KissMeData/115160/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3520	0	3	0.00	506708950	144054	90.82	3510	3570	3490	4575	2465	3520	3517.49	5.10	0	13448	3643	3581	3483	3421	3323	3612	3452	220	1055	500	2600	5	1	43970124	1548	-4.04	0.54	12	0.33	-872.00	6538.00	5070	20221208	-30.57	3075	20230103	14.47	4785	-26.44	20230222	3075	14.47	20230103	5070	-30.57	20221208	3075	14.47	20230103	3.28	N	115160	500	219 억	2243115	N	N	1	N	N
3	20230731	150803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3525	5	2	0.14	484890820	137858	86.92	3510	3570	3490	4575	2465	3520	3517.32	5.10	0	13055	3643	3581	3483	3421	3323	3612	3452	220	1055	500	2600	5	1	43970124	1550	-4.04	0.54	12	0.31	-872.00	6538.00	5070	20221208	-30.47	3075	20230103	14.63	4785	-26.33	20230222	3075	14.63	20230103	5070	-30.47	20221208	3075	14.63	20230103	3.28	N	115160	500	219 억	2243115	N	N	1	N	N
4	20230731	140807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3520	0	3	0.00	447632900	127290	80.25	3510	3570	3490	4575	2465	3520	3516.64	5.10	0	11859	3643	3581	3483	3421	3323	3612	3452	220	1055	500	2600	5	1	43970124	1548	-4.04	0.54	12	0.29	-872.00	6538.00	5070	20221208	-30.57	3075	20230103	14.47	4785	-26.44	20230222	3075	14.47	20230103	5070	-30.57	20221208	3075	14.47	20230103	3.28	N	115160	500	219 억	2243115	N	N	1	N	N
5	20230731	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3525	5	2	0.14	418723190	119078	75.08	3510	3570	3490	4575	2465	3520	3516.38	5.10	0	12833	3643	3581	3483	3421	3323	3612	3452	220	1055	500	2600	5	1	43970124	1550	-4.04	0.54	12	0.27	-872.00	6538.00	5070	20221208	-30.47	3075	20230103	14.63	4785	-26.33	20230222	3075	14.63	20230103	5070	-30.47	20221208	3075	14.63	20230103	3.28	N	115160	500	219 억	2243115	N	N	1	N	N
6	20230731	120814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3530	10	2	0.28	395739140	112556	70.96	3510	3570	3490	4575	2465	3520	3515.93	5.10	0	13195	3643	3581	3483	3421	3323	3612	3452	220	1055	500	2600	5	1	43970124	1552	-4.05	0.54	12	0.26	-872.00	6538.00	5070	20221208	-30.37	3075	20230103	14.80	4785	-26.23	20230222	3075	14.80	20230103	5070	-30.37	20221208	3075	14.80	20230103	3.28	N	115160	500	219 억	2243115	N	N	1	N	N
7	20230731	110816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3515	-5	5	-0.14	353821935	100662	63.46	3510	3570	3490	4575	2465	3520	3514.95	5.10	0	10695	3643	3581	3483	3421	3323	3612	3452	220	1055	500	2600	5	1	43970124	1546	-4.03	0.54	12	0.23	-872.00	6538.00	5070	20221208	-30.67	3075	20230103	14.31	4785	-26.54	20230222	3075	14.31	20230103	5070	-30.67	20221208	3075	14.31	20230103	3.28	N	115160	500	219 억	2243115	N	N	1	N	N
8	20230731	100812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3540	20	2	0.57	194270460	55323	34.88	3510	3570	3495	4575	2465	3520	3511.57	5.10	0	-207	3643	3581	3483	3421	3323	3612	3452	220	1055	500	2600	5	1	43970124	1557	-4.06	0.54	12	0.13	-872.00	6538.00	5070	20221208	-30.18	3075	20230103	15.12	4785	-26.02	20230222	3075	15.12	20230103	5070	-30.18	20221208	3075	15.12	20230103	3.28	N	115160	500	219 억	2243115	N	N	1	N	N
9	20230731	090804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3510	-10	5	-0.28	6110910	1741	1.10	3510	3510	3510	4575	2465	3520	3510.00	5.10	0	0	3643	3581	3483	3421	3323	3612	3452	220	1055	500	2600	5	1	43970124	1543	-4.03	0.54	12	0.00	-872.00	6538.00	5070	20221208	-30.77	3075	20230103	14.15	4785	-26.65	20230222	3075	14.15	20230103	5070	-30.77	20221208	3075	14.15	20230103	3.28	N	115160	500	219 억	2243115	N	N	1	N	N
10	20230728	160805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3520	90	2	2.62	548952090	157089	48.15	3385	3545	3385	4455	2405	3430	3494.67	4.99	0	48864	3636	3532	3426	3322	3216	3585	3375	220	1025	500	2530	5	1	43970124	1548	-4.04	0.54	12	0.36	-872.00	6538.00	5070	20221208	-30.57	3075	20230103	14.47	4785	-26.44	20230222	3075	14.47	20230103	5070	-30.57	20221208	3075	14.47	20230103	3.33	N	115160	500	219 억	2194251	N	N	1	N	N
11	20230728	150805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3530	100	2	2.92	528143600	151181	46.34	3385	3545	3385	4455	2405	3430	3493.66	4.99	0	48409	3636	3532	3426	3322	3216	3585	3375	220	1025	500	2530	5	1	43970124	1552	-4.05	0.54	12	0.34	-872.00	6538.00	5070	20221208	-30.37	3075	20230103	14.80	4785	-26.23	20230222	3075	14.80	20230103	5070	-30.37	20221208	3075	14.80	20230103	3.33	N	115160	500	219 억	2194251	N	N	1	N	N
12	20230728	140802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3545	115	2	3.35	452686305	129765	39.78	3385	3545	3385	4455	2405	3430	3488.73	4.99	0	43378	3636	3532	3426	3322	3216	3585	3375	220	1025	500	2530	5	1	43970124	1559	-4.07	0.54	12	0.30	-872.00	6538.00	5070	20221208	-30.08	3075	20230103	15.28	4785	-25.91	20230222	3075	15.28	20230103	5070	-30.08	20221208	3075	15.28	20230103	3.33	N	115160	500	219 억	2194251	N	N	1	N	N
13	20230728	130805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3535	105	2	3.06	401756210	115365	35.36	3385	3545	3385	4455	2405	3430	3482.71	4.99	0	41191	3636	3532	3426	3322	3216	3585	3375	220	1025	500	2530	5	1	43970124	1554	-4.05	0.54	12	0.26	-872.00	6538.00	5070	20221208	-30.28	3075	20230103	14.96	4785	-26.12	20230222	3075	14.96	20230103	5070	-30.28	20221208	3075	14.96	20230103	3.33	N	115160	500	219 억	2194251	N	N	1	N	N
14	20230728	120803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3535	105	2	3.06	379426720	109047	33.43	3385	3545	3385	4455	2405	3430	3479.71	4.99	0	38979	3636	3532	3426	3322	3216	3585	3375	220	1025	500	2530	5	1	43970124	1554	-4.05	0.54	12	0.25	-872.00	6538.00	5070	20221208	-30.28	3075	20230103	14.96	4785	-26.12	20230222	3075	14.96	20230103	5070	-30.28	20221208	3075	14.96	20230103	3.33	N	115160	500	219 억	2194251	N	N	1	N	N
15	20230728	110809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3530	100	2	2.92	308673645	89014	27.29	3385	3530	3385	4455	2405	3430	3467.91	4.99	0	33689	3636	3532	3426	3322	3216	3585	3375	220	1025	500	2530	5	1	43970124	1552	-4.05	0.54	12	0.20	-872.00	6538.00	5070	20221208	-30.37	3075	20230103	14.80	4785	-26.23	20230222	3075	14.80	20230103	5070	-30.37	20221208	3075	14.80	20230103	3.33	N	115160	500	219 억	2194251	N	N	1	N	N
16	20230728	100800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3500	70	2	2.04	258505220	74757	22.92	3385	3510	3385	4455	2405	3430	3458.13	4.99	0	22735	3636	3532	3426	3322	3216	3585	3375	220	1025	500	2530	5	1	43970124	1539	-4.01	0.54	12	0.17	-872.00	6538.00	5070	20221208	-30.97	3075	20230103	13.82	4785	-26.85	20230222	3075	13.82	20230103	5070	-30.97	20221208	3075	13.82	20230103	3.33	N	115160	500	219 억	2194251	N	N	1	N	N
17	20230728	090808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	20	2	0.58	100531805	29474	9.03	3385	3450	3385	4455	2405	3430	3410.53	4.99	0	12603	3636	3532	3426	3322	3216	3585	3375	220	1025	500	2530	5	1	43970124	1517	-3.96	0.53	12	0.07	-872.00	6538.00	5070	20221208	-31.95	3075	20230103	12.20	4785	-27.90	20230222	3075	12.20	20230103	5070	-31.95	20221208	3075	12.20	20230103	3.33	N	115160	500	219 억	2194251	N	N	1	N	N
18	20230727	160801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3430	130	2	3.94	1116952020	323749	47.23	3320	3530	3320	4290	2310	3300	3451.19	4.71	-8381	124340	3716	3507	3386	3177	3056	3447	3117	220	990	500	2440	5	1	43970124	1508	-3.93	0.52	12	0.74	-872.00	6538.00	5070	20221208	-32.35	3075	20230103	11.54	4785	-28.32	20230222	3075	11.54	20230103	5070	-32.35	20221208	3075	11.54	20230103	3.43	N	115160	500	219 억	2069909	N	N	1	N	N
19	20230727	150803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3445	145	2	4.39	1088841085	315565	46.03	3320	3530	3320	4290	2310	3300	3451.59	4.71	-8381	124120	3716	3507	3386	3177	3056	3447	3117	220	990	500	2440	5	1	43970124	1515	-3.95	0.53	12	0.72	-872.00	6538.00	5070	20221208	-32.05	3075	20230103	12.03	4785	-28.00	20230222	3075	12.03	20230103	5070	-32.05	20221208	3075	12.03	20230103	3.43	N	115160	500	219 억	2069909	N	N	2	N	N
20	20230727	140757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3460	160	2	4.85	1034220260	299750	43.73	3320	3530	3320	4290	2310	3300	3451.47	4.71	-8381	122503	3716	3507	3386	3177	3056	3447	3117	220	990	500	2440	5	1	43970124	1521	-3.97	0.53	12	0.68	-872.00	6538.00	5070	20221208	-31.76	3075	20230103	12.52	4785	-27.69	20230222	3075	12.52	20230103	5070	-31.76	20221208	3075	12.52	20230103	3.43	N	115160	500	219 억	2069909	N	N	2	N	N
21	20230727	130758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3465	165	2	5.00	915427985	265284	38.70	3320	3530	3320	4290	2310	3300	3452.11	4.71	-8381	103280	3716	3507	3386	3177	3056	3447	3117	220	990	500	2440	5	1	43970124	1524	-3.97	0.53	12	0.60	-872.00	6538.00	5070	20221208	-31.66	3075	20230103	12.68	4785	-27.59	20230222	3075	12.68	20230103	5070	-31.66	20221208	3075	12.68	20230103	3.43	N	115160	500	219 억	2069909	N	N	2	N	N
22	20230727	120759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3480	180	2	5.45	791388455	229369	33.46	3320	3530	3320	4290	2310	3300	3451.85	4.71	-8381	90179	3716	3507	3386	3177	3056	3447	3117	220	990	500	2440	5	1	43970124	1530	-3.99	0.53	12	0.52	-872.00	6538.00	5070	20221208	-31.36	3075	20230103	13.17	4785	-27.27	20230222	3075	13.17	20230103	5070	-31.36	20221208	3075	13.17	20230103	3.43	N	115160	500	219 억	2069909	N	N	2	N	N
23	20230727	110802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3515	215	2	6.52	732110785	212400	30.98	3320	3530	3320	4290	2310	3300	3448.51	4.71	-8381	83279	3716	3507	3386	3177	3056	3447	3117	220	990	500	2440	5	1	43970124	1546	-4.03	0.54	12	0.48	-872.00	6538.00	5070	20221208	-30.67	3075	20230103	14.31	4785	-26.54	20230222	3075	14.31	20230103	5070	-30.67	20221208	3075	14.31	20230103	3.43	N	115160	500	219 억	2069909	N	N	2	N	N
24	20230727	100759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3480	180	2	5.45	542466020	158313	23.09	3320	3510	3320	4290	2310	3300	3428.46	4.71	-8381	50617	3716	3507	3386	3177	3056	3447	3117	220	990	500	2440	5	1	43970124	1530	-3.99	0.53	12	0.36	-872.00	6538.00	5070	20221208	-31.36	3075	20230103	13.17	4785	-27.27	20230222	3075	13.17	20230103	5070	-31.36	20221208	3075	13.17	20230103	3.43	N	115160	500	219 억	2069909	N	N	2	N	N
25	20230727	090757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3405	105	2	3.18	173527580	51550	7.52	3320	3415	3320	4290	2310	3300	3369.39	4.71	-8381	13607	3716	3507	3386	3177	3056	3447	3117	220	990	500	2440	5	1	43970124	1497	-3.90	0.52	12	0.12	-872.00	6538.00	5070	20221208	-32.84	3075	20230103	10.73	4785	-28.84	20230222	3075	10.73	20230103	5070	-32.84	20221208	3075	10.73	20230103	3.43	N	115160	500	219 억	2069909	N	N	2	N	N
26	20230726	160756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	-215	5	-6.12	2204095405	656817	250.59	3580	3595	3265	4565	2465	3515	3355.75	4.73	0	-8381	3628	3571	3543	3486	3458	3557	3472	220	1050	500	2600	5	1	43970124	1451	-3.78	0.50	12	1.49	-872.00	6538.00	5070	20221208	-34.91	3075	20230103	7.32	4785	-31.03	20230222	3075	7.32	20230103	5070	-34.91	20221208	3075	7.32	20230103	3.50	N	115160	500	219 억	2078290	N	N	2	N	N
27	20230726	150801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	-220	5	-6.26	2112838935	629133	240.03	3580	3595	3265	4565	2465	3515	3358.33	4.73	0	-10718	3628	3571	3543	3486	3458	3557	3472	220	1050	500	2600	5	1	43970124	1449	-3.78	0.50	12	1.43	-872.00	6538.00	5070	20221208	-35.01	3075	20230103	7.15	4785	-31.14	20230222	3075	7.15	20230103	5070	-35.01	20221208	3075	7.15	20230103	3.50	N	115160	500	219 억	2078290	N	N	2	N	N
28	20230726	140755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	-215	5	-6.12	1967715050	585285	223.30	3580	3595	3265	4565	2465	3515	3361.98	4.73	0	-18850	3628	3571	3543	3486	3458	3557	3472	220	1050	500	2600	5	1	43970124	1451	-3.78	0.50	12	1.33	-872.00	6538.00	5070	20221208	-34.91	3075	20230103	7.32	4785	-31.03	20230222	3075	7.32	20230103	5070	-34.91	20221208	3075	7.32	20230103	3.50	N	115160	500	219 억	2078290	N	N	2	N	N
29	20230726	130754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	-220	5	-6.26	1730857060	513461	195.90	3580	3595	3265	4565	2465	3515	3370.96	4.73	0	-1411	3628	3571	3543	3486	3458	3557	3472	220	1050	500	2600	5	1	43970124	1449	-3.78	0.50	12	1.17	-872.00	6538.00	5070	20221208	-35.01	3075	20230103	7.15	4785	-31.14	20230222	3075	7.15	20230103	5070	-35.01	20221208	3075	7.15	20230103	3.50	N	115160	500	219 억	2078290	N	N	2	N	N
30	20230726	120756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-165	5	-4.69	1370343530	404392	154.28	3580	3595	3300	4565	2465	3515	3388.65	4.73	0	-651	3628	3571	3543	3486	3458	3557	3472	220	1050	500	2600	5	1	43970124	1473	-3.84	0.51	12	0.92	-872.00	6538.00	5070	20221208	-33.93	3075	20230103	8.94	4785	-29.99	20230222	3075	8.94	20230103	5070	-33.93	20221208	3075	8.94	20230103	3.50	N	115160	500	219 억	2078290	N	N	2	N	N
31	20230726	110751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	-180	5	-5.12	1128723855	331958	126.65	3580	3595	3300	4565	2465	3515	3400.20	4.73	0	2679	3628	3571	3543	3486	3458	3557	3472	220	1050	500	2600	5	1	43970124	1466	-3.82	0.51	12	0.75	-872.00	6538.00	5070	20221208	-34.22	3075	20230103	8.46	4785	-30.30	20230222	3075	8.46	20230103	5070	-34.22	20221208	3075	8.46	20230103	3.50	N	115160	500	219 억	2078290	N	N	2	N	N
32	20230726	100758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	-140	5	-3.98	656002660	190333	72.62	3580	3595	3350	4565	2465	3515	3446.60	4.73	0	-17258	3628	3571	3543	3486	3458	3557	3472	220	1050	500	2600	5	1	43970124	1484	-3.87	0.52	12	0.43	-872.00	6538.00	5070	20221208	-33.43	3075	20230103	9.76	4785	-29.47	20230222	3075	9.76	20230103	5070	-33.43	20221208	3075	9.76	20230103	3.50	N	115160	500	219 억	2078290	N	N	2	N	N
33	20230726	090752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3530	15	2	0.43	63078745	17724	6.76	3580	3595	3530	4565	2465	3515	3558.95	4.73	0	-8435	3628	3571	3543	3486	3458	3557	3472	220	1050	500	2600	5	1	43970124	1552	-4.05	0.54	12	0.04	-872.00	6538.00	5070	20221208	-30.37	3075	20230103	14.80	4785	-26.23	20230222	3075	14.80	20230103	5070	-30.37	20221208	3075	14.80	20230103	3.50	N	115160	500	219 억	2078290	N	N	2	N	N
34	20230725	160750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3515	-85	5	-2.36	920023340	258957	39.52	3550	3600	3515	4680	2520	3600	3552.81	4.74	0	-5496	3946	3772	3666	3492	3386	3720	3440	220	1080	500	2660	5	1	43970124	1546	-4.03	0.54	12	0.59	-872.00	6538.00	5070	20221208	-30.67	3075	20230103	14.31	4785	-26.54	20230222	3075	14.31	20230103	5070	-30.67	20221208	3075	14.31	20230103	3.57	N	115160	500	219 억	2083837	N	N	2	N	N
35	20230725	150742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3535	-65	5	-1.81	797203645	224110	34.21	3550	3600	3530	4680	2520	3600	3557.18	4.74	0	7327	3946	3772	3666	3492	3386	3720	3440	220	1080	500	2660	5	1	43970124	1554	-4.05	0.54	12	0.51	-872.00	6538.00	5070	20221208	-30.28	3075	20230103	14.96	4785	-26.12	20230222	3075	14.96	20230103	5070	-30.28	20221208	3075	14.96	20230103	3.57	N	115160	500	219 억	2083837	N	N	1	N	N
36	20230725	140741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3550	-50	5	-1.39	686655235	192880	29.44	3550	3600	3540	4680	2520	3600	3559.99	4.74	0	7406	3946	3772	3666	3492	3386	3720	3440	220	1080	500	2660	5	1	43970124	1561	-4.07	0.54	12	0.44	-872.00	6538.00	5070	20221208	-29.98	3075	20230103	15.45	4785	-25.81	20230222	3075	15.45	20230103	5070	-29.98	20221208	3075	15.45	20230103	3.57	N	115160	500	219 억	2083837	N	N	1	N	N
37	20230725	130750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	-35	5	-0.97	555098595	155847	23.79	3550	3600	3540	4680	2520	3600	3561.79	4.74	0	7461	3946	3772	3666	3492	3386	3720	3440	220	1080	500	2660	5	1	43970124	1568	-4.09	0.55	12	0.35	-872.00	6538.00	5070	20221208	-29.68	3075	20230103	15.93	4785	-25.50	20230222	3075	15.93	20230103	5070	-29.68	20221208	3075	15.93	20230103	3.57	N	115160	500	219 억	2083837	N	N	1	N	N
38	20230725	120748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3560	-40	5	-1.11	511881600	143724	21.94	3550	3600	3540	4680	2520	3600	3561.53	4.74	0	7205	3946	3772	3666	3492	3386	3720	3440	220	1080	500	2660	5	1	43970124	1565	-4.08	0.54	12	0.33	-872.00	6538.00	5070	20221208	-29.78	3075	20230103	15.77	4785	-25.60	20230222	3075	15.77	20230103	5070	-29.78	20221208	3075	15.77	20230103	3.57	N	115160	500	219 억	2083837	N	N	1	N	N
39	20230725	110747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3560	-40	5	-1.11	413318080	116043	17.71	3550	3600	3540	4680	2520	3600	3561.73	4.74	0	7310	3946	3772	3666	3492	3386	3720	3440	220	1080	500	2660	5	1	43970124	1565	-4.08	0.54	12	0.26	-872.00	6538.00	5070	20221208	-29.78	3075	20230103	15.77	4785	-25.60	20230222	3075	15.77	20230103	5070	-29.78	20221208	3075	15.77	20230103	3.57	N	115160	500	219 억	2083837	N	N	1	N	N
40	20230725	100746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3575	-25	5	-0.69	285078040	80092	12.22	3550	3600	3540	4680	2520	3600	3559.33	4.74	0	14027	3946	3772	3666	3492	3386	3720	3440	220	1080	500	2660	5	1	43970124	1572	-4.10	0.55	12	0.18	-872.00	6538.00	5070	20221208	-29.49	3075	20230103	16.26	4785	-25.29	20230222	3075	16.26	20230103	5070	-29.49	20221208	3075	16.26	20230103	3.57	N	115160	500	219 억	2083837	N	N	1	N	N
41	20230725	090746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3555	-45	5	-1.25	94379565	26586	4.06	3550	3600	3540	4680	2520	3600	3549.78	4.74	0	4766	3946	3772	3666	3492	3386	3720	3440	220	1080	500	2660	5	1	43970124	1563	-4.08	0.54	12	0.06	-872.00	6538.00	5070	20221208	-29.88	3075	20230103	15.61	4785	-25.71	20230222	3075	15.61	20230103	5070	-29.88	20221208	3075	15.61	20230103	3.57	N	115160	500	219 억	2083837	N	N	1	N	N
42	20230724	160748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3600	-140	5	-3.74	2375157010	652122	272.87	3720	3840	3560	4860	2620	3740	3642.21	4.81	0	-35903	3900	3820	3780	3700	3660	3800	3680	220	1120	500	2760	5	1	43970124	1583	-4.13	0.55	12	1.48	-872.00	6538.00	5070	20221208	-28.99	3075	20230103	17.07	4785	-24.76	20230222	3075	17.07	20230103	5070	-28.99	20221208	3075	17.07	20230103	3.59	N	115160	500	219 억	2116488	N	N	1	N	N
43	20230724	150745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3620	-120	5	-3.21	2329152400	639363	267.53	3720	3840	3560	4860	2620	3740	3642.93	4.81	0	-33838	3900	3820	3780	3700	3660	3800	3680	220	1120	500	2760	5	1	43970124	1592	-4.15	0.55	12	1.45	-872.00	6538.00	5070	20221208	-28.60	3075	20230103	17.72	4785	-24.35	20230222	3075	17.72	20230103	5070	-28.60	20221208	3075	17.72	20230103	3.59	N	115160	500	219 억	2116488	N	N	1	N	N
44	20230724	140743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3605	-135	5	-3.61	2219810285	609105	254.87	3720	3840	3560	4860	2620	3740	3644.38	4.81	0	-26535	3900	3820	3780	3700	3660	3800	3680	220	1120	500	2760	5	1	43970124	1585	-4.13	0.55	12	1.39	-872.00	6538.00	5070	20221208	-28.90	3075	20230103	17.24	4785	-24.66	20230222	3075	17.24	20230103	5070	-28.90	20221208	3075	17.24	20230103	3.59	N	115160	500	219 억	2116488	N	N	1	N	N
45	20230724	130744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	-175	5	-4.68	1939684860	531022	222.20	3720	3840	3560	4860	2620	3740	3652.74	4.81	0	-36203	3900	3820	3780	3700	3660	3800	3680	220	1120	500	2760	5	1	43970124	1568	-4.09	0.55	12	1.21	-872.00	6538.00	5070	20221208	-29.68	3075	20230103	15.93	4785	-25.50	20230222	3075	15.93	20230103	5070	-29.68	20221208	3075	15.93	20230103	3.59	N	115160	500	219 억	2116488	N	N	1	N	N
46	20230724	120744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3575	-165	5	-4.41	1787537565	488416	204.37	3720	3840	3560	4860	2620	3740	3659.87	4.81	0	-37095	3900	3820	3780	3700	3660	3800	3680	220	1120	500	2760	5	1	43970124	1572	-4.10	0.55	12	1.11	-872.00	6538.00	5070	20221208	-29.49	3075	20230103	16.26	4785	-25.29	20230222	3075	16.26	20230103	5070	-29.49	20221208	3075	16.26	20230103	3.59	N	115160	500	219 억	2116488	N	N	1	N	N
47	20230724	110747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3650	-90	5	-2.41	1124180760	304241	127.30	3720	3840	3645	4860	2620	3740	3695.03	4.81	0	-44871	3900	3820	3780	3700	3660	3800	3680	220	1120	500	2760	5	1	43970124	1605	-4.19	0.56	12	0.69	-872.00	6538.00	5070	20221208	-28.01	3075	20230103	18.70	4785	-23.72	20230222	3075	18.70	20230103	5070	-28.01	20221208	3075	18.70	20230103	3.59	N	115160	500	219 억	2116488	N	N	1	N	N
48	20230724	100739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	-85	5	-2.27	468106845	127694	53.43	3720	3735	3645	4860	2620	3740	3665.85	4.81	0	-37042	3900	3820	3780	3700	3660	3800	3680	220	1120	500	2760	5	1	43970124	1607	-4.19	0.56	12	0.29	-872.00	6538.00	5070	20221208	-27.91	3075	20230103	18.86	4785	-23.62	20230222	3075	18.86	20230103	5070	-27.91	20221208	3075	18.86	20230103	3.59	N	115160	500	219 억	2116488	N	N	1	N	N
49	20230724	090745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	-50	5	-1.34	71121735	19206	8.04	3720	3735	3685	4860	2620	3740	3703.10	4.81	0	-6569	3900	3820	3780	3700	3660	3800	3680	220	1120	500	2760	5	1	43970124	1622	-4.23	0.56	12	0.04	-872.00	6538.00	5070	20221208	-27.22	3075	20230103	20.00	4785	-22.88	20230222	3075	20.00	20230103	5070	-27.22	20221208	3075	20.00	20230103	3.59	N	115160	500	219 억	2116488	N	N	1	N	N
50	20230721	160737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3740	-110	5	-2.86	902624750	238260	102.44	3800	3860	3740	5000	2695	3850	3788.49	4.86	0	-18187	3930	3890	3820	3780	3710	3910	3800	220	1152	500	2840	5	1	43970124	1644	-4.29	0.57	12	0.54	-872.00	6538.00	5070	20221208	-26.23	3075	20230103	21.63	4785	-21.84	20230222	3075	21.63	20230103	5070	-26.23	20221208	3075	21.63	20230103	3.58	N	115160	500	219 억	2135191	N	N	1	N	N
51	20230721	150740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3760	-90	5	-2.34	818737000	215848	92.81	3800	3860	3740	5000	2695	3850	3793.12	4.86	0	-16732	3930	3890	3820	3780	3710	3910	3800	220	1152	500	2840	5	1	43970124	1653	-4.31	0.58	12	0.49	-872.00	6538.00	5070	20221208	-25.84	3075	20230103	22.28	4785	-21.42	20230222	3075	22.28	20230103	5070	-25.84	20221208	3075	22.28	20230103	3.58	N	115160	500	219 억	2135191	N	N	20	N	N
52	20230721	140736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3765	-85	5	-2.21	595234980	156343	67.22	3800	3860	3765	5000	2695	3850	3807.24	4.86	0	-10915	3930	3890	3820	3780	3710	3910	3800	220	1152	500	2840	5	1	43970124	1655	-4.32	0.58	12	0.36	-872.00	6538.00	5070	20221208	-25.74	3075	20230103	22.44	4785	-21.32	20230222	3075	22.44	20230103	5070	-25.74	20221208	3075	22.44	20230103	3.58	N	115160	500	219 억	2135191	N	N	20	N	N
53	20230721	130739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3785	-65	5	-1.69	524957370	137723	59.22	3800	3860	3780	5000	2695	3850	3811.69	4.86	0	-6293	3930	3890	3820	3780	3710	3910	3800	220	1152	500	2840	5	1	43970124	1664	-4.34	0.58	12	0.31	-872.00	6538.00	5070	20221208	-25.35	3075	20230103	23.09	4785	-20.90	20230222	3075	23.09	20230103	5070	-25.35	20221208	3075	23.09	20230103	3.58	N	115160	500	219 억	2135191	N	N	20	N	N
54	20230721	120748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3800	-50	5	-1.30	448564160	117583	50.56	3800	3860	3780	5000	2695	3850	3814.87	4.86	0	-1242	3930	3890	3820	3780	3710	3910	3800	220	1152	500	2840	5	1	43970124	1671	-4.36	0.58	12	0.27	-872.00	6538.00	5070	20221208	-25.05	3075	20230103	23.58	4785	-20.59	20230222	3075	23.58	20230103	5070	-25.05	20221208	3075	23.58	20230103	3.58	N	115160	500	219 억	2135191	N	N	20	N	N
55	20230721	110744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3810	-40	5	-1.04	390871810	102458	44.05	3800	3860	3780	5000	2695	3850	3814.95	4.86	0	-1219	3930	3890	3820	3780	3710	3910	3800	220	1152	500	2840	5	1	43970124	1675	-4.37	0.58	12	0.23	-872.00	6538.00	5070	20221208	-24.85	3075	20230103	23.90	4785	-20.38	20230222	3075	23.90	20230103	5070	-24.85	20221208	3075	23.90	20230103	3.58	N	115160	500	219 억	2135191	N	N	20	N	N
56	20230721	100743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3800	-50	5	-1.30	142064330	37317	16.05	3800	3850	3780	5000	2695	3850	3806.96	4.86	0	-11488	3930	3890	3820	3780	3710	3910	3800	220	1152	500	2840	5	1	43970124	1671	-4.36	0.58	12	0.08	-872.00	6538.00	5070	20221208	-25.05	3075	20230103	23.58	4785	-20.59	20230222	3075	23.58	20230103	5070	-25.05	20221208	3075	23.58	20230103	3.58	N	115160	500	219 억	2135191	N	N	20	N	N
57	20230721	090742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3815	-35	5	-0.91	26241765	6910	2.97	3800	3850	3780	5000	2695	3850	3797.65	4.86	0	-1028	3930	3890	3820	3780	3710	3910	3800	220	1152	500	2840	5	1	43970124	1677	-4.38	0.58	12	0.02	-872.00	6538.00	5070	20221208	-24.75	3075	20230103	24.07	4785	-20.27	20230222	3075	24.07	20230103	5070	-24.75	20221208	3075	24.07	20230103	3.58	N	115160	500	219 억	2135191	N	N	20	N	N
58	20230720	160735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3850	50	2	1.32	879902695	230855	105.22	3750	3860	3750	4940	2660	3800	3811.43	4.78	0	31396	3903	3851	3813	3761	3723	3832	3742	220	1140	500	2810	5	1	43970124	1693	-4.42	0.59	12	0.53	-872.00	6538.00	5070	20221208	-24.06	3075	20230103	25.20	4785	-19.54	20230222	3075	25.20	20230103	5070	-24.06	20221208	3075	25.20	20230103	3.62	N	115160	500	219 억	2103795	N	N	20	N	N
59	20230720	150736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3840	40	2	1.05	811835075	213142	97.15	3750	3860	3750	4940	2660	3800	3808.89	4.78	0	33635	3903	3851	3813	3761	3723	3832	3742	220	1140	500	2810	5	1	43970124	1688	-4.40	0.59	12	0.48	-872.00	6538.00	5070	20221208	-24.26	3075	20230103	24.88	4785	-19.75	20230222	3075	24.88	20230103	5070	-24.26	20221208	3075	24.88	20230103	3.62	N	115160	500	219 억	2103795	N	N	0	N	N
60	20230720	140734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3815	15	2	0.39	607418435	159522	72.71	3750	3860	3750	4940	2660	3800	3807.74	4.78	0	33930	3903	3851	3813	3761	3723	3832	3742	220	1140	500	2810	5	1	43970124	1677	-4.38	0.58	12	0.36	-872.00	6538.00	5070	20221208	-24.75	3075	20230103	24.07	4785	-20.27	20230222	3075	24.07	20230103	5070	-24.75	20221208	3075	24.07	20230103	3.62	N	115160	500	219 억	2103795	N	N	0	N	N
61	20230720	130734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3840	40	2	1.05	531931195	139798	63.72	3750	3860	3750	4940	2660	3800	3805.00	4.78	0	32262	3903	3851	3813	3761	3723	3832	3742	220	1140	500	2810	5	1	43970124	1688	-4.40	0.59	12	0.32	-872.00	6538.00	5070	20221208	-24.26	3075	20230103	24.88	4785	-19.75	20230222	3075	24.88	20230103	5070	-24.26	20221208	3075	24.88	20230103	3.62	N	115160	500	219 억	2103795	N	N	0	N	N
62	20230720	120740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3840	40	2	1.05	420294060	110711	50.46	3750	3840	3750	4940	2660	3800	3796.32	4.78	0	22261	3903	3851	3813	3761	3723	3832	3742	220	1140	500	2810	5	1	43970124	1688	-4.40	0.59	12	0.25	-872.00	6538.00	5070	20221208	-24.26	3075	20230103	24.88	4785	-19.75	20230222	3075	24.88	20230103	5070	-24.26	20221208	3075	24.88	20230103	3.62	N	115160	500	219 억	2103795	N	N	0	N	N
63	20230720	110738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3830	30	2	0.79	335888770	88645	40.40	3750	3835	3750	4940	2660	3800	3789.15	4.78	0	23188	3903	3851	3813	3761	3723	3832	3742	220	1140	500	2810	5	1	43970124	1684	-4.39	0.59	12	0.20	-872.00	6538.00	5070	20221208	-24.46	3075	20230103	24.55	4785	-19.96	20230222	3075	24.55	20230103	5070	-24.46	20221208	3075	24.55	20230103	3.62	N	115160	500	219 억	2103795	N	N	0	N	N
64	20230720	100730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3805	5	2	0.13	225059305	59523	27.13	3750	3830	3750	4940	2660	3800	3781.05	4.78	0	18085	3903	3851	3813	3761	3723	3832	3742	220	1140	500	2810	5	1	43970124	1673	-4.36	0.58	12	0.14	-872.00	6538.00	5070	20221208	-24.95	3075	20230103	23.74	4785	-20.48	20230222	3075	23.74	20230103	5070	-24.95	20221208	3075	23.74	20230103	3.62	N	115160	500	219 억	2103795	N	N	0	N	N
65	20230720	090731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3775	-25	5	-0.66	84343135	22401	10.21	3750	3830	3750	4940	2660	3800	3765.15	4.78	0	-66	3903	3851	3813	3761	3723	3832	3742	220	1140	500	2810	5	1	43970124	1660	-4.33	0.58	12	0.05	-872.00	6538.00	5070	20221208	-25.54	3075	20230103	22.76	4785	-21.11	20230222	3075	22.76	20230103	5070	-25.54	20221208	3075	22.76	20230103	3.62	N	115160	500	219 억	2103795	N	N	0	N	N
66	20230719	160744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3800	-60	5	-1.55	831828720	218734	82.36	3860	3865	3775	5010	2705	3860	3802.92	4.80	0	-7915	3946	3902	3856	3812	3766	3925	3835	220	1152	500	2850	5	1	43970124	1671	-4.36	0.58	12	0.50	-872.00	6538.00	5070	20221208	-25.05	3075	20230103	23.58	4785	-20.59	20230222	3075	23.58	20230103	5070	-25.05	20221208	3075	23.58	20230103	3.65	N	115160	500	219 억	2110552	N	N	0	N	N
67	20230719	150745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3790	-70	5	-1.81	738157485	194033	73.06	3860	3865	3780	5010	2705	3860	3804.29	4.80	0	-10359	3946	3902	3856	3812	3766	3925	3835	220	1152	500	2850	5	1	43970124	1666	-4.35	0.58	12	0.44	-872.00	6538.00	5070	20221208	-25.25	3075	20230103	23.25	4785	-20.79	20230222	3075	23.25	20230103	5070	-25.25	20221208	3075	23.25	20230103	3.65	N	115160	500	219 억	2110552	N	N	0	N	N
68	20230719	140747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3795	-65	5	-1.68	613730920	161179	60.69	3860	3865	3785	5010	2705	3860	3807.76	4.80	0	-9607	3946	3902	3856	3812	3766	3925	3835	220	1152	500	2850	5	1	43970124	1669	-4.35	0.58	12	0.37	-872.00	6538.00	5070	20221208	-25.15	3075	20230103	23.41	4785	-20.69	20230222	3075	23.41	20230103	5070	-25.15	20221208	3075	23.41	20230103	3.65	N	115160	500	219 억	2110552	N	N	0	N	N
69	20230719	130738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3795	-65	5	-1.68	574668230	150883	56.81	3860	3865	3785	5010	2705	3860	3808.70	4.80	0	-8900	3946	3902	3856	3812	3766	3925	3835	220	1152	500	2850	5	1	43970124	1669	-4.35	0.58	12	0.34	-872.00	6538.00	5070	20221208	-25.15	3075	20230103	23.41	4785	-20.69	20230222	3075	23.41	20230103	5070	-25.15	20221208	3075	23.41	20230103	3.65	N	115160	500	219 억	2110552	N	N	0	N	N
70	20230719	120747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3795	-65	5	-1.68	529405470	138963	52.32	3860	3865	3785	5010	2705	3860	3809.69	4.80	0	-7040	3946	3902	3856	3812	3766	3925	3835	220	1152	500	2850	5	1	43970124	1669	-4.35	0.58	12	0.32	-872.00	6538.00	5070	20221208	-25.15	3075	20230103	23.41	4785	-20.69	20230222	3075	23.41	20230103	5070	-25.15	20221208	3075	23.41	20230103	3.65	N	115160	500	219 억	2110552	N	N	0	N	N
71	20230719	110746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3800	-60	5	-1.55	472545525	123989	46.68	3860	3865	3785	5010	2705	3860	3811.19	4.80	0	-320	3946	3902	3856	3812	3766	3925	3835	220	1152	500	2850	5	1	43970124	1671	-4.36	0.58	12	0.28	-872.00	6538.00	5070	20221208	-25.05	3075	20230103	23.58	4785	-20.59	20230222	3075	23.58	20230103	5070	-25.05	20221208	3075	23.58	20230103	3.65	N	115160	500	219 억	2110552	N	N	0	N	N
72	20230719	100740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3790	-70	5	-1.81	329613260	86376	32.52	3860	3865	3785	5010	2705	3860	3816.03	4.80	0	-8223	3946	3902	3856	3812	3766	3925	3835	220	1152	500	2850	5	1	43970124	1666	-4.35	0.58	12	0.20	-872.00	6538.00	5070	20221208	-25.25	3075	20230103	23.25	4785	-20.79	20230222	3075	23.25	20230103	5070	-25.25	20221208	3075	23.25	20230103	3.65	N	115160	500	219 억	2110552	N	N	0	N	N
73	20230719	090740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3850	-10	5	-0.26	25764065	6694	2.52	3860	3865	3835	5010	2705	3860	3848.83	4.80	0	-2397	3946	3902	3856	3812	3766	3925	3835	220	1152	500	2850	5	1	43970124	1693	-4.42	0.59	12	0.02	-872.00	6538.00	5070	20221208	-24.06	3075	20230103	25.20	4785	-19.54	20230222	3075	25.20	20230103	5070	-24.06	20221208	3075	25.20	20230103	3.65	N	115160	500	219 억	2110552	N	N	0	N	N
74	20230718	160739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3860	5	2	0.13	1020796850	264981	108.70	3850	3900	3810	5010	2700	3855	3852.32	4.84	0	-19795	3961	3907	3801	3747	3641	3935	3775	220	1155	500	2850	5	1	43970124	1697	-4.43	0.59	12	0.60	-872.00	6538.00	5070	20221208	-23.87	3075	20230103	25.53	4785	-19.33	20230222	3075	25.53	20230103	5070	-23.87	20221208	3075	25.53	20230103	3.63	N	115160	500	219 억	2126010	N	N	0	N	N
75	20230718	150738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3810	-45	5	-1.17	903023295	234299	96.11	3850	3900	3810	5010	2700	3855	3854.15	4.84	0	-18099	3961	3907	3801	3747	3641	3935	3775	220	1155	500	2850	5	1	43970124	1675	-4.37	0.58	12	0.53	-872.00	6538.00	5070	20221208	-24.85	3075	20230103	23.90	4785	-20.38	20230222	3075	23.90	20230103	5070	-24.85	20221208	3075	23.90	20230103	3.63	N	115160	500	219 억	2126010	N	N	0	N	N
76	20230718	140735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3830	-25	5	-0.65	774477330	200640	82.31	3850	3900	3825	5010	2700	3855	3860.03	4.84	0	-10707	3961	3907	3801	3747	3641	3935	3775	220	1155	500	2850	5	1	43970124	1684	-4.39	0.59	12	0.46	-872.00	6538.00	5070	20221208	-24.46	3075	20230103	24.55	4785	-19.96	20230222	3075	24.55	20230103	5070	-24.46	20221208	3075	24.55	20230103	3.63	N	115160	500	219 억	2126010	N	N	0	N	N
77	20230718	130736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3850	-5	5	-0.13	663451305	171722	70.44	3850	3900	3830	5010	2700	3855	3863.52	4.84	0	752	3961	3907	3801	3747	3641	3935	3775	220	1155	500	2850	5	1	43970124	1693	-4.42	0.59	12	0.39	-872.00	6538.00	5070	20221208	-24.06	3075	20230103	25.20	4785	-19.54	20230222	3075	25.20	20230103	5070	-24.06	20221208	3075	25.20	20230103	3.63	N	115160	500	219 억	2126010	N	N	0	N	N
78	20230718	120742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3865	10	2	0.26	546254690	141362	57.99	3850	3900	3830	5010	2700	3855	3864.23	4.84	0	5048	3961	3907	3801	3747	3641	3935	3775	220	1155	500	2850	5	1	43970124	1699	-4.43	0.59	12	0.32	-872.00	6538.00	5070	20221208	-23.77	3075	20230103	25.69	4785	-19.23	20230222	3075	25.69	20230103	5070	-23.77	20221208	3075	25.69	20230103	3.63	N	115160	500	219 억	2126010	N	N	0	N	N
79	20230718	110742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3865	10	2	0.26	453848155	117417	48.17	3850	3900	3830	5010	2700	3855	3865.27	4.84	0	10808	3961	3907	3801	3747	3641	3935	3775	220	1155	500	2850	5	1	43970124	1699	-4.43	0.59	12	0.27	-872.00	6538.00	5070	20221208	-23.77	3075	20230103	25.69	4785	-19.23	20230222	3075	25.69	20230103	5070	-23.77	20221208	3075	25.69	20230103	3.63	N	115160	500	219 억	2126010	N	N	0	N	N
80	20230718	100735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3875	20	2	0.52	253557420	65742	26.97	3850	3890	3830	5010	2700	3855	3856.86	4.84	0	6502	3961	3907	3801	3747	3641	3935	3775	220	1155	500	2850	5	1	43970124	1704	-4.44	0.59	12	0.15	-872.00	6538.00	5070	20221208	-23.57	3075	20230103	26.02	4785	-19.02	20230222	3075	26.02	20230103	5070	-23.57	20221208	3075	26.02	20230103	3.63	N	115160	500	219 억	2126010	N	N	0	N	N
81	20230718	090734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3850	-5	5	-0.13	20750210	5385	2.21	3850	3880	3830	5010	2700	3855	3853.34	4.84	0	-287	3961	3907	3801	3747	3641	3935	3775	220	1155	500	2850	5	1	43970124	1693	-4.42	0.59	12	0.01	-872.00	6538.00	5070	20221208	-24.06	3075	20230103	25.20	4785	-19.54	20230222	3075	25.20	20230103	5070	-24.06	20221208	3075	25.20	20230103	3.63	N	115160	500	219 억	2126010	N	N	0	N	N
82	20230717	160735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3855	105	2	2.80	914852570	241285	105.36	3725	3855	3695	4875	2625	3750	3791.51	4.83	0	864	3873	3811	3778	3716	3683	3795	3700	220	1125	500	2770	5	1	43970124	1695	-4.42	0.59	12	0.55	-872.00	6538.00	5070	20221208	-23.96	3075	20230103	25.37	4785	-19.44	20230222	3075	25.37	20230103	5070	-23.96	20221208	3075	25.37	20230103	3.61	N	115160	500	219 억	2124069	N	N	0	N	N
83	20230717	150732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3850	100	2	2.67	844190660	222933	97.35	3725	3855	3695	4875	2625	3750	3786.75	4.83	0	1419	3873	3811	3778	3716	3683	3795	3700	220	1125	500	2770	5	1	43970124	1693	-4.42	0.59	12	0.51	-872.00	6538.00	5070	20221208	-24.06	3075	20230103	25.20	4785	-19.54	20230222	3075	25.20	20230103	5070	-24.06	20221208	3075	25.20	20230103	3.61	N	115160	500	219 억	2124069	N	N	0	N	N
84	20230717	140734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3835	85	2	2.27	704730910	186590	81.48	3725	3850	3695	4875	2625	3750	3776.90	4.83	0	2619	3873	3811	3778	3716	3683	3795	3700	220	1125	500	2770	5	1	43970124	1686	-4.40	0.59	12	0.42	-872.00	6538.00	5070	20221208	-24.36	3075	20230103	24.72	4785	-19.85	20230222	3075	24.72	20230103	5070	-24.36	20221208	3075	24.72	20230103	3.61	N	115160	500	219 억	2124069	N	N	0	N	N
85	20230717	130729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3805	55	2	1.47	536194840	142480	62.22	3725	3825	3695	4875	2625	3750	3763.30	4.83	0	-7807	3873	3811	3778	3716	3683	3795	3700	220	1125	500	2770	5	1	43970124	1673	-4.36	0.58	12	0.32	-872.00	6538.00	5070	20221208	-24.95	3075	20230103	23.74	4785	-20.48	20230222	3075	23.74	20230103	5070	-24.95	20221208	3075	23.74	20230103	3.61	N	115160	500	219 억	2124069	N	N	0	N	N
86	20230717	120738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3815	65	2	1.73	444362795	118389	51.70	3725	3825	3695	4875	2625	3750	3753.41	4.83	0	-1128	3873	3811	3778	3716	3683	3795	3700	220	1125	500	2770	5	1	43970124	1677	-4.38	0.58	12	0.27	-872.00	6538.00	5070	20221208	-24.75	3075	20230103	24.07	4785	-20.27	20230222	3075	24.07	20230103	5070	-24.75	20221208	3075	24.07	20230103	3.61	N	115160	500	219 억	2124069	N	N	0	N	N
87	20230717	110728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3780	30	2	0.80	345035505	92261	40.29	3725	3790	3695	4875	2625	3750	3739.78	4.83	0	-460	3873	3811	3778	3716	3683	3795	3700	220	1125	500	2770	5	1	43970124	1662	-4.33	0.58	12	0.21	-872.00	6538.00	5070	20221208	-25.44	3075	20230103	22.93	4785	-21.00	20230222	3075	22.93	20230103	5070	-25.44	20221208	3075	22.93	20230103	3.61	N	115160	500	219 억	2124069	N	N	0	N	N
88	20230717	100729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3760	10	2	0.27	252178725	67651	29.54	3725	3765	3695	4875	2625	3750	3727.64	4.83	0	-2326	3873	3811	3778	3716	3683	3795	3700	220	1125	500	2770	5	1	43970124	1653	-4.31	0.58	12	0.15	-872.00	6538.00	5070	20221208	-25.84	3075	20230103	22.28	4785	-21.42	20230222	3075	22.28	20230103	5070	-25.84	20221208	3075	22.28	20230103	3.61	N	115160	500	219 억	2124069	N	N	0	N	N
89	20230717	090728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3710	-40	5	-1.07	64433340	17320	7.56	3725	3745	3710	4875	2625	3750	3720.17	4.83	0	-4944	3873	3811	3778	3716	3683	3795	3700	220	1125	500	2770	5	1	43970124	1631	-4.25	0.57	12	0.04	-872.00	6538.00	5070	20221208	-26.82	3075	20230103	20.65	4785	-22.47	20230222	3075	20.65	20230103	5070	-26.82	20221208	3075	20.65	20230103	3.61	N	115160	500	219 억	2124069	N	N	0	N	N
90	20230714	160728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3750	-55	5	-1.45	856466735	227123	121.19	3805	3840	3745	4945	2665	3805	3770.94	4.86	0	-11802	3885	3845	3820	3780	3755	3832	3767	220	1140	500	2810	5	1	43970124	1649	-4.30	0.57	12	0.52	-872.00	6538.00	5070	20221208	-26.04	3075	20230103	21.95	4785	-21.63	20230222	3075	21.95	20230103	5070	-26.04	20221208	3075	21.95	20230103	3.60	N	115160	500	219 억	2135871	N	N	0	N	N
91	20230714	150732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3760	-45	5	-1.18	794052360	210502	112.32	3805	3840	3745	4945	2665	3805	3772.18	4.86	0	-12926	3885	3845	3820	3780	3755	3832	3767	220	1140	500	2810	5	1	43970124	1653	-4.31	0.58	12	0.48	-872.00	6538.00	5070	20221208	-25.84	3075	20230103	22.28	4785	-21.42	20230222	3075	22.28	20230103	5070	-25.84	20221208	3075	22.28	20230103	3.60	N	115160	500	219 억	2135871	N	N	0	N	N
92	20230714	140736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3780	-25	5	-0.66	630911470	167088	89.15	3805	3840	3745	4945	2665	3805	3775.92	4.86	0	-18419	3885	3845	3820	3780	3755	3832	3767	220	1140	500	2810	5	1	43970124	1662	-4.33	0.58	12	0.38	-872.00	6538.00	5070	20221208	-25.44	3075	20230103	22.93	4785	-21.00	20230222	3075	22.93	20230103	5070	-25.44	20221208	3075	22.93	20230103	3.60	N	115160	500	219 억	2135871	N	N	0	N	N
93	20230714	130725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3800	-5	5	-0.13	571832600	151436	80.80	3805	3840	3745	4945	2665	3805	3776.07	4.86	0	-18805	3885	3845	3820	3780	3755	3832	3767	220	1140	500	2810	5	1	43970124	1671	-4.36	0.58	12	0.34	-872.00	6538.00	5070	20221208	-25.05	3075	20230103	23.58	4785	-20.59	20230222	3075	23.58	20230103	5070	-25.05	20221208	3075	23.58	20230103	3.60	N	115160	500	219 억	2135871	N	N	0	N	N
94	20230714	120727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3785	-20	5	-0.53	524033865	138813	74.07	3805	3840	3745	4945	2665	3805	3775.11	4.86	0	-21677	3885	3845	3820	3780	3755	3832	3767	220	1140	500	2810	5	1	43970124	1664	-4.34	0.58	12	0.32	-872.00	6538.00	5070	20221208	-25.35	3075	20230103	23.09	4785	-20.90	20230222	3075	23.09	20230103	5070	-25.35	20221208	3075	23.09	20230103	3.60	N	115160	500	219 억	2135871	N	N	0	N	N
95	20230714	110733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3790	-15	5	-0.39	495175630	131177	69.99	3805	3840	3745	4945	2665	3805	3774.87	4.86	0	-20442	3885	3845	3820	3780	3755	3832	3767	220	1140	500	2810	5	1	43970124	1666	-4.35	0.58	12	0.30	-872.00	6538.00	5070	20221208	-25.25	3075	20230103	23.25	4785	-20.79	20230222	3075	23.25	20230103	5070	-25.25	20221208	3075	23.25	20230103	3.60	N	115160	500	219 억	2135871	N	N	0	N	N
96	20230714	100734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3760	-45	5	-1.18	356275920	94301	50.32	3805	3840	3745	4945	2665	3805	3778.07	4.86	0	-18711	3885	3845	3820	3780	3755	3832	3767	220	1140	500	2810	5	1	43970124	1653	-4.31	0.58	12	0.21	-872.00	6538.00	5070	20221208	-25.84	3075	20230103	22.28	4785	-21.42	20230222	3075	22.28	20230103	5070	-25.84	20221208	3075	22.28	20230103	3.60	N	115160	500	219 억	2135871	N	N	0	N	N
97	20230714	090731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3810	5	2	0.13	56023495	14692	7.84	3805	3840	3805	4945	2665	3805	3813.20	4.86	0	644	3885	3845	3820	3780	3755	3832	3767	220	1140	500	2810	5	1	43970124	1675	-4.37	0.58	12	0.03	-872.00	6538.00	5070	20221208	-24.85	3075	20230103	23.90	4785	-20.38	20230222	3075	23.90	20230103	5070	-24.85	20221208	3075	23.90	20230103	3.60	N	115160	500	219 억	2135871	N	N	0	N	N
98	20230713	160728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3805	-30	5	-0.78	705032855	184604	50.20	3815	3860	3795	4985	2685	3835	3819.16	4.85	0	5278	3981	3907	3816	3742	3651	3945	3780	220	1150	500	2830	5	1	43970124	1673	-4.36	0.58	12	0.42	-872.00	6538.00	5070	20221208	-24.95	3075	20230103	23.74	4785	-20.48	20230222	3075	23.74	20230103	5070	-24.95	20221208	3075	23.74	20230103	3.62	N	115160	500	219 억	2130593	N	N	0	N	N
99	20230713	150723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3805	-30	5	-0.78	683584190	178965	48.67	3815	3860	3795	4985	2685	3835	3819.65	4.85	0	4353	3981	3907	3816	3742	3651	3945	3780	220	1150	500	2830	5	1	43970124	1673	-4.36	0.58	12	0.41	-872.00	6538.00	5070	20221208	-24.95	3075	20230103	23.74	4785	-20.48	20230222	3075	23.74	20230103	5070	-24.95	20221208	3075	23.74	20230103	3.62	N	115160	500	219 억	2130593	N	N	0	N	N
100	20230713	140722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3795	-40	5	-1.04	619699185	162190	44.11	3815	3860	3795	4985	2685	3835	3820.82	4.85	0	8252	3981	3907	3816	3742	3651	3945	3780	220	1150	500	2830	5	1	43970124	1669	-4.35	0.58	12	0.37	-872.00	6538.00	5070	20221208	-25.15	3075	20230103	23.41	4785	-20.69	20230222	3075	23.41	20230103	5070	-25.15	20221208	3075	23.41	20230103	3.62	N	115160	500	219 억	2130593	N	N	0	N	N
101	20230713	130725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3830	-5	5	-0.13	508554340	133027	36.18	3815	3860	3795	4985	2685	3835	3822.94	4.85	0	16235	3981	3907	3816	3742	3651	3945	3780	220	1150	500	2830	5	1	43970124	1684	-4.39	0.59	12	0.30	-872.00	6538.00	5070	20221208	-24.46	3075	20230103	24.55	4785	-19.96	20230222	3075	24.55	20230103	5070	-24.46	20221208	3075	24.55	20230103	3.62	N	115160	500	219 억	2130593	N	N	0	N	N
102	20230713	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3830	-5	5	-0.13	465115505	121694	33.10	3815	3860	3795	4985	2685	3835	3822.01	4.85	0	21699	3981	3907	3816	3742	3651	3945	3780	220	1150	500	2830	5	1	43970124	1684	-4.39	0.59	12	0.28	-872.00	6538.00	5070	20221208	-24.46	3075	20230103	24.55	4785	-19.96	20230222	3075	24.55	20230103	5070	-24.46	20221208	3075	24.55	20230103	3.62	N	115160	500	219 억	2130593	N	N	0	N	N
103	20230713	110725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3840	5	2	0.13	405659915	106190	28.88	3815	3860	3795	4985	2685	3835	3820.13	4.85	0	26444	3981	3907	3816	3742	3651	3945	3780	220	1150	500	2830	5	1	43970124	1688	-4.40	0.59	12	0.24	-872.00	6538.00	5070	20221208	-24.26	3075	20230103	24.88	4785	-19.75	20230222	3075	24.88	20230103	5070	-24.26	20221208	3075	24.88	20230103	3.62	N	115160	500	219 억	2130593	N	N	0	N	N
104	20230713	100721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3835	0	3	0.00	303974215	79676	21.67	3815	3860	3795	4985	2685	3835	3815.13	4.85	0	26302	3981	3907	3816	3742	3651	3945	3780	220	1150	500	2830	5	1	43970124	1686	-4.40	0.59	12	0.18	-872.00	6538.00	5070	20221208	-24.36	3075	20230103	24.72	4785	-19.85	20230222	3075	24.72	20230103	5070	-24.36	20221208	3075	24.72	20230103	3.62	N	115160	500	219 억	2130593	N	N	0	N	N
105	20230713	090705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3800	-35	5	-0.91	136225935	35823	9.74	3815	3835	3800	4985	2685	3835	3802.75	4.85	0	19217	3981	3907	3816	3742	3651	3945	3780	220	1150	500	2830	5	1	43970124	1671	-4.36	0.58	12	0.08	-872.00	6538.00	5070	20221208	-25.05	3075	20230103	23.58	4785	-20.59	20230222	3075	23.58	20230103	5070	-25.05	20221208	3075	23.58	20230103	3.62	N	115160	500	219 억	2130593	N	N	0	N	N
106	20230712	160719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3835	100	2	2.68	1390073050	364640	214.87	3735	3890	3725	4855	2615	3735	3812.10	4.90	0	-22788	3825	3780	3740	3695	3655	3802	3717	220	1120	500	2760	5	1	43970124	1686	-4.40	0.59	12	0.83	-872.00	6538.00	5070	20221208	-24.36	3075	20230103	24.72	4785	-19.85	20230222	3075	24.72	20230103	5070	-24.36	20221208	3075	24.72	20230103	3.61	N	115160	500	219 억	2153381	N	N	0	N	N
107	20230712	150715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3835	100	2	2.68	1310140465	343797	202.58	3735	3890	3725	4855	2615	3735	3810.80	4.90	0	-28929	3825	3780	3740	3695	3655	3802	3717	220	1120	500	2760	5	1	43970124	1686	-4.40	0.59	12	0.78	-872.00	6538.00	5070	20221208	-24.36	3075	20230103	24.72	4785	-19.85	20230222	3075	24.72	20230103	5070	-24.36	20221208	3075	24.72	20230103	3.61	N	115160	500	219 억	2153381	N	N	0	N	N
108	20230712	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3825	90	2	2.41	682408635	180921	106.61	3735	3830	3725	4855	2615	3735	3771.86	4.90	0	-9139	3825	3780	3740	3695	3655	3802	3717	220	1120	500	2760	5	1	43970124	1682	-4.39	0.59	12	0.41	-872.00	6538.00	5070	20221208	-24.56	3075	20230103	24.39	4785	-20.06	20230222	3075	24.39	20230103	5070	-24.56	20221208	3075	24.39	20230103	3.61	N	115160	500	219 억	2153381	N	N	0	N	N
109	20230712	130715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3760	25	2	0.67	498488905	132502	78.08	3735	3795	3725	4855	2615	3735	3762.12	4.90	0	-5864	3825	3780	3740	3695	3655	3802	3717	220	1120	500	2760	5	1	43970124	1653	-4.31	0.58	12	0.30	-872.00	6538.00	5070	20221208	-25.84	3075	20230103	22.28	4785	-21.42	20230222	3075	22.28	20230103	5070	-25.84	20221208	3075	22.28	20230103	3.61	N	115160	500	219 억	2153381	N	N	0	N	N
110	20230712	120717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3765	30	2	0.80	416937090	110868	65.33	3735	3795	3725	4855	2615	3735	3760.66	4.90	0	-4767	3825	3780	3740	3695	3655	3802	3717	220	1120	500	2760	5	1	43970124	1655	-4.32	0.58	12	0.25	-872.00	6538.00	5070	20221208	-25.74	3075	20230103	22.44	4785	-21.32	20230222	3075	22.44	20230103	5070	-25.74	20221208	3075	22.44	20230103	3.61	N	115160	500	219 억	2153381	N	N	0	N	N
111	20230712	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3780	45	2	1.20	356812500	94869	55.90	3735	3795	3725	4855	2615	3735	3761.11	4.90	0	-6426	3825	3780	3740	3695	3655	3802	3717	220	1120	500	2760	5	1	43970124	1662	-4.33	0.58	12	0.22	-872.00	6538.00	5070	20221208	-25.44	3075	20230103	22.93	4785	-21.00	20230222	3075	22.93	20230103	5070	-25.44	20221208	3075	22.93	20230103	3.61	N	115160	500	219 억	2153381	N	N	0	N	N
112	20230712	100717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3750	15	2	0.40	184213400	49035	28.89	3735	3780	3730	4855	2615	3735	3756.77	4.90	0	567	3825	3780	3740	3695	3655	3802	3717	220	1120	500	2760	5	1	43970124	1649	-4.30	0.57	12	0.11	-872.00	6538.00	5070	20221208	-26.04	3075	20230103	21.95	4785	-21.63	20230222	3075	21.95	20230103	5070	-26.04	20221208	3075	21.95	20230103	3.61	N	115160	500	219 억	2153381	N	N	0	N	N
113	20230712	090718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3760	25	2	0.67	31701970	8458	4.98	3735	3780	3730	4855	2615	3735	3748.16	4.90	0	4090	3825	3780	3740	3695	3655	3802	3717	220	1120	500	2760	5	1	43970124	1653	-4.31	0.58	12	0.02	-872.00	6538.00	5070	20221208	-25.84	3075	20230103	22.28	4785	-21.42	20230222	3075	22.28	20230103	5070	-25.84	20221208	3075	22.28	20230103	3.61	N	115160	500	219 억	2153381	N	N	0	N	N
114	20230711	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3735	35	2	0.95	611946050	163271	20.78	3700	3785	3700	4810	2590	3700	3748.09	4.85	0	19494	4066	3882	3761	3577	3456	3975	3670	220	1110	500	2730	5	1	43970124	1642	-4.28	0.57	12	0.37	-872.00	6538.00	5070	20221208	-26.33	3075	20230103	21.46	4785	-21.94	20230222	3075	21.46	20230103	5070	-26.33	20221208	3075	21.46	20230103	3.63	N	115160	500	219 억	2133885	N	N	0	N	N
115	20230711	150706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3740	40	2	1.08	568093195	151535	19.29	3700	3785	3700	4810	2590	3700	3748.92	4.85	0	17921	4066	3882	3761	3577	3456	3975	3670	220	1110	500	2730	5	1	43970124	1644	-4.29	0.57	12	0.34	-872.00	6538.00	5070	20221208	-26.23	3075	20230103	21.63	4785	-21.84	20230222	3075	21.63	20230103	5070	-26.23	20221208	3075	21.63	20230103	3.63	N	115160	500	219 억	2133885	N	N	0	N	N
116	20230711	140701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3745	45	2	1.22	465342220	124019	15.79	3700	3785	3700	4810	2590	3700	3752.18	4.85	0	16389	4066	3882	3761	3577	3456	3975	3670	220	1110	500	2730	5	1	43970124	1647	-4.29	0.57	12	0.28	-872.00	6538.00	5070	20221208	-26.13	3075	20230103	21.79	4785	-21.73	20230222	3075	21.79	20230103	5070	-26.13	20221208	3075	21.79	20230103	3.63	N	115160	500	219 억	2133885	N	N	0	N	N
117	20230711	130653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3750	50	2	1.35	444716685	118507	15.09	3700	3785	3700	4810	2590	3700	3752.66	4.85	0	18736	4066	3882	3761	3577	3456	3975	3670	220	1110	500	2730	5	1	43970124	1649	-4.30	0.57	12	0.27	-872.00	6538.00	5070	20221208	-26.04	3075	20230103	21.95	4785	-21.63	20230222	3075	21.95	20230103	5070	-26.04	20221208	3075	21.95	20230103	3.63	N	115160	500	219 억	2133885	N	N	0	N	N
118	20230711	120710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3750	50	2	1.35	403926835	107628	13.70	3700	3785	3700	4810	2590	3700	3752.99	4.85	0	20550	4066	3882	3761	3577	3456	3975	3670	220	1110	500	2730	5	1	43970124	1649	-4.30	0.57	12	0.24	-872.00	6538.00	5070	20221208	-26.04	3075	20230103	21.95	4785	-21.63	20230222	3075	21.95	20230103	5070	-26.04	20221208	3075	21.95	20230103	3.63	N	115160	500	219 억	2133885	N	N	0	N	N
119	20230711	110713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3740	40	2	1.08	353559560	94182	11.99	3700	3785	3700	4810	2590	3700	3754.00	4.85	0	20955	4066	3882	3761	3577	3456	3975	3670	220	1110	500	2730	5	1	43970124	1644	-4.29	0.57	12	0.21	-872.00	6538.00	5070	20221208	-26.23	3075	20230103	21.63	4785	-21.84	20230222	3075	21.63	20230103	5070	-26.23	20221208	3075	21.63	20230103	3.63	N	115160	500	219 억	2133885	N	N	0	N	N
120	20230711	100711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3765	65	2	1.76	269061710	71638	9.12	3700	3785	3700	4810	2590	3700	3755.85	4.85	0	12703	4066	3882	3761	3577	3456	3975	3670	220	1110	500	2730	5	1	43970124	1655	-4.32	0.58	12	0.16	-872.00	6538.00	5070	20221208	-25.74	3075	20230103	22.44	4785	-21.32	20230222	3075	22.44	20230103	5070	-25.74	20221208	3075	22.44	20230103	3.63	N	115160	500	219 억	2133885	N	N	0	N	N
121	20230711	090710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3715	15	2	0.41	26143810	7044	0.90	3700	3750	3700	4810	2590	3700	3711.50	4.85	0	-374	4066	3882	3761	3577	3456	3975	3670	220	1110	500	2730	5	1	43970124	1633	-4.26	0.57	12	0.02	-872.00	6538.00	5070	20221208	-26.73	3075	20230103	20.81	4785	-22.36	20230222	3075	20.81	20230103	5070	-26.73	20221208	3075	20.81	20230103	3.63	N	115160	500	219 억	2133885	N	N	0	N	N
122	20230710	160704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3700	20	2	0.54	2952307030	779482	291.52	3680	3945	3640	4780	2580	3680	3787.54	4.87	0	-4216	3813	3746	3713	3646	3613	3730	3630	220	1100	500	2720	5	1	43970124	1627	-4.24	0.57	12	1.77	-872.00	6538.00	5070	20221208	-27.02	3075	20230103	20.33	4785	-22.68	20230222	3075	20.33	20230103	5070	-27.02	20221208	3075	20.33	20230103	3.68	N	115160	500	219 억	2140578	N	N	0	N	N
123	20230710	150705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3730	50	2	1.36	2885700925	761515	284.80	3680	3945	3640	4780	2580	3680	3789.43	4.87	0	-8048	3813	3746	3713	3646	3613	3730	3630	220	1100	500	2720	5	1	43970124	1640	-4.28	0.57	12	1.73	-872.00	6538.00	5070	20221208	-26.43	3075	20230103	21.30	4785	-22.05	20230222	3075	21.30	20230103	5070	-26.43	20221208	3075	21.30	20230103	3.68	N	115160	500	219 억	2140578	N	N	0	N	N
124	20230710	140658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3755	75	2	2.04	2541545760	669376	250.34	3680	3945	3640	4780	2580	3680	3796.89	4.87	0	-56041	3813	3746	3713	3646	3613	3730	3630	220	1100	500	2720	5	1	43970124	1651	-4.31	0.57	12	1.52	-872.00	6538.00	5070	20221208	-25.94	3075	20230103	22.11	4785	-21.53	20230222	3075	22.11	20230103	5070	-25.94	20221208	3075	22.11	20230103	3.68	N	115160	500	219 억	2140578	N	N	0	N	N
125	20230710	130651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3715	35	2	0.95	545712680	147658	55.22	3680	3740	3640	4780	2580	3680	3695.79	4.87	0	14518	3813	3746	3713	3646	3613	3730	3630	220	1100	500	2720	5	1	43970124	1633	-4.26	0.57	12	0.34	-872.00	6538.00	5070	20221208	-26.73	3075	20230103	20.81	4785	-22.36	20230222	3075	20.81	20230103	5070	-26.73	20221208	3075	20.81	20230103	3.68	N	115160	500	219 억	2140578	N	N	0	N	N
126	20230710	120707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3720	40	2	1.09	438348210	118698	44.39	3680	3740	3640	4780	2580	3680	3692.97	4.87	0	5699	3813	3746	3713	3646	3613	3730	3630	220	1100	500	2720	5	1	43970124	1636	-4.27	0.57	12	0.27	-872.00	6538.00	5070	20221208	-26.63	3075	20230103	20.98	4785	-22.26	20230222	3075	20.98	20230103	5070	-26.63	20221208	3075	20.98	20230103	3.68	N	115160	500	219 억	2140578	N	N	0	N	N
127	20230710	110705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3705	25	2	0.68	355243630	96266	36.00	3680	3740	3640	4780	2580	3680	3690.23	4.87	0	-1529	3813	3746	3713	3646	3613	3730	3630	220	1100	500	2720	5	1	43970124	1629	-4.25	0.57	12	0.22	-872.00	6538.00	5070	20221208	-26.92	3075	20230103	20.49	4785	-22.57	20230222	3075	20.49	20230103	5070	-26.92	20221208	3075	20.49	20230103	3.68	N	115160	500	219 억	2140578	N	N	0	N	N
128	20230710	100706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3730	50	2	1.36	264351095	71839	26.87	3680	3740	3640	4780	2580	3680	3679.77	4.87	0	-1383	3813	3746	3713	3646	3613	3730	3630	220	1100	500	2720	5	1	43970124	1640	-4.28	0.57	12	0.16	-872.00	6538.00	5070	20221208	-26.43	3075	20230103	21.30	4785	-22.05	20230222	3075	21.30	20230103	5070	-26.43	20221208	3075	21.30	20230103	3.68	N	115160	500	219 억	2140578	N	N	0	N	N
129	20230710	090700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3655	-25	5	-0.68	60535955	16454	6.15	3680	3740	3655	4780	2580	3680	3679.10	4.87	0	-9225	3813	3746	3713	3646	3613	3730	3630	220	1100	500	2720	5	1	43970124	1607	-4.19	0.56	12	0.04	-872.00	6538.00	5070	20221208	-27.91	3075	20230103	18.86	4785	-23.62	20230222	3075	18.86	20230103	5070	-27.91	20221208	3075	18.86	20230103	3.68	N	115160	500	219 억	2140578	N	N	0	N	N
130	20230707	160657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3680	-60	5	-1.60	986307440	266068	76.23	3740	3780	3680	4860	2620	3740	3706.98	4.91	0	-16446	3893	3816	3773	3696	3653	3795	3675	220	1120	500	2760	5	1	43970124	1618	-4.22	0.56	12	0.61	-872.00	6538.00	5070	20221208	-27.42	3075	20230103	19.67	4785	-23.09	20230222	3075	19.67	20230103	5070	-27.42	20221208	3075	19.67	20230103	3.65	N	115160	500	219 억	2157024	N	N	0	N	N
131	20230707	150657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3695	-45	5	-1.20	931856045	251298	72.00	3740	3780	3680	4860	2620	3740	3708.17	4.91	0	-17756	3893	3816	3773	3696	3653	3795	3675	220	1120	500	2760	5	1	43970124	1625	-4.24	0.57	12	0.57	-872.00	6538.00	5070	20221208	-27.12	3075	20230103	20.16	4785	-22.78	20230222	3075	20.16	20230103	5070	-27.12	20221208	3075	20.16	20230103	3.65	N	115160	500	219 억	2157024	N	N	0	N	N
132	20230707	140711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3690	-50	5	-1.34	804800080	216871	62.13	3740	3780	3680	4860	2620	3740	3710.96	4.91	0	-16642	3893	3816	3773	3696	3653	3795	3675	220	1120	500	2760	5	1	43970124	1622	-4.23	0.56	12	0.49	-872.00	6538.00	5070	20221208	-27.22	3075	20230103	20.00	4785	-22.88	20230222	3075	20.00	20230103	5070	-27.22	20221208	3075	20.00	20230103	3.65	N	115160	500	219 억	2157024	N	N	0	N	N
133	20230707	130703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3700	-40	5	-1.07	725121725	195303	55.95	3740	3780	3680	4860	2620	3740	3712.80	4.91	0	-15325	3893	3816	3773	3696	3653	3795	3675	220	1120	500	2760	5	1	43970124	1627	-4.24	0.57	12	0.44	-872.00	6538.00	5070	20221208	-27.02	3075	20230103	20.33	4785	-22.68	20230222	3075	20.33	20230103	5070	-27.02	20221208	3075	20.33	20230103	3.65	N	115160	500	219 억	2157024	N	N	0	N	N
134	20230707	120705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3710	-30	5	-0.80	627556015	169038	48.43	3740	3780	3680	4860	2620	3740	3712.51	4.91	0	-27832	3893	3816	3773	3696	3653	3795	3675	220	1120	500	2760	5	1	43970124	1631	-4.25	0.57	12	0.38	-872.00	6538.00	5070	20221208	-26.82	3075	20230103	20.65	4785	-22.47	20230222	3075	20.65	20230103	5070	-26.82	20221208	3075	20.65	20230103	3.65	N	115160	500	219 억	2157024	N	N	0	N	N
135	20230707	110707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3695	-45	5	-1.20	593362450	159813	45.79	3740	3780	3680	4860	2620	3740	3712.85	4.91	0	-29372	3893	3816	3773	3696	3653	3795	3675	220	1120	500	2760	5	1	43970124	1625	-4.24	0.57	12	0.36	-872.00	6538.00	5070	20221208	-27.12	3075	20230103	20.16	4785	-22.78	20230222	3075	20.16	20230103	5070	-27.12	20221208	3075	20.16	20230103	3.65	N	115160	500	219 억	2157024	N	N	0	N	N
136	20230707	100658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3705	-35	5	-0.94	322051720	86418	24.76	3740	3780	3700	4860	2620	3740	3726.67	4.91	0	-3130	3893	3816	3773	3696	3653	3795	3675	220	1120	500	2760	5	1	43970124	1629	-4.25	0.57	12	0.20	-872.00	6538.00	5070	20221208	-26.92	3075	20230103	20.49	4785	-22.57	20230222	3075	20.49	20230103	5070	-26.92	20221208	3075	20.49	20230103	3.65	N	115160	500	219 억	2157024	N	N	0	N	N
137	20230707	090659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3770	30	2	0.80	68011650	18161	5.20	3740	3780	3725	4860	2620	3740	3744.93	4.91	0	11479	3893	3816	3773	3696	3653	3795	3675	220	1120	500	2760	5	1	43970124	1658	-4.32	0.58	12	0.04	-872.00	6538.00	5070	20221208	-25.64	3075	20230103	22.60	4785	-21.21	20230222	3075	22.60	20230103	5070	-25.64	20221208	3075	22.60	20230103	3.65	N	115160	500	219 억	2157024	N	N	0	N	N
138	20230706	160658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3740	-120	5	-3.11	1314482250	348700	101.96	3825	3850	3730	5010	2705	3860	3769.67	4.98	0	-32046	4006	3932	3886	3812	3766	3910	3790	220	1152	500	2850	5	1	43970124	1644	-4.29	0.57	12	0.79	-872.00	6538.00	5070	20221208	-26.23	3075	20220705	21.63	4785	-21.84	20230222	3075	21.63	20230103	5070	-26.23	20221208	3075	21.63	20230103	3.61	N	115160	500	219 억	2189118	N	N	0	N	N
139	20230706	150659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3750	-110	5	-2.85	1232442415	326781	95.55	3825	3850	3730	5010	2705	3860	3771.46	4.98	0	-34420	4006	3932	3886	3812	3766	3910	3790	220	1152	500	2850	5	1	43970124	1649	-4.30	0.57	12	0.74	-872.00	6538.00	5070	20221208	-26.04	3075	20220705	21.95	4785	-21.63	20230222	3075	21.95	20230103	5070	-26.04	20221208	3075	21.95	20230103	3.61	N	115160	500	219 억	2189118	N	N	0	N	N
140	20230706	140700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3745	-115	5	-2.98	1096329595	290465	84.93	3825	3850	3730	5010	2705	3860	3774.39	4.98	0	-29619	4006	3932	3886	3812	3766	3910	3790	220	1152	500	2850	5	1	43970124	1647	-4.29	0.57	12	0.66	-872.00	6538.00	5070	20221208	-26.13	3075	20220705	21.79	4785	-21.73	20230222	3075	21.79	20230103	5070	-26.13	20221208	3075	21.79	20230103	3.61	N	115160	500	219 억	2189118	N	N	0	N	N
141	20230706	130700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3755	-105	5	-2.72	872828550	230826	67.49	3825	3850	3755	5010	2705	3860	3781.33	4.98	0	-25063	4006	3932	3886	3812	3766	3910	3790	220	1152	500	2850	5	1	43970124	1651	-4.31	0.57	12	0.52	-872.00	6538.00	5070	20221208	-25.94	3075	20220705	22.11	4785	-21.53	20230222	3075	22.11	20230103	5070	-25.94	20221208	3075	22.11	20230103	3.61	N	115160	500	219 억	2189118	N	N	0	N	N
142	20230706	120657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3780	-80	5	-2.07	655471790	173125	50.62	3825	3850	3760	5010	2705	3860	3786.12	4.98	0	-7964	4006	3932	3886	3812	3766	3910	3790	220	1152	500	2850	5	1	43970124	1662	-4.33	0.58	12	0.39	-872.00	6538.00	5070	20221208	-25.44	3075	20220705	22.93	4785	-21.00	20230222	3075	22.93	20230103	5070	-25.44	20221208	3075	22.93	20230103	3.61	N	115160	500	219 억	2189118	N	N	0	N	N
143	20230706	110703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3790	-70	5	-1.81	605956950	160047	46.80	3825	3850	3760	5010	2705	3860	3786.12	4.98	0	-6077	4006	3932	3886	3812	3766	3910	3790	220	1152	500	2850	5	1	43970124	1666	-4.35	0.58	12	0.36	-872.00	6538.00	5070	20221208	-25.25	3075	20220705	23.25	4785	-20.79	20230222	3075	23.25	20230103	5070	-25.25	20221208	3075	23.25	20230103	3.61	N	115160	500	219 억	2189118	N	N	0	N	N
144	20230706	100659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3785	-75	5	-1.94	488729675	128998	37.72	3825	3850	3760	5010	2705	3860	3788.66	4.98	0	-12483	4006	3932	3886	3812	3766	3910	3790	220	1152	500	2850	5	1	43970124	1664	-4.34	0.58	12	0.29	-872.00	6538.00	5070	20221208	-25.35	3075	20220705	23.09	4785	-20.90	20230222	3075	23.09	20230103	5070	-25.35	20221208	3075	23.09	20230103	3.61	N	115160	500	219 억	2189118	N	N	0	N	N
145	20230706	090658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3850	-10	5	-0.26	77305385	20226	5.91	3825	3850	3815	5010	2705	3860	3822.08	4.98	0	2301	4006	3932	3886	3812	3766	3910	3790	220	1152	500	2850	5	1	43970124	1693	-4.42	0.59	12	0.05	-872.00	6538.00	5070	20221208	-24.06	3075	20220705	25.20	4785	-19.54	20230222	3075	25.20	20230103	5070	-24.06	20221208	3075	25.20	20230103	3.61	N	115160	500	219 억	2189118	N	N	0	N	N
146	20230705	160655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3860	-85	5	-2.15	1303468750	335773	100.77	3960	3960	3840	5120	2765	3945	3882.05	5.15	0	-80360	4061	4002	3941	3882	3821	3972	3852	220	1177	500	2910	5	1	43970124	1697	-4.43	0.59	12	0.76	-872.00	6538.00	5070	20221208	-23.87	2950	20220704	30.85	4785	-19.33	20230222	3075	25.53	20230103	5070	-23.87	20221208	3075	25.53	20220705	3.66	N	115160	500	219 억	2264702	N	N	0	N	N
147	20230705	150653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3870	-75	5	-1.90	1201600835	309420	92.86	3960	3960	3840	5120	2765	3945	3883.40	5.15	0	-81912	4061	4002	3941	3882	3821	3972	3852	220	1177	500	2910	5	1	43970124	1702	-4.44	0.59	12	0.70	-872.00	6538.00	5070	20221208	-23.67	2950	20220704	31.19	4785	-19.12	20230222	3075	25.85	20230103	5070	-23.67	20221208	3075	25.85	20220705	3.66	N	115160	500	219 억	2264702	N	N	0	N	N
148	20230705	140647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3875	-70	5	-1.77	1008478605	259624	77.91	3960	3960	3840	5120	2765	3945	3884.38	5.15	0	-72801	4061	4002	3941	3882	3821	3972	3852	220	1177	500	2910	5	1	43970124	1704	-4.44	0.59	12	0.59	-872.00	6538.00	5070	20221208	-23.57	2950	20220704	31.36	4785	-19.02	20230222	3075	26.02	20230103	5070	-23.57	20221208	3075	26.02	20220705	3.66	N	115160	500	219 억	2264702	N	N	0	N	N
149	20230705	130648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3855	-90	5	-2.28	900336720	231622	69.51	3960	3960	3840	5120	2765	3945	3887.10	5.15	0	-63881	4061	4002	3941	3882	3821	3972	3852	220	1177	500	2910	5	1	43970124	1695	-4.42	0.59	12	0.53	-872.00	6538.00	5070	20221208	-23.96	2950	20220704	30.68	4785	-19.44	20230222	3075	25.37	20230103	5070	-23.96	20221208	3075	25.37	20220705	3.66	N	115160	500	219 억	2264702	N	N	0	N	N
150	20230705	120647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3865	-80	5	-2.03	795335505	204365	61.33	3960	3960	3840	5120	2765	3945	3891.74	5.15	0	-49509	4061	4002	3941	3882	3821	3972	3852	220	1177	500	2910	5	1	43970124	1699	-4.43	0.59	12	0.46	-872.00	6538.00	5070	20221208	-23.77	2950	20220704	31.02	4785	-19.23	20230222	3075	25.69	20230103	5070	-23.77	20221208	3075	25.69	20220705	3.66	N	115160	500	219 억	2264702	N	N	0	N	N
151	20230705	110654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3880	-65	5	-1.65	617626510	158270	47.50	3960	3960	3860	5120	2765	3945	3902.36	5.15	0	-25423	4061	4002	3941	3882	3821	3972	3852	220	1177	500	2910	5	1	43970124	1706	-4.45	0.59	12	0.36	-872.00	6538.00	5070	20221208	-23.47	2950	20220704	31.53	4785	-18.91	20230222	3075	26.18	20230103	5070	-23.47	20221208	3075	26.18	20220705	3.66	N	115160	500	219 억	2264702	N	N	0	N	N
152	20230705	100649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3910	-35	5	-0.89	343633275	87706	26.32	3960	3960	3905	5120	2765	3945	3918.01	5.15	0	-2325	4061	4002	3941	3882	3821	3972	3852	220	1177	500	2910	5	1	43970124	1719	-4.48	0.60	12	0.20	-872.00	6538.00	5070	20221208	-22.88	2950	20220704	32.54	4785	-18.29	20230222	3075	27.15	20230103	5070	-22.88	20221208	3075	27.15	20220705	3.66	N	115160	500	219 억	2264702	N	N	0	N	N
153	20230705	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3920	-25	5	-0.63	74723560	19019	5.71	3960	3960	3905	5120	2765	3945	3928.89	5.15	0	571	4061	4002	3941	3882	3821	3972	3852	220	1177	500	2910	5	1	43970124	1724	-4.50	0.60	12	0.04	-872.00	6538.00	5070	20221208	-22.68	2950	20220704	32.88	4785	-18.08	20230222	3075	27.48	20230103	5070	-22.68	20221208	3075	27.48	20220705	3.66	N	115160	500	219 억	2264702	N	N	0	N	N
154	20230704	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3945	-30	5	-0.75	1298487570	329292	97.45	3975	4000	3880	5160	2785	3975	3943.26	5.24	0	-41360	4038	4006	3953	3921	3868	4022	3937	220	1187	500	2940	5	1	43970124	1735	-4.52	0.60	12	0.75	-872.00	6538.00	5070	20221208	-22.19	2950	20220704	33.73	4785	-17.55	20230222	3075	28.29	20230103	5070	-22.19	20221208	2950	33.73	20220704	3.68	N	115160	500	219 억	2304088	N	N	0	N	N
155	20230704	150638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3910	-65	5	-1.64	756052470	192456	56.95	3975	3980	3880	5160	2785	3975	3928.44	5.24	0	-16678	4038	4006	3953	3921	3868	4022	3937	220	1187	500	2940	5	1	43970124	1719	-4.48	0.60	12	0.44	-872.00	6538.00	5070	20221208	-22.88	2950	20220704	32.54	4785	-18.29	20230222	3075	27.15	20230103	5070	-22.88	20221208	2950	32.54	20220704	3.68	N	115160	500	219 억	2304088	N	N	0	N	N
156	20230704	140644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3915	-60	5	-1.51	702398815	178739	52.90	3975	3980	3880	5160	2785	3975	3929.75	5.24	0	-15865	4038	4006	3953	3921	3868	4022	3937	220	1187	500	2940	5	1	43970124	1721	-4.49	0.60	12	0.41	-872.00	6538.00	5070	20221208	-22.78	2950	20220704	32.71	4785	-18.18	20230222	3075	27.32	20230103	5070	-22.78	20221208	2950	32.71	20220704	3.68	N	115160	500	219 억	2304088	N	N	0	N	N
157	20230704	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3915	-60	5	-1.51	628046280	159733	47.27	3975	3980	3880	5160	2785	3975	3931.85	5.24	0	-14789	4038	4006	3953	3921	3868	4022	3937	220	1187	500	2940	5	1	43970124	1721	-4.49	0.60	12	0.36	-872.00	6538.00	5070	20221208	-22.78	2950	20220704	32.71	4785	-18.18	20230222	3075	27.32	20230103	5070	-22.78	20221208	2950	32.71	20220704	3.68	N	115160	500	219 억	2304088	N	N	0	N	N
158	20230704	120640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3900	-75	5	-1.89	586466115	149085	44.12	3975	3980	3880	5160	2785	3975	3933.77	5.24	0	-13210	4038	4006	3953	3921	3868	4022	3937	220	1187	500	2940	5	1	43970124	1715	-4.47	0.60	12	0.34	-872.00	6538.00	5070	20221208	-23.08	2950	20220704	32.20	4785	-18.50	20230222	3075	26.83	20230103	5070	-23.08	20221208	2950	32.20	20220704	3.68	N	115160	500	219 억	2304088	N	N	0	N	N
159	20230704	110635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3925	-50	5	-1.26	485271685	123215	36.46	3975	3980	3880	5160	2785	3975	3938.41	5.24	0	-14697	4038	4006	3953	3921	3868	4022	3937	220	1187	500	2940	5	1	43970124	1726	-4.50	0.60	12	0.28	-872.00	6538.00	5070	20221208	-22.58	2950	20220704	33.05	4785	-17.97	20230222	3075	27.64	20230103	5070	-22.58	20221208	2950	33.05	20220704	3.68	N	115160	500	219 억	2304088	N	N	0	N	N
160	20230704	100634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3935	-40	5	-1.01	283124025	71571	21.18	3975	3980	3930	5160	2785	3975	3955.85	5.24	0	102	4038	4006	3953	3921	3868	4022	3937	220	1187	500	2940	5	1	43970124	1730	-4.51	0.60	12	0.16	-872.00	6538.00	5070	20221208	-22.39	2950	20220704	33.39	4785	-17.76	20230222	3075	27.97	20230103	5070	-22.39	20221208	2950	33.39	20220704	3.68	N	115160	500	219 억	2304088	N	N	0	N	N
161	20230704	090632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3955	-20	5	-0.50	86167995	21711	6.43	3975	3975	3950	5160	2785	3975	3968.86	5.24	0	-6993	4038	4006	3953	3921	3868	4022	3937	220	1187	500	2940	5	1	43970124	1739	-4.54	0.60	12	0.05	-872.00	6538.00	5070	20221208	-21.99	2950	20220704	34.07	4785	-17.35	20230222	3075	28.62	20230103	5070	-21.99	20221208	2950	34.07	20220704	3.68	N	115160	500	219 억	2304088	N	N	0	N	N
162	20230703	160625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3975	75	2	1.92	1308145135	330685	136.08	3900	3985	3900	5070	2730	3900	3955.90	5.00	0	106299	3963	3931	3888	3856	3813	3910	3835	220	1170	500	2880	5	1	43970124	1748	-4.56	0.61	12	0.75	-872.00	6538.00	5070	20221208	-21.60	2950	20220704	34.75	4785	-16.93	20230222	3075	29.27	20230103	5070	-21.60	20221208	2950	34.75	20220704	3.73	N	115160	500	219 억	2197609	N	N	0	N	N
163	20230703	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3975	75	2	1.92	1169928485	295913	121.77	3900	3985	3900	5070	2730	3900	3953.68	5.00	0	101820	3963	3931	3888	3856	3813	3910	3835	220	1170	500	2880	5	1	43970124	1748	-4.56	0.61	12	0.67	-872.00	6538.00	5070	20221208	-21.60	2950	20220704	34.75	4785	-16.93	20230222	3075	29.27	20230103	5070	-21.60	20221208	2950	34.75	20220704	3.73	N	115160	500	219 억	2197609	N	N	0	N	N
164	20230703	140632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3955	55	2	1.41	1009290210	255369	105.08	3900	3985	3900	5070	2730	3900	3952.34	5.00	0	97985	3963	3931	3888	3856	3813	3910	3835	220	1170	500	2880	5	1	43970124	1739	-4.54	0.60	12	0.58	-872.00	6538.00	5070	20221208	-21.99	2950	20220704	34.07	4785	-17.35	20230222	3075	28.62	20230103	5070	-21.99	20221208	2950	34.07	20220704	3.73	N	115160	500	219 억	2197609	N	N	0	N	N
165	20230703	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3955	55	2	1.41	792332550	200510	82.51	3900	3985	3900	5070	2730	3900	3951.66	5.00	0	77591	3963	3931	3888	3856	3813	3910	3835	220	1170	500	2880	5	1	43970124	1739	-4.54	0.60	12	0.46	-872.00	6538.00	5070	20221208	-21.99	2950	20220704	34.07	4785	-17.35	20230222	3075	28.62	20230103	5070	-21.99	20221208	2950	34.07	20220704	3.73	N	115160	500	219 억	2197609	N	N	0	N	N
166	20230703	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3950	50	2	1.28	698813710	176845	72.77	3900	3985	3900	5070	2730	3900	3951.65	5.00	0	76590	3963	3931	3888	3856	3813	3910	3835	220	1170	500	2880	5	1	43970124	1737	-4.53	0.60	12	0.40	-872.00	6538.00	5070	20221208	-22.09	2950	20220704	33.90	4785	-17.45	20230222	3075	28.46	20230103	5070	-22.09	20221208	2950	33.90	20220704	3.73	N	115160	500	219 억	2197609	N	N	0	N	N
167	20230703	110629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3960	60	2	1.54	510761200	129113	53.13	3900	3985	3900	5070	2730	3900	3956.05	5.00	0	47666	3963	3931	3888	3856	3813	3910	3835	220	1170	500	2880	5	1	43970124	1741	-4.54	0.61	12	0.29	-872.00	6538.00	5070	20221208	-21.89	2950	20220704	34.24	4785	-17.24	20230222	3075	28.78	20230103	5070	-21.89	20221208	2950	34.24	20220704	3.73	N	115160	500	219 억	2197609	N	N	0	N	N
168	20230703	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3975	75	2	1.92	425639035	107599	44.28	3900	3985	3900	5070	2730	3900	3955.95	5.00	0	46498	3963	3931	3888	3856	3813	3910	3835	220	1170	500	2880	5	1	43970124	1748	-4.56	0.61	12	0.24	-872.00	6538.00	5070	20221208	-21.60	2950	20220704	34.75	4785	-16.93	20230222	3075	29.27	20230103	5070	-21.60	20221208	2950	34.75	20220704	3.73	N	115160	500	219 억	2197609	N	N	0	N	N
169	20230703	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3930	30	2	0.77	63874780	16282	6.70	3900	3950	3900	5070	2730	3900	3923.46	5.00	0	5922	3963	3931	3888	3856	3813	3910	3835	220	1170	500	2880	5	1	43970124	1728	-4.51	0.60	12	0.04	-872.00	6538.00	5070	20221208	-22.49	2950	20220704	33.22	4785	-17.87	20230222	3075	27.80	20230103	5070	-22.49	20221208	2950	33.22	20220704	3.73	N	115160	500	219 억	2197609	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History