230707	3725	-48.24	20230118	1880	2.55	20230707	1.99	N	380540	100	28 억	100237	N	N	N	N
121	20230711	091045	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1921	13	2	0.68	10397070	5432	2.31	1908	1945	1908	2480	1336	1908	1914.04	0.36	0	-1455	1966	1937	1920	1891	1874	1928	1882	28	572	100	1290	1	1	28137096	541	-4.34	2.08	12	0.02	-443.00	924.00	3725	20230118	-48.43	1880	20230707	2.18	3725	-48.43	20230118	1880	2.18	20230707	3725	-48.43	20230118	1880	2.18	20230707	1.99	N	380540	100	28 억	100237	N	N	N	N
122	20230710	161037	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1908	-31	5	-1.60	445147644	232113	43.34	1940	1949	1903	2520	1358	1939	1917.81	0.48	0	-33853	2042	1990	1935	1883	1828	1963	1856	28	581	100	1310	1	1	28137096	537	-4.31	2.06	12	0.82	-443.00	924.00	3725	20230118	-48.78	1880	20230707	1.49	3725	-48.78	20230118	1880	1.49	20230707	3725	-48.78	20230118	1880	1.49	20230707	2.03	N	380540	100	28 억	134090	N	N	N	N
123	20230710	151041	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1905	-34	5	-1.75	431712788	225061	42.02	1940	1949	1905	2520	1358	1939	1918.20	0.48	0	-32945	2042	1990	1935	1883	1828	1963	1856	28	581	100	1310	1	1	28137096	536	-4.30	2.06	12	0.80	-443.00	924.00	3725	20230118	-48.86	1880	20230707	1.33	3725	-48.86	20230118	1880	1.33	20230707	3725	-48.86	20230118	1880	1.33	20230707	2.03	N	380540	100	28 억	134090	N	N	N	N
124	20230710	141028	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1912	-27	5	-1.39	345020653	179659	33.54	1940	1949	1909	2520	1358	1939	1920.42	0.48	0	-19342	2042	1990	1935	1883	1828	1963	1856	28	581	100	1310	1	1	28137096	538	-4.32	2.07	12	0.64	-443.00	924.00	3725	20230118	-48.67	1880	20230707	1.70	3725	-48.67	20230118	1880	1.70	20230707	3725	-48.67	20230118	1880	1.70	20230707	2.03	N	380540	100	28 억	134090	N	N	N	N
125	20230710	131017	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1918	-21	5	-1.08	304425577	158477	29.59	1940	1949	1909	2520	1358	1939	1920.94	0.48	0	-18546	2042	1990	1935	1883	1828	1963	1856	28	581	100	1310	1	1	28137096	540	-4.33	2.08	12	0.56	-443.00	924.00	3725	20230118	-48.51	1880	20230707	2.02	3725	-48.51	20230118	1880	2.02	20230707	3725	-48.51	20230118	1880	2.02	20230707	2.03	N	380540	100	28 억	134090	N	N	N	N
126	20230710	121045	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1909	-30	5	-1.55	291104888	151512	28.29	1940	1949	1909	2520	1358	1939	1921.33	0.48	0	-18820	2042	1990	1935	1883	1828	1963	1856	28	581	100	1310	1	1	28137096	537	-4.31	2.07	12	0.54	-443.00	924.00	3725	20230118	-48.75	1880	20230707	1.54	3725	-48.75	20230118	1880	1.54	20230707	3725	-48.75	20230118	1880	1.54	20230707	2.03	N	380540	100	28 억	134090	N	N	N	N
127	20230710	111041	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1910	-29	5	-1.50	235055177	122215	22.82	1940	1949	1909	2520	1358	1939	1923.29	0.48	0	-18118	2042	1990	1935	1883	1828	1963	1856	28	581	100	1310	1	1	28137096	537	-4.31	2.07	12	0.43	-443.00	924.00	3725	20230118	-48.72	1880	20230707	1.60	3725	-48.72	20230118	1880	1.60	20230707	3725	-48.72	20230118	1880	1.60	20230707	2.03	N	380540	100	28 억	134090	N	N	N	N
128	20230710	101042	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1924	-15	5	-0.77	153952839	79857	14.91	1940	1949	1910	2520	1358	1939	1927.86	0.48	0	-6167	2042	1990	1935	1883	1828	1963	1856	28	581	100	1310	1	1	28137096	541	-4.34	2.08	12	0.28	-443.00	924.00	3725	20230118	-48.35	1880	20230707	2.34	3725	-48.35	20230118	1880	2.34	20230707	3725	-48.35	20230118	1880	2.34	20230707	2.03	N	380540	100	28 억	134090	N	N	N	N
129	20230710	091033	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1915	-24	5	-1.24	60381821	31440	5.87	1940	1940	1910	2520	1358	1939	1920.54	0.48	0	-9178	2042	1990	1935	1883	1828	1963	1856	28	581	100	1310	1	1	28137096	539	-4.32	2.07	12	0.11	-443.00	924.00	3725	20230118	-48.59	1880	20230707	1.86	3725	-48.59	20230118	1880	1.86	20230707	3725	-48.59	20230118	1880	1.86	20230707	2.03	N	380540	100	28 억	134090	N	N	N	N
130	20230707	161030	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1939	-53	5	-2.66	1020725827	532452	122.95	1960	1987	1880	2585	1395	1992	1916.95	0.47	0	898	2096	2044	2018	1966	1940	2031	1953	28	595	100	1350	1	1	28137096	546	-4.38	2.10	12	1.89	-443.00	924.00	3725	20230118	-47.95	1880	20230707	3.14	3725	-47.95	20230118	1880	3.14	20230707	3725	-47.95	20230118	1880	3.14	20230707	1.91	N	380540	100	28 억	132434	N	N	N	N
131	20230707	151029	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1913	-79	5	-3.97	996760440	520049	120.09	1960	1987	1880	2585	1395	1992	1916.67	0.47	0	1854	2096	2044	2018	1966	1940	2031	1953	28	595	100	1350	1	1	28137096	538	-4.32	2.07	12	1.85	-443.00	924.00	3725	20230118	-48.64	1880	20230707	1.76	3725	-48.64	20230118	1880	1.76	20230707	3725	-48.64	20230118	1880	1.76	20230707	1.91	N	380540	100	28 억	132434	N	N	N	N
132	20230707	141049	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1890	-102	5	-5.12	900022093	469218	108.35	1960	1987	1880	2585	1395	1992	1918.13	0.47	0	8946	2096	2044	2018	1966	1940	2031	1953	28	595	100	1350	1	1	28137096	532	-4.27	2.05	12	1.67	-443.00	924.00	3725	20230118	-49.26	1880	20230707	0.53	3725	-49.26	20230118	1880	0.53	20230707	3725	-49.26	20230118	1880	0.53	20230707	1.91	N	380540	100	28 억	132434	N	N	N	N
133	20230707	131036	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1904	-88	5	-4.42	682601933	354335	81.82	1960	1987	1904	2585	1395	1992	1926.43	0.47	0	-588	2096	2044	2018	1966	1940	2031	1953	28	595	100	1350	1	1	28137096	536	-4.30	2.06	12	1.26	-443.00	924.00	3725	20230118	-48.89	1904	20230707	0.00	3725	-48.89	20230118	1904	0.00	20230707	3725	-48.89	20230118	1904	0.00	20230707	1.91	N	380540	100	28 억	132434	N	N	N	N
134	20230707	121040	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1908	-84	5	-4.22	609476925	315969	72.96	1960	1987	1904	2585	1395	1992	1928.91	0.47	0	931	2096	2044	2018	1966	1940	2031	1953	28	595	100	1350	1	1	28137096	537	-4.31	2.06	12	1.12	-443.00	924.00	3725	20230118	-48.78	1904	20230707	0.21	3725	-48.78	20230118	1904	0.21	20230707	3725	-48.78	20230118	1904	0.21	20230707	1.91	N	380540	100	28 억	132434	N	N	N	N
135	20230707	111047	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1910	-82	5	-4.12	500618499	259035	59.82	1960	1987	1909	2585	1395	1992	1932.63	0.47	0	-4233	2096	2044	2018	1966	1940	2031	1953	28	595	100	1350	1	1	28137096	537	-4.31	2.07	12	0.92	-443.00	924.00	3725	20230118	-48.72	1909	20230707	0.05	3725	-48.72	20230118	1909	0.05	20230707	3725	-48.72	20230118	1909	0.05	20230707	1.91	N	380540	100	28 억	132434	N	N	N	N
136	20230707	101029	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1931	-61	5	-3.06	378603601	195300	45.10	1960	1987	1910	2585	1395	1992	1938.57	0.47	0	-11594	2096	2044	2018	1966	1940	2031	1953	28	595	100	1350	1	1	28137096	543	-4.36	2.09	12	0.69	-443.00	924.00	3725	20230118	-48.16	1910	20230707	1.10	3725	-48.16	20230118	1910	1.10	20230707	3725	-48.16	20230118	1910	1.10	20230707	1.91	N	380540	100	28 억	132434	N	N	N	N
137	20230707	091032	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1961	-31	5	-1.56	116985006	59824	13.81	1960	1987	1940	2585	1395	1992	1955.49	0.47	0	13354	2096	2044	2018	1966	1940	2031	1953	28	595	100	1350	1	1	28137096	552	-4.43	2.12	12	0.21	-443.00	924.00	3725	20230118	-47.36	1940	20230707	1.08	3725	-47.36	20230118	1940	1.08	20230707	3725	-47.36	20230118	1940	1.08	20230707	1.91	N	380540	100	28 억	132434	N	N	N	N
138	20230706	161031	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1992	-58	5	-2.83	861356134	427355	71.07	2060	2070	1992	2665	1435	2050	2015.76	0.56	0	-23859	2206	2127	2086	2007	1966	2107	1987	28	615	100	1390	1	1	28137096	560	-4.50	2.16	12	1.52	-443.00	924.00	3725	20230118	-46.52	1992	20230706	0.00	3725	-46.52	20230118	1992	0.00	20230706	3725	-46.52	20230118	1992	0.00	20230706	1.96	N	380540	100	28 억	156279	N	N	N	N
139	20230706	151032	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1999	-51	5	-2.49	752376763	372735	61.99	2060	2070	1998	2665	1435	2050	2018.53	0.56	0	-23859	2206	2127	2086	2007	1966	2107	1987	28	615	100	1390	1	1	28137096	562	-4.51	2.16	12	1.32	-443.00	924.00	3725	20230118	-46.34	1998	20230706	0.05	3725	-46.34	20230118	1998	0.05	20230706	3725	-46.34	20230118	1998	0.05	20230706	1.96	N	380540	100	28 억	156279	N	N	N	N
140	20230706	141033	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	2015	-35	5	-1.71	560838145	277103	46.09	2060	2070	2005	2665	1435	2050	2023.93	0.56	0	-13656	2206	2127	2086	2007	1966	2107	1987	28	615	100	1390	5	1	28137096	567	-4.55	2.18	12	0.98	-443.00	924.00	3725	20230118	-45.91	2005	20230706	0.50	3725	-45.91	20230118	2005	0.50	20230706	3725	-45.91	20230118	2005	0.50	20230706	1.96	N	380540	100	28 억	156279	N	N	N	N
141	20230706	131029	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	2010	-40	5	-1.95	476633565	235240	39.12	2060	2070	2005	2665	1435	2050	2026.16	0.56	0	-13864	2206	2127	2086	2007	1966	2107	1987	28	615	100	1390	5	1	28137096	566	-4.54	2.18	12	0.84	-443.00	924.00	3725	20230118	-46.04	2005	20230706	0.25	3725	-46.04	20230118	2005	0.25	20230706	3725	-46.04	20230118	2005	0.25	20230706	1.96	N	380540	100	28 억	156279	N	N	N	N
142	20230706	120956	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	2030	-20	5	-0.98	378117705	186465	31.01	2060	2070	2005	2665	1435	2050	2027.82	0.56	0	1798	2206	2127	2086	2007	1966	2107	1987	28	615	100	1390	5	1	28137096	571	-4.58	2.20	12	0.66	-443.00	924.00	3725	20230118	-45.50	2005	20230706	1.25	3725	-45.50	20230118	2005	1.25	20230706	3725	-45.50	20230118	2005	1.25	20230706	1.96	N	380540	100	28 억	156279	N	N	N	N
143	20230706	111036	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	2045	-5	5	-0.24	350610245	172932	28.76	2060	2070	2005	2665	1435	2050	2027.45	0.56	0	1805	2206	2127	2086	2007	1966	2107	1987	28	615	100	1390	5	1	28137096	575	-4.62	2.21	12	0.61	-443.00	924.00	3725	20230118	-45.10	2005	20230706	2.00	3725	-45.10	20230118	2005	2.00	20230706	3725	-45.10	20230118	2005	2.00	20230706	1.96	N	380540	100	28 억	156279	N	N	N	N
144	20230706	101032	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	2030	-20	5	-0.98	282455350	139469	23.20	2060	2070	2005	2665	1435	2050	2025.22	0.56	0	-10537	2206	2127	2086	2007	1966	2107	1987	28	615	100	1390	5	1	28137096	571	-4.58	2.20	12	0.50	-443.00	924.00	3725	20230118	-45.50	2005	20230706	1.25	3725	-45.50	20230118	2005	1.25	20230706	3725	-45.50	20230118	2005	1.25	20230706	1.96	N	380540	100	28 억	156279	N	N	N	N
145	20230706	091030	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2020	-30	5	-1.46	73987000	36161	6.01	2060	2070	2020	2665	1435	2050	2046.04	0.56	0	-17006	2206	2127	2086	2007	1966	2107	1987	28	615	100	1390	5	1	28137096	568	-4.56	2.19	12	0.13	-443.00	924.00	3725	20230118	-45.77	2005	20230102	0.75	3725	-45.77	20230118	2005	0.75	20230102	3725	-45.77	20230118	2005	0.75	20230102	1.96	N	380540	100	28 억	156279	N	N	N	N
146	20230705	161026	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2050	-105	5	-4.87	1232184340	592321	262.69	2140	2165	2045	2800	1510	2155	2080.44	0.80	0	-70042	2198	2176	2133	2111	2068	2187	2122	28	645	100	1460	5	1	28137096	577	-4.63	2.22	12	2.11	-443.00	924.00	3725	20230118	-44.97	2005	20230102	2.24	3725	-44.97	20230118	2005	2.24	20230102	3725	-44.97	20230118	2005	2.24	20230102	2.01	N	380540	100	28 억	226320	N	N	N	N
147	20230705	151022	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2055	-100	5	-4.64	1160822995	557540	247.26	2140	2165	2045	2800	1510	2155	2082.04	0.80	0	-67909	2198	2176	2133	2111	2068	2187	2122	28	645	100	1460	5	1	28137096	578	-4.64	2.22	12	1.98	-443.00	924.00	3725	20230118	-44.83	2005	20230102	2.49	3725	-44.83	20230118	2005	2.49	20230102	3725	-44.83	20230118	2005	2.49	20230102	2.01	N	380540	100	28 억	226320	N	N	N	N
148	20230705	141011	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2070	-85	5	-3.94	864359860	413376	183.33	2140	2165	2055	2800	1510	2155	2090.98	0.80	0	-66665	2198	2176	2133	2111	2068	2187	2122	28	645	100	1460	5	1	28137096	582	-4.67	2.24	12	1.47	-443.00	924.00	3725	20230118	-44.43	2005	20230102	3.24	3725	-44.43	20230118	2005	3.24	20230102	3725	-44.43	20230118	2005	3.24	20230102	2.01	N	380540	100	28 억	226320	N	N	N	N
149	20230705	131014	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2070	-85	5	-3.94	786557785	375713	166.62	2140	2165	2055	2800	1510	2155	2093.51	0.80	0	-55853	2198	2176	2133	2111	2068	2187	2122	28	645	100	1460	5	1	28137096	582	-4.67	2.24	12	1.34	-443.00	924.00	3725	20230118	-44.43	2005	20230102	3.24	3725	-44.43	20230118	2005	3.24	20230102	3725	-44.43	20230118	2005	3.24	20230102	2.01	N	380540	100	28 억	226320	N	N	N	N
150	20230705	121012	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2070	-85	5	-3.94	682399905	325242	144.24	2140	2165	2055	2800	1510	2155	2098.13	0.80	0	-40555	2198	2176	2133	2111	2068	2187	2122	28	645	100	1460	5	1	28137096	582	-4.67	2.24	12	1.16	-443.00	924.00	3725	20230118	-44.43	2005	20230102	3.24	3725	-44.43	20230118	2005	3.24	20230102	3725	-44.43	20230118	2005	3.24	20230102	2.01	N	380540	100	28 억	226320	N	N	N	N
151	20230705	111023	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2095	-60	5	-2.78	399177125	188518	83.61	2140	2165	2085	2800	1510	2155	2117.45	0.80	0	-12768	2198	2176	2133	2111	2068	2187	2122	28	645	100	1460	5	1	28137096	589	-4.73	2.27	12	0.67	-443.00	924.00	3725	20230118	-43.76	2005	20230102	4.49	3725	-43.76	20230118	2005	4.49	20230102	3725	-43.76	20230118	2005	4.49	20230102	2.01	N	380540	100	28 억	226320	N	N	N	N
152	20230705	101015	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2125	-30	5	-1.39	178138320	83394	36.98	2140	2165	2115	2800	1510	2155	2136.10	0.80	0	9982	2198	2176	2133	2111	2068	2187	2122	28	645	100	1460	5	1	28137096	598	-4.80	2.30	12	0.30	-443.00	924.00	3725	20230118	-42.95	2005	20230102	5.99	3725	-42.95	20230118	2005	5.99	20230102	3725	-42.95	20230118	2005	5.99	20230102	2.01	N	380540	100	28 억	226320	N	N	N	N
153	20230705	091013	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2150	-5	5	-0.23	49322445	22868	10.14	2140	2165	2140	2800	1510	2155	2156.83	0.80	0	-1642	2198	2176	2133	2111	2068	2187	2122	28	645	100	1460	5	1	28137096	605	-4.85	2.33	12	0.08	-443.00	924.00	3725	20230118	-42.28	2005	20230102	7.23	3725	-42.28	20230118	2005	7.23	20230102	3725	-42.28	20230118	2005	7.23	20230102	2.01	N	380540	100	28 억	226320	N	N	N	N
154	20230704	161008	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2155	25	2	1.17	476066210	224361	51.69	2130	2155	2090	2765	1495	2130	2121.61	0.74	0	18481	2316	2222	2156	2062	1996	2270	2110	28	635	100	1440	5	1	28137096	606	-4.86	2.33	12	0.80	-443.00	924.00	3725	20230118	-42.15	2005	20230102	7.48	3725	-42.15	20230118	2005	7.48	20230102	3725	-42.15	20230118	2005	7.48	20230102	2.12	N	380540	100	28 억	207839	N	N	N	N
155	20230704	150957	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2140	10	2	0.47	438393465	206827	47.65	2130	2155	2090	2765	1495	2130	2119.61	0.74	0	19128	2316	2222	2156	2062	1996	2270	2110	28	635	100	1440	5	1	28137096	602	-4.83	2.32	12	0.74	-443.00	924.00	3725	20230118	-42.55	2005	20230102	6.73	3725	-42.55	20230118	2005	6.73	20230102	3725	-42.55	20230118	2005	6.73	20230102	2.12	N	380540	100	28 억	207839	N	N	N	N
156	20230704	141001	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2135	5	2	0.23	402555150	190033	43.78	2130	2155	2090	2765	1495	2130	2118.34	0.74	0	14990	2316	2222	2156	2062	1996	2270	2110	28	635	100	1440	5	1	28137096	601	-4.82	2.31	12	0.68	-443.00	924.00	3725	20230118	-42.68	2005	20230102	6.48	3725	-42.68	20230118	2005	6.48	20230102	3725	-42.68	20230118	2005	6.48	20230102	2.12	N	380540	100	28 억	207839	N	N	N	N
157	20230704	130951	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2135	5	2	0.23	378671825	178864	41.21	2130	2155	2090	2765	1495	2130	2117.09	0.74	0	15222	2316	2222	2156	2062	1996	2270	2110	28	635	100	1440	5	1	28137096	601	-4.82	2.31	12	0.64	-443.00	924.00	3725	20230118	-42.68	2005	20230102	6.48	3725	-42.68	20230118	2005	6.48	20230102	3725	-42.68	20230118	2005	6.48	20230102	2.12	N	380540	100	28 억	207839	N	N	N	N
158	20230704	121001	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2125	-5	5	-0.23	362860045	171444	39.50	2130	2155	2090	2765	1495	2130	2116.49	0.74	0	15259	2316	2222	2156	2062	1996	2270	2110	28	635	100	1440	5	1	28137096	598	-4.80	2.30	12	0.61	-443.00	924.00	3725	20230118	-42.95	2005	20230102	5.99	3725	-42.95	20230118	2005	5.99	20230102	3725	-42.95	20230118	2005	5.99	20230102	2.12	N	380540	100	28 억	207839	N	N	N	N
159	20230704	110954	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2130	0	3	0.00	325852660	153965	35.47	2130	2155	2090	2765	1495	2130	2116.41	0.74	0	13709	2316	2222	2156	2062	1996	2270	2110	28	635	100	1440	5	1	28137096	599	-4.81	2.31	12	0.55	-443.00	924.00	3725	20230118	-42.82	2005	20230102	6.23	3725	-42.82	20230118	2005	6.23	20230102	3725	-42.82	20230118	2005	6.23	20230102	2.12	N	380540	100	28 억	207839	N	N	N	N
160	20230704	100949	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2115	-15	5	-0.70	254863400	120475	27.76	2130	2155	2090	2765	1495	2130	2115.49	0.74	0	12392	2316	2222	2156	2062	1996	2270	2110	28	635	100	1440	5	1	28137096	595	-4.77	2.29	12	0.43	-443.00	924.00	3725	20230118	-43.22	2005	20230102	5.49	3725	-43.22	20230118	2005	5.49	20230102	3725	-43.22	20230118	2005	5.49	20230102	2.12	N	380540	100	28 억	207839	N	N	N	N
161	20230704	090949	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2130	0	3	0.00	76288475	36043	8.30	2130	2145	2100	2765	1495	2130	2116.60	0.74	0	8552	2316	2222	2156	2062	1996	2270	2110	28	635	100	1440	5	1	28137096	599	-4.81	2.31	12	0.13	-443.00	924.00	3725	20230118	-42.82	2005	20230102	6.23	3725	-42.82	20230118	2005	6.23	20230102	3725	-42.82	20230118	2005	6.23	20230102	2.12	N	380540	100	28 억	207839	N	N	N	N
162	20230703	160939	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2130	35	2	1.67	917311830	426580	104.20	2115	2250	2090	2720	1470	2095	2150.46	0.62	0	35499	2178	2136	2108	2066	2038	2122	2052	28	625	100	1420	5	1	28137096	599	-4.81	2.31	12	1.52	-443.00	924.00	3725	20230118	-42.82	2005	20230102	6.23	3725	-42.82	20230118	2005	6.23	20230102	3725	-42.82	20230118	2005	6.23	20230102	2.06	N	380540	100	28 억	174486	N	N	N	N
163	20230703	150950	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2120	25	2	1.19	869998675	404317	98.76	2115	2250	2090	2720	1470	2095	2151.77	0.62	0	31676	2178	2136	2108	2066	2038	2122	2052	28	625	100	1420	5	1	28137096	597	-4.79	2.29	12	1.44	-443.00	924.00	3725	20230118	-43.09	2005	20230102	5.74	3725	-43.09	20230118	2005	5.74	20230102	3725	-43.09	20230118	2005	5.74	20230102	2.06	N	380540	100	28 억	174486	N	N	N	N
164	20230703	140948	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2140	45	2	2.15	803964345	373267	91.18	2115	2250	2090	2720	1470	2095	2153.86	0.62	0	29991	2178	2136	2108	2066	2038	2122	2052	28	625	100	1420	5	1	28137096	602	-4.83	2.32	12	1.33	-443.00	924.00	3725	20230118	-42.55	2005	20230102	6.73	3725	-42.55	20230118	2005	6.73	20230102	3725	-42.55	20230118	2005	6.73	20230102	2.06	N	380540	100	28 억	174486	N	N	N	N
165	20230703	130942	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2155	60	2	2.86	735439195	341383	83.39	2115	2250	2090	2720	1470	2095	2154.29	0.62	0	26832	2178	2136	2108	2066	2038	2122	2052	28	625	100	1420	5	1	28137096	606	-4.86	2.33	12	1.21	-443.00	924.00	3725	20230118	-42.15	2005	20230102	7.48	3725	-42.15	20230118	2005	7.48	20230102	3725	-42.15	20230118	2005	7.48	20230102	2.06	N	380540	100	28 억	174486	N	N	N	N
166	20230703	120949	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2145	50	2	2.39	681298080	316255	77.25	2115	2250	2090	2720	1470	2095	2154.27	0.62	0	20960	2178	2136	2108	2066	2038	2122	2052	28	625	100	1420	5	1	28137096	604	-4.84	2.32	12	1.12	-443.00	924.00	3725	20230118	-42.42	2005	20230102	6.98	3725	-42.42	20230118	2005	6.98	20230102	3725	-42.42	20230118	2005	6.98	20230102	2.06	N	380540	100	28 억	174486	N	N	N	N
167	20230703	110943	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2115	20	2	0.95	238655055	112526	27.49	2115	2145	2090	2720	1470	2095	2120.89	0.62	0	33639	2178	2136	2108	2066	2038	2122	2052	28	625	100	1420	5	1	28137096	595	-4.77	2.29	12	0.40	-443.00	924.00	3725	20230118	-43.22	2005	20230102	5.49	3725	-43.22	20230118	2005	5.49	20230102	3725	-43.22	20230118	2005	5.49	20230102	2.06	N	380540	100	28 억	174486	N	N	N	N
168	20230703	100929	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2135	40	2	1.91	173869425	81969	20.02	2115	2145	2090	2720	1470	2095	2121.16	0.62	0	29400	2178	2136	2108	2066	2038	2122	2052	28	625	100	1420	5	1	28137096	601	-4.82	2.31	12	0.29	-443.00	924.00	3725	20230118	-42.68	2005	20230102	6.48	3725	-42.68	20230118	2005	6.48	20230102	3725	-42.68	20230118	2005	6.48	20230102	2.06	N	380540	100	28 억	174486	N	N	N	N
169	20230703	090939	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	2100	5	2	0.24	48210930	22856	5.58	2115	2130	2090	2720	1470	2095	2109.33	0.62	0	706	2178	2136	2108	2066	2038	2122	2052	28	625	100	1420	5	1	28137096	591	-4.74	2.27	12	0.08	-443.00	924.00	3725	20230118	-43.62	2005	20230102	4.74	3725	-43.62	20230118	2005	4.74	20230102	3725	-43.62	20230118	2005	4.74	20230102	2.06	N	380540	100	28 억	174486	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History