KissMeData/380540/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 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	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	20230831	161228	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1352	-19	5	-1.39	149546522	110289	75.34	1380	1382	1342	1782	960	1371	1355.95	2.64	-12790	1417	1393	1376	1352	1335	1385	1344	28	411	100	930	1	1	28137096	380	-3.05	1.46	12	0.39	-443.00	924.00	3725	20230118	-63.70	1210	20230823	11.74	3725	-63.70	20230118	1210	11.74	20230823	3725	-63.70	20230118	1210	11.74	20230823	1.66	N	380540	100	28 억	743115	N	N	N	N
3	20230831	151544	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1354	-17	5	-1.24	142525460	105096	71.79	1380	1382	1342	1782	960	1371	1356.15	2.64	-9012	1417	1393	1376	1352	1335	1385	1344	28	411	100	930	1	1	28137096	381	-3.06	1.47	12	0.37	-443.00	924.00	3725	20230118	-63.65	1210	20230823	11.90	3725	-63.65	20230118	1210	11.90	20230823	3725	-63.65	20230118	1210	11.90	20230823	1.66	N	380540	100	28 억	743115	N	N	N	N
4	20230831	141707	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1356	-15	5	-1.09	130905206	96504	65.92	1380	1382	1342	1782	960	1371	1356.47	2.64	-5078	1417	1393	1376	1352	1335	1385	1344	28	411	100	930	1	1	28137096	382	-3.06	1.47	12	0.34	-443.00	924.00	3725	20230118	-63.60	1210	20230823	12.07	3725	-63.60	20230118	1210	12.07	20230823	3725	-63.60	20230118	1210	12.07	20230823	1.66	N	380540	100	28 억	743115	N	N	N	N
5	20230831	131630	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1358	-13	5	-0.95	115128897	84863	57.97	1380	1382	1342	1782	960	1371	1356.64	2.64	-2690	1417	1393	1376	1352	1335	1385	1344	28	411	100	930	1	1	28137096	382	-3.07	1.47	12	0.30	-443.00	924.00	3725	20230118	-63.54	1210	20230823	12.23	3725	-63.54	20230118	1210	12.23	20230823	3725	-63.54	20230118	1210	12.23	20230823	1.66	N	380540	100	28 억	743115	N	N	N	N
6	20230831	121727	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1362	-9	5	-0.66	106755084	78706	53.76	1380	1382	1342	1782	960	1371	1356.38	2.64	203	1417	1393	1376	1352	1335	1385	1344	28	411	100	930	1	1	28137096	383	-3.07	1.47	12	0.28	-443.00	924.00	3725	20230118	-63.44	1210	20230823	12.56	3725	-63.44	20230118	1210	12.56	20230823	3725	-63.44	20230118	1210	12.56	20230823	1.66	N	380540	100	28 억	743115	N	N	N	N
7	20230831	112206	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1352	-19	5	-1.39	86200467	63536	43.40	1380	1382	1342	1782	960	1371	1356.72	2.64	-555	1417	1393	1376	1352	1335	1385	1344	28	411	100	930	1	1	28137096	380	-3.05	1.46	12	0.23	-443.00	924.00	3725	20230118	-63.70	1210	20230823	11.74	3725	-63.70	20230118	1210	11.74	20230823	3725	-63.70	20230118	1210	11.74	20230823	1.66	N	380540	100	28 억	743115	N	N	N	N
8	20230831	101813	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1355	-16	5	-1.17	60811485	44726	30.55	1380	1382	1343	1782	960	1371	1359.65	2.64	5047	1417	1393	1376	1352	1335	1385	1344	28	411	100	930	1	1	28137096	381	-3.06	1.47	12	0.16	-443.00	924.00	3725	20230118	-63.62	1210	20230823	11.98	3725	-63.62	20230118	1210	11.98	20230823	3725	-63.62	20230118	1210	11.98	20230823	1.66	N	380540	100	28 억	743115	N	N	N	N
9	20230831	091649	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1364	-7	5	-0.51	41082460	30209	20.63	1380	1382	1343	1782	960	1371	1359.94	2.64	-96	1417	1393	1376	1352	1335	1385	1344	28	411	100	930	1	1	28137096	384	-3.08	1.48	12	0.11	-443.00	924.00	3725	20230118	-63.38	1210	20230823	12.73	3725	-63.38	20230118	1210	12.73	20230823	3725	-63.38	20230118	1210	12.73	20230823	1.66	N	380540	100	28 억	743115	N	N	N	N
10	20230830	161233	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1371	1	2	0.07	200036043	145291	35.49	1376	1400	1359	1781	959	1370	1376.80	2.65	-2801	1484	1426	1367	1309	1250	1456	1339	28	411	100	930	1	1	28137096	386	-3.09	1.48	12	0.52	-443.00	924.00	3725	20230118	-63.19	1210	20230823	13.31	3725	-63.19	20230118	1210	13.31	20230823	3725	-63.19	20230118	1210	13.31	20230823	1.69	N	380540	100	28 억	746739	N	N	N	N
11	20230830	151515	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1380	10	2	0.73	192127532	139522	34.08	1376	1400	1359	1781	959	1370	1377.04	2.65	970	1484	1426	1367	1309	1250	1456	1339	28	411	100	930	1	1	28137096	388	-3.12	1.49	12	0.50	-443.00	924.00	3725	20230118	-62.95	1210	20230823	14.05	3725	-62.95	20230118	1210	14.05	20230823	3725	-62.95	20230118	1210	14.05	20230823	1.69	N	380540	100	28 억	746739	N	N	N	N
12	20230830	141615	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1371	1	2	0.07	160258463	116300	28.41	1376	1400	1359	1781	959	1370	1377.97	2.65	-1132	1484	1426	1367	1309	1250	1456	1339	28	411	100	930	1	1	28137096	386	-3.09	1.48	12	0.41	-443.00	924.00	3725	20230118	-63.19	1210	20230823	13.31	3725	-63.19	20230118	1210	13.31	20230823	3725	-63.19	20230118	1210	13.31	20230823	1.69	N	380540	100	28 억	746739	N	N	N	N
13	20230830	131613	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1391	21	2	1.53	128032105	92865	22.68	1376	1400	1359	1781	959	1370	1378.69	2.65	-2446	1484	1426	1367	1309	1250	1456	1339	28	411	100	930	1	1	28137096	391	-3.14	1.51	12	0.33	-443.00	924.00	3725	20230118	-62.66	1210	20230823	14.96	3725	-62.66	20230118	1210	14.96	20230823	3725	-62.66	20230118	1210	14.96	20230823	1.69	N	380540	100	28 억	746739	N	N	N	N
14	20230830	121625	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1377	7	2	0.51	117112395	84984	20.76	1376	1400	1359	1781	959	1370	1378.05	2.65	-141	1484	1426	1367	1309	1250	1456	1339	28	411	100	930	1	1	28137096	387	-3.11	1.49	12	0.30	-443.00	924.00	3725	20230118	-63.03	1210	20230823	13.80	3725	-63.03	20230118	1210	13.80	20230823	3725	-63.03	20230118	1210	13.80	20230823	1.69	N	380540	100	28 억	746739	N	N	N	N
15	20230830	112153	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1377	7	2	0.51	114242800	82899	20.25	1376	1400	1359	1781	959	1370	1378.10	2.65	256	1484	1426	1367	1309	1250	1456	1339	28	411	100	930	1	1	28137096	387	-3.11	1.49	12	0.29	-443.00	924.00	3725	20230118	-63.03	1210	20230823	13.80	3725	-63.03	20230118	1210	13.80	20230823	3725	-63.03	20230118	1210	13.80	20230823	1.69	N	380540	100	28 억	746739	N	N	N	N
16	20230830	101713	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1391	21	2	1.53	76222337	55247	13.49	1376	1400	1359	1781	959	1370	1379.66	2.65	657	1484	1426	1367	1309	1250	1456	1339	28	411	100	930	1	1	28137096	391	-3.14	1.51	12	0.20	-443.00	924.00	3725	20230118	-62.66	1210	20230823	14.96	3725	-62.66	20230118	1210	14.96	20230823	3725	-62.66	20230118	1210	14.96	20230823	1.69	N	380540	100	28 억	746739	N	N	N	N
17	20230830	091618	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1383	13	2	0.95	29400903	21435	5.24	1376	1394	1359	1781	959	1370	1371.63	2.65	1185	1484	1426	1367	1309	1250	1456	1339	28	411	100	930	1	1	28137096	389	-3.12	1.50	12	0.08	-443.00	924.00	3725	20230118	-62.87	1210	20230823	14.30	3725	-62.87	20230118	1210	14.30	20230823	3725	-62.87	20230118	1210	14.30	20230823	1.69	N	380540	100	28 억	746739	N	N	N	N
18	20230829	161227	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1370	67	2	5.14	559388564	406684	287.41	1329	1425	1308	1693	913	1303	1375.48	2.48	37407	1362	1332	1307	1277	1252	1347	1292	28	390	100	880	1	1	28137096	385	-3.09	1.48	12	1.45	-443.00	924.00	3725	20230118	-63.22	1210	20230823	13.22	3725	-63.22	20230118	1210	13.22	20230823	3725	-63.22	20230118	1210	13.22	20230823	1.66	N	380540	100	28 억	699067	N	N	N	N
19	20230829	151528	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1386	83	2	6.37	544207174	395621	279.59	1329	1425	1308	1693	913	1303	1375.58	2.48	38214	1362	1332	1307	1277	1252	1347	1292	28	390	100	880	1	1	28137096	390	-3.13	1.50	12	1.41	-443.00	924.00	3725	20230118	-62.79	1210	20230823	14.55	3725	-62.79	20230118	1210	14.55	20230823	3725	-62.79	20230118	1210	14.55	20230823	1.66	N	380540	100	28 억	699067	N	N	N	N
20	20230829	141712	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1370	67	2	5.14	512335853	372526	263.27	1329	1425	1308	1693	913	1303	1375.30	2.48	38124	1362	1332	1307	1277	1252	1347	1292	28	390	100	880	1	1	28137096	385	-3.09	1.48	12	1.32	-443.00	924.00	3725	20230118	-63.22	1210	20230823	13.22	3725	-63.22	20230118	1210	13.22	20230823	3725	-63.22	20230118	1210	13.22	20230823	1.66	N	380540	100	28 억	699067	N	N	N	N
21	20230829	131600	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1376	73	2	5.60	437514221	318470	225.06	1329	1425	1308	1693	913	1303	1373.80	2.48	39893	1362	1332	1307	1277	1252	1347	1292	28	390	100	880	1	1	28137096	387	-3.11	1.49	12	1.13	-443.00	924.00	3725	20230118	-63.06	1210	20230823	13.72	3725	-63.06	20230118	1210	13.72	20230823	3725	-63.06	20230118	1210	13.72	20230823	1.66	N	380540	100	28 억	699067	N	N	N	N
22	20230829	121715	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1391	88	2	6.75	382967033	278871	197.08	1329	1425	1308	1693	913	1303	1373.28	2.48	34707	1362	1332	1307	1277	1252	1347	1292	28	390	100	880	1	1	28137096	391	-3.14	1.51	12	0.99	-443.00	924.00	3725	20230118	-62.66	1210	20230823	14.96	3725	-62.66	20230118	1210	14.96	20230823	3725	-62.66	20230118	1210	14.96	20230823	1.66	N	380540	100	28 억	699067	N	N	N	N
23	20230829	112419	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1346	43	2	3.30	108138452	81066	57.29	1329	1349	1308	1693	913	1303	1333.96	2.48	24624	1362	1332	1307	1277	1252	1347	1292	28	390	100	880	1	1	28137096	379	-3.04	1.46	12	0.29	-443.00	924.00	3725	20230118	-63.87	1210	20230823	11.24	3725	-63.87	20230118	1210	11.24	20230823	3725	-63.87	20230118	1210	11.24	20230823	1.66	N	380540	100	28 억	699067	N	N	N	N
24	20230829	101808	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1331	28	2	2.15	76228613	57297	40.49	1329	1345	1308	1693	913	1303	1330.41	2.48	26184	1362	1332	1307	1277	1252	1347	1292	28	390	100	880	1	1	28137096	375	-3.00	1.44	12	0.20	-443.00	924.00	3725	20230118	-64.27	1210	20230823	10.00	3725	-64.27	20230118	1210	10.00	20230823	3725	-64.27	20230118	1210	10.00	20230823	1.66	N	380540	100	28 억	699067	N	N	N	N
25	20230829	091206	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1334	31	2	2.38	23095050	17458	12.34	1329	1334	1308	1693	913	1303	1322.89	2.48	10854	1362	1332	1307	1277	1252	1347	1292	28	390	100	880	1	1	28137096	375	-3.01	1.44	12	0.06	-443.00	924.00	3725	20230118	-64.19	1210	20230823	10.25	3725	-64.19	20230118	1210	10.25	20230823	3725	-64.19	20230118	1210	10.25	20230823	1.66	N	380540	100	28 억	699067	N	N	N	N
26	20230828	161150	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1303	15	2	1.16	184287958	141192	87.05	1288	1337	1282	1674	902	1288	1305.24	2.35	36587	1356	1322	1305	1271	1254	1313	1262	28	386	100	870	1	1	28137096	367	-2.94	1.41	12	0.50	-443.00	924.00	3725	20230118	-65.02	1210	20230823	7.69	3725	-65.02	20230118	1210	7.69	20230823	3725	-65.02	20230118	1210	7.69	20230823	1.75	N	380540	100	28 억	662480	N	N	N	N
27	20230828	151159	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1327	39	2	3.03	173536839	132954	81.97	1288	1337	1282	1674	902	1288	1305.24	2.35	36038	1356	1322	1305	1271	1254	1313	1262	28	386	100	870	1	1	28137096	373	-3.00	1.44	12	0.47	-443.00	924.00	3725	20230118	-64.38	1210	20230823	9.67	3725	-64.38	20230118	1210	9.67	20230823	3725	-64.38	20230118	1210	9.67	20230823	1.75	N	380540	100	28 억	662480	N	N	N	N
28	20230828	141204	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1316	28	2	2.17	148092992	113700	70.10	1288	1323	1282	1674	902	1288	1302.49	2.35	31915	1356	1322	1305	1271	1254	1313	1262	28	386	100	870	1	1	28137096	370	-2.97	1.42	12	0.40	-443.00	924.00	3725	20230118	-64.67	1210	20230823	8.76	3725	-64.67	20230118	1210	8.76	20230823	3725	-64.67	20230118	1210	8.76	20230823	1.75	N	380540	100	28 억	662480	N	N	N	N
29	20230828	131213	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1311	23	2	1.79	114806446	88274	54.43	1288	1323	1282	1674	902	1288	1300.57	2.35	25219	1356	1322	1305	1271	1254	1313	1262	28	386	100	870	1	1	28137096	369	-2.96	1.42	12	0.31	-443.00	924.00	3725	20230118	-64.81	1210	20230823	8.35	3725	-64.81	20230118	1210	8.35	20230823	3725	-64.81	20230118	1210	8.35	20230823	1.75	N	380540	100	28 억	662480	N	N	N	N
30	20230828	121204	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1317	29	2	2.25	103278117	79505	49.02	1288	1323	1282	1674	902	1288	1299.01	2.35	24504	1356	1322	1305	1271	1254	1313	1262	28	386	100	870	1	1	28137096	371	-2.97	1.43	12	0.28	-443.00	924.00	3725	20230118	-64.64	1210	20230823	8.84	3725	-64.64	20230118	1210	8.84	20230823	3725	-64.64	20230118	1210	8.84	20230823	1.75	N	380540	100	28 억	662480	N	N	N	N
31	20230828	111200	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1307	19	2	1.48	80598691	62269	38.39	1288	1310	1282	1674	902	1288	1294.36	2.35	21710	1356	1322	1305	1271	1254	1313	1262	28	386	100	870	1	1	28137096	368	-2.95	1.41	12	0.22	-443.00	924.00	3725	20230118	-64.91	1210	20230823	8.02	3725	-64.91	20230118	1210	8.02	20230823	3725	-64.91	20230118	1210	8.02	20230823	1.75	N	380540	100	28 억	662480	N	N	N	N
32	20230828	101147	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1304	16	2	1.24	45161647	35055	21.61	1288	1305	1282	1674	902	1288	1288.31	2.35	9581	1356	1322	1305	1271	1254	1313	1262	28	386	100	870	1	1	28137096	367	-2.94	1.41	12	0.12	-443.00	924.00	3725	20230118	-64.99	1210	20230823	7.77	3725	-64.99	20230118	1210	7.77	20230823	3725	-64.99	20230118	1210	7.77	20230823	1.75	N	380540	100	28 억	662480	N	N	N	N
33	20230828	091203	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1283	-5	5	-0.39	21601124	16820	10.37	1288	1294	1282	1674	902	1288	1284.25	2.35	2378	1356	1322	1305	1271	1254	1313	1262	28	386	100	870	1	1	28137096	361	-2.90	1.39	12	0.06	-443.00	924.00	3725	20230118	-65.56	1210	20230823	6.03	3725	-65.56	20230118	1210	6.03	20230823	3725	-65.56	20230118	1210	6.03	20230823	1.75	N	380540	100	28 억	662480	N	N	N	N
34	20230825	161153	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1288	-23	5	-1.75	210897651	162142	64.39	1339	1339	1288	1704	918	1311	1300.70	2.44	-24509	1355	1333	1313	1291	1271	1344	1302	28	393	100	890	1	1	28137096	362	-2.91	1.39	12	0.58	-443.00	924.00	3725	20230118	-65.42	1210	20230823	6.45	3725	-65.42	20230118	1210	6.45	20230823	3725	-65.42	20230118	1210	6.45	20230823	1.62	N	380540	100	28 억	686989	N	N	N	N
35	20230825	151202	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1288	-23	5	-1.75	203469913	156379	62.10	1339	1339	1288	1704	918	1311	1301.13	2.44	-23069	1355	1333	1313	1291	1271	1344	1302	28	393	100	890	1	1	28137096	362	-2.91	1.39	12	0.56	-443.00	924.00	3725	20230118	-65.42	1210	20230823	6.45	3725	-65.42	20230118	1210	6.45	20230823	3725	-65.42	20230118	1210	6.45	20230823	1.62	N	380540	100	28 억	686989	N	N	N	N
36	20230825	141200	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1297	-14	5	-1.07	184857816	141968	56.37	1339	1339	1288	1704	918	1311	1302.11	2.44	-20249	1355	1333	1313	1291	1271	1344	1302	28	393	100	890	1	1	28137096	365	-2.93	1.40	12	0.50	-443.00	924.00	3725	20230118	-65.18	1210	20230823	7.19	3725	-65.18	20230118	1210	7.19	20230823	3725	-65.18	20230118	1210	7.19	20230823	1.62	N	380540	100	28 억	686989	N	N	N	N
37	20230825	131155	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1299	-12	5	-0.92	144672949	110845	44.02	1339	1339	1288	1704	918	1311	1305.18	2.44	-17574	1355	1333	1313	1291	1271	1344	1302	28	393	100	890	1	1	28137096	366	-2.93	1.41	12	0.39	-443.00	924.00	3725	20230118	-65.13	1210	20230823	7.36	3725	-65.13	20230118	1210	7.36	20230823	3725	-65.13	20230118	1210	7.36	20230823	1.62	N	380540	100	28 억	686989	N	N	N	N
38	20230825	121157	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1306	-5	5	-0.38	139263586	106685	42.36	1339	1339	1288	1704	918	1311	1305.37	2.44	-17389	1355	1333	1313	1291	1271	1344	1302	28	393	100	890	1	1	28137096	367	-2.95	1.41	12	0.38	-443.00	924.00	3725	20230118	-64.94	1210	20230823	7.93	3725	-64.94	20230118	1210	7.93	20230823	3725	-64.94	20230118	1210	7.93	20230823	1.62	N	380540	100	28 억	686989	N	N	N	N
39	20230825	111156	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1320	9	2	0.69	118775718	90995	36.13	1339	1339	1288	1704	918	1311	1305.30	2.44	-17281	1355	1333	1313	1291	1271	1344	1302	28	393	100	890	1	1	28137096	371	-2.98	1.43	12	0.32	-443.00	924.00	3725	20230118	-64.56	1210	20230823	9.09	3725	-64.56	20230118	1210	9.09	20230823	3725	-64.56	20230118	1210	9.09	20230823	1.62	N	380540	100	28 억	686989	N	N	N	N
40	20230825	101201	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1295	-16	5	-1.22	83726665	64191	25.49	1339	1339	1288	1704	918	1311	1304.34	2.44	-10647	1355	1333	1313	1291	1271	1344	1302	28	393	100	890	1	1	28137096	364	-2.92	1.40	12	0.23	-443.00	924.00	3725	20230118	-65.23	1210	20230823	7.02	3725	-65.23	20230118	1210	7.02	20230823	3725	-65.23	20230118	1210	7.02	20230823	1.62	N	380540	100	28 억	686989	N	N	N	N
41	20230825	091154	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1299	-12	5	-0.92	43158284	32851	13.04	1339	1339	1298	1704	918	1311	1313.76	2.44	-4980	1355	1333	1313	1291	1271	1344	1302	28	393	100	890	1	1	28137096	366	-2.93	1.41	12	0.12	-443.00	924.00	3725	20230118	-65.13	1210	20230823	7.36	3725	-65.13	20230118	1210	7.36	20230823	3725	-65.13	20230118	1210	7.36	20230823	1.62	N	380540	100	28 억	686989	N	N	N	N
42	20230824	161148	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1311	10	2	0.77	325377548	248193	11.21	1303	1335	1293	1691	911	1301	1311.01	2.31	31970	1511	1406	1308	1203	1105	1458	1255	28	390	100	880	1	1	28137096	369	-2.96	1.42	12	0.88	-443.00	924.00	3725	20230118	-64.81	1210	20230823	8.35	3725	-64.81	20230118	1210	8.35	20230823	3725	-64.81	20230118	1210	8.35	20230823	1.69	N	380540	100	28 억	649369	N	N	N	N
43	20230824	151145	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1304	3	2	0.23	318239473	242736	10.96	1303	1335	1293	1691	911	1301	1311.08	2.31	32681	1511	1406	1308	1203	1105	1458	1255	28	390	100	880	1	1	28137096	367	-2.94	1.41	12	0.86	-443.00	924.00	3725	20230118	-64.99	1210	20230823	7.77	3725	-64.99	20230118	1210	7.77	20230823	3725	-64.99	20230118	1210	7.77	20230823	1.69	N	380540	100	28 억	649369	N	N	N	N
44	20230824	141148	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1301	0	3	0.00	305782008	233174	10.53	1303	1335	1293	1691	911	1301	1311.42	2.31	32298	1511	1406	1308	1203	1105	1458	1255	28	390	100	880	1	1	28137096	366	-2.94	1.41	12	0.83	-443.00	924.00	3725	20230118	-65.07	1210	20230823	7.52	3725	-65.07	20230118	1210	7.52	20230823	3725	-65.07	20230118	1210	7.52	20230823	1.69	N	380540	100	28 억	649369	N	N	N	N
45	20230824	131149	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1314	13	2	1.00	278640678	212320	9.59	1303	1335	1293	1691	911	1301	1312.39	2.31	34339	1511	1406	1308	1203	1105	1458	1255	28	390	100	880	1	1	28137096	370	-2.97	1.42	12	0.75	-443.00	924.00	3725	20230118	-64.72	1210	20230823	8.60	3725	-64.72	20230118	1210	8.60	20230823	3725	-64.72	20230118	1210	8.60	20230823	1.69	N	380540	100	28 억	649369	N	N	N	N
46	20230824	121154	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1308	7	2	0.54	254534723	193910	8.76	1303	1335	1293	1691	911	1301	1312.68	2.31	32594	1511	1406	1308	1203	1105	1458	1255	28	390	100	880	1	1	28137096	368	-2.95	1.42	12	0.69	-443.00	924.00	3725	20230118	-64.89	1210	20230823	8.10	3725	-64.89	20230118	1210	8.10	20230823	3725	-64.89	20230118	1210	8.10	20230823	1.69	N	380540	100	28 억	649369	N	N	N	N
47	20230824	111146	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1311	10	2	0.77	222475288	169405	7.65	1303	1335	1293	1691	911	1301	1313.32	2.31	34662	1511	1406	1308	1203	1105	1458	1255	28	390	100	880	1	1	28137096	369	-2.96	1.42	12	0.60	-443.00	924.00	3725	20230118	-64.81	1210	20230823	8.35	3725	-64.81	20230118	1210	8.35	20230823	3725	-64.81	20230118	1210	8.35	20230823	1.69	N	380540	100	28 억	649369	N	N	N	N
48	20230824	101145	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1322	21	2	1.61	197281372	150249	6.79	1303	1335	1293	1691	911	1301	1313.08	2.31	32883	1511	1406	1308	1203	1105	1458	1255	28	390	100	880	1	1	28137096	372	-2.98	1.43	12	0.53	-443.00	924.00	3725	20230118	-64.51	1210	20230823	9.26	3725	-64.51	20230118	1210	9.26	20230823	3725	-64.51	20230118	1210	9.26	20230823	1.69	N	380540	100	28 억	649369	N	N	N	N
49	20230824	091149	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1310	9	2	0.69	73742253	56228	2.54	1303	1322	1303	1691	911	1301	1311.60	2.31	3992	1511	1406	1308	1203	1105	1458	1255	28	390	100	880	1	1	28137096	369	-2.96	1.42	12	0.20	-443.00	924.00	3725	20230118	-64.83	1210	20230823	8.26	3725	-64.83	20230118	1210	8.26	20230823	3725	-64.83	20230118	1210	8.26	20230823	1.69	N	380540	100	28 억	649369	N	N	N	N
50	20230823	161142	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1301	73	2	5.94	2928287706	2190648	1130.14	1212	1413	1210	1596	860	1228	1336.76	1.89	123769	1288	1257	1240	1209	1192	1249	1201	28	368	100	830	1	1	28137096	366	-2.94	1.41	12	7.79	-443.00	924.00	3725	20230118	-65.07	1210	20230823	7.52	3725	-65.07	20230118	1210	7.52	20230823	3725	-65.07	20230118	1210	7.52	20230823	1.78	N	380540	100	28 억	531250	N	N	N	N
51	20230823	151142	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1287	59	2	4.80	2854231638	2133350	1100.58	1212	1413	1210	1596	860	1228	1337.91	1.89	111800	1288	1257	1240	1209	1192	1249	1201	28	368	100	830	1	1	28137096	362	-2.91	1.39	12	7.58	-443.00	924.00	3725	20230118	-65.45	1210	20230823	6.36	3725	-65.45	20230118	1210	6.36	20230823	3725	-65.45	20230118	1210	6.36	20230823	1.78	N	380540	100	28 억	531250	N	N	N	N
52	20230823	141148	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1266	38	2	3.09	2728743080	2035407	1050.06	1212	1413	1210	1596	860	1228	1340.64	1.89	93990	1288	1257	1240	1209	1192	1249	1201	28	368	100	830	1	1	28137096	356	-2.86	1.37	12	7.23	-443.00	924.00	3725	20230118	-66.01	1210	20230823	4.63	3725	-66.01	20230118	1210	4.63	20230823	3725	-66.01	20230118	1210	4.63	20230823	1.78	N	380540	100	28 억	531250	N	N	N	N
53	20230823	131139	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1276	48	2	3.91	2621948645	1951561	1006.80	1212	1413	1210	1596	860	1228	1343.51	1.89	78166	1288	1257	1240	1209	1192	1249	1201	28	368	100	830	1	1	28137096	359	-2.88	1.38	12	6.94	-443.00	924.00	3725	20230118	-65.74	1210	20230823	5.45	3725	-65.74	20230118	1210	5.45	20230823	3725	-65.74	20230118	1210	5.45	20230823	1.78	N	380540	100	28 억	531250	N	N	N	N
54	20230823	121149	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1318	90	2	7.33	2341706819	1734295	894.71	1212	1413	1210	1596	860	1228	1350.24	1.89	7841	1288	1257	1240	1209	1192	1249	1201	28	368	100	830	1	1	28137096	371	-2.98	1.43	12	6.16	-443.00	924.00	3725	20230118	-64.62	1210	20230823	8.93	3725	-64.62	20230118	1210	8.93	20230823	3725	-64.62	20230118	1210	8.93	20230823	1.78	N	380540	100	28 억	531250	N	N	N	N
55	20230823	111145	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1365	137	2	11.16	1934889884	1431256	738.38	1212	1413	1210	1596	860	1228	1351.88	1.89	-13500	1288	1257	1240	1209	1192	1249	1201	28	368	100	830	1	1	28137096	384	-3.08	1.48	12	5.09	-443.00	924.00	3725	20230118	-63.36	1210	20230823	12.81	3725	-63.36	20230118	1210	12.81	20230823	3725	-63.36	20230118	1210	12.81	20230823	1.78	N	380540	100	28 억	531250	N	N	N	N
56	20230823	101144	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1244	16	2	1.30	96867920	78349	40.42	1212	1280	1210	1596	860	1228	1236.36	1.89	14045	1288	1257	1240	1209	1192	1249	1201	28	368	100	830	1	1	28137096	350	-2.81	1.35	12	0.28	-443.00	924.00	3725	20230118	-66.60	1210	20230823	2.81	3725	-66.60	20230118	1210	2.81	20230823	3725	-66.60	20230118	1210	2.81	20230823	1.78	N	380540	100	28 억	531250	N	N	N	N
57	20230823	091153	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1224	-4	5	-0.33	30144810	24790	12.79	1212	1252	1210	1596	860	1228	1216.01	1.89	3703	1288	1257	1240	1209	1192	1249	1201	28	368	100	830	1	1	28137096	344	-2.76	1.32	12	0.09	-443.00	924.00	3725	20230118	-67.14	1210	20230823	1.16	3725	-67.14	20230118	1210	1.16	20230823	3725	-67.14	20230118	1210	1.16	20230823	1.78	N	380540	100	28 억	531250	N	N	N	N
58	20230822	161137	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1228	-30	5	-2.38	237728037	192198	143.40	1241	1271	1223	1635	881	1258	1236.93	1.87	4070	1310	1284	1267	1241	1224	1275	1232	28	377	100	850	1	1	28137096	346	-2.77	1.33	12	0.68	-443.00	924.00	3725	20230118	-67.03	1223	20230822	0.41	3725	-67.03	20230118	1223	0.41	20230822	3725	-67.03	20230118	1223	0.41	20230822	1.79	N	380540	100	28 억	527180	N	N	N	N
59	20230822	151137	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1233	-25	5	-1.99	227916278	184210	137.44	1241	1271	1223	1635	881	1258	1237.26	1.87	6040	1310	1284	1267	1241	1224	1275	1232	28	377	100	850	1	1	28137096	347	-2.78	1.33	12	0.65	-443.00	924.00	3725	20230118	-66.90	1223	20230822	0.82	3725	-66.90	20230118	1223	0.82	20230822	3725	-66.90	20230118	1223	0.82	20230822	1.79	N	380540	100	28 억	527180	N	N	N	N
60	20230822	141137	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1243	-15	5	-1.19	201359973	162659	121.36	1241	1271	1223	1635	881	1258	1237.93	1.87	9970	1310	1284	1267	1241	1224	1275	1232	28	377	100	850	1	1	28137096	350	-2.81	1.35	12	0.58	-443.00	924.00	3725	20230118	-66.63	1223	20230822	1.64	3725	-66.63	20230118	1223	1.64	20230822	3725	-66.63	20230118	1223	1.64	20230822	1.79	N	380540	100	28 억	527180	N	N	N	N
61	20230822	131135	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1244	-14	5	-1.11	185629444	149996	111.91	1241	1271	1223	1635	881	1258	1237.56	1.87	11647	1310	1284	1267	1241	1224	1275	1232	28	377	100	850	1	1	28137096	350	-2.81	1.35	12	0.53	-443.00	924.00	3725	20230118	-66.60	1223	20230822	1.72	3725	-66.60	20230118	1223	1.72	20230822	3725	-66.60	20230118	1223	1.72	20230822	1.79	N	380540	100	28 억	527180	N	N	N	N
62	20230822	121121	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1252	-6	5	-0.48	171410016	138581	103.40	1241	1271	1223	1635	881	1258	1236.89	1.87	10073	1310	1284	1267	1241	1224	1275	1232	28	377	100	850	1	1	28137096	352	-2.83	1.35	12	0.49	-443.00	924.00	3725	20230118	-66.39	1223	20230822	2.37	3725	-66.39	20230118	1223	2.37	20230822	3725	-66.39	20230118	1223	2.37	20230822	1.79	N	380540	100	28 억	527180	N	N	N	N
63	20230822	111134	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1235	-23	5	-1.83	151718124	122728	91.57	1241	1271	1223	1635	881	1258	1236.21	1.87	6425	1310	1284	1267	1241	1224	1275	1232	28	377	100	850	1	1	28137096	347	-2.79	1.34	12	0.44	-443.00	924.00	3725	20230118	-66.85	1223	20230822	0.98	3725	-66.85	20230118	1223	0.98	20230822	3725	-66.85	20230118	1223	0.98	20230822	1.79	N	380540	100	28 억	527180	N	N	N	N
64	20230822	101132	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1234	-24	5	-1.91	124599477	100685	75.12	1241	1271	1223	1635	881	1258	1237.52	1.87	2254	1310	1284	1267	1241	1224	1275	1232	28	377	100	850	1	1	28137096	347	-2.79	1.34	12	0.36	-443.00	924.00	3725	20230118	-66.87	1223	20230822	0.90	3725	-66.87	20230118	1223	0.90	20230822	3725	-66.87	20230118	1223	0.90	20230822	1.79	N	380540	100	28 억	527180	N	N	N	N
65	20230822	091130	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1239	-19	5	-1.51	63915032	51362	38.32	1241	1271	1239	1635	881	1258	1244.40	1.87	-3082	1310	1284	1267	1241	1224	1275	1232	28	377	100	850	1	1	28137096	349	-2.80	1.34	12	0.18	-443.00	924.00	3725	20230118	-66.74	1239	20230822	0.00	3725	-66.74	20230118	1239	0.00	20230822	3725	-66.74	20230118	1239	0.00	20230822	1.79	N	380540	100	28 억	527180	N	N	N	N
66	20230821	161129	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1258	-1	5	-0.08	163750038	128954	87.56	1262	1293	1250	1636	882	1259	1269.86	1.79	24464	1321	1290	1269	1238	1217	1279	1227	28	377	100	850	1	1	28137096	354	-2.84	1.36	12	0.46	-443.00	924.00	3725	20230118	-66.23	1243	20230817	1.21	3725	-66.23	20230118	1243	1.21	20230817	3725	-66.23	20230118	1243	1.21	20230817	1.87	N	380540	100	28 억	502716	N	N	N	N
67	20230821	151136	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1259	0	3	0.00	159696679	125729	85.37	1262	1293	1250	1636	882	1259	1270.17	1.79	24473	1321	1290	1269	1238	1217	1279	1227	28	377	100	850	1	1	28137096	354	-2.84	1.36	12	0.45	-443.00	924.00	3725	20230118	-66.20	1243	20230817	1.29	3725	-66.20	20230118	1243	1.29	20230817	3725	-66.20	20230118	1243	1.29	20230817	1.87	N	380540	100	28 억	502716	N	N	N	N
68	20230821	141130	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1268	9	2	0.71	136110943	107034	72.67	1262	1293	1250	1636	882	1259	1271.66	1.79	32442	1321	1290	1269	1238	1217	1279	1227	28	377	100	850	1	1	28137096	357	-2.86	1.37	12	0.38	-443.00	924.00	3725	20230118	-65.96	1243	20230817	2.01	3725	-65.96	20230118	1243	2.01	20230817	3725	-65.96	20230118	1243	2.01	20230817	1.87	N	380540	100	28 억	502716	N	N	N	N
69	20230821	131145	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1268	9	2	0.71	129695617	101976	69.24	1262	1293	1250	1636	882	1259	1271.82	1.79	33588	1321	1290	1269	1238	1217	1279	1227	28	377	100	850	1	1	28137096	357	-2.86	1.37	12	0.36	-443.00	924.00	3725	20230118	-65.96	1243	20230817	2.01	3725	-65.96	20230118	1243	2.01	20230817	3725	-65.96	20230118	1243	2.01	20230817	1.87	N	380540	100	28 억	502716	N	N	N	N
70	20230821	121141	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1284	25	2	1.99	98080729	77057	52.32	1262	1293	1250	1636	882	1259	1272.83	1.79	26541	1321	1290	1269	1238	1217	1279	1227	28	377	100	850	1	1	28137096	361	-2.90	1.39	12	0.27	-443.00	924.00	3725	20230118	-65.53	1243	20230817	3.30	3725	-65.53	20230118	1243	3.30	20230817	3725	-65.53	20230118	1243	3.30	20230817	1.87	N	380540	100	28 억	502716	N	N	N	N
71	20230821	111130	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1286	27	2	2.14	88346309	69487	47.18	1262	1293	1250	1636	882	1259	1271.41	1.79	25192	1321	1290	1269	1238	1217	1279	1227	28	377	100	850	1	1	28137096	362	-2.90	1.39	12	0.25	-443.00	924.00	3725	20230118	-65.48	1243	20230817	3.46	3725	-65.48	20230118	1243	3.46	20230817	3725	-65.48	20230118	1243	3.46	20230817	1.87	N	380540	100	28 억	502716	N	N	N	N
72	20230821	101128	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1291	32	2	2.54	70387006	55501	37.68	1262	1293	1250	1636	882	1259	1268.21	1.79	16773	1321	1290	1269	1238	1217	1279	1227	28	377	100	850	1	1	28137096	363	-2.91	1.40	12	0.20	-443.00	924.00	3725	20230118	-65.34	1243	20230817	3.86	3725	-65.34	20230118	1243	3.86	20230817	3725	-65.34	20230118	1243	3.86	20230817	1.87	N	380540	100	28 억	502716	N	N	N	N
73	20230821	091140	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1272	13	2	1.03	44087369	35006	23.77	1262	1275	1250	1636	882	1259	1259.42	1.79	7345	1321	1290	1269	1238	1217	1279	1227	28	377	100	850	1	1	28137096	358	-2.87	1.38	12	0.12	-443.00	924.00	3725	20230118	-65.85	1243	20230817	2.33	3725	-65.85	20230118	1243	2.33	20230817	3725	-65.85	20230118	1243	2.33	20230817	1.87	N	380540	100	28 억	502716	N	N	N	N
74	20230818	161130	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1259	-40	5	-3.08	185740319	146878	61.21	1299	1300	1248	1688	910	1299	1264.59	1.76	6344	1357	1327	1285	1255	1213	1343	1271	28	389	100	880	1	1	28137096	354	-2.84	1.36	12	0.52	-443.00	924.00	3725	20230118	-66.20	1243	20230817	1.29	3725	-66.20	20230118	1243	1.29	20230817	3725	-66.20	20230118	1243	1.29	20230817	1.80	N	380540	100	28 억	494683	N	N	N	N
75	20230818	151120	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1261	-38	5	-2.93	178673307	141267	58.87	1299	1300	1248	1688	910	1299	1264.79	1.76	6576	1357	1327	1285	1255	1213	1343	1271	28	389	100	880	1	1	28137096	355	-2.85	1.36	12	0.50	-443.00	924.00	3725	20230118	-66.15	1243	20230817	1.45	3725	-66.15	20230118	1243	1.45	20230817	3725	-66.15	20230118	1243	1.45	20230817	1.80	N	380540	100	28 억	494683	N	N	N	N
76	20230818	141130	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1262	-37	5	-2.85	157585753	124544	51.90	1299	1300	1248	1688	910	1299	1265.30	1.76	7376	1357	1327	1285	1255	1213	1343	1271	28	389	100	880	1	1	28137096	355	-2.85	1.37	12	0.44	-443.00	924.00	3725	20230118	-66.12	1243	20230817	1.53	3725	-66.12	20230118	1243	1.53	20230817	3725	-66.12	20230118	1243	1.53	20230817	1.80	N	380540	100	28 억	494683	N	N	N	N
77	20230818	131122	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1261	-38	5	-2.93	152392448	120431	50.19	1299	1300	1248	1688	910	1299	1265.39	1.76	7039	1357	1327	1285	1255	1213	1343	1271	28	389	100	880	1	1	28137096	355	-2.85	1.36	12	0.43	-443.00	924.00	3725	20230118	-66.15	1243	20230817	1.45	3725	-66.15	20230118	1243	1.45	20230817	3725	-66.15	20230118	1243	1.45	20230817	1.80	N	380540	100	28 억	494683	N	N	N	N
78	20230818	121134	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1273	-26	5	-2.00	127552786	100731	41.98	1299	1300	1248	1688	910	1299	1266.27	1.76	1220	1357	1327	1285	1255	1213	1343	1271	28	389	100	880	1	1	28137096	358	-2.87	1.38	12	0.36	-443.00	924.00	3725	20230118	-65.83	1243	20230817	2.41	3725	-65.83	20230118	1243	2.41	20230817	3725	-65.83	20230118	1243	2.41	20230817	1.80	N	380540	100	28 억	494683	N	N	N	N
79	20230818	111125	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1269	-30	5	-2.31	114231198	90283	37.63	1299	1300	1248	1688	910	1299	1265.26	1.76	1537	1357	1327	1285	1255	1213	1343	1271	28	389	100	880	1	1	28137096	357	-2.86	1.37	12	0.32	-443.00	924.00	3725	20230118	-65.93	1243	20230817	2.09	3725	-65.93	20230118	1243	2.09	20230817	3725	-65.93	20230118	1243	2.09	20230817	1.80	N	380540	100	28 억	494683	N	N	N	N
80	20230818	101131	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1259	-40	5	-3.08	69487018	54800	22.84	1299	1300	1248	1688	910	1299	1268.01	1.76	-16109	1357	1327	1285	1255	1213	1343	1271	28	389	100	880	1	1	28137096	354	-2.84	1.36	12	0.19	-443.00	924.00	3725	20230118	-66.20	1243	20230817	1.29	3725	-66.20	20230118	1243	1.29	20230817	3725	-66.20	20230118	1243	1.29	20230817	1.80	N	380540	100	28 억	494683	N	N	N	N
81	20230818	091136	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1248	-51	5	-3.93	40253346	31553	13.15	1299	1300	1248	1688	910	1299	1275.74	1.76	-13180	1357	1327	1285	1255	1213	1343	1271	28	389	100	880	1	1	28137096	351	-2.82	1.35	12	0.11	-443.00	924.00	3725	20230118	-66.50	1243	20230817	0.40	3725	-66.50	20230118	1243	0.40	20230817	3725	-66.50	20230118	1243	0.40	20230817	1.80	N	380540	100	28 억	494683	N	N	N	N
82	20230817	161131	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1299	8	2	0.62	302678106	237574	84.45	1292	1315	1243	1678	904	1291	1274.03	1.61	39043	1373	1332	1310	1269	1247	1321	1258	28	387	100	870	1	1	28137096	366	-2.93	1.41	12	0.84	-443.00	924.00	3725	20230118	-65.13	1243	20230817	4.51	3725	-65.13	20230118	1243	4.51	20230817	3725	-65.13	20230118	1243	4.51	20230817	1.79	N	380540	100	28 억	453616	N	N	N	N
83	20230817	151138	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1294	3	2	0.23	296953552	233159	82.88	1292	1315	1243	1678	904	1291	1273.61	1.61	38904	1373	1332	1310	1269	1247	1321	1258	28	387	100	870	1	1	28137096	364	-2.92	1.40	12	0.83	-443.00	924.00	3725	20230118	-65.26	1243	20230817	4.10	3725	-65.26	20230118	1243	4.10	20230817	3725	-65.26	20230118	1243	4.10	20230817	1.79	N	380540	100	28 억	453616	N	N	N	N
84	20230817	141127	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1314	23	2	1.78	257317233	202587	72.01	1292	1315	1243	1678	904	1291	1270.15	1.61	34390	1373	1332	1310	1269	1247	1321	1258	28	387	100	870	1	1	28137096	370	-2.97	1.42	12	0.72	-443.00	924.00	3725	20230118	-64.72	1243	20230817	5.71	3725	-64.72	20230118	1243	5.71	20230817	3725	-64.72	20230118	1243	5.71	20230817	1.79	N	380540	100	28 억	453616	N	N	N	N
85	20230817	131124	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1296	5	2	0.39	222973648	176310	62.67	1292	1302	1243	1678	904	1291	1264.66	1.61	31304	1373	1332	1310	1269	1247	1321	1258	28	387	100	870	1	1	28137096	365	-2.93	1.40	12	0.63	-443.00	924.00	3725	20230118	-65.21	1243	20230817	4.26	3725	-65.21	20230118	1243	4.26	20230817	3725	-65.21	20230118	1243	4.26	20230817	1.79	N	380540	100	28 억	453616	N	N	N	N
86	20230817	121127	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1283	-8	5	-0.62	187865439	149176	53.03	1292	1294	1243	1678	904	1291	1259.35	1.61	22923	1373	1332	1310	1269	1247	1321	1258	28	387	100	870	1	1	28137096	361	-2.90	1.39	12	0.53	-443.00	924.00	3725	20230118	-65.56	1243	20230817	3.22	3725	-65.56	20230118	1243	3.22	20230817	3725	-65.56	20230118	1243	3.22	20230817	1.79	N	380540	100	28 억	453616	N	N	N	N
87	20230817	111129	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1260	-31	5	-2.40	169007957	134379	47.77	1292	1294	1243	1678	904	1291	1257.69	1.61	16873	1373	1332	1310	1269	1247	1321	1258	28	387	100	870	1	1	28137096	355	-2.84	1.36	12	0.48	-443.00	924.00	3725	20230118	-66.17	1243	20230817	1.37	3725	-66.17	20230118	1243	1.37	20230817	3725	-66.17	20230118	1243	1.37	20230817	1.79	N	380540	100	28 억	453616	N	N	N	N
88	20230817	101123	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1264	-27	5	-2.09	147404703	117264	41.68	1292	1294	1243	1678	904	1291	1257.02	1.61	14387	1373	1332	1310	1269	1247	1321	1258	28	387	100	870	1	1	28137096	356	-2.85	1.37	12	0.42	-443.00	924.00	3725	20230118	-66.07	1243	20230817	1.69	3725	-66.07	20230118	1243	1.69	20230817	3725	-66.07	20230118	1243	1.69	20230817	1.79	N	380540	100	28 억	453616	N	N	N	N
89	20230817	091121	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1254	-37	5	-2.87	45682261	36023	12.80	1292	1294	1249	1678	904	1291	1268.12	1.61	2481	1373	1332	1310	1269	1247	1321	1258	28	387	100	870	1	1	28137096	353	-2.83	1.36	12	0.13	-443.00	924.00	3725	20230118	-66.34	1249	20230817	0.40	3725	-66.34	20230118	1249	0.40	20230817	3725	-66.34	20230118	1249	0.40	20230817	1.79	N	380540	100	28 억	453616	N	N	N	N
90	20230816	161127	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1291	-69	5	-5.07	365828495	280287	107.50	1350	1351	1288	1768	952	1360	1305.27	1.78	-46599	1427	1393	1375	1341	1323	1384	1332	28	408	100	920	1	1	28137096	363	-2.91	1.40	12	1.00	-443.00	924.00	3725	20230118	-65.34	1288	20230816	0.23	3725	-65.34	20230118	1288	0.23	20230816	3725	-65.34	20230118	1288	0.23	20230816	1.78	N	380540	100	28 억	500215	N	N	N	N
91	20230816	151129	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1294	-66	5	-4.85	353814573	270983	103.93	1350	1351	1288	1768	952	1360	1305.67	1.78	-45545	1427	1393	1375	1341	1323	1384	1332	28	408	100	920	1	1	28137096	364	-2.92	1.40	12	0.96	-443.00	924.00	3725	20230118	-65.26	1288	20230816	0.47	3725	-65.26	20230118	1288	0.47	20230816	3725	-65.26	20230118	1288	0.47	20230816	1.78	N	380540	100	28 억	500215	N	N	N	N
92	20230816	141126	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1296	-64	5	-4.71	340898557	261010	100.11	1350	1351	1288	1768	952	1360	1306.07	1.78	-45384	1427	1393	1375	1341	1323	1384	1332	28	408	100	920	1	1	28137096	365	-2.93	1.40	12	0.93	-443.00	924.00	3725	20230118	-65.21	1288	20230816	0.62	3725	-65.21	20230118	1288	0.62	20230816	3725	-65.21	20230118	1288	0.62	20230816	1.78	N	380540	100	28 억	500215	N	N	N	N
93	20230816	131124	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1290	-70	5	-5.15	302915185	231569	88.81	1350	1351	1288	1768	952	1360	1308.10	1.78	-36336	1427	1393	1375	1341	1323	1384	1332	28	408	100	920	1	1	28137096	363	-2.91	1.40	12	0.82	-443.00	924.00	3725	20230118	-65.37	1288	20230816	0.16	3725	-65.37	20230118	1288	0.16	20230816	3725	-65.37	20230118	1288	0.16	20230816	1.78	N	380540	100	28 억	500215	N	N	N	N
94	20230816	121141	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1293	-67	5	-4.93	263479746	201079	77.12	1350	1351	1288	1768	952	1360	1310.33	1.78	-41030	1427	1393	1375	1341	1323	1384	1332	28	408	100	920	1	1	28137096	364	-2.92	1.40	12	0.71	-443.00	924.00	3725	20230118	-65.29	1288	20230816	0.39	3725	-65.29	20230118	1288	0.39	20230816	3725	-65.29	20230118	1288	0.39	20230816	1.78	N	380540	100	28 억	500215	N	N	N	N
95	20230816	111137	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1304	-56	5	-4.12	190950363	145176	55.68	1350	1351	1295	1768	952	1360	1315.30	1.78	-24819	1427	1393	1375	1341	1323	1384	1332	28	408	100	920	1	1	28137096	367	-2.94	1.41	12	0.52	-443.00	924.00	3725	20230118	-64.99	1295	20230816	0.69	3725	-64.99	20230118	1295	0.69	20230816	3725	-64.99	20230118	1295	0.69	20230816	1.78	N	380540	100	28 억	500215	N	N	N	N
96	20230816	101128	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1318	-42	5	-3.09	155896304	118387	45.41	1350	1351	1295	1768	952	1360	1316.84	1.78	-26420	1427	1393	1375	1341	1323	1384	1332	28	408	100	920	1	1	28137096	371	-2.98	1.43	12	0.42	-443.00	924.00	3725	20230118	-64.62	1295	20230816	1.78	3725	-64.62	20230118	1295	1.78	20230816	3725	-64.62	20230118	1295	1.78	20230816	1.78	N	380540	100	28 억	500215	N	N	N	N
97	20230816	091122	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	1314	-46	5	-3.38	62988917	47271	18.13	1350	1351	1313	1768	952	1360	1332.51	1.78	-18292	1427	1393	1375	1341	1323	1384	1332	28	408	100	920	1	1	28137096	370	-2.97	1.42	12	0.17	-443.00	924.00	3725	20230118	-64.72	1313	20230816	0.08	3725	-64.72	20230118	1313	0.08	20230816	3725	-64.72	20230118	1313	0.08	20230816	1.78	N	380540	100	28 억	500215	N	N	N	N
98	20230814	161112	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1360	-43	5	-3.06	351584571	256620	149.99	1404	1409	1357	1823	983	1403	1370.06	1.88	-33424	1475	1438	1410	1373	1345	1457	1392	28	420	100	950	1	1	28137096	383	-3.07	1.47	12	0.91	-443.00	924.00	3725	20230118	-63.49	1320	20230726	3.03	3725	-63.49	20230118	1320	3.03	20230726	3725	-63.49	20230118	1320	3.03	20230726	1.69	N	380540	100	28 억	530344	N	N	N	N
99	20230814	151110	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1361	-42	5	-2.99	328957044	239984	140.27	1404	1409	1357	1823	983	1403	1370.75	1.88	-34585	1475	1438	1410	1373	1345	1457	1392	28	420	100	950	1	1	28137096	383	-3.07	1.47	12	0.85	-443.00	924.00	3725	20230118	-63.46	1320	20230726	3.11	3725	-63.46	20230118	1320	3.11	20230726	3725	-63.46	20230118	1320	3.11	20230726	1.69	N	380540	100	28 억	530344	N	N	N	N
100	20230814	141114	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1364	-39	5	-2.78	306715942	223678	130.74	1404	1409	1357	1823	983	1403	1371.24	1.88	-33909	1475	1438	1410	1373	1345	1457	1392	28	420	100	950	1	1	28137096	384	-3.08	1.48	12	0.79	-443.00	924.00	3725	20230118	-63.38	1320	20230726	3.33	3725	-63.38	20230118	1320	3.33	20230726	3725	-63.38	20230118	1320	3.33	20230726	1.69	N	380540	100	28 억	530344	N	N	N	N
101	20230814	131059	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1362	-41	5	-2.92	292243151	213072	124.54	1404	1409	1357	1823	983	1403	1371.57	1.88	-31063	1475	1438	1410	1373	1345	1457	1392	28	420	100	950	1	1	28137096	383	-3.07	1.47	12	0.76	-443.00	924.00	3725	20230118	-63.44	1320	20230726	3.18	3725	-63.44	20230118	1320	3.18	20230726	3725	-63.44	20230118	1320	3.18	20230726	1.69	N	380540	100	28 억	530344	N	N	N	N
102	20230814	121109	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1366	-37	5	-2.64	236240765	171915	100.48	1404	1409	1360	1823	983	1403	1374.17	1.88	-36008	1475	1438	1410	1373	1345	1457	1392	28	420	100	950	1	1	28137096	384	-3.08	1.48	12	0.61	-443.00	924.00	3725	20230118	-63.33	1320	20230726	3.48	3725	-63.33	20230118	1320	3.48	20230726	3725	-63.33	20230118	1320	3.48	20230726	1.69	N	380540	100	28 억	530344	N	N	N	N
103	20230814	111101	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1362	-41	5	-2.92	190430418	138305	80.84	1404	1409	1362	1823	983	1403	1376.89	1.88	-28923	1475	1438	1410	1373	1345	1457	1392	28	420	100	950	1	1	28137096	383	-3.07	1.47	12	0.49	-443.00	924.00	3725	20230118	-63.44	1320	20230726	3.18	3725	-63.44	20230118	1320	3.18	20230726	3725	-63.44	20230118	1320	3.18	20230726	1.69	N	380540	100	28 억	530344	N	N	N	N
104	20230814	101105	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1372	-31	5	-2.21	139284859	100906	58.98	1404	1409	1366	1823	983	1403	1380.34	1.88	-16965	1475	1438	1410	1373	1345	1457	1392	28	420	100	950	1	1	28137096	386	-3.10	1.48	12	0.36	-443.00	924.00	3725	20230118	-63.17	1320	20230726	3.94	3725	-63.17	20230118	1320	3.94	20230726	3725	-63.17	20230118	1320	3.94	20230726	1.69	N	380540	100	28 억	530344	N	N	N	N
105	20230814	091101	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1386	-17	5	-1.21	39367065	28125	16.44	1404	1409	1383	1823	983	1403	1399.72	1.88	-15010	1475	1438	1410	1373	1345	1457	1392	28	420	100	950	1	1	28137096	390	-3.13	1.50	12	0.10	-443.00	924.00	3725	20230118	-62.79	1320	20230726	5.00	3725	-62.79	20230118	1320	5.00	20230726	3725	-62.79	20230118	1320	5.00	20230726	1.69	N	380540	100	28 억	530344	N	N	N	N
106	20230811	161102	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1403	13	2	0.94	240241523	169330	55.15	1390	1447	1382	1807	973	1390	1418.78	1.73	47927	1438	1413	1393	1368	1348	1404	1359	28	417	100	940	1	1	28137096	395	-3.17	1.52	12	0.60	-443.00	924.00	3725	20230118	-62.34	1320	20230726	6.29	3725	-62.34	20230118	1320	6.29	20230726	3725	-62.34	20230118	1320	6.29	20230726	1.76	N	380540	100	28 억	488088	N	N	N	N
107	20230811	151055	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1405	15	2	1.08	226899433	159817	52.05	1390	1447	1382	1807	973	1390	1419.75	1.73	46376	1438	1413	1393	1368	1348	1404	1359	28	417	100	940	1	1	28137096	395	-3.17	1.52	12	0.57	-443.00	924.00	3725	20230118	-62.28	1320	20230726	6.44	3725	-62.28	20230118	1320	6.44	20230726	3725	-62.28	20230118	1320	6.44	20230726	1.76	N	380540	100	28 억	488088	N	N	N	N
108	20230811	141053	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1411	21	2	1.51	212468045	149571	48.72	1390	1447	1382	1807	973	1390	1420.52	1.73	50222	1438	1413	1393	1368	1348	1404	1359	28	417	100	940	1	1	28137096	397	-3.19	1.53	12	0.53	-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	1.76	N	380540	100	28 억	488088	N	N	N	N
109	20230811	131053	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1433	43	2	3.09	157791124	111039	36.17	1390	1447	1382	1807	973	1390	1421.04	1.73	50816	1438	1413	1393	1368	1348	1404	1359	28	417	100	940	1	1	28137096	403	-3.23	1.55	12	0.39	-443.00	924.00	3725	20230118	-61.53	1320	20230726	8.56	3725	-61.53	20230118	1320	8.56	20230726	3725	-61.53	20230118	1320	8.56	20230726	1.76	N	380540	100	28 억	488088	N	N	N	N
110	20230811	121044	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1432	42	2	3.02	145326786	102332	33.33	1390	1447	1382	1807	973	1390	1420.15	1.73	47722	1438	1413	1393	1368	1348	1404	1359	28	417	100	940	1	1	28137096	403	-3.23	1.55	12	0.36	-443.00	924.00	3725	20230118	-61.56	1320	20230726	8.48	3725	-61.56	20230118	1320	8.48	20230726	3725	-61.56	20230118	1320	8.48	20230726	1.76	N	380540	100	28 억	488088	N	N	N	N
111	20230811	111045	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1429	39	2	2.81	126539178	89172	29.04	1390	1447	1382	1807	973	1390	1419.05	1.73	41585	1438	1413	1393	1368	1348	1404	1359	28	417	100	940	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	1.76	N	380540	100	28 억	488088	N	N	N	N
112	20230811	101038	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1423	33	2	2.37	70463970	49938	16.26	1390	1424	1382	1807	973	1390	1411.03	1.73	22880	1438	1413	1393	1368	1348	1404	1359	28	417	100	940	1	1	28137096	400	-3.21	1.54	12	0.18	-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	1.76	N	380540	100	28 억	488088	N	N	N	N
113	20230811	091053	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1399	9	2	0.65	4919979	3544	1.15	1390	1399	1382	1807	973	1390	1388.26	1.73	610	1438	1413	1393	1368	1348	1404	1359	28	417	100	940	1	1	28137096	394	-3.16	1.51	12	0.01	-443.00	924.00	3725	20230118	-62.44	1320	20230726	5.98	3725	-62.44	20230118	1320	5.98	20230726	3725	-62.44	20230118	1320	5.98	20230726	1.76	N	380540	100	28 억	488088	N	N	N	N
114	20230810	161041	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1390	-35	5	-2.46	424550411	305423	154.67	1407	1418	1373	1852	998	1425	1390.03	1.70	4386	1469	1447	1421	1399	1373	1434	1386	28	427	100	960	1	1	28137096	391	-3.14	1.50	12	1.09	-443.00	924.00	3725	20230118	-62.68	1320	20230726	5.30	3725	-62.68	20230118	1320	5.30	20230726	3725	-62.68	20230118	1320	5.30	20230726	1.66	N	380540	100	28 억	478535	N	N	N	N
115	20230810	151037	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1391	-34	5	-2.39	409201104	294373	149.07	1407	1418	1373	1852	998	1425	1390.07	1.70	3833	1469	1447	1421	1399	1373	1434	1386	28	427	100	960	1	1	28137096	391	-3.14	1.51	12	1.05	-443.00	924.00	3725	20230118	-62.66	1320	20230726	5.38	3725	-62.66	20230118	1320	5.38	20230726	3725	-62.66	20230118	1320	5.38	20230726	1.66	N	380540	100	28 억	478535	N	N	N	N
116	20230810	141038	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1391	-34	5	-2.39	320257182	230404	116.68	1407	1418	1373	1852	998	1425	1389.97	1.70	551	1469	1447	1421	1399	1373	1434	1386	28	427	100	960	1	1	28137096	391	-3.14	1.51	12	0.82	-443.00	924.00	3725	20230118	-62.66	1320	20230726	5.38	3725	-62.66	20230118	1320	5.38	20230726	3725	-62.66	20230118	1320	5.38	20230726	1.66	N	380540	100	28 억	478535	N	N	N	N
117	20230810	131028	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1389	-36	5	-2.53	303557808	218386	110.59	1407	1418	1373	1852	998	1425	1389.99	1.70	-873	1469	1447	1421	1399	1373	1434	1386	28	427	100	960	1	1	28137096	391	-3.14	1.50	12	0.78	-443.00	924.00	3725	20230118	-62.71	1320	20230726	5.23	3725	-62.71	20230118	1320	5.23	20230726	3725	-62.71	20230118	1320	5.23	20230726	1.66	N	380540	100	28 억	478535	N	N	N	N
118	20230810	121048	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1389	-36	5	-2.53	288764406	207737	105.20	1407	1418	1373	1852	998	1425	1390.03	1.70	-4871	1469	1447	1421	1399	1373	1434	1386	28	427	100	960	1	1	28137096	391	-3.14	1.50	12	0.74	-443.00	924.00	3725	20230118	-62.71	1320	20230726	5.23	3725	-62.71	20230118	1320	5.23	20230726	3725	-62.71	20230118	1320	5.23	20230726	1.66	N	380540	100	28 억	478535	N	N	N	N
119	20230810	111050	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1385	-40	5	-2.81	270428004	194552	98.52	1407	1418	1373	1852	998	1425	1389.99	1.70	-11349	1469	1447	1421	1399	1373	1434	1386	28	427	100	960	1	1	28137096	390	-3.13	1.50	12	0.69	-443.00	924.00	3725	20230118	-62.82	1320	20230726	4.92	3725	-62.82	20230118	1320	4.92	20230726	3725	-62.82	20230118	1320	4.92	20230726	1.66	N	380540	100	28 억	478535	N	N	N	N
120	20230810	101044	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1386	-39	5	-2.74	176957556	126844	64.23	1407	1418	1380	1852	998	1425	1395.06	1.70	-25669	1469	1447	1421	1399	1373	1434	1386	28	427	100	960	1	1	28137096	390	-3.13	1.50	12	0.45	-443.00	924.00	3725	20230118	-62.79	1320	20230726	5.00	3725	-62.79	20230118	1320	5.00	20230726	3725	-62.79	20230118	1320	5.00	20230726	1.66	N	380540	100	28 억	478535	N	N	N	N
121	20230810	091053	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1401	-24	5	-1.68	48078540	34294	17.37	1407	1411	1396	1852	998	1425	1401.89	1.70	-849	1469	1447	1421	1399	1373	1434	1386	28	427	100	960	1	1	28137096	394	-3.16	1.52	12	0.12	-443.00	924.00	3725	20230118	-62.39	1320	20230726	6.14	3725	-62.39	20230118	1320	6.14	20230726	3725	-62.39	20230118	1320	6.14	20230726	1.66	N	380540	100	28 억	478535	N	N	N	N
122	20230809	161039	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1425	-10	5	-0.70	275072396	194579	15.36	1435	1443	1395	1865	1005	1435	1413.66	1.58	30077	1663	1548	1472	1357	1281	1606	1415	28	430	100	970	1	1	28137096	401	-3.22	1.54	12	0.69	-443.00	924.00	3725	20230118	-61.74	1320	20230726	7.95	3725	-61.74	20230118	1320	7.95	20230726	3725	-61.74	20230118	1320	7.95	20230726	1.64	N	380540	100	28 억	443963	N	N	N	N
123	20230809	151026	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1436	1	2	0.07	270233386	191186	15.09	1435	1443	1395	1865	1005	1435	1413.45	1.58	29875	1663	1548	1472	1357	1281	1606	1415	28	430	100	970	1	1	28137096	404	-3.24	1.55	12	0.68	-443.00	924.00	3725	20230118	-61.45	1320	20230726	8.79	3725	-61.45	20230118	1320	8.79	20230726	3725	-61.45	20230118	1320	8.79	20230726	1.64	N	380540	100	28 억	443963	N	N	N	N
124	20230809	141024	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1437	2	2	0.14	245059911	173602	13.71	1435	1443	1395	1865	1005	1435	1411.61	1.58	27496	1663	1548	1472	1357	1281	1606	1415	28	430	100	970	1	1	28137096	404	-3.24	1.56	12	0.62	-443.00	924.00	3725	20230118	-61.42	1320	20230726	8.86	3725	-61.42	20230118	1320	8.86	20230726	3725	-61.42	20230118	1320	8.86	20230726	1.64	N	380540	100	28 억	443963	N	N	N	N
125	20230809	131047	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1432	-3	5	-0.21	227258244	161198	12.73	1435	1435	1395	1865	1005	1435	1409.79	1.58	29712	1663	1548	1472	1357	1281	1606	1415	28	430	100	970	1	1	28137096	403	-3.23	1.55	12	0.57	-443.00	924.00	3725	20230118	-61.56	1320	20230726	8.48	3725	-61.56	20230118	1320	8.48	20230726	3725	-61.56	20230118	1320	8.48	20230726	1.64	N	380540	100	28 억	443963	N	N	N	N
126	20230809	121045	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1421	-14	5	-0.98	200552949	142438	11.24	1435	1435	1395	1865	1005	1435	1407.98	1.58	23983	1663	1548	1472	1357	1281	1606	1415	28	430	100	970	1	1	28137096	400	-3.21	1.54	12	0.51	-443.00	924.00	3725	20230118	-61.85	1320	20230726	7.65	3725	-61.85	20230118	1320	7.65	20230726	3725	-61.85	20230118	1320	7.65	20230726	1.64	N	380540	100	28 억	443963	N	N	N	N
127	20230809	111037	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1409	-26	5	-1.81	171122466	121680	9.61	1435	1435	1395	1865	1005	1435	1406.31	1.58	22623	1663	1548	1472	1357	1281	1606	1415	28	430	100	970	1	1	28137096	396	-3.18	1.52	12	0.43	-443.00	924.00	3725	20230118	-62.17	1320	20230726	6.74	3725	-62.17	20230118	1320	6.74	20230726	3725	-62.17	20230118	1320	6.74	20230726	1.64	N	380540	100	28 억	443963	N	N	N	N
128	20230809	101026	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1413	-22	5	-1.53	154217020	109685	8.66	1435	1435	1395	1865	1005	1435	1405.97	1.58	21968	1663	1548	1472	1357	1281	1606	1415	28	430	100	970	1	1	28137096	398	-3.19	1.53	12	0.39	-443.00	924.00	3725	20230118	-62.07	1320	20230726	7.05	3725	-62.07	20230118	1320	7.05	20230726	3725	-62.07	20230118	1320	7.05	20230726	1.64	N	380540	100	28 억	443963	N	N	N	N
129	20230809	091030	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1407	-28	5	-1.95	76508294	54377	4.29	1435	1435	1395	1865	1005	1435	1406.95	1.58	15211	1663	1548	1472	1357	1281	1606	1415	28	430	100	970	1	1	28137096	396	-3.18	1.52	12	0.19	-443.00	924.00	3725	20230118	-62.23	1320	20230726	6.59	3725	-62.23	20230118	1320	6.59	20230726	3725	-62.23	20230118	1320	6.59	20230726	1.64	N	380540	100	28 억	443963	N	N	N	N
130	20230808	161050	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1435	18	2	1.27	1874821749	1260303	702.96	1425	1587	1396	1842	992	1417	1487.60	1.63	-9998	1462	1439	1416	1393	1370	1428	1382	28	425	100	960	1	1	28137096	404	-3.24	1.55	12	4.48	-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	1.63	N	380540	100	28 억	457240	N	N	N	N
131	20230808	151036	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1437	20	2	1.41	1816814272	1219747	680.34	1425	1587	1396	1842	992	1417	1489.50	1.63	-14304	1462	1439	1416	1393	1370	1428	1382	28	425	100	960	1	1	28137096	404	-3.24	1.56	12	4.34	-443.00	924.00	3725	20230118	-61.42	1320	20230726	8.86	3725	-61.42	20230118	1320	8.86	20230726	3725	-61.42	20230118	1320	8.86	20230726	1.63	N	380540	100	28 억	457240	N	N	N	N
132	20230808	141032	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1453	36	2	2.54	1574284409	1052248	586.91	1425	1587	1396	1842	992	1417	1496.12	1.63	-39179	1462	1439	1416	1393	1370	1428	1382	28	425	100	960	1	1	28137096	409	-3.28	1.57	12	3.74	-443.00	924.00	3725	20230118	-60.99	1320	20230726	10.08	3725	-60.99	20230118	1320	10.08	20230726	3725	-60.99	20230118	1320	10.08	20230726	1.63	N	380540	100	28 억	457240	N	N	N	N
133	20230808	131022	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1514	97	2	6.85	306488575	211336	117.88	1425	1516	1396	1842	992	1417	1450.24	1.63	-24441	1462	1439	1416	1393	1370	1428	1382	28	425	100	960	1	1	28137096	426	-3.42	1.64	12	0.75	-443.00	924.00	3725	20230118	-59.36	1320	20230726	14.70	3725	-59.36	20230118	1320	14.70	20230726	3725	-59.36	20230118	1320	14.70	20230726	1.63	N	380540	100	28 억	457240	N	N	N	N
134	20230808	121029	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1396	-21	5	-1.48	119498017	84427	47.09	1425	1440	1396	1842	992	1417	1415.40	1.63	-28054	1462	1439	1416	1393	1370	1428	1382	28	425	100	960	1	1	28137096	393	-3.15	1.51	12	0.30	-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	1.63	N	380540	100	28 억	457240	N	N	N	N
135	20230808	111017	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1402	-15	5	-1.06	111933308	79028	44.08	1425	1440	1400	1842	992	1417	1416.38	1.63	-27087	1462	1439	1416	1393	1370	1428	1382	28	425	100	960	1	1	28137096	394	-3.16	1.52	12	0.28	-443.00	924.00	3725	20230118	-62.36	1320	20230726	6.21	3725	-62.36	20230118	1320	6.21	20230726	3725	-62.36	20230118	1320	6.21	20230726	1.63	N	380540	100	28 억	457240	N	N	N	N
136	20230808	101031	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1422	5	2	0.35	62502999	43963	24.52	1425	1440	1410	1842	992	1417	1421.72	1.63	-10162	1462	1439	1416	1393	1370	1428	1382	28	425	100	960	1	1	28137096	400	-3.21	1.54	12	0.16	-443.00	924.00	3725	20230118	-61.83	1320	20230726	7.73	3725	-61.83	20230118	1320	7.73	20230726	3725	-61.83	20230118	1320	7.73	20230726	1.63	N	380540	100	28 억	457240	N	N	N	N
137	20230808	091037	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1429	12	2	0.85	4762063	3334	1.86	1425	1440	1418	1842	992	1417	1428.33	1.63	-169	1462	1439	1416	1393	1370	1428	1382	28	425	100	960	1	1	28137096	402	-3.23	1.55	12	0.01	-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	1.63	N	380540	100	28 억	457240	N	N	N	N
138	20230807	161027	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1417	-13	5	-0.91	252748159	179221	146.39	1423	1439	1393	1859	1001	1430	1410.26	1.53	26755	1476	1453	1422	1399	1368	1437	1383	28	429	100	970	1	1	28137096	399	-3.20	1.53	12	0.64	-443.00	924.00	3725	20230118	-61.96	1320	20230726	7.35	3725	-61.96	20230118	1320	7.35	20230726	3725	-61.96	20230118	1320	7.35	20230726	1.72	N	380540	100	28 억	429353	N	N	N	N
139	20230807	151026	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1416	-14	5	-0.98	250967334	177964	145.36	1423	1439	1393	1859	1001	1430	1410.21	1.53	26565	1476	1453	1422	1399	1368	1437	1383	28	429	100	970	1	1	28137096	398	-3.20	1.53	12	0.63	-443.00	924.00	3725	20230118	-61.99	1320	20230726	7.27	3725	-61.99	20230118	1320	7.27	20230726	3725	-61.99	20230118	1320	7.27	20230726	1.72	N	380540	100	28 억	429353	N	N	N	N
140	20230807	141033	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1415	-15	5	-1.05	229366110	162652	132.86	1423	1439	1393	1859	1001	1430	1410.16	1.53	30632	1476	1453	1422	1399	1368	1437	1383	28	429	100	970	1	1	28137096	398	-3.19	1.53	12	0.58	-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	1.72	N	380540	100	28 억	429353	N	N	N	N
141	20230807	131020	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1431	1	2	0.07	216633281	153690	125.54	1423	1439	1393	1859	1001	1430	1409.55	1.53	33253	1476	1453	1422	1399	1368	1437	1383	28	429	100	970	1	1	28137096	403	-3.23	1.55	12	0.55	-443.00	924.00	3725	20230118	-61.58	1320	20230726	8.41	3725	-61.58	20230118	1320	8.41	20230726	3725	-61.58	20230118	1320	8.41	20230726	1.72	N	380540	100	28 억	429353	N	N	N	N
142	20230807	121020	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1433	3	2	0.21	201200606	142905	116.73	1423	1439	1393	1859	1001	1430	1407.93	1.53	28886	1476	1453	1422	1399	1368	1437	1383	28	429	100	970	1	1	28137096	403	-3.23	1.55	12	0.51	-443.00	924.00	3725	20230118	-61.53	1320	20230726	8.56	3725	-61.53	20230118	1320	8.56	20230726	3725	-61.53	20230118	1320	8.56	20230726	1.72	N	380540	100	28 억	429353	N	N	N	N
143	20230807	111011	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1406	-24	5	-1.68	151638242	108019	88.23	1423	1427	1393	1859	1001	1430	1403.81	1.53	4649	1476	1453	1422	1399	1368	1437	1383	28	429	100	970	1	1	28137096	396	-3.17	1.52	12	0.38	-443.00	924.00	3725	20230118	-62.26	1320	20230726	6.52	3725	-62.26	20230118	1320	6.52	20230726	3725	-62.26	20230118	1320	6.52	20230726	1.72	N	380540	100	28 억	429353	N	N	N	N
144	20230807	101024	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1401	-29	5	-2.03	94330822	67415	55.07	1423	1427	1393	1859	1001	1430	1399.26	1.53	-14591	1476	1453	1422	1399	1368	1437	1383	28	429	100	970	1	1	28137096	394	-3.16	1.52	12	0.24	-443.00	924.00	3725	20230118	-62.39	1320	20230726	6.14	3725	-62.39	20230118	1320	6.14	20230726	3725	-62.39	20230118	1320	6.14	20230726	1.72	N	380540	100	28 억	429353	N	N	N	N
145	20230807	091021	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1394	-36	5	-2.52	47902035	34201	27.94	1423	1427	1393	1859	1001	1430	1400.60	1.53	-22513	1476	1453	1422	1399	1368	1437	1383	28	429	100	970	1	1	28137096	392	-3.15	1.51	12	0.12	-443.00	924.00	3725	20230118	-62.58	1320	20230726	5.61	3725	-62.58	20230118	1320	5.61	20230726	3725	-62.58	20230118	1320	5.61	20230726	1.72	N	380540	100	28 억	429353	N	N	N	N
146	20230804	161015	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1430	-3	5	-0.21	172048091	121549	69.08	1433	1445	1391	1862	1004	1433	1415.46	1.48	11653	1487	1459	1423	1395	1359	1442	1378	28	429	100	970	1	1	28137096	402	-3.23	1.55	12	0.43	-443.00	924.00	3725	20230118	-61.61	1320	20230726	8.33	3725	-61.61	20230118	1320	8.33	20230726	3725	-61.61	20230118	1320	8.33	20230726	1.69	N	380540	100	28 억	417141	N	N	N	N
147	20230804	151014	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1434	1	2	0.07	159244411	112596	63.99	1433	1445	1391	1862	1004	1433	1414.30	1.48	13026	1487	1459	1423	1395	1359	1442	1378	28	429	100	970	1	1	28137096	403	-3.24	1.55	12	0.40	-443.00	924.00	3725	20230118	-61.50	1320	20230726	8.64	3725	-61.50	20230118	1320	8.64	20230726	3725	-61.50	20230118	1320	8.64	20230726	1.69	N	380540	100	28 억	417141	N	N	N	N
148	20230804	141028	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1409	-24	5	-1.67	112275050	79471	45.16	1433	1445	1391	1862	1004	1433	1412.78	1.48	6290	1487	1459	1423	1395	1359	1442	1378	28	429	100	970	1	1	28137096	396	-3.18	1.52	12	0.28	-443.00	924.00	3725	20230118	-62.17	1320	20230726	6.74	3725	-62.17	20230118	1320	6.74	20230726	3725	-62.17	20230118	1320	6.74	20230726	1.69	N	380540	100	28 억	417141	N	N	N	N
149	20230804	131012	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1415	-18	5	-1.26	79822847	56403	32.05	1433	1445	1391	1862	1004	1433	1415.22	1.48	-381	1487	1459	1423	1395	1359	1442	1378	28	429	100	970	1	1	28137096	398	-3.19	1.53	12	0.20	-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	1.69	N	380540	100	28 억	417141	N	N	N	N
150	20230804	121005	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1422	-11	5	-0.77	65384630	46182	26.24	1433	1445	1391	1862	1004	1433	1415.80	1.48	3419	1487	1459	1423	1395	1359	1442	1378	28	429	100	970	1	1	28137096	400	-3.21	1.54	12	0.16	-443.00	924.00	3725	20230118	-61.83	1320	20230726	7.73	3725	-61.83	20230118	1320	7.73	20230726	3725	-61.83	20230118	1320	7.73	20230726	1.69	N	380540	100	28 억	417141	N	N	N	N
151	20230804	111019	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1424	-9	5	-0.63	59251155	41859	23.79	1433	1445	1391	1862	1004	1433	1415.49	1.48	3798	1487	1459	1423	1395	1359	1442	1378	28	429	100	970	1	1	28137096	401	-3.21	1.54	12	0.15	-443.00	924.00	3725	20230118	-61.77	1320	20230726	7.88	3725	-61.77	20230118	1320	7.88	20230726	3725	-61.77	20230118	1320	7.88	20230726	1.69	N	380540	100	28 억	417141	N	N	N	N
152	20230804	101000	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1436	3	2	0.21	47912892	33869	19.25	1433	1445	1391	1862	1004	1433	1414.65	1.48	1330	1487	1459	1423	1395	1359	1442	1378	28	429	100	970	1	1	28137096	404	-3.24	1.55	12	0.12	-443.00	924.00	3725	20230118	-61.45	1320	20230726	8.79	3725	-61.45	20230118	1320	8.79	20230726	3725	-61.45	20230118	1320	8.79	20230726	1.69	N	380540	100	28 억	417141	N	N	N	N
153	20230804	091001	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1417	-16	5	-1.12	32928517	23329	13.26	1433	1433	1391	1862	1004	1433	1411.48	1.48	180	1487	1459	1423	1395	1359	1442	1378	28	429	100	970	1	1	28137096	399	-3.20	1.53	12	0.08	-443.00	924.00	3725	20230118	-61.96	1320	20230726	7.35	3725	-61.96	20230118	1320	7.35	20230726	3725	-61.96	20230118	1320	7.35	20230726	1.69	N	380540	100	28 억	417141	N	N	N	N
154	20230803	161005	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1433	-21	5	-1.44	245584019	173945	102.69	1443	1451	1387	1890	1018	1454	1411.76	1.42	16873	1540	1496	1466	1422	1392	1519	1445	28	436	100	980	1	1	28137096	403	-3.23	1.55	12	0.62	-443.00	924.00	3725	20230118	-61.53	1320	20230726	8.56	3725	-61.53	20230118	1320	8.56	20230726	3725	-61.53	20230118	1320	8.56	20230726	1.68	N	380540	100	28 억	398872	N	N	N	N
155	20230803	151011	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1427	-27	5	-1.86	239747438	169863	100.28	1443	1451	1387	1890	1018	1454	1411.42	1.42	16134	1540	1496	1466	1422	1392	1519	1445	28	436	100	980	1	1	28137096	402	-3.22	1.54	12	0.60	-443.00	924.00	3725	20230118	-61.69	1320	20230726	8.11	3725	-61.69	20230118	1320	8.11	20230726	3725	-61.69	20230118	1320	8.11	20230726	1.68	N	380540	100	28 억	398872	N	N	N	N
156	20230803	141004	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1426	-28	5	-1.93	190932679	135576	80.04	1443	1451	1387	1890	1018	1454	1408.31	1.42	2362	1540	1496	1466	1422	1392	1519	1445	28	436	100	980	1	1	28137096	401	-3.22	1.54	12	0.48	-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	1.68	N	380540	100	28 억	398872	N	N	N	N
157	20230803	131005	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1415	-39	5	-2.68	177211090	125937	74.35	1443	1451	1387	1890	1018	1454	1407.14	1.42	2733	1540	1496	1466	1422	1392	1519	1445	28	436	100	980	1	1	28137096	398	-3.19	1.53	12	0.45	-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	1.68	N	380540	100	28 억	398872	N	N	N	N
158	20230803	121011	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1401	-53	5	-3.65	137555335	97767	57.72	1443	1451	1387	1890	1018	1454	1406.97	1.42	-12752	1540	1496	1466	1422	1392	1519	1445	28	436	100	980	1	1	28137096	394	-3.16	1.52	12	0.35	-443.00	924.00	3725	20230118	-62.39	1320	20230726	6.14	3725	-62.39	20230118	1320	6.14	20230726	3725	-62.39	20230118	1320	6.14	20230726	1.68	N	380540	100	28 억	398872	N	N	N	N
159	20230803	110958	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1395	-59	5	-4.06	122295607	86833	51.26	1443	1451	1387	1890	1018	1454	1408.40	1.42	-11208	1540	1496	1466	1422	1392	1519	1445	28	436	100	980	1	1	28137096	393	-3.15	1.51	12	0.31	-443.00	924.00	3725	20230118	-62.55	1320	20230726	5.68	3725	-62.55	20230118	1320	5.68	20230726	3725	-62.55	20230118	1320	5.68	20230726	1.68	N	380540	100	28 억	398872	N	N	N	N
160	20230803	100956	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1417	-37	5	-2.54	58172202	41038	24.23	1443	1451	1406	1890	1018	1454	1417.52	1.42	-13113	1540	1496	1466	1422	1392	1519	1445	28	436	100	980	1	1	28137096	399	-3.20	1.53	12	0.15	-443.00	924.00	3725	20230118	-61.96	1320	20230726	7.35	3725	-61.96	20230118	1320	7.35	20230726	3725	-61.96	20230118	1320	7.35	20230726	1.68	N	380540	100	28 억	398872	N	N	N	N
161	20230803	090958	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1417	-37	5	-2.54	16296289	11437	6.75	1443	1451	1414	1890	1018	1454	1424.87	1.42	-8707	1540	1496	1466	1422	1392	1519	1445	28	436	100	980	1	1	28137096	399	-3.20	1.53	12	0.04	-443.00	924.00	3725	20230118	-61.96	1320	20230726	7.35	3725	-61.96	20230118	1320	7.35	20230726	3725	-61.96	20230118	1320	7.35	20230726	1.68	N	380540	100	28 억	398872	N	N	N	N
162	20230802	161005	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1454	5	2	0.35	243645331	166859	140.95	1449	1510	1436	1883	1015	1449	1460.19	1.46	-12992	1525	1487	1461	1423	1397	1474	1410	28	434	100	980	1	1	28137096	409	-3.28	1.57	12	0.59	-443.00	924.00	3725	20230118	-60.97	1320	20230726	10.15	3725	-60.97	20230118	1320	10.15	20230726	3725	-60.97	20230118	1320	10.15	20230726	1.68	N	380540	100	28 억	411090	N	N	N	N
163	20230802	151018	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1457	8	2	0.55	239959025	164324	138.81	1449	1510	1436	1883	1015	1449	1460.28	1.46	-12421	1525	1487	1461	1423	1397	1474	1410	28	434	100	980	1	1	28137096	410	-3.29	1.58	12	0.58	-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	1.68	N	380540	100	28 억	411090	N	N	N	N
164	20230802	141005	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1449	0	3	0.00	224095258	153357	129.54	1449	1510	1436	1883	1015	1449	1461.27	1.46	-11440	1525	1487	1461	1423	1397	1474	1410	28	434	100	980	1	1	28137096	408	-3.27	1.57	12	0.55	-443.00	924.00	3725	20230118	-61.10	1320	20230726	9.77	3725	-61.10	20230118	1320	9.77	20230726	3725	-61.10	20230118	1320	9.77	20230726	1.68	N	380540	100	28 억	411090	N	N	N	N
165	20230802	130957	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1462	13	2	0.90	187480957	128155	108.25	1449	1510	1436	1883	1015	1449	1462.92	1.46	-2669	1525	1487	1461	1423	1397	1474	1410	28	434	100	980	1	1	28137096	411	-3.30	1.58	12	0.46	-443.00	924.00	3725	20230118	-60.75	1320	20230726	10.76	3725	-60.75	20230118	1320	10.76	20230726	3725	-60.75	20230118	1320	10.76	20230726	1.68	N	380540	100	28 억	411090	N	N	N	N
166	20230802	120953	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1464	15	2	1.04	176242574	120496	101.78	1449	1510	1436	1883	1015	1449	1462.64	1.46	877	1525	1487	1461	1423	1397	1474	1410	28	434	100	980	1	1	28137096	412	-3.30	1.58	12	0.43	-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	1.68	N	380540	100	28 억	411090	N	N	N	N
167	20230802	110957	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1472	23	2	1.59	124535075	85099	71.88	1449	1510	1436	1883	1015	1449	1463.41	1.46	3782	1525	1487	1461	1423	1397	1474	1410	28	434	100	980	1	1	28137096	414	-3.32	1.59	12	0.30	-443.00	924.00	3725	20230118	-60.48	1320	20230726	11.52	3725	-60.48	20230118	1320	11.52	20230726	3725	-60.48	20230118	1320	11.52	20230726	1.68	N	380540	100	28 억	411090	N	N	N	N
168	20230802	100957	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1448	-1	5	-0.07	47000361	32504	27.46	1449	1470	1436	1883	1015	1449	1445.99	1.46	9143	1525	1487	1461	1423	1397	1474	1410	28	434	100	980	1	1	28137096	407	-3.27	1.57	12	0.12	-443.00	924.00	3725	20230118	-61.13	1320	20230726	9.70	3725	-61.13	20230118	1320	9.70	20230726	3725	-61.13	20230118	1320	9.70	20230726	1.68	N	380540	100	28 억	411090	N	N	N	N
169	20230802	090956	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1440	-9	5	-0.62	9370657	6499	5.49	1449	1449	1437	1883	1015	1449	1441.86	1.46	3208	1525	1487	1461	1423	1397	1474	1410	28	434	100	980	1	1	28137096	405	-3.25	1.56	12	0.02	-443.00	924.00	3725	20230118	-61.34	1320	20230726	9.09	3725	-61.34	20230118	1320	9.09	20230726	3725	-61.34	20230118	1320	9.09	20230726	1.68	N	380540	100	28 억	411090	N	N	N	N
170	20230801	160955	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1449	-25	5	-1.70	166892056	114468	89.44	1473	1499	1435	1916	1032	1474	1457.98	1.53	-19027	1535	1504	1462	1431	1389	1520	1447	28	442	100	1000	1	1	28137096	408	-3.27	1.57	12	0.41	-443.00	924.00	3725	20230118	-61.10	1320	20230726	9.77	3725	-61.10	20230118	1320	9.77	20230726	3725	-61.10	20230118	1320	9.77	20230726	1.71	N	380540	100	28 억	430893	N	N	N	N
171	20230801	150951	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1445	-29	5	-1.97	158769114	108856	85.05	1473	1499	1435	1916	1032	1474	1458.52	1.53	-21751	1535	1504	1462	1431	1389	1520	1447	28	442	100	1000	1	1	28137096	407	-3.26	1.56	12	0.39	-443.00	924.00	3725	20230118	-61.21	1320	20230726	9.47	3725	-61.21	20230118	1320	9.47	20230726	3725	-61.21	20230118	1320	9.47	20230726	1.71	N	380540	100	28 억	430893	N	N	N	N
172	20230801	141009	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1444	-30	5	-2.04	140822484	96408	75.33	1473	1499	1435	1916	1032	1474	1460.69	1.53	-25270	1535	1504	1462	1431	1389	1520	1447	28	442	100	1000	1	1	28137096	406	-3.26	1.56	12	0.34	-443.00	924.00	3725	20230118	-61.23	1320	20230726	9.39	3725	-61.23	20230118	1320	9.39	20230726	3725	-61.23	20230118	1320	9.39	20230726	1.71	N	380540	100	28 억	430893	N	N	N	N
173	20230801	130946	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1462	-12	5	-0.81	87444774	59449	46.45	1473	1499	1459	1916	1032	1474	1470.92	1.53	-11439	1535	1504	1462	1431	1389	1520	1447	28	442	100	1000	1	1	28137096	411	-3.30	1.58	12	0.21	-443.00	924.00	3725	20230118	-60.75	1320	20230726	10.76	3725	-60.75	20230118	1320	10.76	20230726	3725	-60.75	20230118	1320	10.76	20230726	1.71	N	380540	100	28 억	430893	N	N	N	N
174	20230801	120947	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1465	-9	5	-0.61	81863707	55638	43.47	1473	1499	1459	1916	1032	1474	1471.36	1.53	-10980	1535	1504	1462	1431	1389	1520	1447	28	442	100	1000	1	1	28137096	412	-3.31	1.59	12	0.20	-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	1.71	N	380540	100	28 억	430893	N	N	N	N
175	20230801	110943	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1468	-6	5	-0.41	62741798	42572	33.26	1473	1499	1460	1916	1032	1474	1473.78	1.53	-5655	1535	1504	1462	1431	1389	1520	1447	28	442	100	1000	1	1	28137096	413	-3.31	1.59	12	0.15	-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	1.71	N	380540	100	28 억	430893	N	N	N	N
176	20230801	100949	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1474	0	3	0.00	33873798	22933	17.92	1473	1499	1460	1916	1032	1474	1477.08	1.53	-6949	1535	1504	1462	1431	1389	1520	1447	28	442	100	1000	1	1	28137096	415	-3.33	1.60	12	0.08	-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	1.71	N	380540	100	28 억	430893	N	N	N	N
177	20230801	090940	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	1473	-1	5	-0.07	4525729	3081	2.41	1473	1477	1460	1916	1032	1474	1468.92	1.53	-831	1535	1504	1462	1431	1389	1520	1447	28	442	100	1000	1	1	28137096	414	-3.33	1.59	12	0.01	-443.00	924.00	3725	20230118	-60.46	1320	20230726	11.59	3725	-60.46	20230118	1320	11.59	20230726	3725	-60.46	20230118	1320	11.59	20230726	1.71	N	380540	100	28 억	430893	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History