KissMeData/050890/price/prices-20230801.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160527	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5950	-10	5	-0.17	6881028550	1165355	41.77	5990	6050	5810	7740	4180	5960	5904.56	5.73	48181	6220	6090	5870	5740	5520	6155	5805	306	1780	500	4290	10	1	61221640	3643	12.22	1.57	12	1.90	487.00	3779.00	6670	20230214	-10.79	3900	20221013	52.56	6670	-10.79	20230214	4515	31.78	20230726	6670	-10.79	20230214	3900	52.56	20221013	3.35	N	050890	500	306 억	3506702	N	N	968	N	N
3	20230831	150647	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5930	-30	5	-0.50	6391208610	1082674	38.81	5990	6050	5810	7740	4180	5960	5903.17	5.73	43159	6220	6090	5870	5740	5520	6155	5805	306	1780	500	4290	10	1	61221640	3630	12.18	1.57	12	1.77	487.00	3779.00	6670	20230214	-11.09	3900	20221013	52.05	6670	-11.09	20230214	4515	31.34	20230726	6670	-11.09	20230214	3900	52.05	20221013	3.35	N	050890	500	306 억	3506702	N	N	270	N	N
4	20230831	140726	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5840	-120	5	-2.01	5380138560	910742	32.64	5990	6050	5830	7740	4180	5960	5907.42	5.73	38393	6220	6090	5870	5740	5520	6155	5805	306	1780	500	4290	10	1	61221640	3575	11.99	1.55	12	1.49	487.00	3779.00	6670	20230214	-12.44	3900	20221013	49.74	6670	-12.44	20230214	4515	29.35	20230726	6670	-12.44	20230214	3900	49.74	20221013	3.35	N	050890	500	306 억	3506702	N	N	270	N	N
5	20230831	130702	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5880	-80	5	-1.34	4675611220	790456	28.33	5990	6050	5860	7740	4180	5960	5915.08	5.73	66509	6220	6090	5870	5740	5520	6155	5805	306	1780	500	4290	10	1	61221640	3600	12.07	1.56	12	1.29	487.00	3779.00	6670	20230214	-11.84	3900	20221013	50.77	6670	-11.84	20230214	4515	30.23	20230726	6670	-11.84	20230214	3900	50.77	20221013	3.35	N	050890	500	306 억	3506702	N	N	270	N	N
6	20230831	120717	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5900	-60	5	-1.01	4214770710	712163	25.53	5990	6050	5860	7740	4180	5960	5918.27	5.73	64417	6220	6090	5870	5740	5520	6155	5805	306	1780	500	4290	10	1	61221640	3612	12.11	1.56	12	1.16	487.00	3779.00	6670	20230214	-11.54	3900	20221013	51.28	6670	-11.54	20230214	4515	30.68	20230726	6670	-11.54	20230214	3900	51.28	20221013	3.35	N	050890	500	306 억	3506702	N	N	270	N	N
7	20230831	111004	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5910	-50	5	-0.84	3744203430	632522	22.67	5990	6050	5860	7740	4180	5960	5919.48	5.73	56314	6220	6090	5870	5740	5520	6155	5805	306	1780	500	4290	10	1	61221640	3618	12.14	1.56	12	1.03	487.00	3779.00	6670	20230214	-11.39	3900	20221013	51.54	6670	-11.39	20230214	4515	30.90	20230726	6670	-11.39	20230214	3900	51.54	20221013	3.35	N	050890	500	306 억	3506702	N	N	270	N	N
8	20230831	100752	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5890	-70	5	-1.17	2971139540	501361	17.97	5990	6050	5860	7740	4180	5960	5926.15	5.73	25656	6220	6090	5870	5740	5520	6155	5805	306	1780	500	4290	10	1	61221640	3606	12.09	1.56	12	0.82	487.00	3779.00	6670	20230214	-11.69	3900	20221013	51.03	6670	-11.69	20230214	4515	30.45	20230726	6670	-11.69	20230214	3900	51.03	20221013	3.35	N	050890	500	306 억	3506702	N	N	270	N	N
9	20230831	090638	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5930	-30	5	-0.50	858570770	144157	5.17	5990	6050	5880	7740	4180	5960	5955.80	5.73	-3260	6220	6090	5870	5740	5520	6155	5805	306	1780	500	4290	10	1	61221640	3630	12.18	1.57	12	0.24	487.00	3779.00	6670	20230214	-11.09	3900	20221013	52.05	6670	-11.09	20230214	4515	31.34	20230726	6670	-11.09	20230214	3900	52.05	20221013	3.35	N	050890	500	306 억	3506702	N	N	270	N	N
10	20230830	160530	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5960	250	2	4.38	16115997440	2747019	20.22	5710	6000	5650	7420	4000	5710	5866.56	5.65	56280	6616	6162	5796	5342	4976	6390	5570	306	1710	500	4110	10	1	61221640	3649	12.24	1.58	12	4.49	487.00	3779.00	6670	20230214	-10.64	3900	20221013	52.82	6670	-10.64	20230214	4515	32.00	20230726	6670	-10.64	20230214	3900	52.82	20221013	3.31	N	050890	500	306 억	3456029	N	N	270	N	N
11	20230830	150631	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5980	270	2	4.73	15324238510	2613993	19.24	5710	6000	5650	7420	4000	5710	5862.44	5.65	45313	6616	6162	5796	5342	4976	6390	5570	306	1710	500	4110	10	1	61221640	3661	12.28	1.58	12	4.27	487.00	3779.00	6670	20230214	-10.34	3900	20221013	53.33	6670	-10.34	20230214	4515	32.45	20230726	6670	-10.34	20230214	3900	53.33	20221013	3.31	N	050890	500	306 억	3456029	N	N	488	N	N
12	20230830	140700	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5950	240	2	4.20	13467041980	2302247	16.95	5710	6000	5650	7420	4000	5710	5849.57	5.65	40127	6616	6162	5796	5342	4976	6390	5570	306	1710	500	4110	10	1	61221640	3643	12.22	1.57	12	3.76	487.00	3779.00	6670	20230214	-10.79	3900	20221013	52.56	6670	-10.79	20230214	4515	31.78	20230726	6670	-10.79	20230214	3900	52.56	20221013	3.31	N	050890	500	306 억	3456029	N	N	488	N	N
13	20230830	130649	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5940	230	2	4.03	9996840700	1719432	12.66	5710	5940	5650	7420	4000	5710	5814.09	5.65	-42993	6616	6162	5796	5342	4976	6390	5570	306	1710	500	4110	10	1	61221640	3637	12.20	1.57	12	2.81	487.00	3779.00	6670	20230214	-10.94	3900	20221013	52.31	6670	-10.94	20230214	4515	31.56	20230726	6670	-10.94	20230214	3900	52.31	20221013	3.31	N	050890	500	306 억	3456029	N	N	488	N	N
14	20230830	120702	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5880	170	2	2.98	8394437410	1448332	10.66	5710	5920	5650	7420	4000	5710	5795.98	5.65	-64378	6616	6162	5796	5342	4976	6390	5570	306	1710	500	4110	10	1	61221640	3600	12.07	1.56	12	2.37	487.00	3779.00	6670	20230214	-11.84	3900	20221013	50.77	6670	-11.84	20230214	4515	30.23	20230726	6670	-11.84	20230214	3900	50.77	20221013	3.31	N	050890	500	306 억	3456029	N	N	488	N	N
15	20230830	110956	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5890	180	2	3.15	6971457380	1205887	8.88	5710	5920	5650	7420	4000	5710	5781.24	5.65	-75386	6616	6162	5796	5342	4976	6390	5570	306	1710	500	4110	10	1	61221640	3606	12.09	1.56	12	1.97	487.00	3779.00	6670	20230214	-11.69	3900	20221013	51.03	6670	-11.69	20230214	4515	30.45	20230726	6670	-11.69	20230214	3900	51.03	20221013	3.31	N	050890	500	306 억	3456029	N	N	488	N	N
16	20230830	100729	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5790	80	2	1.40	3967849810	691088	5.09	5710	5820	5650	7420	4000	5710	5741.49	5.65	-95734	6616	6162	5796	5342	4976	6390	5570	306	1710	500	4110	10	1	61221640	3545	11.89	1.53	12	1.13	487.00	3779.00	6670	20230214	-13.19	3900	20221013	48.46	6670	-13.19	20230214	4515	28.24	20230726	6670	-13.19	20230214	3900	48.46	20221013	3.31	N	050890	500	306 억	3456029	N	N	488	N	N
17	20230830	090628	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5690	-20	5	-0.35	985729890	172840	1.27	5710	5760	5650	7420	4000	5710	5703.10	5.65	-47042	6616	6162	5796	5342	4976	6390	5570	306	1710	500	4110	10	1	61221640	3484	11.68	1.51	12	0.28	487.00	3779.00	6670	20230214	-14.69	3900	20221013	45.90	6670	-14.69	20230214	4515	26.02	20230726	6670	-14.69	20230214	3900	45.90	20221013	3.31	N	050890	500	306 억	3456029	N	N	488	N	N
18	20230829	160527	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5710	280	2	5.16	79381503830	13513380	1498.45	5450	6250	5430	7050	3810	5430	5874.35	5.50	88852	5683	5556	5423	5296	5163	5620	5360	306	1620	500	3900	10	1	61221640	3496	11.72	1.51	12	22.07	487.00	3779.00	6670	20230214	-14.39	3900	20221013	46.41	6670	-14.39	20230214	4515	26.47	20230726	6670	-14.39	20230214	3900	46.41	20221013	3.47	N	050890	500	306 억	3367051	N	N	488	N	N
19	20230829	150636	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5720	290	2	5.34	78302961770	13324397	1477.49	5450	6250	5430	7050	3810	5430	5876.66	5.50	67897	5683	5556	5423	5296	5163	5620	5360	306	1620	500	3900	10	1	61221640	3502	11.75	1.51	12	21.76	487.00	3779.00	6670	20230214	-14.24	3900	20221013	46.67	6670	-14.24	20230214	4515	26.69	20230726	6670	-14.24	20230214	3900	46.67	20221013	3.47	N	050890	500	306 억	3367051	N	N	0	N	N
20	20230829	140726	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5740	310	2	5.71	76048436770	12931374	1433.91	5450	6250	5430	7050	3810	5430	5880.92	5.50	28345	5683	5556	5423	5296	5163	5620	5360	306	1620	500	3900	10	1	61221640	3514	11.79	1.52	12	21.12	487.00	3779.00	6670	20230214	-13.94	3900	20221013	47.18	6670	-13.94	20230214	4515	27.13	20230726	6670	-13.94	20230214	3900	47.18	20221013	3.47	N	050890	500	306 억	3367051	N	N	0	N	N
21	20230829	130653	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5790	360	2	6.63	71058591260	12060413	1337.34	5450	6250	5430	7050	3810	5430	5891.89	5.50	-133184	5683	5556	5423	5296	5163	5620	5360	306	1620	500	3900	10	1	61221640	3545	11.89	1.53	12	19.70	487.00	3779.00	6670	20230214	-13.19	3900	20221013	48.46	6670	-13.19	20230214	4515	28.24	20230726	6670	-13.19	20230214	3900	48.46	20221013	3.47	N	050890	500	306 억	3367051	N	N	0	N	N
22	20230829	120714	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5990	560	2	10.31	38759469310	6693939	742.27	5450	5990	5430	7050	3810	5430	5790.23	5.50	-188412	5683	5556	5423	5296	5163	5620	5360	306	1620	500	3900	10	1	61221640	3667	12.30	1.59	12	10.93	487.00	3779.00	6670	20230214	-10.19	3900	20221013	53.59	6670	-10.19	20230214	4515	32.67	20230726	6670	-10.19	20230214	3900	53.59	20221013	3.47	N	050890	500	306 억	3367051	Y	N	0	N	N
23	20230829	111107	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5580	150	2	2.76	5918873490	1059851	117.52	5450	5750	5430	7050	3810	5430	5584.63	5.50	1705	5683	5556	5423	5296	5163	5620	5360	306	1620	500	3900	10	1	61221640	3416	11.46	1.48	12	1.73	487.00	3779.00	6670	20230214	-16.34	3900	20221013	43.08	6670	-16.34	20230214	4515	23.59	20230726	6670	-16.34	20230214	3900	43.08	20221013	3.47	N	050890	500	306 억	3367051	N	N	0	N	N
24	20230829	100751	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5530	100	2	1.84	2651625720	478884	53.10	5450	5590	5430	7050	3810	5430	5537.09	5.50	30513	5683	5556	5423	5296	5163	5620	5360	306	1620	500	3900	10	1	61221640	3386	11.36	1.46	12	0.78	487.00	3779.00	6670	20230214	-17.09	3900	20221013	41.79	6670	-17.09	20230214	4515	22.48	20230726	6670	-17.09	20230214	3900	41.79	20221013	3.47	N	050890	500	306 억	3367051	N	N	0	N	N
25	20230829	090516	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5550	120	2	2.21	364915290	66451	7.37	5450	5550	5430	7050	3810	5430	5491.50	5.50	-12405	5683	5556	5423	5296	5163	5620	5360	306	1620	500	3900	10	1	61221640	3398	11.40	1.47	12	0.11	487.00	3779.00	6670	20230214	-16.79	3900	20221013	42.31	6670	-16.79	20230214	4515	22.92	20230726	6670	-16.79	20230214	3900	42.31	20221013	3.47	N	050890	500	306 억	3367051	N	N	0	N	N
26	20230828	160512	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5430	220	2	4.22	4826699800	893157	83.71	5400	5550	5290	6770	3650	5210	5404.08	5.52	-11927	5470	5340	5270	5140	5070	5305	5105	306	1560	500	3750	10	1	61221640	3324	11.15	1.44	12	1.46	487.00	3779.00	6670	20230214	-18.59	3900	20221013	39.23	6670	-18.59	20230214	4515	20.27	20230726	6670	-18.59	20230214	3900	39.23	20221013	3.49	N	050890	500	306 억	3381633	N	N	110	N	N
27	20230828	150517	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5460	250	2	4.80	4557015140	843571	79.06	5400	5550	5290	6770	3650	5210	5402.08	5.52	-12772	5470	5340	5270	5140	5070	5305	5105	306	1560	500	3750	10	1	61221640	3343	11.21	1.44	12	1.38	487.00	3779.00	6670	20230214	-18.14	3900	20221013	40.00	6670	-18.14	20230214	4515	20.93	20230726	6670	-18.14	20230214	3900	40.00	20221013	3.49	N	050890	500	306 억	3381633	N	N	110	N	N
28	20230828	140518	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5370	160	2	3.07	2716952660	507149	47.53	5400	5410	5290	6770	3650	5210	5357.34	5.52	-30836	5470	5340	5270	5140	5070	5305	5105	306	1560	500	3750	10	1	61221640	3288	11.03	1.42	12	0.83	487.00	3779.00	6670	20230214	-19.49	3900	20221013	37.69	6670	-19.49	20230214	4515	18.94	20230726	6670	-19.49	20230214	3900	37.69	20221013	3.49	N	050890	500	306 억	3381633	N	N	110	N	N
29	20230828	130522	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5370	160	2	3.07	2300553210	429883	40.29	5400	5410	5290	6770	3650	5210	5351.61	5.52	-40260	5470	5340	5270	5140	5070	5305	5105	306	1560	500	3750	10	1	61221640	3288	11.03	1.42	12	0.70	487.00	3779.00	6670	20230214	-19.49	3900	20221013	37.69	6670	-19.49	20230214	4515	18.94	20230726	6670	-19.49	20230214	3900	37.69	20221013	3.49	N	050890	500	306 억	3381633	N	N	110	N	N
30	20230828	120516	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5350	140	2	2.69	2071228990	387027	36.27	5400	5410	5290	6770	3650	5210	5351.68	5.52	-42653	5470	5340	5270	5140	5070	5305	5105	306	1560	500	3750	10	1	61221640	3275	10.99	1.42	12	0.63	487.00	3779.00	6670	20230214	-19.79	3900	20221013	37.18	6670	-19.79	20230214	4515	18.49	20230726	6670	-19.79	20230214	3900	37.18	20221013	3.49	N	050890	500	306 억	3381633	N	N	110	N	N
31	20230828	110514	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5350	140	2	2.69	1763915070	329832	30.91	5400	5410	5290	6770	3650	5210	5347.96	5.52	-44038	5470	5340	5270	5140	5070	5305	5105	306	1560	500	3750	10	1	61221640	3275	10.99	1.42	12	0.54	487.00	3779.00	6670	20230214	-19.79	3900	20221013	37.18	6670	-19.79	20230214	4515	18.49	20230726	6670	-19.79	20230214	3900	37.18	20221013	3.49	N	050890	500	306 억	3381633	N	N	110	N	N
32	20230828	100509	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5340	130	2	2.50	1299835510	242777	22.75	5400	5410	5320	6770	3650	5210	5354.09	5.52	-50774	5470	5340	5270	5140	5070	5305	5105	306	1560	500	3750	10	1	61221640	3269	10.97	1.41	12	0.40	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4515	18.27	20230726	6670	-19.94	20230214	3900	36.92	20221013	3.49	N	050890	500	306 억	3381633	N	N	110	N	N
33	20230828	090517	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5340	130	2	2.50	437960150	81495	7.64	5400	5410	5320	6770	3650	5210	5374.28	5.52	-22562	5470	5340	5270	5140	5070	5305	5105	306	1560	500	3750	10	1	61221640	3269	10.97	1.41	12	0.13	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4515	18.27	20230726	6670	-19.94	20230214	3900	36.92	20221013	3.49	N	050890	500	306 억	3381633	N	N	110	N	N
34	20230825	160512	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5210	-210	5	-3.87	5361863620	1014724	49.17	5400	5400	5200	7040	3800	5420	5284.15	5.67	-93402	5840	5630	5520	5310	5200	5575	5255	306	1620	500	3900	10	1	61221640	3190	10.70	1.38	12	1.66	487.00	3779.00	6670	20230214	-21.89	3900	20221013	33.59	6670	-21.89	20230214	4515	15.39	20230726	6670	-21.89	20230214	3900	33.59	20221013	3.30	N	050890	500	306 억	3473513	N	N	110	N	N
35	20230825	150516	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5220	-200	5	-3.69	4931428110	932065	45.16	5400	5400	5200	7040	3800	5420	5290.84	5.67	-97729	5840	5630	5520	5310	5200	5575	5255	306	1620	500	3900	10	1	61221640	3196	10.72	1.38	12	1.52	487.00	3779.00	6670	20230214	-21.74	3900	20221013	33.85	6670	-21.74	20230214	4515	15.61	20230726	6670	-21.74	20230214	3900	33.85	20221013	3.30	N	050890	500	306 억	3473513	N	N	57	N	N
36	20230825	140513	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5240	-180	5	-3.32	4352971880	821245	39.79	5400	5400	5220	7040	3800	5420	5300.43	5.67	-83279	5840	5630	5520	5310	5200	5575	5255	306	1620	500	3900	10	1	61221640	3208	10.76	1.39	12	1.34	487.00	3779.00	6670	20230214	-21.44	3900	20221013	34.36	6670	-21.44	20230214	4515	16.06	20230726	6670	-21.44	20230214	3900	34.36	20221013	3.30	N	050890	500	306 억	3473513	N	N	57	N	N
37	20230825	130513	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5260	-160	5	-2.95	3906998710	736419	35.68	5400	5400	5220	7040	3800	5420	5305.38	5.67	-72640	5840	5630	5520	5310	5200	5575	5255	306	1620	500	3900	10	1	61221640	3220	10.80	1.39	12	1.20	487.00	3779.00	6670	20230214	-21.14	3900	20221013	34.87	6670	-21.14	20230214	4515	16.50	20230726	6670	-21.14	20230214	3900	34.87	20221013	3.30	N	050890	500	306 억	3473513	N	N	57	N	N
38	20230825	120512	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5280	-140	5	-2.58	3263078620	613642	29.73	5400	5400	5260	7040	3800	5420	5317.53	5.67	-37386	5840	5630	5520	5310	5200	5575	5255	306	1620	500	3900	10	1	61221640	3233	10.84	1.40	12	1.00	487.00	3779.00	6670	20230214	-20.84	3900	20221013	35.38	6670	-20.84	20230214	4515	16.94	20230726	6670	-20.84	20230214	3900	35.38	20221013	3.30	N	050890	500	306 억	3473513	N	N	57	N	N
39	20230825	110514	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5270	-150	5	-2.77	2942155520	552829	26.79	5400	5400	5260	7040	3800	5420	5321.97	5.67	-26713	5840	5630	5520	5310	5200	5575	5255	306	1620	500	3900	10	1	61221640	3226	10.82	1.39	12	0.90	487.00	3779.00	6670	20230214	-20.99	3900	20221013	35.13	6670	-20.99	20230214	4515	16.72	20230726	6670	-20.99	20230214	3900	35.13	20221013	3.30	N	050890	500	306 억	3473513	N	N	57	N	N
40	20230825	100514	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5300	-120	5	-2.21	2238427590	419625	20.33	5400	5400	5260	7040	3800	5420	5334.32	5.67	-11672	5840	5630	5520	5310	5200	5575	5255	306	1620	500	3900	10	1	61221640	3245	10.88	1.40	12	0.69	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4515	17.39	20230726	6670	-20.54	20230214	3900	35.90	20221013	3.30	N	050890	500	306 억	3473513	N	N	57	N	N
41	20230825	090514	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5370	-50	5	-0.92	375746320	70144	3.40	5400	5400	5330	7040	3800	5420	5356.63	5.67	-1351	5840	5630	5520	5310	5200	5575	5255	306	1620	500	3900	10	1	61221640	3288	11.03	1.42	12	0.11	487.00	3779.00	6670	20230214	-19.49	3900	20221013	37.69	6670	-19.49	20230214	4515	18.94	20230726	6670	-19.49	20230214	3900	37.69	20221013	3.30	N	050890	500	306 억	3473513	N	N	57	N	N
42	20230824	160509	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5420	-190	5	-3.39	11308546810	2047611	25.74	5700	5730	5410	7290	3930	5610	5522.85	5.83	-127883	6316	5962	5486	5132	4656	6140	5310	306	1680	500	4030	10	1	61221640	3318	11.13	1.43	12	3.34	487.00	3779.00	6670	20230214	-18.74	3900	20221013	38.97	6670	-18.74	20230214	4515	20.04	20230726	6670	-18.74	20230214	3900	38.97	20221013	3.33	N	050890	500	306 억	3569401	N	N	57	N	N
43	20230824	150508	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5440	-170	5	-3.03	10800682810	1953940	24.56	5700	5730	5420	7290	3930	5610	5527.64	5.83	-124985	6316	5962	5486	5132	4656	6140	5310	306	1680	500	4030	10	1	61221640	3330	11.17	1.44	12	3.19	487.00	3779.00	6670	20230214	-18.44	3900	20221013	39.49	6670	-18.44	20230214	4515	20.49	20230726	6670	-18.44	20230214	3900	39.49	20221013	3.33	N	050890	500	306 억	3569401	N	N	80	N	N
44	20230824	140509	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5460	-150	5	-2.67	10033665830	1813062	22.79	5700	5730	5420	7290	3930	5610	5534.10	5.83	-110039	6316	5962	5486	5132	4656	6140	5310	306	1680	500	4030	10	1	61221640	3343	11.21	1.44	12	2.96	487.00	3779.00	6670	20230214	-18.14	3900	20221013	40.00	6670	-18.14	20230214	4515	20.93	20230726	6670	-18.14	20230214	3900	40.00	20221013	3.33	N	050890	500	306 억	3569401	N	N	80	N	N
45	20230824	130513	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5460	-150	5	-2.67	9453340580	1706740	21.46	5700	5730	5420	7290	3930	5610	5538.83	5.83	-97843	6316	5962	5486	5132	4656	6140	5310	306	1680	500	4030	10	1	61221640	3343	11.21	1.44	12	2.79	487.00	3779.00	6670	20230214	-18.14	3900	20221013	40.00	6670	-18.14	20230214	4515	20.93	20230726	6670	-18.14	20230214	3900	40.00	20221013	3.33	N	050890	500	306 억	3569401	N	N	80	N	N
46	20230824	120513	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5490	-120	5	-2.14	8803874870	1587579	19.96	5700	5730	5420	7290	3930	5610	5545.47	5.83	-82017	6316	5962	5486	5132	4656	6140	5310	306	1680	500	4030	10	1	61221640	3361	11.27	1.45	12	2.59	487.00	3779.00	6670	20230214	-17.69	3900	20221013	40.77	6670	-17.69	20230214	4515	21.59	20230726	6670	-17.69	20230214	3900	40.77	20221013	3.33	N	050890	500	306 억	3569401	N	N	80	N	N
47	20230824	110511	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5480	-130	5	-2.32	7921490880	1425938	17.93	5700	5730	5420	7290	3930	5610	5555.28	5.83	-74227	6316	5962	5486	5132	4656	6140	5310	306	1680	500	4030	10	1	61221640	3355	11.25	1.45	12	2.33	487.00	3779.00	6670	20230214	-17.84	3900	20221013	40.51	6670	-17.84	20230214	4515	21.37	20230726	6670	-17.84	20230214	3900	40.51	20221013	3.33	N	050890	500	306 억	3569401	N	N	80	N	N
48	20230824	100510	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5520	-90	5	-1.60	7087976610	1273868	16.01	5700	5730	5420	7290	3930	5610	5564.13	5.83	-73860	6316	5962	5486	5132	4656	6140	5310	306	1680	500	4030	10	1	61221640	3379	11.33	1.46	12	2.08	487.00	3779.00	6670	20230214	-17.24	3900	20221013	41.54	6670	-17.24	20230214	4515	22.26	20230726	6670	-17.24	20230214	3900	41.54	20221013	3.33	N	050890	500	306 억	3569401	N	N	80	N	N
49	20230824	090511	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5640	30	2	0.53	2325879800	410174	5.16	5700	5730	5560	7290	3930	5610	5670.48	5.83	-126260	6316	5962	5486	5132	4656	6140	5310	306	1680	500	4030	10	1	61221640	3453	11.58	1.49	12	0.67	487.00	3779.00	6670	20230214	-15.44	3900	20221013	44.62	6670	-15.44	20230214	4515	24.92	20230726	6670	-15.44	20230214	3900	44.62	20221013	3.33	N	050890	500	306 억	3569401	N	N	80	N	N
50	20230823	160506	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5610	530	2	10.43	43454842710	7785570	1663.95	5060	5840	5010	6600	3560	5080	5581.39	5.47	243643	5286	5182	5116	5012	4946	5150	4980	306	1520	500	3650	10	1	61221640	3435	11.52	1.48	12	12.72	487.00	3779.00	6670	20230214	-15.89	3900	20221013	43.85	6670	-15.89	20230214	4515	24.25	20230726	6670	-15.89	20230214	3900	43.85	20221013	3.35	N	050890	500	306 억	3350538	N	N	80	N	N
51	20230823	150509	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5570	490	2	9.65	41972010110	7519616	1607.11	5060	5840	5010	6600	3560	5080	5581.68	5.47	260702	5286	5182	5116	5012	4946	5150	4980	306	1520	500	3650	10	1	61221640	3410	11.44	1.47	12	12.28	487.00	3779.00	6670	20230214	-16.49	3900	20221013	42.82	6670	-16.49	20230214	4515	23.37	20230726	6670	-16.49	20230214	3900	42.82	20221013	3.35	N	050890	500	306 억	3350538	N	N	1	N	N
52	20230823	140512	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5570	490	2	9.65	39617634760	7095286	1516.42	5060	5840	5010	6600	3560	5080	5583.67	5.47	258488	5286	5182	5116	5012	4946	5150	4980	306	1520	500	3650	10	1	61221640	3410	11.44	1.47	12	11.59	487.00	3779.00	6670	20230214	-16.49	3900	20221013	42.82	6670	-16.49	20230214	4515	23.37	20230726	6670	-16.49	20230214	3900	42.82	20221013	3.35	N	050890	500	306 억	3350538	N	N	1	N	N
53	20230823	130508	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5630	550	2	10.83	35420365800	6344914	1356.05	5060	5840	5010	6600	3560	5080	5582.50	5.47	156806	5286	5182	5116	5012	4946	5150	4980	306	1520	500	3650	10	1	61221640	3447	11.56	1.49	12	10.36	487.00	3779.00	6670	20230214	-15.59	3900	20221013	44.36	6670	-15.59	20230214	4515	24.70	20230726	6670	-15.59	20230214	3900	44.36	20221013	3.35	N	050890	500	306 억	3350538	N	N	1	N	N
54	20230823	120511	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5720	640	2	12.60	31057966430	5576861	1191.90	5060	5840	5010	6600	3560	5080	5569.09	5.47	79806	5286	5182	5116	5012	4946	5150	4980	306	1520	500	3650	10	1	61221640	3502	11.75	1.51	12	9.11	487.00	3779.00	6670	20230214	-14.24	3900	20221013	46.67	6670	-14.24	20230214	4515	26.69	20230726	6670	-14.24	20230214	3900	46.67	20221013	3.35	N	050890	500	306 억	3350538	N	N	1	N	N
55	20230823	110509	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5420	340	2	6.69	8728063780	1632443	348.89	5060	5480	5010	6600	3560	5080	5346.65	5.47	65972	5286	5182	5116	5012	4946	5150	4980	306	1520	500	3650	10	1	61221640	3318	11.13	1.43	12	2.67	487.00	3779.00	6670	20230214	-18.74	3900	20221013	38.97	6670	-18.74	20230214	4515	20.04	20230726	6670	-18.74	20230214	3900	38.97	20221013	3.35	N	050890	500	306 억	3350538	N	N	1	N	N
56	20230823	100508	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5410	330	2	6.50	4029378640	764083	163.30	5060	5460	5010	6600	3560	5080	5273.53	5.47	-20104	5286	5182	5116	5012	4946	5150	4980	306	1520	500	3650	10	1	61221640	3312	11.11	1.43	12	1.25	487.00	3779.00	6670	20230214	-18.89	3900	20221013	38.72	6670	-18.89	20230214	4515	19.82	20230726	6670	-18.89	20230214	3900	38.72	20221013	3.35	N	050890	500	306 억	3350538	N	N	1	N	N
57	20230823	090513	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5030	-50	5	-0.98	47010120	9311	1.99	5060	5060	5030	6600	3560	5080	5048.30	5.47	-4137	5286	5182	5116	5012	4946	5150	4980	306	1520	500	3650	10	1	61221640	3079	10.33	1.33	12	0.02	487.00	3779.00	6670	20230214	-24.59	3900	20221013	28.97	6670	-24.59	20230214	4515	11.41	20230726	6670	-24.59	20230214	3900	28.97	20221013	3.35	N	050890	500	306 억	3350538	N	N	1	N	N
58	20230822	160505	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5080	-40	5	-0.78	2336988200	458233	106.94	5140	5220	5050	6650	3590	5120	5100.02	5.53	-31667	5313	5216	5163	5066	5013	5190	5040	306	1530	500	3680	10	1	61221640	3110	10.43	1.34	12	0.75	487.00	3779.00	6670	20230214	-23.84	3900	20221013	30.26	6670	-23.84	20230214	4515	12.51	20230726	6670	-23.84	20230214	3900	30.26	20221013	3.39	N	050890	500	306 억	3384067	N	N	1	N	N
59	20230822	150506	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5060	-60	5	-1.17	2218629450	434877	101.49	5140	5220	5050	6650	3590	5120	5101.74	5.53	-31147	5313	5216	5163	5066	5013	5190	5040	306	1530	500	3680	10	1	61221640	3098	10.39	1.34	12	0.71	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	3.39	N	050890	500	306 억	3384067	N	N	190	N	N
60	20230822	140511	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5070	-50	5	-0.98	1868080390	365622	85.33	5140	5220	5060	6650	3590	5120	5109.32	5.53	-22786	5313	5216	5163	5066	5013	5190	5040	306	1530	500	3680	10	1	61221640	3104	10.41	1.34	12	0.60	487.00	3779.00	6670	20230214	-23.99	3900	20221013	30.00	6670	-23.99	20230214	4515	12.29	20230726	6670	-23.99	20230214	3900	30.00	20221013	3.39	N	050890	500	306 억	3384067	N	N	190	N	N
61	20230822	130506	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5100	-20	5	-0.39	1495685830	292273	68.21	5140	5220	5070	6650	3590	5120	5117.43	5.53	-20288	5313	5216	5163	5066	5013	5190	5040	306	1530	500	3680	10	1	61221640	3122	10.47	1.35	12	0.48	487.00	3779.00	6670	20230214	-23.54	3900	20221013	30.77	6670	-23.54	20230214	4515	12.96	20230726	6670	-23.54	20230214	3900	30.77	20221013	3.39	N	050890	500	306 억	3384067	N	N	190	N	N
62	20230822	120458	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5100	-20	5	-0.39	1260088240	245986	57.41	5140	5220	5090	6650	3590	5120	5122.60	5.53	-10306	5313	5216	5163	5066	5013	5190	5040	306	1530	500	3680	10	1	61221640	3122	10.47	1.35	12	0.40	487.00	3779.00	6670	20230214	-23.54	3900	20221013	30.77	6670	-23.54	20230214	4515	12.96	20230726	6670	-23.54	20230214	3900	30.77	20221013	3.39	N	050890	500	306 억	3384067	N	N	190	N	N
63	20230822	110504	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5120	0	3	0.00	1053079760	205416	47.94	5140	5220	5090	6650	3590	5120	5126.57	5.53	-9936	5313	5216	5163	5066	5013	5190	5040	306	1530	500	3680	10	1	61221640	3135	10.51	1.35	12	0.34	487.00	3779.00	6670	20230214	-23.24	3900	20221013	31.28	6670	-23.24	20230214	4515	13.40	20230726	6670	-23.24	20230214	3900	31.28	20221013	3.39	N	050890	500	306 억	3384067	N	N	190	N	N
64	20230822	100502	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5130	10	2	0.20	788166610	153572	35.84	5140	5220	5100	6650	3590	5120	5132.23	5.53	-14428	5313	5216	5163	5066	5013	5190	5040	306	1530	500	3680	10	1	61221640	3141	10.53	1.36	12	0.25	487.00	3779.00	6670	20230214	-23.09	3900	20221013	31.54	6670	-23.09	20230214	4515	13.62	20230726	6670	-23.09	20230214	3900	31.54	20221013	3.39	N	050890	500	306 억	3384067	N	N	190	N	N
65	20230822	090505	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5140	20	2	0.39	136918730	26517	6.19	5140	5220	5140	6650	3590	5120	5163.43	5.53	929	5313	5216	5163	5066	5013	5190	5040	306	1530	500	3680	10	1	61221640	3147	10.55	1.36	12	0.04	487.00	3779.00	6670	20230214	-22.94	3900	20221013	31.79	6670	-22.94	20230214	4515	13.84	20230726	6670	-22.94	20230214	3900	31.79	20221013	3.39	N	050890	500	306 억	3384067	N	N	190	N	N
66	20230821	160504	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5120	-50	5	-0.97	2160829530	416922	68.16	5210	5260	5110	6720	3620	5170	5183.22	5.55	-75618	5430	5300	5220	5090	5010	5260	5050	306	1550	500	3720	10	1	61221640	3135	10.51	1.35	12	0.68	487.00	3779.00	6670	20230214	-23.24	3900	20221013	31.28	6670	-23.24	20230214	4515	13.40	20230726	6670	-23.24	20230214	3900	31.28	20221013	3.25	N	050890	500	306 억	3399589	N	N	190	N	N
67	20230821	150507	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5130	-40	5	-0.77	1970359710	379720	62.08	5210	5260	5110	6720	3620	5170	5188.98	5.55	-80947	5430	5300	5220	5090	5010	5260	5050	306	1550	500	3720	10	1	61221640	3141	10.53	1.36	12	0.62	487.00	3779.00	6670	20230214	-23.09	3900	20221013	31.54	6670	-23.09	20230214	4515	13.62	20230726	6670	-23.09	20230214	3900	31.54	20221013	3.25	N	050890	500	306 억	3399589	N	N	2944	N	N
68	20230821	140507	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5170	0	3	0.00	1466016960	281647	46.04	5210	5260	5160	6720	3620	5170	5205.16	5.55	-60271	5430	5300	5220	5090	5010	5260	5050	306	1550	500	3720	10	1	61221640	3165	10.62	1.37	12	0.46	487.00	3779.00	6670	20230214	-22.49	3900	20221013	32.56	6670	-22.49	20230214	4515	14.51	20230726	6670	-22.49	20230214	3900	32.56	20221013	3.25	N	050890	500	306 억	3399589	N	N	2944	N	N
69	20230821	130509	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5200	30	2	0.58	1144947500	219649	35.91	5210	5260	5170	6720	3620	5170	5212.62	5.55	-34542	5430	5300	5220	5090	5010	5260	5050	306	1550	500	3720	10	1	61221640	3184	10.68	1.38	12	0.36	487.00	3779.00	6670	20230214	-22.04	3900	20221013	33.33	6670	-22.04	20230214	4515	15.17	20230726	6670	-22.04	20230214	3900	33.33	20221013	3.25	N	050890	500	306 억	3399589	N	N	2944	N	N
70	20230821	120507	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5200	30	2	0.58	1001663310	192039	31.39	5210	5260	5170	6720	3620	5170	5215.94	5.55	-27453	5430	5300	5220	5090	5010	5260	5050	306	1550	500	3720	10	1	61221640	3184	10.68	1.38	12	0.31	487.00	3779.00	6670	20230214	-22.04	3900	20221013	33.33	6670	-22.04	20230214	4515	15.17	20230726	6670	-22.04	20230214	3900	33.33	20221013	3.25	N	050890	500	306 억	3399589	N	N	2944	N	N
71	20230821	110506	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5220	50	2	0.97	824243540	157883	25.81	5210	5260	5170	6720	3620	5170	5220.60	5.55	-20304	5430	5300	5220	5090	5010	5260	5050	306	1550	500	3720	10	1	61221640	3196	10.72	1.38	12	0.26	487.00	3779.00	6670	20230214	-21.74	3900	20221013	33.85	6670	-21.74	20230214	4515	15.61	20230726	6670	-21.74	20230214	3900	33.85	20221013	3.25	N	050890	500	306 억	3399589	N	N	2944	N	N
72	20230821	100504	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5240	70	2	1.35	556282080	106577	17.42	5210	5260	5170	6720	3620	5170	5219.53	5.55	-15253	5430	5300	5220	5090	5010	5260	5050	306	1550	500	3720	10	1	61221640	3208	10.76	1.39	12	0.17	487.00	3779.00	6670	20230214	-21.44	3900	20221013	34.36	6670	-21.44	20230214	4515	16.06	20230726	6670	-21.44	20230214	3900	34.36	20221013	3.25	N	050890	500	306 억	3399589	N	N	2944	N	N
73	20230821	090511	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5210	40	2	0.77	103714580	19895	3.25	5210	5260	5180	6720	3620	5170	5213.10	5.55	-2454	5430	5300	5220	5090	5010	5260	5050	306	1550	500	3720	10	1	61221640	3190	10.70	1.38	12	0.03	487.00	3779.00	6670	20230214	-21.89	3900	20221013	33.59	6670	-21.89	20230214	4515	15.39	20230726	6670	-21.89	20230214	3900	33.59	20221013	3.25	N	050890	500	306 억	3399589	N	N	2944	N	N
74	20230818	160505	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5170	-170	5	-3.18	3143652750	601960	21.95	5300	5350	5140	6940	3740	5340	5222.62	5.54	-1409	5640	5490	5390	5240	5140	5565	5315	306	1600	500	3840	10	1	61221640	3165	10.62	1.37	12	0.98	487.00	3779.00	6670	20230214	-22.49	3900	20221013	32.56	6670	-22.49	20230214	4515	14.51	20230726	6670	-22.49	20230214	3900	32.56	20221013	2.95	N	050890	500	306 억	3392244	N	N	2944	N	N
75	20230818	150459	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5160	-180	5	-3.37	2869558360	548959	20.02	5300	5350	5140	6940	3740	5340	5227.25	5.54	-9334	5640	5490	5390	5240	5140	5565	5315	306	1600	500	3840	10	1	61221640	3159	10.60	1.37	12	0.90	487.00	3779.00	6670	20230214	-22.64	3900	20221013	32.31	6670	-22.64	20230214	4515	14.29	20230726	6670	-22.64	20230214	3900	32.31	20221013	2.95	N	050890	500	306 억	3392244	N	N	112	N	N
76	20230818	140504	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5220	-120	5	-2.25	2366980100	451950	16.48	5300	5350	5180	6940	3740	5340	5237.24	5.54	369	5640	5490	5390	5240	5140	5565	5315	306	1600	500	3840	10	1	61221640	3196	10.72	1.38	12	0.74	487.00	3779.00	6670	20230214	-21.74	3900	20221013	33.85	6670	-21.74	20230214	4515	15.61	20230726	6670	-21.74	20230214	3900	33.85	20221013	2.95	N	050890	500	306 억	3392244	N	N	112	N	N
77	20230818	130501	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5270	-70	5	-1.31	1964754430	374792	13.67	5300	5350	5180	6940	3740	5340	5242.23	5.54	2093	5640	5490	5390	5240	5140	5565	5315	306	1600	500	3840	10	1	61221640	3226	10.82	1.39	12	0.61	487.00	3779.00	6670	20230214	-20.99	3900	20221013	35.13	6670	-20.99	20230214	4515	16.72	20230726	6670	-20.99	20230214	3900	35.13	20221013	2.95	N	050890	500	306 억	3392244	N	N	112	N	N
78	20230818	120510	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5250	-90	5	-1.69	1667865320	317930	11.59	5300	5350	5180	6940	3740	5340	5245.98	5.54	1005	5640	5490	5390	5240	5140	5565	5315	306	1600	500	3840	10	1	61221640	3214	10.78	1.39	12	0.52	487.00	3779.00	6670	20230214	-21.29	3900	20221013	34.62	6670	-21.29	20230214	4515	16.28	20230726	6670	-21.29	20230214	3900	34.62	20221013	2.95	N	050890	500	306 억	3392244	N	N	112	N	N
79	20230818	110502	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5270	-70	5	-1.31	1396828170	266315	9.71	5300	5350	5180	6940	3740	5340	5244.99	5.54	3531	5640	5490	5390	5240	5140	5565	5315	306	1600	500	3840	10	1	61221640	3226	10.82	1.39	12	0.44	487.00	3779.00	6670	20230214	-20.99	3900	20221013	35.13	6670	-20.99	20230214	4515	16.72	20230726	6670	-20.99	20230214	3900	35.13	20221013	2.95	N	050890	500	306 억	3392244	N	N	112	N	N
80	20230818	100504	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5210	-130	5	-2.43	1094758460	208696	7.61	5300	5350	5180	6940	3740	5340	5245.66	5.54	2613	5640	5490	5390	5240	5140	5565	5315	306	1600	500	3840	10	1	61221640	3190	10.70	1.38	12	0.34	487.00	3779.00	6670	20230214	-21.89	3900	20221013	33.59	6670	-21.89	20230214	4515	15.39	20230726	6670	-21.89	20230214	3900	33.59	20221013	2.95	N	050890	500	306 억	3392244	N	N	112	N	N
81	20230818	090505	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5310	-30	5	-0.56	277772620	52483	1.91	5300	5350	5250	6940	3740	5340	5292.53	5.54	2228	5640	5490	5390	5240	5140	5565	5315	306	1600	500	3840	10	1	61221640	3251	10.90	1.41	12	0.09	487.00	3779.00	6670	20230214	-20.39	3900	20221013	36.15	6670	-20.39	20230214	4515	17.61	20230726	6670	-20.39	20230214	3900	36.15	20221013	2.95	N	050890	500	306 억	3392244	N	N	112	N	N
82	20230817	160504	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5340	140	2	2.69	14691829630	2706811	92.94	5300	5540	5290	6760	3640	5200	5428.04	5.55	-5394	5773	5486	5333	5046	4893	5410	4970	306	1560	500	3740	10	1	61221640	3269	10.97	1.41	12	4.42	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4515	18.27	20230726	6670	-19.94	20230214	3900	36.92	20221013	2.98	N	050890	500	306 억	3398618	N	N	112	N	N
83	20230817	150509	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5390	190	2	3.65	14104752890	2597364	89.18	5300	5540	5290	6760	3640	5200	5430.42	5.55	-15935	5773	5486	5333	5046	4893	5410	4970	306	1560	500	3740	10	1	61221640	3300	11.07	1.43	12	4.24	487.00	3779.00	6670	20230214	-19.19	3900	20221013	38.21	6670	-19.19	20230214	4515	19.38	20230726	6670	-19.19	20230214	3900	38.21	20221013	2.98	N	050890	500	306 억	3398618	N	N	2	N	N
84	20230817	140504	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5430	230	2	4.42	13533594240	2491640	85.55	5300	5540	5290	6760	3640	5200	5431.61	5.55	-15558	5773	5486	5333	5046	4893	5410	4970	306	1560	500	3740	10	1	61221640	3324	11.15	1.44	12	4.07	487.00	3779.00	6670	20230214	-18.59	3900	20221013	39.23	6670	-18.59	20230214	4515	20.27	20230726	6670	-18.59	20230214	3900	39.23	20221013	2.98	N	050890	500	306 억	3398618	N	N	2	N	N
85	20230817	130501	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5400	200	2	3.85	12987558760	2390759	82.09	5300	5540	5290	6760	3640	5200	5432.41	5.55	-185	5773	5486	5333	5046	4893	5410	4970	306	1560	500	3740	10	1	61221640	3306	11.09	1.43	12	3.91	487.00	3779.00	6670	20230214	-19.04	3900	20221013	38.46	6670	-19.04	20230214	4515	19.60	20230726	6670	-19.04	20230214	3900	38.46	20221013	2.98	N	050890	500	306 억	3398618	N	N	2	N	N
86	20230817	120503	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5470	270	2	5.19	12156864580	2237492	76.82	5300	5540	5290	6760	3640	5200	5433.27	5.55	13160	5773	5486	5333	5046	4893	5410	4970	306	1560	500	3740	10	1	61221640	3349	11.23	1.45	12	3.65	487.00	3779.00	6670	20230214	-17.99	3900	20221013	40.26	6670	-17.99	20230214	4515	21.15	20230726	6670	-17.99	20230214	3900	40.26	20221013	2.98	N	050890	500	306 억	3398618	N	N	2	N	N
87	20230817	110503	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5450	250	2	4.81	8878251220	1640154	56.32	5300	5540	5290	6760	3640	5200	5413.08	5.55	1155	5773	5486	5333	5046	4893	5410	4970	306	1560	500	3740	10	1	61221640	3337	11.19	1.44	12	2.68	487.00	3779.00	6670	20230214	-18.29	3900	20221013	39.74	6670	-18.29	20230214	4515	20.71	20230726	6670	-18.29	20230214	3900	39.74	20221013	2.98	N	050890	500	306 억	3398618	N	N	2	N	N
88	20230817	100502	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5410	210	2	4.04	7379075160	1362697	46.79	5300	5540	5290	6760	3640	5200	5415.07	5.55	12802	5773	5486	5333	5046	4893	5410	4970	306	1560	500	3740	10	1	61221640	3312	11.11	1.43	12	2.23	487.00	3779.00	6670	20230214	-18.89	3900	20221013	38.72	6670	-18.89	20230214	4515	19.82	20230726	6670	-18.89	20230214	3900	38.72	20221013	2.98	N	050890	500	306 억	3398618	N	N	2	N	N
89	20230817	090501	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5480	280	2	5.38	2192849500	405643	13.93	5300	5540	5290	6760	3640	5200	5405.93	5.55	33992	5773	5486	5333	5046	4893	5410	4970	306	1560	500	3740	10	1	61221640	3355	11.25	1.45	12	0.66	487.00	3779.00	6670	20230214	-17.84	3900	20221013	40.51	6670	-17.84	20230214	4515	21.37	20230726	6670	-17.84	20230214	3900	40.51	20221013	2.98	N	050890	500	306 억	3398618	N	N	2	N	N
90	20230816	160502	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5200	150	2	2.97	15461804010	2863315	584.58	5540	5620	5180	6560	3540	5050	5400.10	5.83	-166404	5223	5136	5093	5006	4963	5115	4985	306	1510	500	3630	10	1	61221640	3184	10.68	1.38	12	4.68	487.00	3779.00	6670	20230214	-22.04	3900	20221013	33.33	6670	-22.04	20230214	4515	15.17	20230726	6670	-22.04	20230214	3900	33.33	20221013	2.97	N	050890	500	306 억	3571061	N	N	2	N	N
91	20230816	150503	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5210	160	2	3.17	15005544620	2775763	566.71	5540	5620	5180	6560	3540	5050	5405.92	5.83	-167250	5223	5136	5093	5006	4963	5115	4985	306	1510	500	3630	10	1	61221640	3190	10.70	1.38	12	4.53	487.00	3779.00	6670	20230214	-21.89	3900	20221013	33.59	6670	-21.89	20230214	4515	15.39	20230726	6670	-21.89	20230214	3900	33.59	20221013	2.97	N	050890	500	306 억	3571061	N	N	294	N	N
92	20230816	140502	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5200	150	2	2.97	14291803120	2639584	538.91	5540	5620	5180	6560	3540	5050	5414.41	5.83	-167344	5223	5136	5093	5006	4963	5115	4985	306	1510	500	3630	10	1	61221640	3184	10.68	1.38	12	4.31	487.00	3779.00	6670	20230214	-22.04	3900	20221013	33.33	6670	-22.04	20230214	4515	15.17	20230726	6670	-22.04	20230214	3900	33.33	20221013	2.97	N	050890	500	306 억	3571061	N	N	294	N	N
93	20230816	130502	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5250	200	2	3.96	13601806540	2507176	511.87	5540	5620	5210	6560	3540	5050	5425.15	5.83	-165616	5223	5136	5093	5006	4963	5115	4985	306	1510	500	3630	10	1	61221640	3214	10.78	1.39	12	4.10	487.00	3779.00	6670	20230214	-21.29	3900	20221013	34.62	6670	-21.29	20230214	4515	16.28	20230726	6670	-21.29	20230214	3900	34.62	20221013	2.97	N	050890	500	306 억	3571061	N	N	294	N	N
94	20230816	120508	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5230	180	2	3.56	13134982940	2418346	493.74	5540	5620	5210	6560	3540	5050	5431.39	5.83	-162777	5223	5136	5093	5006	4963	5115	4985	306	1510	500	3630	10	1	61221640	3202	10.74	1.38	12	3.95	487.00	3779.00	6670	20230214	-21.59	3900	20221013	34.10	6670	-21.59	20230214	4515	15.84	20230726	6670	-21.59	20230214	3900	34.10	20221013	2.97	N	050890	500	306 억	3571061	N	N	294	N	N
95	20230816	110506	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5290	240	2	4.75	12235981020	2246751	458.70	5540	5620	5240	6560	3540	5050	5446.08	5.83	-156722	5223	5136	5093	5006	4963	5115	4985	306	1510	500	3630	10	1	61221640	3239	10.86	1.40	12	3.67	487.00	3779.00	6670	20230214	-20.69	3900	20221013	35.64	6670	-20.69	20230214	4515	17.17	20230726	6670	-20.69	20230214	3900	35.64	20221013	2.97	N	050890	500	306 억	3571061	N	N	294	N	N
96	20230816	100502	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5350	300	2	5.94	10829288090	1980548	404.35	5540	5620	5280	6560	3540	5050	5467.82	5.83	-149299	5223	5136	5093	5006	4963	5115	4985	306	1510	500	3630	10	1	61221640	3275	10.99	1.42	12	3.24	487.00	3779.00	6670	20230214	-19.79	3900	20221013	37.18	6670	-19.79	20230214	4515	18.49	20230726	6670	-19.79	20230214	3900	37.18	20221013	2.97	N	050890	500	306 억	3571061	N	N	294	N	N
97	20230816	090500	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5570	520	2	10.30	4550874580	824077	168.25	5540	5620	5420	6560	3540	5050	5522.39	5.83	-33313	5223	5136	5093	5006	4963	5115	4985	306	1510	500	3630	10	1	61221640	3410	11.44	1.47	12	1.35	487.00	3779.00	6670	20230214	-16.49	3900	20221013	42.82	6670	-16.49	20230214	4515	23.37	20230726	6670	-16.49	20230214	3900	42.82	20221013	2.97	N	050890	500	306 억	3571061	N	N	294	N	N
98	20230814	160458	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5050	-20	5	-0.39	1315989240	257808	114.38	5150	5180	5050	6590	3550	5070	5104.81	5.90	-42063	5160	5115	5045	5000	4930	5137	5022	306	1520	500	3650	10	1	61221640	3092	10.37	1.34	12	0.42	487.00	3779.00	6670	20230214	-24.29	3900	20221013	29.49	6670	-24.29	20230214	4515	11.85	20230726	6670	-24.29	20230214	3900	29.49	20221013	2.97	N	050890	500	306 억	3613028	N	N	294	N	N
99	20230814	150456	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5070	0	3	0.00	1218741150	238619	105.87	5150	5180	5050	6590	3550	5070	5107.48	5.90	-39873	5160	5115	5045	5000	4930	5137	5022	306	1520	500	3650	10	1	61221640	3104	10.41	1.34	12	0.39	487.00	3779.00	6670	20230214	-23.99	3900	20221013	30.00	6670	-23.99	20230214	4515	12.29	20230726	6670	-23.99	20230214	3900	30.00	20221013	2.97	N	050890	500	306 억	3613028	N	N	1	N	N
100	20230814	140456	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5060	-10	5	-0.20	1152485700	225516	100.06	5150	5180	5050	6590	3550	5070	5110.44	5.90	-35567	5160	5115	5045	5000	4930	5137	5022	306	1520	500	3650	10	1	61221640	3098	10.39	1.34	12	0.37	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	2.97	N	050890	500	306 억	3613028	N	N	1	N	N
101	20230814	130454	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5060	-10	5	-0.20	1028237940	201007	89.18	5150	5180	5050	6590	3550	5070	5115.43	5.90	-22217	5160	5115	5045	5000	4930	5137	5022	306	1520	500	3650	10	1	61221640	3098	10.39	1.34	12	0.33	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	2.97	N	050890	500	306 억	3613028	N	N	1	N	N
102	20230814	120454	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5070	0	3	0.00	977811180	191043	84.76	5150	5180	5060	6590	3550	5070	5118.28	5.90	-19790	5160	5115	5045	5000	4930	5137	5022	306	1520	500	3650	10	1	61221640	3104	10.41	1.34	12	0.31	487.00	3779.00	6670	20230214	-23.99	3900	20221013	30.00	6670	-23.99	20230214	4515	12.29	20230726	6670	-23.99	20230214	3900	30.00	20221013	2.97	N	050890	500	306 억	3613028	N	N	1	N	N
103	20230814	110454	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5130	60	2	1.18	805131090	157109	69.71	5150	5180	5090	6590	3550	5070	5124.67	5.90	-2673	5160	5115	5045	5000	4930	5137	5022	306	1520	500	3650	10	1	61221640	3141	10.53	1.36	12	0.26	487.00	3779.00	6670	20230214	-23.09	3900	20221013	31.54	6670	-23.09	20230214	4515	13.62	20230726	6670	-23.09	20230214	3900	31.54	20221013	2.97	N	050890	500	306 억	3613028	N	N	1	N	N
104	20230814	100453	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5110	40	2	0.79	619660540	120850	53.62	5150	5180	5090	6590	3550	5070	5127.52	5.90	8193	5160	5115	5045	5000	4930	5137	5022	306	1520	500	3650	10	1	61221640	3128	10.49	1.35	12	0.20	487.00	3779.00	6670	20230214	-23.39	3900	20221013	31.03	6670	-23.39	20230214	4515	13.18	20230726	6670	-23.39	20230214	3900	31.03	20221013	2.97	N	050890	500	306 억	3613028	N	N	1	N	N
105	20230814	090453	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5140	70	2	1.38	208958650	40564	18.00	5150	5180	5120	6590	3550	5070	5151.33	5.90	2152	5160	5115	5045	5000	4930	5137	5022	306	1520	500	3650	10	1	61221640	3147	10.55	1.36	12	0.07	487.00	3779.00	6670	20230214	-22.94	3900	20221013	31.79	6670	-22.94	20230214	4515	13.84	20230726	6670	-22.94	20230214	3900	31.79	20221013	2.97	N	050890	500	306 억	3613028	N	N	1	N	N
106	20230811	160453	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5070	100	2	2.01	1132257355	223988	126.73	4980	5090	4975	6460	3480	4970	5055.00	5.84	40241	5050	5010	4990	4950	4930	5000	4940	306	1490	500	3570	10	1	61221640	3104	10.41	1.34	12	0.37	487.00	3779.00	6670	20230214	-23.99	3900	20221013	30.00	6670	-23.99	20230214	4515	12.29	20230726	6670	-23.99	20230214	3900	30.00	20221013	2.97	N	050890	500	306 억	3573802	N	N	1	N	N
107	20230811	150450	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5060	90	2	1.81	1080311245	213736	120.93	4980	5090	4975	6460	3480	4970	5054.43	5.84	41141	5050	5010	4990	4950	4930	5000	4940	306	1490	500	3570	10	1	61221640	3098	10.39	1.34	12	0.35	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	2.97	N	050890	500	306 억	3573802	N	N	3	N	N
108	20230811	140451	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5050	80	2	1.61	945976045	187159	105.89	4980	5090	4975	6460	3480	4970	5054.41	5.84	38117	5050	5010	4990	4950	4930	5000	4940	306	1490	500	3570	10	1	61221640	3092	10.37	1.34	12	0.31	487.00	3779.00	6670	20230214	-24.29	3900	20221013	29.49	6670	-24.29	20230214	4515	11.85	20230726	6670	-24.29	20230214	3900	29.49	20221013	2.97	N	050890	500	306 억	3573802	N	N	3	N	N
109	20230811	130449	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5080	110	2	2.21	845714105	167346	94.68	4980	5090	4975	6460	3480	4970	5053.70	5.84	40906	5050	5010	4990	4950	4930	5000	4940	306	1490	500	3570	10	1	61221640	3110	10.43	1.34	12	0.27	487.00	3779.00	6670	20230214	-23.84	3900	20221013	30.26	6670	-23.84	20230214	4515	12.51	20230726	6670	-23.84	20230214	3900	30.26	20221013	2.97	N	050890	500	306 억	3573802	N	N	3	N	N
110	20230811	120447	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5060	90	2	1.81	693257225	137242	77.65	4980	5090	4975	6460	3480	4970	5051.37	5.84	37810	5050	5010	4990	4950	4930	5000	4940	306	1490	500	3570	10	1	61221640	3098	10.39	1.34	12	0.22	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	2.97	N	050890	500	306 억	3573802	N	N	3	N	N
111	20230811	110446	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5080	110	2	2.21	591512635	117171	66.29	4980	5090	4975	6460	3480	4970	5048.31	5.84	35002	5050	5010	4990	4950	4930	5000	4940	306	1490	500	3570	10	1	61221640	3110	10.43	1.34	12	0.19	487.00	3779.00	6670	20230214	-23.84	3900	20221013	30.26	6670	-23.84	20230214	4515	12.51	20230726	6670	-23.84	20230214	3900	30.26	20221013	2.97	N	050890	500	306 억	3573802	N	N	3	N	N
112	20230811	100444	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5080	110	2	2.21	403660405	80088	45.31	4980	5090	4975	6460	3480	4970	5040.24	5.84	22819	5050	5010	4990	4950	4930	5000	4940	306	1490	500	3570	10	1	61221640	3110	10.43	1.34	12	0.13	487.00	3779.00	6670	20230214	-23.84	3900	20221013	30.26	6670	-23.84	20230214	4515	12.51	20230726	6670	-23.84	20230214	3900	30.26	20221013	2.97	N	050890	500	306 억	3573802	N	N	3	N	N
113	20230811	090450	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4985	15	2	0.30	38338845	7693	4.35	4980	5010	4975	6460	3480	4970	4983.66	5.84	-1076	5050	5010	4990	4950	4930	5000	4940	306	1490	500	3570	5	1	61221640	3052	10.24	1.32	12	0.01	487.00	3779.00	6670	20230214	-25.26	3900	20221013	27.82	6670	-25.26	20230214	4515	10.41	20230726	6670	-25.26	20230214	3900	27.82	20221013	2.97	N	050890	500	306 억	3573802	N	N	3	N	N
114	20230810	160447	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4970	-40	5	-0.80	861599045	172934	107.25	5010	5030	4970	6510	3510	5010	4982.24	5.83	5514	5096	5052	5026	4982	4956	5075	5005	306	1500	500	3600	5	1	61221640	3043	10.21	1.32	12	0.28	487.00	3779.00	6670	20230214	-25.49	3900	20221013	27.44	6670	-25.49	20230214	4515	10.08	20230726	6670	-25.49	20230214	3900	27.44	20221013	2.99	N	050890	500	306 억	3568293	N	N	1822	N	N
115	20230810	150444	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4985	-25	5	-0.50	806113755	161784	100.33	5010	5030	4970	6510	3510	5010	4982.65	5.83	6889	5096	5052	5026	4982	4956	5075	5005	306	1500	500	3600	5	1	61221640	3052	10.24	1.32	12	0.26	487.00	3779.00	6670	20230214	-25.26	3900	20221013	27.82	6670	-25.26	20230214	4515	10.41	20230726	6670	-25.26	20230214	3900	27.82	20221013	2.99	N	050890	500	306 억	3568293	N	N	1822	N	N
116	20230810	140444	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4980	-30	5	-0.60	717157360	143930	89.26	5010	5030	4970	6510	3510	5010	4982.68	5.83	8876	5096	5052	5026	4982	4956	5075	5005	306	1500	500	3600	5	1	61221640	3049	10.23	1.32	12	0.24	487.00	3779.00	6670	20230214	-25.34	3900	20221013	27.69	6670	-25.34	20230214	4515	10.30	20230726	6670	-25.34	20230214	3900	27.69	20221013	2.99	N	050890	500	306 억	3568293	N	N	1822	N	N
117	20230810	130440	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4975	-35	5	-0.70	658058690	132062	81.90	5010	5030	4970	6510	3510	5010	4982.95	5.83	10204	5096	5052	5026	4982	4956	5075	5005	306	1500	500	3600	5	1	61221640	3046	10.22	1.32	12	0.22	487.00	3779.00	6670	20230214	-25.41	3900	20221013	27.56	6670	-25.41	20230214	4515	10.19	20230726	6670	-25.41	20230214	3900	27.56	20221013	2.99	N	050890	500	306 억	3568293	N	N	1822	N	N
118	20230810	120447	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4985	-25	5	-0.50	536828740	107722	66.80	5010	5030	4970	6510	3510	5010	4983.46	5.83	11434	5096	5052	5026	4982	4956	5075	5005	306	1500	500	3600	5	1	61221640	3052	10.24	1.32	12	0.18	487.00	3779.00	6670	20230214	-25.26	3900	20221013	27.82	6670	-25.26	20230214	4515	10.41	20230726	6670	-25.26	20230214	3900	27.82	20221013	2.99	N	050890	500	306 억	3568293	N	N	1822	N	N
119	20230810	110448	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4985	-25	5	-0.50	443199775	88938	55.16	5010	5030	4970	6510	3510	5010	4983.24	5.83	9020	5096	5052	5026	4982	4956	5075	5005	306	1500	500	3600	5	1	61221640	3052	10.24	1.32	12	0.15	487.00	3779.00	6670	20230214	-25.26	3900	20221013	27.82	6670	-25.26	20230214	4515	10.41	20230726	6670	-25.26	20230214	3900	27.82	20221013	2.99	N	050890	500	306 억	3568293	N	N	1822	N	N
120	20230810	100446	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4985	-25	5	-0.50	336668465	67568	41.90	5010	5030	4970	6510	3510	5010	4982.66	5.83	7405	5096	5052	5026	4982	4956	5075	5005	306	1500	500	3600	5	1	61221640	3052	10.24	1.32	12	0.11	487.00	3779.00	6670	20230214	-25.26	3900	20221013	27.82	6670	-25.26	20230214	4515	10.41	20230726	6670	-25.26	20230214	3900	27.82	20221013	2.99	N	050890	500	306 억	3568293	N	N	1822	N	N
121	20230810	090450	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5020	10	2	0.20	9770750	1951	1.21	5010	5030	5000	6510	3510	5010	5008.07	5.83	-1617	5096	5052	5026	4982	4956	5075	5005	306	1500	500	3600	10	1	61221640	3073	10.31	1.33	12	0.00	487.00	3779.00	6670	20230214	-24.74	3900	20221013	28.72	6670	-24.74	20230214	4515	11.18	20230726	6670	-24.74	20230214	3900	28.72	20221013	2.99	N	050890	500	306 억	3568293	N	N	1822	N	N
122	20230809	160445	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5010	-20	5	-0.40	808536140	160738	53.46	5000	5070	5000	6530	3530	5030	5030.22	5.83	-1414	5196	5112	5046	4962	4896	5155	5005	306	1500	500	3620	10	1	61221640	3067	10.29	1.33	12	0.26	487.00	3779.00	6670	20230214	-24.89	3900	20221013	28.46	6670	-24.89	20230214	4515	10.96	20230726	6670	-24.89	20230214	3900	28.46	20221013	2.99	N	050890	500	306 억	3569643	N	N	1822	N	N
123	20230809	150440	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5030	0	3	0.00	704512050	139991	46.56	5000	5070	5000	6530	3530	5030	5032.55	5.83	-1164	5196	5112	5046	4962	4896	5155	5005	306	1500	500	3620	10	1	61221640	3079	10.33	1.33	12	0.23	487.00	3779.00	6670	20230214	-24.59	3900	20221013	28.97	6670	-24.59	20230214	4515	11.41	20230726	6670	-24.59	20230214	3900	28.97	20221013	2.99	N	050890	500	306 억	3569643	N	N	35	N	N
124	20230809	140439	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5050	20	2	0.40	584045350	116030	38.59	5000	5070	5000	6530	3530	5030	5033.57	5.83	-176	5196	5112	5046	4962	4896	5155	5005	306	1500	500	3620	10	1	61221640	3092	10.37	1.34	12	0.19	487.00	3779.00	6670	20230214	-24.29	3900	20221013	29.49	6670	-24.29	20230214	4515	11.85	20230726	6670	-24.29	20230214	3900	29.49	20221013	2.99	N	050890	500	306 억	3569643	N	N	35	N	N
125	20230809	130449	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5040	10	2	0.20	532535870	105807	35.19	5000	5070	5000	6530	3530	5030	5033.09	5.83	-565	5196	5112	5046	4962	4896	5155	5005	306	1500	500	3620	10	1	61221640	3086	10.35	1.33	12	0.17	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	2.99	N	050890	500	306 억	3569643	N	N	35	N	N
126	20230809	120446	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5050	20	2	0.40	452686310	89984	29.93	5000	5070	5000	6530	3530	5030	5030.74	5.83	-1114	5196	5112	5046	4962	4896	5155	5005	306	1500	500	3620	10	1	61221640	3092	10.37	1.34	12	0.15	487.00	3779.00	6670	20230214	-24.29	3900	20221013	29.49	6670	-24.29	20230214	4515	11.85	20230726	6670	-24.29	20230214	3900	29.49	20221013	2.99	N	050890	500	306 억	3569643	N	N	35	N	N
127	20230809	110445	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5040	10	2	0.20	247907180	49256	16.38	5000	5070	5000	6530	3530	5030	5033.04	5.83	-8103	5196	5112	5046	4962	4896	5155	5005	306	1500	500	3620	10	1	61221640	3086	10.35	1.33	12	0.08	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	2.99	N	050890	500	306 억	3569643	N	N	35	N	N
128	20230809	100439	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5040	10	2	0.20	117392950	23315	7.75	5000	5070	5000	6530	3530	5030	5035.08	5.83	-5489	5196	5112	5046	4962	4896	5155	5005	306	1500	500	3620	10	1	61221640	3086	10.35	1.33	12	0.04	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	2.99	N	050890	500	306 억	3569643	N	N	35	N	N
129	20230809	090439	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5060	30	2	0.60	4748770	945	0.31	5000	5060	5000	6530	3530	5030	5025.15	5.83	-468	5196	5112	5046	4962	4896	5155	5005	306	1500	500	3620	10	1	61221640	3098	10.39	1.34	12	0.00	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	2.99	N	050890	500	306 억	3569643	N	N	35	N	N
130	20230808	160448	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5030	30	2	0.60	1511644725	299751	149.04	4990	5130	4980	6500	3500	5000	5043.01	5.88	-28812	5123	5061	4998	4936	4873	5092	4967	306	1500	500	3600	10	1	61221640	3079	10.33	1.33	12	0.49	487.00	3779.00	6670	20230214	-24.59	3900	20221013	28.97	6670	-24.59	20230214	4515	11.41	20230726	6670	-24.59	20230214	3900	28.97	20221013	2.99	N	050890	500	306 억	3597717	N	N	35	N	N
131	20230808	150443	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4995	-5	5	-0.10	1432061105	283852	141.13	4990	5130	4985	6500	3500	5000	5045.10	5.88	-31812	5123	5061	4998	4936	4873	5092	4967	306	1500	500	3600	5	1	61221640	3058	10.26	1.32	12	0.46	487.00	3779.00	6670	20230214	-25.11	3900	20221013	28.08	6670	-25.11	20230214	4515	10.63	20230726	6670	-25.11	20230214	3900	28.08	20221013	2.99	N	050890	500	306 억	3597717	N	N	1759	N	N
132	20230808	140440	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5060	60	2	1.20	1237357030	245056	121.84	4990	5130	4990	6500	3500	5000	5049.28	5.88	-28589	5123	5061	4998	4936	4873	5092	4967	306	1500	500	3600	10	1	61221640	3098	10.39	1.34	12	0.40	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	2.99	N	050890	500	306 억	3597717	N	N	1759	N	N
133	20230808	130435	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5000	0	3	0.00	717918120	142846	71.02	4990	5090	4990	6500	3500	5000	5025.82	5.88	-26670	5123	5061	4998	4936	4873	5092	4967	306	1500	500	3600	10	1	61221640	3061	10.27	1.32	12	0.23	487.00	3779.00	6670	20230214	-25.04	3900	20221013	28.21	6670	-25.04	20230214	4515	10.74	20230726	6670	-25.04	20230214	3900	28.21	20221013	2.99	N	050890	500	306 억	3597717	N	N	1759	N	N
134	20230808	120440	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5010	10	2	0.20	617797260	122841	61.08	4990	5090	4990	6500	3500	5000	5029.24	5.88	-26467	5123	5061	4998	4936	4873	5092	4967	306	1500	500	3600	10	1	61221640	3067	10.29	1.33	12	0.20	487.00	3779.00	6670	20230214	-24.89	3900	20221013	28.46	6670	-24.89	20230214	4515	10.96	20230726	6670	-24.89	20230214	3900	28.46	20221013	2.99	N	050890	500	306 억	3597717	N	N	1759	N	N
135	20230808	110436	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5030	30	2	0.60	502888230	99914	49.68	4990	5090	4990	6500	3500	5000	5033.21	5.88	-25653	5123	5061	4998	4936	4873	5092	4967	306	1500	500	3600	10	1	61221640	3079	10.33	1.33	12	0.16	487.00	3779.00	6670	20230214	-24.59	3900	20221013	28.97	6670	-24.59	20230214	4515	11.41	20230726	6670	-24.59	20230214	3900	28.97	20221013	2.99	N	050890	500	306 억	3597717	N	N	1759	N	N
136	20230808	100442	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5060	60	2	1.20	315139930	62642	31.15	4990	5090	4990	6500	3500	5000	5030.81	5.88	-15083	5123	5061	4998	4936	4873	5092	4967	306	1500	500	3600	10	1	61221640	3098	10.39	1.34	12	0.10	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	2.99	N	050890	500	306 억	3597717	N	N	1759	N	N
137	20230808	090442	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5020	20	2	0.40	61038970	12224	6.08	4990	5030	4990	6500	3500	5000	4993.37	5.88	1868	5123	5061	4998	4936	4873	5092	4967	306	1500	500	3600	10	1	61221640	3073	10.31	1.33	12	0.02	487.00	3779.00	6670	20230214	-24.74	3900	20221013	28.72	6670	-24.74	20230214	4515	11.18	20230726	6670	-24.74	20230214	3900	28.72	20221013	2.99	N	050890	500	306 억	3597717	N	N	1759	N	N
138	20230807	160440	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5000	30	2	0.60	999266070	199697	97.88	4990	5060	4935	6460	3480	4970	5003.95	5.83	25810	5093	5031	4933	4871	4773	5062	4902	306	1490	500	3570	10	1	61221640	3061	10.27	1.32	12	0.33	487.00	3779.00	6670	20230214	-25.04	3900	20221013	28.21	6670	-25.04	20230214	4515	10.74	20230726	6670	-25.04	20230214	3900	28.21	20221013	3.01	N	050890	500	306 억	3571997	N	N	1699	N	N
139	20230807	150438	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4990	20	2	0.40	958007205	191438	93.83	4990	5060	4935	6460	3480	4970	5004.30	5.83	25269	5093	5031	4933	4871	4773	5062	4902	306	1490	500	3570	5	1	61221640	3055	10.25	1.32	12	0.31	487.00	3779.00	6670	20230214	-25.19	3900	20221013	27.95	6670	-25.19	20230214	4515	10.52	20230726	6670	-25.19	20230214	3900	27.95	20221013	3.01	N	050890	500	306 억	3571997	N	N	41	N	N
140	20230807	140441	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5000	30	2	0.60	857898895	171377	84.00	4990	5060	4935	6460	3480	4970	5005.95	5.83	23414	5093	5031	4933	4871	4773	5062	4902	306	1490	500	3570	10	1	61221640	3061	10.27	1.32	12	0.28	487.00	3779.00	6670	20230214	-25.04	3900	20221013	28.21	6670	-25.04	20230214	4515	10.74	20230726	6670	-25.04	20230214	3900	28.21	20221013	3.01	N	050890	500	306 억	3571997	N	N	41	N	N
141	20230807	130437	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5040	70	2	1.41	728350130	145535	71.33	4990	5060	4935	6460	3480	4970	5004.68	5.83	21492	5093	5031	4933	4871	4773	5062	4902	306	1490	500	3570	10	1	61221640	3086	10.35	1.33	12	0.24	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	3.01	N	050890	500	306 억	3571997	N	N	41	N	N
142	20230807	120436	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5050	80	2	1.61	629279860	125892	61.71	4990	5050	4935	6460	3480	4970	4998.61	5.83	15099	5093	5031	4933	4871	4773	5062	4902	306	1490	500	3570	10	1	61221640	3092	10.37	1.34	12	0.21	487.00	3779.00	6670	20230214	-24.29	3900	20221013	29.49	6670	-24.29	20230214	4515	11.85	20230726	6670	-24.29	20230214	3900	29.49	20221013	3.01	N	050890	500	306 억	3571997	N	N	41	N	N
143	20230807	110433	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4995	25	2	0.50	447051935	89580	43.91	4990	5030	4935	6460	3480	4970	4990.57	5.83	8012	5093	5031	4933	4871	4773	5062	4902	306	1490	500	3570	5	1	61221640	3058	10.26	1.32	12	0.15	487.00	3779.00	6670	20230214	-25.11	3900	20221013	28.08	6670	-25.11	20230214	4515	10.63	20230726	6670	-25.11	20230214	3900	28.08	20221013	3.01	N	050890	500	306 억	3571997	N	N	41	N	N
144	20230807	100436	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5020	50	2	1.01	322090615	64554	31.64	4990	5030	4935	6460	3480	4970	4989.53	5.83	3467	5093	5031	4933	4871	4773	5062	4902	306	1490	500	3570	10	1	61221640	3073	10.31	1.33	12	0.11	487.00	3779.00	6670	20230214	-24.74	3900	20221013	28.72	6670	-24.74	20230214	4515	11.18	20230726	6670	-24.74	20230214	3900	28.72	20221013	3.01	N	050890	500	306 억	3571997	N	N	41	N	N
145	20230807	090437	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4965	-5	5	-0.10	24249515	4889	2.40	4990	4990	4935	6460	3480	4970	4959.66	5.83	-2215	5093	5031	4933	4871	4773	5062	4902	306	1490	500	3570	5	1	61221640	3040	10.20	1.31	12	0.01	487.00	3779.00	6670	20230214	-25.56	3900	20221013	27.31	6670	-25.56	20230214	4515	9.97	20230726	6670	-25.56	20230214	3900	27.31	20221013	3.01	N	050890	500	306 억	3571997	N	N	41	N	N
146	20230804	160433	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4970	105	2	2.16	1004752630	203652	74.26	4845	4995	4835	6320	3410	4865	4933.67	5.73	61632	5065	4965	4900	4800	4735	4932	4767	306	1455	500	3500	5	1	61221640	3043	10.21	1.32	12	0.33	487.00	3779.00	6670	20230214	-25.49	3900	20221013	27.44	6670	-25.49	20230214	4515	10.08	20230726	6670	-25.49	20230214	3900	27.44	20221013	2.99	N	050890	500	306 억	3510365	N	N	41	N	N
147	20230804	150434	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4960	95	2	1.95	920086375	186611	68.04	4845	4995	4835	6320	3410	4865	4930.50	5.73	57819	5065	4965	4900	4800	4735	4932	4767	306	1455	500	3500	5	1	61221640	3037	10.18	1.31	12	0.30	487.00	3779.00	6670	20230214	-25.64	3900	20221013	27.18	6670	-25.64	20230214	4515	9.86	20230726	6670	-25.64	20230214	3900	27.18	20221013	2.99	N	050890	500	306 억	3510365	N	N	43	N	N
148	20230804	140440	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4950	85	2	1.75	785344715	159390	58.12	4845	4995	4835	6320	3410	4865	4927.19	5.73	46651	5065	4965	4900	4800	4735	4932	4767	306	1455	500	3500	5	1	61221640	3030	10.16	1.31	12	0.26	487.00	3779.00	6670	20230214	-25.79	3900	20221013	26.92	6670	-25.79	20230214	4515	9.63	20230726	6670	-25.79	20230214	3900	26.92	20221013	2.99	N	050890	500	306 억	3510365	N	N	43	N	N
149	20230804	130434	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4960	95	2	1.95	721257105	146445	53.40	4845	4995	4835	6320	3410	4865	4925.11	5.73	38894	5065	4965	4900	4800	4735	4932	4767	306	1455	500	3500	5	1	61221640	3037	10.18	1.31	12	0.24	487.00	3779.00	6670	20230214	-25.64	3900	20221013	27.18	6670	-25.64	20230214	4515	9.86	20230726	6670	-25.64	20230214	3900	27.18	20221013	2.99	N	050890	500	306 억	3510365	N	N	43	N	N
150	20230804	120433	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4965	100	2	2.06	689066640	139946	51.03	4845	4995	4835	6320	3410	4865	4923.80	5.73	41010	5065	4965	4900	4800	4735	4932	4767	306	1455	500	3500	5	1	61221640	3040	10.20	1.31	12	0.23	487.00	3779.00	6670	20230214	-25.56	3900	20221013	27.31	6670	-25.56	20230214	4515	9.97	20230726	6670	-25.56	20230214	3900	27.31	20221013	2.99	N	050890	500	306 억	3510365	N	N	43	N	N
151	20230804	110435	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4955	90	2	1.85	624922185	127011	46.31	4845	4995	4835	6320	3410	4865	4920.22	5.73	37797	5065	4965	4900	4800	4735	4932	4767	306	1455	500	3500	5	1	61221640	3034	10.17	1.31	12	0.21	487.00	3779.00	6670	20230214	-25.71	3900	20221013	27.05	6670	-25.71	20230214	4515	9.75	20230726	6670	-25.71	20230214	3900	27.05	20221013	2.99	N	050890	500	306 억	3510365	N	N	43	N	N
152	20230804	100430	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4965	100	2	2.06	389338375	79568	29.01	4845	4975	4835	6320	3410	4865	4893.15	5.73	34698	5065	4965	4900	4800	4735	4932	4767	306	1455	500	3500	5	1	61221640	3040	10.20	1.31	12	0.13	487.00	3779.00	6670	20230214	-25.56	3900	20221013	27.31	6670	-25.56	20230214	4515	9.97	20230726	6670	-25.56	20230214	3900	27.31	20221013	2.99	N	050890	500	306 억	3510365	N	N	43	N	N
153	20230804	090430	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4870	5	2	0.10	27362075	5645	2.06	4845	4895	4835	6320	3410	4865	4847.13	5.73	-851	5065	4965	4900	4800	4735	4932	4767	306	1455	500	3500	5	1	61221640	2981	10.00	1.29	12	0.01	487.00	3779.00	6670	20230214	-26.99	3900	20221013	24.87	6670	-26.99	20230214	4515	7.86	20230726	6670	-26.99	20230214	3900	24.87	20221013	2.99	N	050890	500	306 억	3510365	N	N	43	N	N
154	20230803	160430	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4865	-125	5	-2.51	1338914095	273870	91.45	5000	5000	4835	6480	3495	4990	4888.83	5.85	-68794	5160	5075	5015	4930	4870	5045	4900	306	1492	500	3590	5	1	61221640	2978	9.99	1.29	12	0.45	487.00	3779.00	6670	20230214	-27.06	3900	20221013	24.74	6670	-27.06	20230214	4515	7.75	20230726	6670	-27.06	20230214	3900	24.74	20221013	2.99	N	050890	500	306 억	3579741	N	N	43	N	N
155	20230803	150434	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4865	-125	5	-2.51	1247204165	255006	85.15	5000	5000	4835	6480	3495	4990	4890.80	5.85	-62498	5160	5075	5015	4930	4870	5045	4900	306	1492	500	3590	5	1	61221640	2978	9.99	1.29	12	0.42	487.00	3779.00	6670	20230214	-27.06	3900	20221013	24.74	6670	-27.06	20230214	4515	7.75	20230726	6670	-27.06	20230214	3900	24.74	20221013	2.99	N	050890	500	306 억	3579741	N	N	0	N	N
156	20230803	140428	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4870	-120	5	-2.40	1164572380	238022	79.48	5000	5000	4835	6480	3495	4990	4892.62	5.85	-57929	5160	5075	5015	4930	4870	5045	4900	306	1492	500	3590	5	1	61221640	2981	10.00	1.29	12	0.39	487.00	3779.00	6670	20230214	-26.99	3900	20221013	24.87	6670	-26.99	20230214	4515	7.86	20230726	6670	-26.99	20230214	3900	24.87	20221013	2.99	N	050890	500	306 억	3579741	N	N	0	N	N
157	20230803	130433	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4845	-145	5	-2.91	1080851025	220820	73.74	5000	5000	4835	6480	3495	4990	4894.63	5.85	-51879	5160	5075	5015	4930	4870	5045	4900	306	1492	500	3590	5	1	61221640	2966	9.95	1.28	12	0.36	487.00	3779.00	6670	20230214	-27.36	3900	20221013	24.23	6670	-27.36	20230214	4515	7.31	20230726	6670	-27.36	20230214	3900	24.23	20221013	2.99	N	050890	500	306 억	3579741	N	N	0	N	N
158	20230803	120433	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4850	-140	5	-2.81	984364915	200901	67.09	5000	5000	4835	6480	3495	4990	4899.66	5.85	-48486	5160	5075	5015	4930	4870	5045	4900	306	1492	500	3590	5	1	61221640	2969	9.96	1.28	12	0.33	487.00	3779.00	6670	20230214	-27.29	3900	20221013	24.36	6670	-27.29	20230214	4515	7.42	20230726	6670	-27.29	20230214	3900	24.36	20221013	2.99	N	050890	500	306 억	3579741	N	N	0	N	N
159	20230803	110429	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4850	-140	5	-2.81	870045040	177335	59.22	5000	5000	4835	6480	3495	4990	4906.12	5.85	-46298	5160	5075	5015	4930	4870	5045	4900	306	1492	500	3590	5	1	61221640	2969	9.96	1.28	12	0.29	487.00	3779.00	6670	20230214	-27.29	3900	20221013	24.36	6670	-27.29	20230214	4515	7.42	20230726	6670	-27.29	20230214	3900	24.36	20221013	2.99	N	050890	500	306 억	3579741	N	N	0	N	N
160	20230803	100428	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4905	-85	5	-1.70	519001500	105318	35.17	5000	5000	4885	6480	3495	4990	4927.82	5.85	-26043	5160	5075	5015	4930	4870	5045	4900	306	1492	500	3590	5	1	61221640	3003	10.07	1.30	12	0.17	487.00	3779.00	6670	20230214	-26.46	3900	20221013	25.77	6670	-26.46	20230214	4515	8.64	20230726	6670	-26.46	20230214	3900	25.77	20221013	2.99	N	050890	500	306 억	3579741	N	N	0	N	N
161	20230803	090428	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4955	-35	5	-0.70	113613225	22886	7.64	5000	5000	4925	6480	3495	4990	4964.08	5.85	-13559	5160	5075	5015	4930	4870	5045	4900	306	1492	500	3590	5	1	61221640	3034	10.17	1.31	12	0.04	487.00	3779.00	6670	20230214	-25.71	3900	20221013	27.05	6670	-25.71	20230214	4515	9.75	20230726	6670	-25.71	20230214	3900	27.05	20221013	2.99	N	050890	500	306 억	3579741	N	N	0	N	N
162	20230802	160431	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4990	-80	5	-1.58	1485530470	295203	154.75	5070	5100	4955	6590	3550	5070	5032.23	5.91	-36692	5136	5102	5056	5022	4976	5120	5040	306	1520	500	3650	5	1	61221640	3055	10.25	1.32	12	0.48	487.00	3779.00	6670	20230214	-25.19	3900	20221013	27.95	6670	-25.19	20230214	4515	10.52	20230726	6670	-25.19	20230214	3900	27.95	20221013	3.02	N	050890	500	306 억	3617976	N	N	1809	N	N
163	20230802	150436	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	4985	-85	5	-1.68	1415955620	281246	147.43	5070	5100	4955	6590	3550	5070	5034.52	5.91	-34953	5136	5102	5056	5022	4976	5120	5040	306	1520	500	3650	5	1	61221640	3052	10.24	1.32	12	0.46	487.00	3779.00	6670	20230214	-25.26	3900	20221013	27.82	6670	-25.26	20230214	4515	10.41	20230726	6670	-25.26	20230214	3900	27.82	20221013	3.02	N	050890	500	306 억	3617976	N	N	1809	N	N
164	20230802	140431	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5000	-70	5	-1.38	1218563890	241756	126.73	5070	5100	4955	6590	3550	5070	5040.41	5.91	-28398	5136	5102	5056	5022	4976	5120	5040	306	1520	500	3650	10	1	61221640	3061	10.27	1.32	12	0.39	487.00	3779.00	6670	20230214	-25.04	3900	20221013	28.21	6670	-25.04	20230214	4515	10.74	20230726	6670	-25.04	20230214	3900	28.21	20221013	3.02	N	050890	500	306 억	3617976	N	N	1809	N	N
165	20230802	130430	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5030	-40	5	-0.79	843680350	166832	87.45	5070	5100	5020	6590	3550	5070	5057.03	5.91	1454	5136	5102	5056	5022	4976	5120	5040	306	1520	500	3650	10	1	61221640	3079	10.33	1.33	12	0.27	487.00	3779.00	6670	20230214	-24.59	3900	20221013	28.97	6670	-24.59	20230214	4515	11.41	20230726	6670	-24.59	20230214	3900	28.97	20221013	3.02	N	050890	500	306 억	3617976	N	N	1809	N	N
166	20230802	120426	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5040	-30	5	-0.59	721037550	142447	74.67	5070	5100	5020	6590	3550	5070	5061.77	5.91	2475	5136	5102	5056	5022	4976	5120	5040	306	1520	500	3650	10	1	61221640	3086	10.35	1.33	12	0.23	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	3.02	N	050890	500	306 억	3617976	N	N	1809	N	N
167	20230802	110424	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5090	20	2	0.39	475860040	93960	49.25	5070	5100	5020	6590	3550	5070	5064.47	5.91	9169	5136	5102	5056	5022	4976	5120	5040	306	1520	500	3650	10	1	61221640	3116	10.45	1.35	12	0.15	487.00	3779.00	6670	20230214	-23.69	3900	20221013	30.51	6670	-23.69	20230214	4515	12.74	20230726	6670	-23.69	20230214	3900	30.51	20221013	3.02	N	050890	500	306 억	3617976	N	N	1809	N	N
168	20230802	100426	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5070	0	3	0.00	252864880	50082	26.25	5070	5080	5020	6590	3550	5070	5048.81	5.91	8144	5136	5102	5056	5022	4976	5120	5040	306	1520	500	3650	10	1	61221640	3104	10.41	1.34	12	0.08	487.00	3779.00	6670	20230214	-23.99	3900	20221013	30.00	6670	-23.99	20230214	4515	12.29	20230726	6670	-23.99	20230214	3900	30.00	20221013	3.02	N	050890	500	306 억	3617976	N	N	1809	N	N
169	20230802	090426	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5040	-30	5	-0.59	26464310	5231	2.74	5070	5070	5030	6590	3550	5070	5058.00	5.91	-1960	5136	5102	5056	5022	4976	5120	5040	306	1520	500	3650	10	1	61221640	3086	10.35	1.33	12	0.01	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	3.02	N	050890	500	306 억	3617976	N	N	1809	N	N
170	20230801	160428	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5070	30	2	0.60	956124280	189310	78.27	5010	5090	5010	6550	3530	5040	5050.55	5.89	12201	5226	5132	5016	4922	4806	5180	4970	306	1510	500	3620	10	1	61221640	3104	10.41	1.34	12	0.31	487.00	3779.00	6670	20230214	-23.99	3900	20221013	30.00	6670	-23.99	20230214	4515	12.29	20230726	6670	-23.99	20230214	3900	30.00	20221013	3.01	N	050890	500	306 억	3605583	N	N	1629	N	N
171	20230801	150424	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5050	10	2	0.20	912497250	180679	74.71	5010	5090	5010	6550	3530	5040	5050.38	5.89	12212	5226	5132	5016	4922	4806	5180	4970	306	1510	500	3620	10	1	61221640	3092	10.37	1.34	12	0.30	487.00	3779.00	6670	20230214	-24.29	3900	20221013	29.49	6670	-24.29	20230214	4515	11.85	20230726	6670	-24.29	20230214	3900	29.49	20221013	3.01	N	050890	500	306 억	3605583	N	N	296	N	N
172	20230801	140433	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5050	10	2	0.20	841159000	166526	68.85	5010	5090	5010	6550	3530	5040	5051.22	5.89	12317	5226	5132	5016	4922	4806	5180	4970	306	1510	500	3620	10	1	61221640	3092	10.37	1.34	12	0.27	487.00	3779.00	6670	20230214	-24.29	3900	20221013	29.49	6670	-24.29	20230214	4515	11.85	20230726	6670	-24.29	20230214	3900	29.49	20221013	3.01	N	050890	500	306 억	3605583	N	N	296	N	N
173	20230801	130424	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5080	40	2	0.79	763651970	151209	62.52	5010	5090	5010	6550	3530	5040	5050.31	5.89	17399	5226	5132	5016	4922	4806	5180	4970	306	1510	500	3620	10	1	61221640	3110	10.43	1.34	12	0.25	487.00	3779.00	6670	20230214	-23.84	3900	20221013	30.26	6670	-23.84	20230214	4515	12.51	20230726	6670	-23.84	20230214	3900	30.26	20221013	3.01	N	050890	500	306 억	3605583	N	N	296	N	N
174	20230801	120424	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5060	20	2	0.40	608959420	120646	49.88	5010	5090	5010	6550	3530	5040	5047.49	5.89	14742	5226	5132	5016	4922	4806	5180	4970	306	1510	500	3620	10	1	61221640	3098	10.39	1.34	12	0.20	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	3.01	N	050890	500	306 억	3605583	N	N	296	N	N
175	20230801	110423	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5040	0	3	0.00	497222470	98487	40.72	5010	5090	5010	6550	3530	5040	5048.61	5.89	11423	5226	5132	5016	4922	4806	5180	4970	306	1510	500	3620	10	1	61221640	3086	10.35	1.33	12	0.16	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	3.01	N	050890	500	306 억	3605583	N	N	296	N	N
176	20230801	100426	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5070	30	2	0.60	262998650	52100	21.54	5010	5090	5010	6550	3530	5040	5047.96	5.89	5367	5226	5132	5016	4922	4806	5180	4970	306	1510	500	3620	10	1	61221640	3104	10.41	1.34	12	0.09	487.00	3779.00	6670	20230214	-23.99	3900	20221013	30.00	6670	-23.99	20230214	4515	12.29	20230726	6670	-23.99	20230214	3900	30.00	20221013	3.01	N	050890	500	306 억	3605583	N	N	296	N	N
177	20230801	090421	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	5040	0	3	0.00	23184790	4588	1.90	5010	5090	5010	6550	3530	5040	5053.40	5.89	-1116	5226	5132	5016	4922	4806	5180	4970	306	1510	500	3620	10	1	61221640	3086	10.35	1.33	12	0.01	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	3.01	N	050890	500	306 억	3605583	N	N	296	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History