KissMeData/069540/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160621	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4865	275	2	5.99	5297669855	1125020	57.21	4640	4975	4520	5960	3215	4590	4708.84	2.32	0	-103408	5026	4807	4371	4152	3716	4917	4262	133	1372	500	3300	5	1	26530652	1291	-173.75	2.06	12	4.24	-28.00	2366.00	4975	20230731	-2.21	2295	20230323	111.98	4975	-2.21	20230731	2295	111.98	20230323	4975	-2.21	20230731	2295	111.98	20230323	0.21	N	069540	500	132 억	616475	N	N	27	N	N
3	20230731	150623	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4895	305	2	6.64	4982244070	1059847	53.90	4640	4975	4520	5960	3215	4590	4700.95	2.32	0	-111648	5026	4807	4371	4152	3716	4917	4262	133	1372	500	3300	5	1	26530652	1299	-174.82	2.07	12	3.99	-28.00	2366.00	4975	20230731	-1.61	2295	20230323	113.29	4975	-1.61	20230731	2295	113.29	20230323	4975	-1.61	20230731	2295	113.29	20230323	0.21	N	069540	500	132 억	616475	N	N	6	N	N
4	20230731	140624	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4730	140	2	3.05	3427698990	739283	37.60	4640	4735	4520	5960	3215	4590	4636.54	2.32	0	-83586	5026	4807	4371	4152	3716	4917	4262	133	1372	500	3300	5	1	26530652	1255	-168.93	2.00	12	2.79	-28.00	2366.00	4735	20230731	-0.11	2295	20230323	106.10	4735	-0.11	20230731	2295	106.10	20230323	4735	-0.11	20230731	2295	106.10	20230323	0.21	N	069540	500	132 억	616475	N	N	6	N	N
5	20230731	130623	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4680	90	2	1.96	2960400220	640011	32.55	4640	4730	4520	5960	3215	4590	4625.57	2.32	0	-99471	5026	4807	4371	4152	3716	4917	4262	133	1372	500	3300	5	1	26530652	1242	-167.14	1.98	12	2.41	-28.00	2366.00	4730	20230731	-1.06	2295	20230323	103.92	4730	-1.06	20230731	2295	103.92	20230323	4730	-1.06	20230731	2295	103.92	20230323	0.21	N	069540	500	132 억	616475	N	N	6	N	N
6	20230731	120630	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4640	50	2	1.09	2705132455	585153	29.76	4640	4730	4520	5960	3215	4590	4622.97	2.32	0	-93827	5026	4807	4371	4152	3716	4917	4262	133	1372	500	3300	5	1	26530652	1231	-165.71	1.96	12	2.21	-28.00	2366.00	4730	20230731	-1.90	2295	20230323	102.18	4730	-1.90	20230731	2295	102.18	20230323	4730	-1.90	20230731	2295	102.18	20230323	0.21	N	069540	500	132 억	616475	N	N	6	N	N
7	20230731	110633	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4600	10	2	0.22	2533691165	548182	27.88	4640	4730	4520	5960	3215	4590	4622.01	2.32	0	-93873	5026	4807	4371	4152	3716	4917	4262	133	1372	500	3300	5	1	26530652	1220	-164.29	1.94	12	2.07	-28.00	2366.00	4730	20230731	-2.75	2295	20230323	100.44	4730	-2.75	20230731	2295	100.44	20230323	4730	-2.75	20230731	2295	100.44	20230323	0.21	N	069540	500	132 억	616475	N	N	6	N	N
8	20230731	100629	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4605	15	2	0.33	2030652560	438164	22.28	4640	4730	4575	5960	3215	4590	4634.50	2.32	0	-83231	5026	4807	4371	4152	3716	4917	4262	133	1372	500	3300	5	1	26530652	1222	-164.46	1.95	12	1.65	-28.00	2366.00	4730	20230731	-2.64	2295	20230323	100.65	4730	-2.64	20230731	2295	100.65	20230323	4730	-2.64	20230731	2295	100.65	20230323	0.21	N	069540	500	132 억	616475	N	N	6	N	N
9	20230731	090622	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4620	30	2	0.65	217568305	46895	2.38	4640	4645	4620	5960	3215	4590	4639.87	2.32	0	-13762	5026	4807	4371	4152	3716	4917	4262	133	1372	500	3300	5	1	26530652	1226	-165.00	1.95	12	0.18	-28.00	2366.00	4645	20230731	-0.54	2295	20230323	101.31	4645	-0.54	20230731	2295	101.31	20230323	4645	-0.54	20230731	2295	101.31	20230323	0.21	N	069540	500	132 억	616475	N	N	6	N	N
10	20230728	160624	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4590	475	2	11.54	8409062895	1942159	184.66	4150	4590	3935	5340	2885	4115	4327.99	1.89	0	95171	4368	4241	4073	3946	3778	4305	4010	133	1227	500	2960	5	1	26530652	1218	-163.93	1.94	12	7.32	-28.00	2366.00	4590	20230728	0.00	2295	20230323	100.00	4590	0.00	20230728	2295	100.00	20230323	4590	0.00	20230728	2295	100.00	20230323	0.12	N	069540	500	132 억	501684	N	N	5	N	N
11	20230728	150625	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4515	400	2	9.72	7705460625	1788061	170.01	4150	4515	3935	5340	2885	4115	4309.61	1.89	0	81334	4368	4241	4073	3946	3778	4305	4010	133	1227	500	2960	5	1	26530652	1198	-161.25	1.91	12	6.74	-28.00	2366.00	4515	20230728	0.00	2295	20230323	96.73	4515	0.00	20230728	2295	96.73	20230323	4515	0.00	20230728	2295	96.73	20230323	0.12	N	069540	500	132 억	501684	N	N	33	N	N
12	20230728	140621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4405	290	2	7.05	5857006385	1374836	130.72	4150	4435	3935	5340	2885	4115	4260.36	1.89	0	46951	4368	4241	4073	3946	3778	4305	4010	133	1227	500	2960	5	1	26530652	1169	-157.32	1.86	12	5.18	-28.00	2366.00	4450	20220812	-1.01	2295	20230323	91.94	4435	-0.68	20230728	2295	91.94	20230323	4450	-1.01	20220812	2295	91.94	20230323	0.12	N	069540	500	132 억	501684	N	N	33	N	N
13	20230728	130624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4315	200	2	4.86	4886040820	1154020	109.72	4150	4400	3935	5340	2885	4115	4234.14	1.89	0	24447	4368	4241	4073	3946	3778	4305	4010	133	1227	500	2960	5	1	26530652	1145	-154.11	1.82	12	4.35	-28.00	2366.00	4450	20220812	-3.03	2295	20230323	88.02	4400	-1.93	20230728	2295	88.02	20230323	4450	-3.03	20220812	2295	88.02	20230323	0.12	N	069540	500	132 억	501684	N	N	33	N	N
14	20230728	120621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4280	165	2	4.01	3416542480	815926	77.58	4150	4300	3935	5340	2885	4115	4187.50	1.89	0	-2416	4368	4241	4073	3946	3778	4305	4010	133	1227	500	2960	5	1	26530652	1136	-152.86	1.81	12	3.08	-28.00	2366.00	4450	20220812	-3.82	2295	20230323	86.49	4300	-0.47	20230728	2295	86.49	20230323	4450	-3.82	20220812	2295	86.49	20230323	0.12	N	069540	500	132 억	501684	N	N	33	N	N
15	20230728	110627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4220	105	2	2.55	2596684520	623134	59.25	4150	4265	3935	5340	2885	4115	4167.30	1.89	0	-5135	4368	4241	4073	3946	3778	4305	4010	133	1227	500	2960	5	1	26530652	1120	-150.71	1.78	12	2.35	-28.00	2366.00	4450	20220812	-5.17	2295	20230323	83.88	4265	-1.06	20230728	2295	83.88	20230323	4450	-5.17	20220812	2295	83.88	20230323	0.12	N	069540	500	132 억	501684	N	N	33	N	N
16	20230728	100619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4210	95	2	2.31	2049187730	492101	46.79	4150	4265	3935	5340	2885	4115	4164.36	1.89	0	-1270	4368	4241	4073	3946	3778	4305	4010	133	1227	500	2960	5	1	26530652	1117	-150.36	1.78	12	1.85	-28.00	2366.00	4450	20220812	-5.39	2295	20230323	83.44	4265	-1.29	20230728	2295	83.44	20230323	4450	-5.39	20220812	2295	83.44	20230323	0.12	N	069540	500	132 억	501684	N	N	33	N	N
17	20230728	090624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4125	10	2	0.24	386548550	95778	9.11	4150	4150	3935	5340	2885	4115	4034.19	1.89	0	-15093	4368	4241	4073	3946	3778	4305	4010	133	1227	500	2960	5	1	26530652	1094	-147.32	1.74	12	0.36	-28.00	2366.00	4450	20220812	-7.30	2295	20230323	79.74	4260	-3.17	20230726	2295	79.74	20230323	4450	-7.30	20220812	2295	79.74	20230323	0.12	N	069540	500	132 억	501684	N	N	33	N	N
18	20230727	160620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4115	265	2	6.88	4267774995	1048306	46.00	3980	4200	3905	5000	2695	3850	4070.99	1.98	12382	-8450	4506	4177	3931	3602	3356	4055	3480	133	1152	500	2770	5	1	26530652	1092	-146.96	1.74	12	3.95	-28.00	2366.00	4450	20220812	-7.53	2295	20230323	79.30	4260	-3.40	20230726	2295	79.30	20230323	4450	-7.53	20220812	2295	79.30	20230323	0.15	N	069540	500	132 억	526556	N	N	33	N	N
19	20230727	150621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4140	290	2	7.53	3971320705	975698	42.81	3980	4200	3905	5000	2695	3850	4070.24	1.98	12382	1866	4506	4177	3931	3602	3356	4055	3480	133	1152	500	2770	5	1	26530652	1098	-147.86	1.75	12	3.68	-28.00	2366.00	4450	20220812	-6.97	2295	20230323	80.39	4260	-2.82	20230726	2295	80.39	20230323	4450	-6.97	20220812	2295	80.39	20230323	0.15	N	069540	500	132 억	526556	N	N	0	N	N
20	20230727	140618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4045	195	2	5.06	2633491880	651594	28.59	3980	4115	3905	5000	2695	3850	4041.61	1.98	12382	-28310	4506	4177	3931	3602	3356	4055	3480	133	1152	500	2770	5	1	26530652	1073	-144.46	1.71	12	2.46	-28.00	2366.00	4450	20220812	-9.10	2295	20230323	76.25	4260	-5.05	20230726	2295	76.25	20230323	4450	-9.10	20220812	2295	76.25	20230323	0.15	N	069540	500	132 억	526556	N	N	0	N	N
21	20230727	130617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4095	245	2	6.36	2306773020	570972	25.05	3980	4115	3905	5000	2695	3850	4040.08	1.98	12382	-3822	4506	4177	3931	3602	3356	4055	3480	133	1152	500	2770	5	1	26530652	1086	-146.25	1.73	12	2.15	-28.00	2366.00	4450	20220812	-7.98	2295	20230323	78.43	4260	-3.87	20230726	2295	78.43	20230323	4450	-7.98	20220812	2295	78.43	20230323	0.15	N	069540	500	132 억	526556	N	N	0	N	N
22	20230727	120620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4050	200	2	5.19	1845570010	457934	20.09	3980	4115	3905	5000	2695	3850	4030.21	1.98	12382	-26519	4506	4177	3931	3602	3356	4055	3480	133	1152	500	2770	5	1	26530652	1074	-144.64	1.71	12	1.73	-28.00	2366.00	4450	20220812	-8.99	2295	20230323	76.47	4260	-4.93	20230726	2295	76.47	20230323	4450	-8.99	20220812	2295	76.47	20230323	0.15	N	069540	500	132 억	526556	N	N	0	N	N
23	20230727	110621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4070	220	2	5.71	1516302870	376089	16.50	3980	4115	3905	5000	2695	3850	4031.77	1.98	12382	-18814	4506	4177	3931	3602	3356	4055	3480	133	1152	500	2770	5	1	26530652	1080	-145.36	1.72	12	1.42	-28.00	2366.00	4450	20220812	-8.54	2295	20230323	77.34	4260	-4.46	20230726	2295	77.34	20230323	4450	-8.54	20220812	2295	77.34	20230323	0.15	N	069540	500	132 억	526556	N	N	0	N	N
24	20230727	100618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4010	160	2	4.16	1231045150	305316	13.40	3980	4115	3905	5000	2695	3850	4032.04	1.98	12382	-47706	4506	4177	3931	3602	3356	4055	3480	133	1152	500	2770	5	1	26530652	1064	-143.21	1.69	12	1.15	-28.00	2366.00	4450	20220812	-9.89	2295	20230323	74.73	4260	-5.87	20230726	2295	74.73	20230323	4450	-9.89	20220812	2295	74.73	20230323	0.15	N	069540	500	132 억	526556	N	N	0	N	N
25	20230727	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4015	165	2	4.29	304530020	75549	3.31	3980	4115	3955	5000	2695	3850	4030.89	1.98	12382	-12908	4506	4177	3931	3602	3356	4055	3480	133	1152	500	2770	5	1	26530652	1065	-143.39	1.70	12	0.28	-28.00	2366.00	4450	20220812	-9.78	2295	20230323	74.95	4260	-5.75	20230726	2295	74.95	20230323	4450	-9.78	20220812	2295	74.95	20230323	0.15	N	069540	500	132 억	526556	N	N	0	N	N
26	20230726	160616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3850	-65	5	-1.66	9140155740	2276455	84.27	3875	4260	3685	5080	2745	3915	4015.12	1.94	0	19950	4335	4125	3740	3530	3145	4230	3635	133	1167	500	2810	5	1	26530652	1021	-137.50	1.63	12	8.58	-28.00	2366.00	4450	20220812	-13.48	2295	20230323	67.76	4260	-9.62	20230726	2295	67.76	20230323	4450	-13.48	20220812	2295	67.76	20230323	0.15	N	069540	500	132 억	514174	N	N	180	N	N
27	20230726	150620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3795	-120	5	-3.07	8910401185	2215008	82.00	3875	4260	3725	5080	2745	3915	4022.75	1.94	0	10640	4335	4125	3740	3530	3145	4230	3635	133	1167	500	2810	5	1	26530652	1007	-135.54	1.60	12	8.35	-28.00	2366.00	4450	20220812	-14.72	2295	20230323	65.36	4260	-10.92	20230726	2295	65.36	20230323	4450	-14.72	20220812	2295	65.36	20230323	0.15	N	069540	500	132 억	514174	N	N	180	N	N
28	20230726	140616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3870	-45	5	-1.15	8451082130	2095640	77.58	3875	4260	3725	5080	2745	3915	4032.71	1.94	0	475	4335	4125	3740	3530	3145	4230	3635	133	1167	500	2810	5	1	26530652	1027	-138.21	1.64	12	7.90	-28.00	2366.00	4450	20220812	-13.03	2295	20230323	68.63	4260	-9.15	20230726	2295	68.63	20230323	4450	-13.03	20220812	2295	68.63	20230323	0.15	N	069540	500	132 억	514174	N	N	180	N	N
29	20230726	130615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3965	50	2	1.28	7812979495	1931042	71.48	3875	4260	3805	5080	2745	3915	4046.01	1.94	0	-2253	4335	4125	3740	3530	3145	4230	3635	133	1167	500	2810	5	1	26530652	1052	-141.61	1.68	12	7.28	-28.00	2366.00	4450	20220812	-10.90	2295	20230323	72.77	4260	-6.92	20230726	2295	72.77	20230323	4450	-10.90	20220812	2295	72.77	20230323	0.15	N	069540	500	132 억	514174	N	N	180	N	N
30	20230726	120616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4040	125	2	3.19	7486292215	1848859	68.44	3875	4260	3805	5080	2745	3915	4049.16	1.94	0	2258	4335	4125	3740	3530	3145	4230	3635	133	1167	500	2810	5	1	26530652	1072	-144.29	1.71	12	6.97	-28.00	2366.00	4450	20220812	-9.21	2295	20230323	76.03	4260	-5.16	20230726	2295	76.03	20230323	4450	-9.21	20220812	2295	76.03	20230323	0.15	N	069540	500	132 억	514174	N	N	180	N	N
31	20230726	110613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4055	140	2	3.58	7188196300	1774929	65.71	3875	4260	3805	5080	2745	3915	4049.87	1.94	0	13185	4335	4125	3740	3530	3145	4230	3635	133	1167	500	2810	5	1	26530652	1076	-144.82	1.71	12	6.69	-28.00	2366.00	4450	20220812	-8.88	2295	20230323	76.69	4260	-4.81	20230726	2295	76.69	20230323	4450	-8.88	20220812	2295	76.69	20230323	0.15	N	069540	500	132 억	514174	N	N	180	N	N
32	20230726	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4070	155	2	3.96	5707184830	1406092	52.05	3875	4260	3805	5080	2745	3915	4058.92	1.94	0	-64115	4335	4125	3740	3530	3145	4230	3635	133	1167	500	2810	5	1	26530652	1080	-145.36	1.72	12	5.30	-28.00	2366.00	4450	20220812	-8.54	2295	20230323	77.34	4260	-4.46	20230726	2295	77.34	20230323	4450	-8.54	20220812	2295	77.34	20230323	0.15	N	069540	500	132 억	514174	N	N	180	N	N
33	20230726	090612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3910	-5	5	-0.13	954984360	247852	9.18	3875	3910	3805	5080	2745	3915	3852.98	1.94	0	59575	4335	4125	3740	3530	3145	4230	3635	133	1167	500	2810	5	1	26530652	1037	-139.64	1.65	12	0.93	-28.00	2366.00	4450	20220812	-12.13	2295	20230323	70.37	3950	-1.01	20230725	2295	70.37	20230323	4450	-12.13	20220812	2295	70.37	20230323	0.15	N	069540	500	132 억	514174	N	N	180	N	N
34	20230725	160611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3915	500	2	14.64	9780636455	2634029	643.55	3355	3950	3355	4435	2395	3415	3710.81	1.53	0	165038	3768	3591	3368	3191	2968	3680	3280	133	1020	500	2450	5	1	26530652	1039	-139.82	1.65	12	9.93	-28.00	2366.00	4450	20220812	-12.02	2295	20230323	70.59	3950	-0.89	20230725	2295	70.59	20230323	4450	-12.02	20220812	2295	70.59	20230323	0.15	N	069540	500	132 억	404929	N	N	180	N	N
35	20230725	150606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3840	425	2	12.45	7983256330	2171894	530.64	3355	3870	3355	4435	2395	3415	3675.71	1.53	0	143825	3768	3591	3368	3191	2968	3680	3280	133	1020	500	2450	5	1	26530652	1019	-137.14	1.62	12	8.19	-28.00	2366.00	4450	20220812	-13.71	2295	20230323	67.32	3875	-0.90	20230420	2295	67.32	20230323	4450	-13.71	20220812	2295	67.32	20230323	0.15	N	069540	500	132 억	404929	N	N	494	N	N
36	20230725	140607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3685	270	2	7.91	4230144835	1180022	288.30	3355	3690	3355	4435	2395	3415	3584.80	1.53	0	100211	3768	3591	3368	3191	2968	3680	3280	133	1020	500	2450	5	1	26530652	978	-131.61	1.56	12	4.45	-28.00	2366.00	4450	20220812	-17.19	2295	20230323	60.57	3875	-4.90	20230420	2295	60.57	20230323	4450	-17.19	20220812	2295	60.57	20230323	0.15	N	069540	500	132 억	404929	N	N	494	N	N
37	20230725	130612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3590	175	2	5.12	3138081205	881421	215.35	3355	3650	3355	4435	2395	3415	3560.25	1.53	0	121835	3768	3591	3368	3191	2968	3680	3280	133	1020	500	2450	5	1	26530652	952	-128.21	1.52	12	3.32	-28.00	2366.00	4450	20220812	-19.33	2295	20230323	56.43	3875	-7.35	20230420	2295	56.43	20230323	4450	-19.33	20220812	2295	56.43	20230323	0.15	N	069540	500	132 억	404929	N	N	494	N	N
38	20230725	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3585	170	2	4.98	2806245785	789529	192.90	3355	3650	3355	4435	2395	3415	3554.33	1.53	0	98948	3768	3591	3368	3191	2968	3680	3280	133	1020	500	2450	5	1	26530652	951	-128.04	1.52	12	2.98	-28.00	2366.00	4450	20220812	-19.44	2295	20230323	56.21	3875	-7.48	20230420	2295	56.21	20230323	4450	-19.44	20220812	2295	56.21	20230323	0.15	N	069540	500	132 억	404929	N	N	494	N	N
39	20230725	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3570	155	2	4.54	1673401505	475665	116.21	3355	3595	3355	4435	2395	3415	3518.03	1.53	0	85588	3768	3591	3368	3191	2968	3680	3280	133	1020	500	2450	5	1	26530652	947	-127.50	1.51	12	1.79	-28.00	2366.00	4450	20220812	-19.78	2295	20230323	55.56	3875	-7.87	20230420	2295	55.56	20230323	4450	-19.78	20220812	2295	55.56	20230323	0.15	N	069540	500	132 억	404929	N	N	494	N	N
40	20230725	100609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3510	95	2	2.78	1047781660	298999	73.05	3355	3595	3355	4435	2395	3415	3504.30	1.53	0	76168	3768	3591	3368	3191	2968	3680	3280	133	1020	500	2450	5	1	26530652	931	-125.36	1.48	12	1.13	-28.00	2366.00	4450	20220812	-21.12	2295	20230323	52.94	3875	-9.42	20230420	2295	52.94	20230323	4450	-21.12	20220812	2295	52.94	20230323	0.15	N	069540	500	132 억	404929	N	N	494	N	N
41	20230725	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3440	25	2	0.73	56210615	16505	4.03	3355	3460	3355	4435	2395	3415	3405.67	1.53	0	636	3768	3591	3368	3191	2968	3680	3280	133	1020	500	2450	5	1	26530652	913	-122.86	1.45	12	0.06	-28.00	2366.00	4450	20220812	-22.70	2295	20230323	49.89	3875	-11.23	20230420	2295	49.89	20230323	4450	-22.70	20220812	2295	49.89	20230323	0.15	N	069540	500	132 억	404929	N	N	494	N	N
42	20230724	160612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3415	95	2	2.86	1366444445	407546	198.47	3305	3545	3145	4315	2325	3320	3352.86	1.41	0	32501	3550	3435	3330	3215	3110	3382	3162	133	995	500	2390	5	1	26530652	906	-121.96	1.44	12	1.54	-28.00	2366.00	4450	20220812	-23.26	2295	20230323	48.80	3875	-11.87	20230420	2295	48.80	20230323	4450	-23.26	20220812	2295	48.80	20230323	0.15	N	069540	500	132 억	372778	N	N	316	N	N
43	20230724	150607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3400	80	2	2.41	1314509330	392242	191.02	3305	3545	3145	4315	2325	3320	3351.27	1.41	0	31456	3550	3435	3330	3215	3110	3382	3162	133	995	500	2390	5	1	26530652	902	-121.43	1.44	12	1.48	-28.00	2366.00	4450	20220812	-23.60	2295	20230323	48.15	3875	-12.26	20230420	2295	48.15	20230323	4450	-23.60	20220812	2295	48.15	20230323	0.15	N	069540	500	132 억	372778	N	N	22	N	N
44	20230724	140605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3405	85	2	2.56	1123768800	336378	163.81	3305	3545	3145	4315	2325	3320	3340.79	1.41	0	34878	3550	3435	3330	3215	3110	3382	3162	133	995	500	2390	5	1	26530652	903	-121.61	1.44	12	1.27	-28.00	2366.00	4450	20220812	-23.48	2295	20230323	48.37	3875	-12.13	20230420	2295	48.37	20230323	4450	-23.48	20220812	2295	48.37	20230323	0.15	N	069540	500	132 억	372778	N	N	22	N	N
45	20230724	130606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3255	-65	5	-1.96	480216725	148730	72.43	3305	3320	3145	4315	2325	3320	3228.78	1.41	0	14753	3550	3435	3330	3215	3110	3382	3162	133	995	500	2390	5	1	26530652	864	-116.25	1.38	12	0.56	-28.00	2366.00	4450	20220812	-26.85	2295	20230323	41.83	3875	-16.00	20230420	2295	41.83	20230323	4450	-26.85	20220812	2295	41.83	20230323	0.15	N	069540	500	132 억	372778	N	N	22	N	N
46	20230724	120607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	-140	5	-4.22	373177805	115579	56.29	3305	3320	3145	4315	2325	3320	3228.77	1.41	0	6932	3550	3435	3330	3215	3110	3382	3162	133	995	500	2390	5	1	26530652	844	-113.57	1.34	12	0.44	-28.00	2366.00	4450	20220812	-28.54	2295	20230323	38.56	3875	-17.94	20230420	2295	38.56	20230323	4450	-28.54	20220812	2295	38.56	20230323	0.15	N	069540	500	132 억	372778	N	N	22	N	N
47	20230724	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3205	-115	5	-3.46	300301245	92686	45.14	3305	3320	3145	4315	2325	3320	3239.98	1.41	0	-128	3550	3435	3330	3215	3110	3382	3162	133	995	500	2390	5	1	26530652	850	-114.46	1.35	12	0.35	-28.00	2366.00	4450	20220812	-27.98	2295	20230323	39.65	3875	-17.29	20230420	2295	39.65	20230323	4450	-27.98	20220812	2295	39.65	20230323	0.15	N	069540	500	132 억	372778	N	N	22	N	N
48	20230724	100604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3245	-75	5	-2.26	209456355	64401	31.36	3305	3320	3145	4315	2325	3320	3252.38	1.41	0	4886	3550	3435	3330	3215	3110	3382	3162	133	995	500	2390	5	1	26530652	861	-115.89	1.37	12	0.24	-28.00	2366.00	4450	20220812	-27.08	2295	20230323	41.39	3875	-16.26	20230420	2295	41.39	20230323	4450	-27.08	20220812	2295	41.39	20230323	0.15	N	069540	500	132 억	372778	N	N	22	N	N
49	20230724	090607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3270	-50	5	-1.51	17133800	5207	2.54	3305	3320	3270	4315	2325	3320	3290.53	1.41	0	-3190	3550	3435	3330	3215	3110	3382	3162	133	995	500	2390	5	1	26530652	868	-116.79	1.38	12	0.02	-28.00	2366.00	4450	20220812	-26.52	2295	20230323	42.48	3875	-15.61	20230420	2295	42.48	20230323	4450	-26.52	20220812	2295	42.48	20230323	0.15	N	069540	500	132 억	372778	N	N	22	N	N
50	20230721	160601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3320	-70	5	-2.06	674254335	204402	67.26	3390	3445	3225	4405	2375	3390	3298.66	1.32	0	22728	3680	3535	3455	3310	3230	3495	3270	133	1015	500	2440	5	1	26530652	881	-118.57	1.40	12	0.77	-28.00	2366.00	4450	20220812	-25.39	2295	20230323	44.66	3875	-14.32	20230420	2295	44.66	20230323	4450	-25.39	20220812	2295	44.66	20230323	0.20	N	069540	500	132 억	349071	N	N	22	N	N
51	20230721	150604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3350	-40	5	-1.18	628547590	190664	62.74	3390	3445	3225	4405	2375	3390	3296.62	1.32	0	25359	3680	3535	3455	3310	3230	3495	3270	133	1015	500	2440	5	1	26530652	889	-119.64	1.42	12	0.72	-28.00	2366.00	4450	20220812	-24.72	2295	20230323	45.97	3875	-13.55	20230420	2295	45.97	20230323	4450	-24.72	20220812	2295	45.97	20230323	0.20	N	069540	500	132 억	349071	N	N	206	N	N
52	20230721	140601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3290	-100	5	-2.95	365407095	110027	36.21	3390	3445	3250	4405	2375	3390	3321.06	1.32	0	16571	3680	3535	3455	3310	3230	3495	3270	133	1015	500	2440	5	1	26530652	873	-117.50	1.39	12	0.41	-28.00	2366.00	4450	20220812	-26.07	2295	20230323	43.36	3875	-15.10	20230420	2295	43.36	20230323	4450	-26.07	20220812	2295	43.36	20230323	0.20	N	069540	500	132 억	349071	N	N	206	N	N
53	20230721	130603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3345	-45	5	-1.33	252573870	75927	24.98	3390	3445	3250	4405	2375	3390	3326.53	1.32	0	14475	3680	3535	3455	3310	3230	3495	3270	133	1015	500	2440	5	1	26530652	887	-119.46	1.41	12	0.29	-28.00	2366.00	4450	20220812	-24.83	2295	20230323	45.75	3875	-13.68	20230420	2295	45.75	20230323	4450	-24.83	20220812	2295	45.75	20230323	0.20	N	069540	500	132 억	349071	N	N	206	N	N
54	20230721	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3340	-50	5	-1.47	235323100	70763	23.29	3390	3445	3250	4405	2375	3390	3325.50	1.32	0	14441	3680	3535	3455	3310	3230	3495	3270	133	1015	500	2440	5	1	26530652	886	-119.29	1.41	12	0.27	-28.00	2366.00	4450	20220812	-24.94	2295	20230323	45.53	3875	-13.81	20230420	2295	45.53	20230323	4450	-24.94	20220812	2295	45.53	20230323	0.20	N	069540	500	132 억	349071	N	N	206	N	N
55	20230721	110606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3340	-50	5	-1.47	205394130	61799	20.34	3390	3445	3250	4405	2375	3390	3323.57	1.32	0	12569	3680	3535	3455	3310	3230	3495	3270	133	1015	500	2440	5	1	26530652	886	-119.29	1.41	12	0.23	-28.00	2366.00	4450	20220812	-24.94	2295	20230323	45.53	3875	-13.81	20230420	2295	45.53	20230323	4450	-24.94	20220812	2295	45.53	20230323	0.20	N	069540	500	132 억	349071	N	N	206	N	N
56	20230721	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3320	-70	5	-2.06	169671610	51051	16.80	3390	3445	3250	4405	2375	3390	3323.56	1.32	0	10948	3680	3535	3455	3310	3230	3495	3270	133	1015	500	2440	5	1	26530652	881	-118.57	1.40	12	0.19	-28.00	2366.00	4450	20220812	-25.39	2295	20230323	44.66	3875	-14.32	20230420	2295	44.66	20230323	4450	-25.39	20220812	2295	44.66	20230323	0.20	N	069540	500	132 억	349071	N	N	206	N	N
57	20230721	090606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3300	-90	5	-2.65	74361250	22380	7.36	3390	3445	3250	4405	2375	3390	3322.64	1.32	0	4330	3680	3535	3455	3310	3230	3495	3270	133	1015	500	2440	5	1	26530652	876	-117.86	1.39	12	0.08	-28.00	2366.00	4450	20220812	-25.84	2295	20230323	43.79	3875	-14.84	20230420	2295	43.79	20230323	4450	-25.84	20220812	2295	43.79	20230323	0.20	N	069540	500	132 억	349071	N	N	206	N	N
58	20230720	160600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3390	-210	5	-5.83	1052280975	303098	55.26	3565	3600	3375	4680	2520	3600	3470.63	1.34	0	-6806	3846	3722	3491	3367	3136	3785	3430	133	1080	500	2590	5	1	26530652	899	-121.07	1.43	12	1.14	-28.00	2366.00	4450	20220812	-23.82	2295	20230323	47.71	3875	-12.52	20230420	2295	47.71	20230323	4450	-23.82	20220812	2295	47.71	20230323	0.09	N	069540	500	132 억	355672	N	N	206	N	N
59	20230720	150600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3425	-175	5	-4.86	1026044375	295386	53.85	3565	3600	3375	4680	2520	3600	3472.42	1.34	0	-6617	3846	3722	3491	3367	3136	3785	3430	133	1080	500	2590	5	1	26530652	909	-122.32	1.45	12	1.11	-28.00	2366.00	4450	20220812	-23.03	2295	20230323	49.24	3875	-11.61	20230420	2295	49.24	20230323	4450	-23.03	20220812	2295	49.24	20230323	0.09	N	069540	500	132 억	355672	N	N	0	N	N
60	20230720	140600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3500	-100	5	-2.78	673606750	192591	35.11	3565	3600	3450	4680	2520	3600	3496.16	1.34	0	-5357	3846	3722	3491	3367	3136	3785	3430	133	1080	500	2590	5	1	26530652	929	-125.00	1.48	12	0.73	-28.00	2366.00	4450	20220812	-21.35	2295	20230323	52.51	3875	-9.68	20230420	2295	52.51	20230323	4450	-21.35	20220812	2295	52.51	20230323	0.09	N	069540	500	132 억	355672	N	N	0	N	N
61	20230720	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3490	-110	5	-3.06	543084995	155603	28.37	3565	3565	3450	4680	2520	3600	3488.28	1.34	0	-3515	3846	3722	3491	3367	3136	3785	3430	133	1080	500	2590	5	1	26530652	926	-124.64	1.48	12	0.59	-28.00	2366.00	4450	20220812	-21.57	2295	20230323	52.07	3875	-9.94	20230420	2295	52.07	20230323	4450	-21.57	20220812	2295	52.07	20230323	0.09	N	069540	500	132 억	355672	N	N	0	N	N
62	20230720	120604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3465	-135	5	-3.75	498501025	142781	26.03	3565	3565	3450	4680	2520	3600	3489.30	1.34	0	-1694	3846	3722	3491	3367	3136	3785	3430	133	1080	500	2590	5	1	26530652	919	-123.75	1.46	12	0.54	-28.00	2366.00	4450	20220812	-22.13	2295	20230323	50.98	3875	-10.58	20230420	2295	50.98	20230323	4450	-22.13	20220812	2295	50.98	20230323	0.09	N	069540	500	132 억	355672	N	N	0	N	N
63	20230720	110603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3460	-140	5	-3.89	472470685	135256	24.66	3565	3565	3450	4680	2520	3600	3491.01	1.34	0	-602	3846	3722	3491	3367	3136	3785	3430	133	1080	500	2590	5	1	26530652	918	-123.57	1.46	12	0.51	-28.00	2366.00	4450	20220812	-22.25	2295	20230323	50.76	3875	-10.71	20230420	2295	50.76	20230323	4450	-22.25	20220812	2295	50.76	20230323	0.09	N	069540	500	132 억	355672	N	N	0	N	N
64	20230720	100557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3505	-95	5	-2.64	408525475	116813	21.30	3565	3565	3450	4680	2520	3600	3494.86	1.34	0	2416	3846	3722	3491	3367	3136	3785	3430	133	1080	500	2590	5	1	26530652	930	-125.18	1.48	12	0.44	-28.00	2366.00	4450	20220812	-21.24	2295	20230323	52.72	3875	-9.55	20230420	2295	52.72	20230323	4450	-21.24	20220812	2295	52.72	20230323	0.09	N	069540	500	132 억	355672	N	N	0	N	N
65	20230720	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3500	-100	5	-2.78	112709155	31939	5.82	3565	3565	3470	4680	2520	3600	3522.40	1.34	0	-3182	3846	3722	3491	3367	3136	3785	3430	133	1080	500	2590	5	1	26530652	929	-125.00	1.48	12	0.12	-28.00	2366.00	4450	20220812	-21.35	2295	20230323	52.51	3875	-9.68	20230420	2295	52.51	20230323	4450	-21.35	20220812	2295	52.51	20230323	0.09	N	069540	500	132 억	355672	N	N	0	N	N
66	20230719	160609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3600	155	2	4.50	1875403685	541303	50.81	3425	3615	3260	4475	2415	3445	3463.71	1.30	0	12181	3771	3607	3456	3292	3141	3532	3217	133	1030	500	2480	5	1	26530652	955	-128.57	1.52	12	2.04	-28.00	2366.00	4450	20220812	-19.10	2295	20230323	56.86	3875	-7.10	20230420	2295	56.86	20230323	4450	-19.10	20220812	2295	56.86	20230323	0.06	N	069540	500	132 억	345879	N	N	0	N	N
67	20230719	150608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3495	50	2	1.45	1523716700	442905	41.57	3425	3615	3260	4475	2415	3445	3440.28	1.30	0	13480	3771	3607	3456	3292	3141	3532	3217	133	1030	500	2480	5	1	26530652	927	-124.82	1.48	12	1.67	-28.00	2366.00	4450	20220812	-21.46	2295	20230323	52.29	3875	-9.81	20230420	2295	52.29	20230323	4450	-21.46	20220812	2295	52.29	20230323	0.06	N	069540	500	132 억	345879	N	N	0	N	N
68	20230719	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3450	5	2	0.15	891429885	263192	24.70	3425	3485	3260	4475	2415	3445	3386.99	1.30	0	-769	3771	3607	3456	3292	3141	3532	3217	133	1030	500	2480	5	1	26530652	915	-123.21	1.46	12	0.99	-28.00	2366.00	4450	20220812	-22.47	2295	20230323	50.33	3875	-10.97	20230420	2295	50.33	20230323	4450	-22.47	20220812	2295	50.33	20230323	0.06	N	069540	500	132 억	345879	N	N	0	N	N
69	20230719	130603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3430	-15	5	-0.44	778133295	230130	21.60	3425	3485	3260	4475	2415	3445	3381.28	1.30	0	4730	3771	3607	3456	3292	3141	3532	3217	133	1030	500	2480	5	1	26530652	910	-122.50	1.45	12	0.87	-28.00	2366.00	4450	20220812	-22.92	2295	20230323	49.46	3875	-11.48	20230420	2295	49.46	20230323	4450	-22.92	20220812	2295	49.46	20230323	0.06	N	069540	500	132 억	345879	N	N	0	N	N
70	20230719	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3460	15	2	0.44	747793410	221298	20.77	3425	3485	3260	4475	2415	3445	3379.12	1.30	0	4910	3771	3607	3456	3292	3141	3532	3217	133	1030	500	2480	5	1	26530652	918	-123.57	1.46	12	0.83	-28.00	2366.00	4450	20220812	-22.25	2295	20230323	50.76	3875	-10.71	20230420	2295	50.76	20230323	4450	-22.25	20220812	2295	50.76	20230323	0.06	N	069540	500	132 억	345879	N	N	0	N	N
71	20230719	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3455	10	2	0.29	532763040	158944	14.92	3425	3455	3260	4475	2415	3445	3351.89	1.30	0	1983	3771	3607	3456	3292	3141	3532	3217	133	1030	500	2480	5	1	26530652	917	-123.39	1.46	12	0.60	-28.00	2366.00	4450	20220812	-22.36	2295	20230323	50.54	3875	-10.84	20230420	2295	50.54	20230323	4450	-22.36	20220812	2295	50.54	20230323	0.06	N	069540	500	132 억	345879	N	N	0	N	N
72	20230719	100604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3290	-155	5	-4.50	288206685	87010	8.17	3425	3425	3260	4475	2415	3445	3312.34	1.30	0	923	3771	3607	3456	3292	3141	3532	3217	133	1030	500	2480	5	1	26530652	873	-117.50	1.39	12	0.33	-28.00	2366.00	4450	20220812	-26.07	2295	20230323	43.36	3875	-15.10	20230420	2295	43.36	20230323	4450	-26.07	20220812	2295	43.36	20230323	0.06	N	069540	500	132 억	345879	N	N	0	N	N
73	20230719	090604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3375	-70	5	-2.03	41918205	12412	1.17	3425	3425	3350	4475	2415	3445	3377.23	1.30	0	2741	3771	3607	3456	3292	3141	3532	3217	133	1030	500	2480	5	1	26530652	895	-120.54	1.43	12	0.05	-28.00	2366.00	4450	20220812	-24.16	2295	20230323	47.06	3875	-12.90	20230420	2295	47.06	20230323	4450	-24.16	20220812	2295	47.06	20230323	0.06	N	069540	500	132 억	345879	N	N	0	N	N
74	20230718	160604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3445	-15	5	-0.43	3686447955	1062904	97.38	3450	3620	3305	4495	2425	3460	3468.28	1.59	0	-64772	3910	3685	3320	3095	2730	3797	3207	133	1035	500	2490	5	1	26530652	914	-123.04	1.46	12	4.01	-28.00	2366.00	4450	20220812	-22.58	2295	20230323	50.11	3875	-11.10	20230420	2295	50.11	20230323	4450	-22.58	20220812	2295	50.11	20230323	0.06	N	069540	500	132 억	422085	N	N	92	N	N
75	20230718	150603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3380	-80	5	-2.31	3608467220	1040140	95.30	3450	3620	3305	4495	2425	3460	3469.21	1.59	0	-61313	3910	3685	3320	3095	2730	3797	3207	133	1035	500	2490	5	1	26530652	897	-120.71	1.43	12	3.92	-28.00	2366.00	4450	20220812	-24.04	2295	20230323	47.28	3875	-12.77	20230420	2295	47.28	20230323	4450	-24.04	20220812	2295	47.28	20230323	0.06	N	069540	500	132 억	422085	N	N	92	N	N
76	20230718	140601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3460	0	3	0.00	3447100450	992723	90.95	3450	3620	3305	4495	2425	3460	3472.37	1.59	0	-66138	3910	3685	3320	3095	2730	3797	3207	133	1035	500	2490	5	1	26530652	918	-123.57	1.46	12	3.74	-28.00	2366.00	4450	20220812	-22.25	2295	20230323	50.76	3875	-10.71	20230420	2295	50.76	20230323	4450	-22.25	20220812	2295	50.76	20230323	0.06	N	069540	500	132 억	422085	N	N	92	N	N
77	20230718	130601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3440	-20	5	-0.58	3233957325	931168	85.31	3450	3620	3305	4495	2425	3460	3473.01	1.59	0	-75352	3910	3685	3320	3095	2730	3797	3207	133	1035	500	2490	5	1	26530652	913	-122.86	1.45	12	3.51	-28.00	2366.00	4450	20220812	-22.70	2295	20230323	49.89	3875	-11.23	20230420	2295	49.89	20230323	4450	-22.70	20220812	2295	49.89	20230323	0.06	N	069540	500	132 억	422085	N	N	92	N	N
78	20230718	120605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3395	-65	5	-1.88	2908484110	836053	76.60	3450	3620	3305	4495	2425	3460	3478.83	1.59	0	-78489	3910	3685	3320	3095	2730	3797	3207	133	1035	500	2490	5	1	26530652	901	-121.25	1.43	12	3.15	-28.00	2366.00	4450	20220812	-23.71	2295	20230323	47.93	3875	-12.39	20230420	2295	47.93	20230323	4450	-23.71	20220812	2295	47.93	20230323	0.06	N	069540	500	132 억	422085	N	N	92	N	N
79	20230718	110606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3440	-20	5	-0.58	2500207255	715384	65.54	3450	3620	3340	4495	2425	3460	3494.92	1.59	0	-77472	3910	3685	3320	3095	2730	3797	3207	133	1035	500	2490	5	1	26530652	913	-122.86	1.45	12	2.70	-28.00	2366.00	4450	20220812	-22.70	2295	20230323	49.89	3875	-11.23	20230420	2295	49.89	20230323	4450	-22.70	20220812	2295	49.89	20230323	0.06	N	069540	500	132 억	422085	N	N	92	N	N
80	20230718	100559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3530	70	2	2.02	2149193865	613383	56.20	3450	3620	3340	4495	2425	3460	3503.84	1.59	0	-78470	3910	3685	3320	3095	2730	3797	3207	133	1035	500	2490	5	1	26530652	937	-126.07	1.49	12	2.31	-28.00	2366.00	4450	20220812	-20.67	2295	20230323	53.81	3875	-8.90	20230420	2295	53.81	20230323	4450	-20.67	20220812	2295	53.81	20230323	0.06	N	069540	500	132 억	422085	N	N	92	N	N
81	20230718	090600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3575	115	2	3.32	575693870	163084	14.94	3450	3620	3350	4495	2425	3460	3530.05	1.59	0	-22591	3910	3685	3320	3095	2730	3797	3207	133	1035	500	2490	5	1	26530652	948	-127.68	1.51	12	0.61	-28.00	2366.00	4450	20220812	-19.66	2295	20230323	55.77	3875	-7.74	20230420	2295	55.77	20230323	4450	-19.66	20220812	2295	55.77	20230323	0.06	N	069540	500	132 억	422085	N	N	92	N	N
82	20230717	160601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3460	450	2	14.95	2927212870	872081	292.24	3010	3545	2955	3910	2110	3010	3353.72	1.72	0	-28421	3233	3121	3028	2916	2823	3075	2870	133	900	500	2160	5	1	26530652	918	-123.57	1.46	12	3.29	-28.00	2366.00	4450	20220812	-22.25	2295	20230323	50.76	3875	-10.71	20230420	2295	50.76	20230323	4450	-22.25	20220812	2295	50.76	20230323	0.06	N	069540	500	132 억	455686	N	N	92	N	N
83	20230717	150557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3545	535	2	17.77	1238595980	378705	126.91	3010	3545	2955	3910	2110	3010	3270.61	1.72	0	-9259	3233	3121	3028	2916	2823	3075	2870	133	900	500	2160	5	1	26530652	941	-126.61	1.50	12	1.43	-28.00	2366.00	4450	20220812	-20.34	2295	20230323	54.47	3875	-8.52	20230420	2295	54.47	20230323	4450	-20.34	20220812	2295	54.47	20230323	0.06	N	069540	500	132 억	455686	Y	N	1931	N	N
84	20230717	140600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3170	160	2	5.32	270324895	88803	29.76	3010	3170	2955	3910	2110	3010	3044.10	1.72	0	5472	3233	3121	3028	2916	2823	3075	2870	133	900	500	2160	5	1	26530652	841	-113.21	1.34	12	0.33	-28.00	2366.00	4450	20220812	-28.76	2295	20230323	38.13	3875	-18.19	20230420	2295	38.13	20230323	4450	-28.76	20220812	2295	38.13	20230323	0.06	N	069540	500	132 억	455686	N	N	1931	N	N
85	20230717	130556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3100	90	2	2.99	245402625	80871	27.10	3010	3140	2955	3910	2110	3010	3034.49	1.72	0	7276	3233	3121	3028	2916	2823	3075	2870	133	900	500	2160	5	1	26530652	822	-110.71	1.31	12	0.30	-28.00	2366.00	4450	20220812	-30.34	2295	20230323	35.08	3875	-20.00	20230420	2295	35.08	20230323	4450	-30.34	20220812	2295	35.08	20230323	0.06	N	069540	500	132 억	455686	N	N	1931	N	N
86	20230717	120602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3120	110	2	3.65	214208140	70858	23.75	3010	3120	2955	3910	2110	3010	3023.06	1.72	0	9095	3233	3121	3028	2916	2823	3075	2870	133	900	500	2160	5	1	26530652	828	-111.43	1.32	12	0.27	-28.00	2366.00	4450	20220812	-29.89	2295	20230323	35.95	3875	-19.48	20230420	2295	35.95	20230323	4450	-29.89	20220812	2295	35.95	20230323	0.06	N	069540	500	132 억	455686	N	N	1931	N	N
87	20230717	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3050	40	2	1.33	174991720	58155	19.49	3010	3085	2955	3910	2110	3010	3009.06	1.72	0	8531	3233	3121	3028	2916	2823	3075	2870	133	900	500	2160	5	1	26530652	809	-108.93	1.29	12	0.22	-28.00	2366.00	4450	20220812	-31.46	2295	20230323	32.90	3875	-21.29	20230420	2295	32.90	20230323	4450	-31.46	20220812	2295	32.90	20230323	0.06	N	069540	500	132 억	455686	N	N	1931	N	N
88	20230717	100557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3010	0	3	0.00	112817090	37727	12.64	3010	3030	2955	3910	2110	3010	2990.35	1.72	0	9870	3233	3121	3028	2916	2823	3075	2870	133	900	500	2160	5	1	26530652	799	-107.50	1.27	12	0.14	-28.00	2366.00	4450	20220812	-32.36	2295	20230323	31.15	3875	-22.32	20230420	2295	31.15	20230323	4450	-32.36	20220812	2295	31.15	20230323	0.06	N	069540	500	132 억	455686	N	N	1931	N	N
89	20230717	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3010	0	3	0.00	12887080	4261	1.43	3010	3030	3010	3910	2110	3010	3024.43	1.72	0	-288	3233	3121	3028	2916	2823	3075	2870	133	900	500	2160	5	1	26530652	799	-107.50	1.27	12	0.02	-28.00	2366.00	4450	20220812	-32.36	2295	20230323	31.15	3875	-22.32	20230420	2295	31.15	20230323	4450	-32.36	20220812	2295	31.15	20230323	0.06	N	069540	500	132 억	455686	N	N	1931	N	N
90	20230714	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3010	-80	5	-2.59	891281740	298260	233.22	3090	3140	2935	4015	2165	3090	2988.26	1.58	0	35428	3330	3210	3145	3025	2960	3177	2992	133	925	500	2220	5	1	26530652	799	-107.50	1.27	12	1.12	-28.00	2366.00	4450	20220812	-32.36	2295	20230323	31.15	3875	-22.32	20230420	2295	31.15	20230323	4450	-32.36	20220812	2295	31.15	20230323	0.06	N	069540	500	132 억	419988	N	N	1931	N	N
91	20230714	150559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3010	-80	5	-2.59	861793695	288436	225.54	3090	3140	2935	4015	2165	3090	2987.82	1.58	0	36435	3330	3210	3145	3025	2960	3177	2992	133	925	500	2220	5	1	26530652	799	-107.50	1.27	12	1.09	-28.00	2366.00	4450	20220812	-32.36	2295	20230323	31.15	3875	-22.32	20230420	2295	31.15	20230323	4450	-32.36	20220812	2295	31.15	20230323	0.06	N	069540	500	132 억	419988	N	N	2203	N	N
92	20230714	140600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2965	-125	5	-4.05	826715745	276706	216.37	3090	3140	2935	4015	2165	3090	2987.70	1.58	0	39700	3330	3210	3145	3025	2960	3177	2992	133	925	500	2220	5	1	26530652	787	-105.89	1.25	12	1.04	-28.00	2366.00	4450	20220812	-33.37	2295	20230323	29.19	3875	-23.48	20230420	2295	29.19	20230323	4450	-33.37	20220812	2295	29.19	20230323	0.06	N	069540	500	132 억	419988	N	N	2203	N	N
93	20230714	130552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2980	-110	5	-3.56	656455415	219095	171.32	3090	3140	2950	4015	2165	3090	2996.21	1.58	0	20870	3330	3210	3145	3025	2960	3177	2992	133	925	500	2220	5	1	26530652	791	-106.43	1.26	12	0.83	-28.00	2366.00	4450	20220812	-33.03	2295	20230323	29.85	3875	-23.10	20230420	2295	29.85	20230323	4450	-33.03	20220812	2295	29.85	20230323	0.06	N	069540	500	132 억	419988	N	N	2203	N	N
94	20230714	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3000	-90	5	-2.91	472913745	157454	123.12	3090	3140	2950	4015	2165	3090	3003.50	1.58	0	7891	3330	3210	3145	3025	2960	3177	2992	133	925	500	2220	5	1	26530652	796	-107.14	1.27	12	0.59	-28.00	2366.00	4450	20220812	-32.58	2295	20230323	30.72	3875	-22.58	20230420	2295	30.72	20230323	4450	-32.58	20220812	2295	30.72	20230323	0.06	N	069540	500	132 억	419988	N	N	2203	N	N
95	20230714	110558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2980	-110	5	-3.56	275543310	90933	71.10	3090	3140	2965	4015	2165	3090	3030.18	1.58	0	-6322	3330	3210	3145	3025	2960	3177	2992	133	925	500	2220	5	1	26530652	791	-106.43	1.26	12	0.34	-28.00	2366.00	4450	20220812	-33.03	2295	20230323	29.85	3875	-23.10	20230420	2295	29.85	20230323	4450	-33.03	20220812	2295	29.85	20230323	0.06	N	069540	500	132 억	419988	N	N	2203	N	N
96	20230714	100601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3020	-70	5	-2.27	153467205	50235	39.28	3090	3140	2995	4015	2165	3090	3054.99	1.58	0	272	3330	3210	3145	3025	2960	3177	2992	133	925	500	2220	5	1	26530652	801	-107.86	1.28	12	0.19	-28.00	2366.00	4450	20220812	-32.13	2295	20230323	31.59	3875	-22.06	20230420	2295	31.59	20230323	4450	-32.13	20220812	2295	31.59	20230323	0.06	N	069540	500	132 억	419988	N	N	2203	N	N
97	20230714	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3090	0	3	0.00	16089690	5233	4.09	3090	3100	3040	4015	2165	3090	3074.66	1.58	0	1337	3330	3210	3145	3025	2960	3177	2992	133	925	500	2220	5	1	26530652	820	-110.36	1.31	12	0.02	-28.00	2366.00	4450	20220812	-30.56	2295	20230323	34.64	3875	-20.26	20230420	2295	34.64	20230323	4450	-30.56	20220812	2295	34.64	20230323	0.06	N	069540	500	132 억	419988	N	N	2203	N	N
98	20230713	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3090	-130	5	-4.04	400271895	127726	146.65	3220	3265	3080	4185	2255	3220	3133.84	1.61	0	-7950	3353	3286	3233	3166	3113	3260	3140	133	965	500	2310	5	1	26530652	820	-110.36	1.31	12	0.48	-28.00	2366.00	4450	20220812	-30.56	2295	20230323	34.64	3875	-20.26	20230420	2295	34.64	20230323	4450	-30.56	20220812	2295	34.64	20230323	0.08	N	069540	500	132 억	427938	N	N	2203	N	N
99	20230713	150551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3115	-105	5	-3.26	376843290	120175	137.98	3220	3265	3080	4185	2255	3220	3135.79	1.61	0	-4905	3353	3286	3233	3166	3113	3260	3140	133	965	500	2310	5	1	26530652	826	-111.25	1.32	12	0.45	-28.00	2366.00	4450	20220812	-30.00	2295	20230323	35.73	3875	-19.61	20230420	2295	35.73	20230323	4450	-30.00	20220812	2295	35.73	20230323	0.08	N	069540	500	132 억	427938	N	N	175	N	N
100	20230713	140550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3135	-85	5	-2.64	317834370	101166	116.15	3220	3265	3080	4185	2255	3220	3141.71	1.61	0	-5715	3353	3286	3233	3166	3113	3260	3140	133	965	500	2310	5	1	26530652	832	-111.96	1.33	12	0.38	-28.00	2366.00	4450	20220812	-29.55	2295	20230323	36.60	3875	-19.10	20230420	2295	36.60	20230323	4450	-29.55	20220812	2295	36.60	20230323	0.08	N	069540	500	132 억	427938	N	N	175	N	N
101	20230713	130553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3105	-115	5	-3.57	252317835	80056	91.92	3220	3265	3095	4185	2255	3220	3151.77	1.61	0	-4532	3353	3286	3233	3166	3113	3260	3140	133	965	500	2310	5	1	26530652	824	-110.89	1.31	12	0.30	-28.00	2366.00	4450	20220812	-30.22	2295	20230323	35.29	3875	-19.87	20230420	2295	35.29	20230323	4450	-30.22	20220812	2295	35.29	20230323	0.08	N	069540	500	132 억	427938	N	N	175	N	N
102	20230713	120548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	-40	5	-1.24	94599405	29678	34.08	3220	3265	3165	4185	2255	3220	3187.53	1.61	0	-5313	3353	3286	3233	3166	3113	3260	3140	133	965	500	2310	5	1	26530652	844	-113.57	1.34	12	0.11	-28.00	2366.00	4450	20220812	-28.54	2295	20230323	38.56	3875	-17.94	20230420	2295	38.56	20230323	4450	-28.54	20220812	2295	38.56	20230323	0.08	N	069540	500	132 억	427938	N	N	175	N	N
103	20230713	110553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3185	-35	5	-1.09	77298095	24220	27.81	3220	3265	3165	4185	2255	3220	3191.50	1.61	0	-4362	3353	3286	3233	3166	3113	3260	3140	133	965	500	2310	5	1	26530652	845	-113.75	1.35	12	0.09	-28.00	2366.00	4450	20220812	-28.43	2295	20230323	38.78	3875	-17.81	20230420	2295	38.78	20230323	4450	-28.43	20220812	2295	38.78	20230323	0.08	N	069540	500	132 억	427938	N	N	175	N	N
104	20230713	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3185	-35	5	-1.09	34678005	10827	12.43	3220	3265	3165	4185	2255	3220	3202.92	1.61	0	-4470	3353	3286	3233	3166	3113	3260	3140	133	965	500	2310	5	1	26530652	845	-113.75	1.35	12	0.04	-28.00	2366.00	4450	20220812	-28.43	2295	20230323	38.78	3875	-17.81	20230420	2295	38.78	20230323	4450	-28.43	20220812	2295	38.78	20230323	0.08	N	069540	500	132 억	427938	N	N	175	N	N
105	20230713	090520	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3200	-20	5	-0.62	9819520	3056	3.51	3220	3265	3185	4185	2255	3220	3213.19	1.61	0	-1685	3353	3286	3233	3166	3113	3260	3140	133	965	500	2310	5	1	26530652	849	-114.29	1.35	12	0.01	-28.00	2366.00	4450	20220812	-28.09	2295	20230323	39.43	3875	-17.42	20230420	2295	39.43	20230323	4450	-28.09	20220812	2295	39.43	20230323	0.08	N	069540	500	132 억	427938	N	N	175	N	N
106	20230712	160548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3220	-80	5	-2.42	278968230	86868	30.87	3280	3300	3180	4290	2310	3300	3211.40	1.63	0	-4327	3463	3381	3283	3201	3103	3332	3152	133	990	500	2370	5	1	26530652	854	-115.00	1.36	12	0.33	-28.00	2366.00	4450	20220812	-27.64	2295	20230323	40.31	3875	-16.90	20230420	2295	40.31	20230323	4450	-27.64	20220812	2295	40.31	20230323	0.07	N	069540	500	132 억	432265	N	N	175	N	N
107	20230712	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3200	-100	5	-3.03	251442155	78297	27.83	3280	3300	3180	4290	2310	3300	3211.39	1.63	0	-3121	3463	3381	3283	3201	3103	3332	3152	133	990	500	2370	5	1	26530652	849	-114.29	1.35	12	0.30	-28.00	2366.00	4450	20220812	-28.09	2295	20230323	39.43	3875	-17.42	20230420	2295	39.43	20230323	4450	-28.09	20220812	2295	39.43	20230323	0.07	N	069540	500	132 억	432265	N	N	0	N	N
108	20230712	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3225	-75	5	-2.27	183962925	57196	20.33	3280	3300	3180	4290	2310	3300	3216.36	1.63	0	-7161	3463	3381	3283	3201	3103	3332	3152	133	990	500	2370	5	1	26530652	856	-115.18	1.36	12	0.22	-28.00	2366.00	4450	20220812	-27.53	2295	20230323	40.52	3875	-16.77	20230420	2295	40.52	20230323	4450	-27.53	20220812	2295	40.52	20230323	0.07	N	069540	500	132 억	432265	N	N	0	N	N
109	20230712	130546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3205	-95	5	-2.88	175905475	54699	19.44	3280	3300	3180	4290	2310	3300	3215.88	1.63	0	-6189	3463	3381	3283	3201	3103	3332	3152	133	990	500	2370	5	1	26530652	850	-114.46	1.35	12	0.21	-28.00	2366.00	4450	20220812	-27.98	2295	20230323	39.65	3875	-17.29	20230420	2295	39.65	20230323	4450	-27.98	20220812	2295	39.65	20230323	0.07	N	069540	500	132 억	432265	N	N	0	N	N
110	20230712	120546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3230	-70	5	-2.12	149406345	46410	16.49	3280	3300	3180	4290	2310	3300	3219.27	1.63	0	-5703	3463	3381	3283	3201	3103	3332	3152	133	990	500	2370	5	1	26530652	857	-115.36	1.37	12	0.17	-28.00	2366.00	4450	20220812	-27.42	2295	20230323	40.74	3875	-16.65	20230420	2295	40.74	20230323	4450	-27.42	20220812	2295	40.74	20230323	0.07	N	069540	500	132 억	432265	N	N	0	N	N
111	20230712	110546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3220	-80	5	-2.42	100140225	31012	11.02	3280	3300	3210	4290	2310	3300	3229.08	1.63	0	-4926	3463	3381	3283	3201	3103	3332	3152	133	990	500	2370	5	1	26530652	854	-115.00	1.36	12	0.12	-28.00	2366.00	4450	20220812	-27.64	2295	20230323	40.31	3875	-16.90	20230420	2295	40.31	20230323	4450	-27.64	20220812	2295	40.31	20230323	0.07	N	069540	500	132 억	432265	N	N	0	N	N
112	20230712	100548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3215	-85	5	-2.58	65363565	20221	7.19	3280	3300	3210	4290	2310	3300	3232.46	1.63	0	-3288	3463	3381	3283	3201	3103	3332	3152	133	990	500	2370	5	1	26530652	853	-114.82	1.36	12	0.08	-28.00	2366.00	4450	20220812	-27.75	2295	20230323	40.09	3875	-17.03	20230420	2295	40.09	20230323	4450	-27.75	20220812	2295	40.09	20230323	0.07	N	069540	500	132 억	432265	N	N	0	N	N
113	20230712	090547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3265	-35	5	-1.06	5544525	1690	0.60	3280	3300	3265	4290	2310	3300	3280.78	1.63	0	-188	3463	3381	3283	3201	3103	3332	3152	133	990	500	2370	5	1	26530652	866	-116.61	1.38	12	0.01	-28.00	2366.00	4450	20220812	-26.63	2295	20230323	42.27	3875	-15.74	20230420	2295	42.27	20230323	4450	-26.63	20220812	2295	42.27	20230323	0.07	N	069540	500	132 억	432265	N	N	0	N	N
114	20230711	160538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3300	-65	5	-1.93	905503775	278049	140.96	3305	3365	3185	4370	2360	3365	3256.59	1.61	0	2752	3508	3436	3388	3316	3268	3412	3292	133	1005	500	2420	5	1	26530652	876	-117.86	1.39	12	1.05	-28.00	2366.00	4450	20220812	-25.84	2295	20230323	43.79	3875	-14.84	20230420	2295	43.79	20230323	4450	-25.84	20220812	2295	43.79	20230323	0.08	N	069540	500	132 억	428228	N	N	19	N	N
115	20230711	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3265	-100	5	-2.97	835925090	257134	130.36	3305	3355	3185	4370	2360	3365	3250.93	1.61	0	4161	3508	3436	3388	3316	3268	3412	3292	133	1005	500	2420	5	1	26530652	866	-116.61	1.38	12	0.97	-28.00	2366.00	4450	20220812	-26.63	2295	20230323	42.27	3875	-15.74	20230420	2295	42.27	20230323	4450	-26.63	20220812	2295	42.27	20230323	0.08	N	069540	500	132 억	428228	N	N	19	N	N
116	20230711	140536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3235	-130	5	-3.86	691729360	212704	107.83	3305	3355	3185	4370	2360	3365	3252.07	1.61	0	-7659	3508	3436	3388	3316	3268	3412	3292	133	1005	500	2420	5	1	26530652	858	-115.54	1.37	12	0.80	-28.00	2366.00	4450	20220812	-27.30	2295	20230323	40.96	3875	-16.52	20230420	2295	40.96	20230323	4450	-27.30	20220812	2295	40.96	20230323	0.08	N	069540	500	132 억	428228	N	N	19	N	N
117	20230711	130528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3230	-135	5	-4.01	556283865	170536	86.46	3305	3355	3185	4370	2360	3365	3261.97	1.61	0	-3866	3508	3436	3388	3316	3268	3412	3292	133	1005	500	2420	5	1	26530652	857	-115.36	1.37	12	0.64	-28.00	2366.00	4450	20220812	-27.42	2295	20230323	40.74	3875	-16.65	20230420	2295	40.74	20230323	4450	-27.42	20220812	2295	40.74	20230323	0.08	N	069540	500	132 억	428228	N	N	19	N	N
118	20230711	120542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3235	-130	5	-3.86	525615355	161056	81.65	3305	3355	3185	4370	2360	3365	3263.56	1.61	0	-2895	3508	3436	3388	3316	3268	3412	3292	133	1005	500	2420	5	1	26530652	858	-115.54	1.37	12	0.61	-28.00	2366.00	4450	20220812	-27.30	2295	20230323	40.96	3875	-16.52	20230420	2295	40.96	20230323	4450	-27.30	20220812	2295	40.96	20230323	0.08	N	069540	500	132 억	428228	N	N	19	N	N
119	20230711	110544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3225	-140	5	-4.16	493597990	151148	76.63	3305	3355	3185	4370	2360	3365	3265.66	1.61	0	-1997	3508	3436	3388	3316	3268	3412	3292	133	1005	500	2420	5	1	26530652	856	-115.18	1.36	12	0.57	-28.00	2366.00	4450	20220812	-27.53	2295	20230323	40.52	3875	-16.77	20230420	2295	40.52	20230323	4450	-27.53	20220812	2295	40.52	20230323	0.08	N	069540	500	132 억	428228	N	N	19	N	N
120	20230711	100542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3270	-95	5	-2.82	235915795	71515	36.26	3305	3355	3255	4370	2360	3365	3298.83	1.61	0	5323	3508	3436	3388	3316	3268	3412	3292	133	1005	500	2420	5	1	26530652	868	-116.79	1.38	12	0.27	-28.00	2366.00	4450	20220812	-26.52	2295	20230323	42.48	3875	-15.61	20230420	2295	42.48	20230323	4450	-26.52	20220812	2295	42.48	20230323	0.08	N	069540	500	132 억	428228	N	N	19	N	N
121	20230711	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3300	-65	5	-1.93	31829700	9656	4.90	3305	3350	3280	4370	2360	3365	3296.36	1.61	0	5416	3508	3436	3388	3316	3268	3412	3292	133	1005	500	2420	5	1	26530652	876	-117.86	1.39	12	0.04	-28.00	2366.00	4450	20220812	-25.84	2295	20230323	43.79	3875	-14.84	20230420	2295	43.79	20230323	4450	-25.84	20220812	2295	43.79	20230323	0.08	N	069540	500	132 억	428228	N	N	19	N	N
122	20230710	160538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3365	-75	5	-2.18	663736275	196461	35.31	3445	3460	3340	4470	2410	3440	3378.46	1.72	0	-29943	3756	3597	3356	3197	2956	3677	3277	133	1030	500	2470	5	1	26530652	893	-120.18	1.42	12	0.74	-28.00	2366.00	4450	20220812	-24.38	2295	20230323	46.62	3875	-13.16	20230420	2295	46.62	20230323	4450	-24.38	20220812	2295	46.62	20230323	0.08	N	069540	500	132 억	455632	N	N	19	N	N
123	20230710	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3350	-90	5	-2.62	623462360	184430	33.15	3445	3460	3340	4470	2410	3440	3380.48	1.72	0	-28975	3756	3597	3356	3197	2956	3677	3277	133	1030	500	2470	5	1	26530652	889	-119.64	1.42	12	0.70	-28.00	2366.00	4450	20220812	-24.72	2295	20230323	45.97	3875	-13.55	20230420	2295	45.97	20230323	4450	-24.72	20220812	2295	45.97	20230323	0.08	N	069540	500	132 억	455632	N	N	8	N	N
124	20230710	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3370	-70	5	-2.03	504356515	148890	26.76	3445	3460	3340	4470	2410	3440	3387.44	1.72	0	-20783	3756	3597	3356	3197	2956	3677	3277	133	1030	500	2470	5	1	26530652	894	-120.36	1.42	12	0.56	-28.00	2366.00	4450	20220812	-24.27	2295	20230323	46.84	3875	-13.03	20230420	2295	46.84	20230323	4450	-24.27	20220812	2295	46.84	20230323	0.08	N	069540	500	132 억	455632	N	N	8	N	N
125	20230710	130527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3395	-45	5	-1.31	459755685	135680	24.39	3445	3460	3340	4470	2410	3440	3388.53	1.72	0	-16927	3756	3597	3356	3197	2956	3677	3277	133	1030	500	2470	5	1	26530652	901	-121.25	1.43	12	0.51	-28.00	2366.00	4450	20220812	-23.71	2295	20230323	47.93	3875	-12.39	20230420	2295	47.93	20230323	4450	-23.71	20220812	2295	47.93	20230323	0.08	N	069540	500	132 억	455632	N	N	8	N	N
126	20230710	120538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3400	-40	5	-1.16	444762680	131261	23.59	3445	3460	3340	4470	2410	3440	3388.38	1.72	0	-15507	3756	3597	3356	3197	2956	3677	3277	133	1030	500	2470	5	1	26530652	902	-121.43	1.44	12	0.49	-28.00	2366.00	4450	20220812	-23.60	2295	20230323	48.15	3875	-12.26	20230420	2295	48.15	20230323	4450	-23.60	20220812	2295	48.15	20230323	0.08	N	069540	500	132 억	455632	N	N	8	N	N
127	20230710	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3380	-60	5	-1.74	304684555	89615	16.11	3445	3460	3340	4470	2410	3440	3399.93	1.72	0	-13661	3756	3597	3356	3197	2956	3677	3277	133	1030	500	2470	5	1	26530652	897	-120.71	1.43	12	0.34	-28.00	2366.00	4450	20220812	-24.04	2295	20230323	47.28	3875	-12.77	20230420	2295	47.28	20230323	4450	-24.04	20220812	2295	47.28	20230323	0.08	N	069540	500	132 억	455632	N	N	8	N	N
128	20230710	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3410	-30	5	-0.87	232227340	68314	12.28	3445	3460	3340	4470	2410	3440	3399.41	1.72	0	-7436	3756	3597	3356	3197	2956	3677	3277	133	1030	500	2470	5	1	26530652	905	-121.79	1.44	12	0.26	-28.00	2366.00	4450	20220812	-23.37	2295	20230323	48.58	3875	-12.00	20230420	2295	48.58	20230323	4450	-23.37	20220812	2295	48.58	20230323	0.08	N	069540	500	132 억	455632	N	N	8	N	N
129	20230710	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3450	10	2	0.29	23248850	6759	1.21	3445	3450	3340	4470	2410	3440	3439.69	1.72	0	-2920	3756	3597	3356	3197	2956	3677	3277	133	1030	500	2470	5	1	26530652	915	-123.21	1.46	12	0.03	-28.00	2366.00	4450	20220812	-22.47	2295	20230323	50.33	3875	-10.97	20230420	2295	50.33	20230323	4450	-22.47	20220812	2295	50.33	20230323	0.08	N	069540	500	132 억	455632	N	N	8	N	N
130	20230707	160530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3440	145	2	4.40	1905088130	554965	275.29	3295	3515	3115	4280	2310	3295	3432.75	1.71	0	19667	3501	3397	3311	3207	3121	3355	3165	133	985	500	2370	5	1	26530652	913	-122.86	1.45	12	2.09	-28.00	2366.00	4450	20220812	-22.70	2295	20230323	49.89	3875	-11.23	20230420	2295	49.89	20230323	4450	-22.70	20220812	2295	49.89	20230323	0.08	N	069540	500	132 억	454356	N	N	8	N	N
131	20230707	150533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3410	115	2	3.49	1782990050	519370	257.64	3295	3515	3115	4280	2310	3295	3432.99	1.71	0	20096	3501	3397	3311	3207	3121	3355	3165	133	985	500	2370	5	1	26530652	905	-121.79	1.44	12	1.96	-28.00	2366.00	4450	20220812	-23.37	2295	20230323	48.58	3875	-12.00	20230420	2295	48.58	20230323	4450	-23.37	20220812	2295	48.58	20230323	0.08	N	069540	500	132 억	454356	N	N	4	N	N
132	20230707	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3480	185	2	5.61	1554664775	453098	224.76	3295	3515	3115	4280	2310	3295	3431.19	1.71	0	6502	3501	3397	3311	3207	3121	3355	3165	133	985	500	2370	5	1	26530652	923	-124.29	1.47	12	1.71	-28.00	2366.00	4450	20220812	-21.80	2295	20230323	51.63	3875	-10.19	20230420	2295	51.63	20230323	4450	-21.80	20220812	2295	51.63	20230323	0.08	N	069540	500	132 억	454356	N	N	4	N	N
133	20230707	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3395	100	2	3.03	885606905	260314	129.13	3295	3480	3115	4280	2310	3295	3402.07	1.71	0	7954	3501	3397	3311	3207	3121	3355	3165	133	985	500	2370	5	1	26530652	901	-121.25	1.43	12	0.98	-28.00	2366.00	4450	20220812	-23.71	2295	20230323	47.93	3875	-12.39	20230420	2295	47.93	20230323	4450	-23.71	20220812	2295	47.93	20230323	0.08	N	069540	500	132 억	454356	N	N	4	N	N
134	20230707	120537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3385	90	2	2.73	733259135	215560	106.93	3295	3480	3115	4280	2310	3295	3401.65	1.71	0	5547	3501	3397	3311	3207	3121	3355	3165	133	985	500	2370	5	1	26530652	898	-120.89	1.43	12	0.81	-28.00	2366.00	4450	20220812	-23.93	2295	20230323	47.49	3875	-12.65	20230420	2295	47.49	20230323	4450	-23.93	20220812	2295	47.49	20230323	0.08	N	069540	500	132 억	454356	N	N	4	N	N
135	20230707	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3380	85	2	2.58	354696290	105577	52.37	3295	3450	3115	4280	2310	3295	3359.60	1.71	0	3580	3501	3397	3311	3207	3121	3355	3165	133	985	500	2370	5	1	26530652	897	-120.71	1.43	12	0.40	-28.00	2366.00	4450	20220812	-24.04	2295	20230323	47.28	3875	-12.77	20230420	2295	47.28	20230323	4450	-24.04	20220812	2295	47.28	20230323	0.08	N	069540	500	132 억	454356	N	N	4	N	N
136	20230707	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3370	75	2	2.28	148127850	45115	22.38	3295	3420	3115	4280	2310	3295	3283.34	1.71	0	1097	3501	3397	3311	3207	3121	3355	3165	133	985	500	2370	5	1	26530652	894	-120.36	1.42	12	0.17	-28.00	2366.00	4450	20220812	-24.27	2295	20230323	46.84	3875	-13.03	20230420	2295	46.84	20230323	4450	-24.27	20220812	2295	46.84	20230323	0.08	N	069540	500	132 억	454356	N	N	4	N	N
137	20230707	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3230	-65	5	-1.97	46587980	14567	7.23	3295	3295	3115	4280	2310	3295	3198.19	1.71	0	259	3501	3397	3311	3207	3121	3355	3165	133	985	500	2370	5	1	26530652	857	-115.36	1.37	12	0.05	-28.00	2366.00	4450	20220812	-27.42	2295	20230323	40.74	3875	-16.65	20230420	2295	40.74	20230323	4450	-27.42	20220812	2295	40.74	20230323	0.08	N	069540	500	132 억	454356	N	N	4	N	N
138	20230706	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3295	-40	5	-1.20	664977950	201273	104.76	3335	3415	3225	4335	2335	3335	3303.86	1.70	0	2004	3488	3411	3358	3281	3228	3385	3255	133	1000	500	2400	5	1	26530652	874	-117.68	1.39	12	0.76	-28.00	2366.00	4450	20220812	-25.96	2295	20230323	43.57	3875	-14.97	20230420	2295	43.57	20230323	4450	-25.96	20220812	2295	43.57	20230323	0.08	N	069540	500	132 억	451085	N	N	4	N	N
139	20230706	150533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3275	-60	5	-1.80	639626370	193542	100.74	3335	3415	3225	4335	2335	3335	3304.85	1.70	0	2621	3488	3411	3358	3281	3228	3385	3255	133	1000	500	2400	5	1	26530652	869	-116.96	1.38	12	0.73	-28.00	2366.00	4450	20220812	-26.40	2295	20230323	42.70	3875	-15.48	20230420	2295	42.70	20230323	4450	-26.40	20220812	2295	42.70	20230323	0.08	N	069540	500	132 억	451085	N	N	97	N	N
140	20230706	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3300	-35	5	-1.05	384907550	115780	60.26	3335	3415	3280	4335	2335	3335	3324.47	1.70	0	-4194	3488	3411	3358	3281	3228	3385	3255	133	1000	500	2400	5	1	26530652	876	-117.86	1.39	12	0.44	-28.00	2366.00	4450	20220812	-25.84	2295	20230323	43.79	3875	-14.84	20230420	2295	43.79	20230323	4450	-25.84	20220812	2295	43.79	20230323	0.08	N	069540	500	132 억	451085	N	N	97	N	N
141	20230706	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3300	-35	5	-1.05	336892755	101193	52.67	3335	3415	3280	4335	2335	3335	3329.21	1.70	0	-1328	3488	3411	3358	3281	3228	3385	3255	133	1000	500	2400	5	1	26530652	876	-117.86	1.39	12	0.38	-28.00	2366.00	4450	20220812	-25.84	2295	20230323	43.79	3875	-14.84	20230420	2295	43.79	20230323	4450	-25.84	20220812	2295	43.79	20230323	0.08	N	069540	500	132 억	451085	N	N	97	N	N
142	20230706	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3285	-50	5	-1.50	297107955	89084	46.37	3335	3415	3285	4335	2335	3335	3335.14	1.70	0	-921	3488	3411	3358	3281	3228	3385	3255	133	1000	500	2400	5	1	26530652	872	-117.32	1.39	12	0.34	-28.00	2366.00	4450	20220812	-26.18	2295	20230323	43.14	3875	-15.23	20230420	2295	43.14	20230323	4450	-26.18	20220812	2295	43.14	20230323	0.08	N	069540	500	132 억	451085	N	N	97	N	N
143	20230706	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3350	15	2	0.45	243658815	72896	37.94	3335	3415	3300	4335	2335	3335	3342.55	1.70	0	-1289	3488	3411	3358	3281	3228	3385	3255	133	1000	500	2400	5	1	26530652	889	-119.64	1.42	12	0.27	-28.00	2366.00	4450	20220812	-24.72	2295	20230323	45.97	3875	-13.55	20230420	2295	45.97	20230323	4450	-24.72	20220812	2295	45.97	20230323	0.08	N	069540	500	132 억	451085	N	N	97	N	N
144	20230706	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3360	25	2	0.75	190334985	56840	29.59	3335	3415	3300	4335	2335	3335	3348.61	1.70	0	-1890	3488	3411	3358	3281	3228	3385	3255	133	1000	500	2400	5	1	26530652	891	-120.00	1.42	12	0.21	-28.00	2366.00	4450	20220812	-24.49	2295	20230323	46.41	3875	-13.29	20230420	2295	46.41	20230323	4450	-24.49	20220812	2295	46.41	20230323	0.08	N	069540	500	132 억	451085	N	N	97	N	N
145	20230706	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3370	35	2	1.05	20397290	6055	3.15	3335	3400	3335	4335	2335	3335	3368.67	1.70	0	-1661	3488	3411	3358	3281	3228	3385	3255	133	1000	500	2400	5	1	26530652	894	-120.36	1.42	12	0.02	-28.00	2366.00	4450	20220812	-24.27	2295	20230323	46.84	3875	-13.03	20230420	2295	46.84	20230323	4450	-24.27	20220812	2295	46.84	20230323	0.08	N	069540	500	132 억	451085	N	N	97	N	N
146	20230705	160529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3335	-90	5	-2.63	643682340	192098	8.23	3390	3435	3305	4450	2400	3425	3350.81	1.83	0	-35628	4148	3786	3358	2996	2568	3967	3177	133	1025	500	2460	5	1	26530652	885	-119.11	1.41	12	0.72	-28.00	2366.00	4450	20220812	-25.06	2295	20230323	45.32	3875	-13.94	20230420	2295	45.32	20230323	4450	-25.06	20220812	2295	45.32	20230323	0.08	N	069540	500	132 억	485341	N	N	97	N	N
147	20230705	150528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3335	-90	5	-2.63	552147155	164530	7.05	3390	3435	3320	4450	2400	3425	3355.91	1.83	0	-33676	4148	3786	3358	2996	2568	3967	3177	133	1025	500	2460	5	1	26530652	885	-119.11	1.41	12	0.62	-28.00	2366.00	4450	20220812	-25.06	2295	20230323	45.32	3875	-13.94	20230420	2295	45.32	20230323	4450	-25.06	20220812	2295	45.32	20230323	0.08	N	069540	500	132 억	485341	N	N	150	N	N
148	20230705	140523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3360	-65	5	-1.90	485840670	144645	6.20	3390	3435	3320	4450	2400	3425	3358.85	1.83	0	-25085	4148	3786	3358	2996	2568	3967	3177	133	1025	500	2460	5	1	26530652	891	-120.00	1.42	12	0.55	-28.00	2366.00	4450	20220812	-24.49	2295	20230323	46.41	3875	-13.29	20230420	2295	46.41	20230323	4450	-24.49	20220812	2295	46.41	20230323	0.08	N	069540	500	132 억	485341	N	N	150	N	N
149	20230705	130524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3350	-75	5	-2.19	461026155	137247	5.88	3390	3435	3320	4450	2400	3425	3359.10	1.83	0	-23609	4148	3786	3358	2996	2568	3967	3177	133	1025	500	2460	5	1	26530652	889	-119.64	1.42	12	0.52	-28.00	2366.00	4450	20220812	-24.72	2295	20230323	45.97	3875	-13.55	20230420	2295	45.97	20230323	4450	-24.72	20220812	2295	45.97	20230323	0.08	N	069540	500	132 억	485341	N	N	150	N	N
150	20230705	120522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3325	-100	5	-2.92	435955010	129760	5.56	3390	3435	3320	4450	2400	3425	3359.70	1.83	0	-23373	4148	3786	3358	2996	2568	3967	3177	133	1025	500	2460	5	1	26530652	882	-118.75	1.41	12	0.49	-28.00	2366.00	4450	20220812	-25.28	2295	20230323	44.88	3875	-14.19	20230420	2295	44.88	20230323	4450	-25.28	20220812	2295	44.88	20230323	0.08	N	069540	500	132 억	485341	N	N	150	N	N
151	20230705	110529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3370	-55	5	-1.61	317575100	94280	4.04	3390	3435	3335	4450	2400	3425	3368.42	1.83	0	-4971	4148	3786	3358	2996	2568	3967	3177	133	1025	500	2460	5	1	26530652	894	-120.36	1.42	12	0.36	-28.00	2366.00	4450	20220812	-24.27	2295	20230323	46.84	3875	-13.03	20230420	2295	46.84	20230323	4450	-24.27	20220812	2295	46.84	20230323	0.08	N	069540	500	132 억	485341	N	N	150	N	N
152	20230705	100525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3365	-60	5	-1.75	240259270	71216	3.05	3390	3435	3335	4450	2400	3425	3373.67	1.83	0	2367	4148	3786	3358	2996	2568	3967	3177	133	1025	500	2460	5	1	26530652	893	-120.18	1.42	12	0.27	-28.00	2366.00	4450	20220812	-24.38	2295	20230323	46.62	3875	-13.16	20230420	2295	46.62	20230323	4450	-24.38	20220812	2295	46.62	20230323	0.08	N	069540	500	132 억	485341	N	N	150	N	N
153	20230705	090524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3370	-55	5	-1.61	95028680	28096	1.20	3390	3420	3350	4450	2400	3425	3382.29	1.83	0	-4388	4148	3786	3358	2996	2568	3967	3177	133	1025	500	2460	5	1	26530652	894	-120.36	1.42	12	0.11	-28.00	2366.00	4450	20220812	-24.27	2295	20230323	46.84	3875	-13.03	20230420	2295	46.84	20230323	4450	-24.27	20220812	2295	46.84	20230323	0.08	N	069540	500	132 억	485341	N	N	150	N	N
154	20230704	160522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3425	270	2	8.56	8028236770	2331983	796.89	3170	3720	2930	4100	2210	3155	3442.73	1.62	0	54684	3435	3295	3225	3085	3015	3260	3050	133	945	500	2270	5	1	26530652	909	-122.32	1.45	12	8.79	-28.00	2366.00	4450	20220812	-23.03	2295	20230323	49.24	3875	-11.61	20230420	2295	49.24	20230323	4450	-23.03	20220812	2295	49.24	20230323	0.06	N	069540	500	132 억	430342	N	N	150	N	N
155	20230704	150516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3350	195	2	6.18	7816033100	2269683	775.60	3170	3720	2930	4100	2210	3155	3443.67	1.62	0	39934	3435	3295	3225	3085	3015	3260	3050	133	945	500	2270	5	1	26530652	889	-119.64	1.42	12	8.55	-28.00	2366.00	4450	20220812	-24.72	2295	20230323	45.97	3875	-13.55	20230420	2295	45.97	20230323	4450	-24.72	20220812	2295	45.97	20230323	0.06	N	069540	500	132 억	430342	N	N	900	N	N
156	20230704	140521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3465	310	2	9.83	7522303790	2183073	746.00	3170	3720	2930	4100	2210	3155	3445.74	1.62	0	10098	3435	3295	3225	3085	3015	3260	3050	133	945	500	2270	5	1	26530652	919	-123.75	1.46	12	8.23	-28.00	2366.00	4450	20220812	-22.13	2295	20230323	50.98	3875	-10.58	20230420	2295	50.98	20230323	4450	-22.13	20220812	2295	50.98	20230323	0.06	N	069540	500	132 억	430342	N	N	900	N	N
157	20230704	130514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3385	230	2	7.29	6705040700	1942749	663.88	3170	3720	2930	4100	2210	3155	3451.32	1.62	0	-28625	3435	3295	3225	3085	3015	3260	3050	133	945	500	2270	5	1	26530652	898	-120.89	1.43	12	7.32	-28.00	2366.00	4450	20220812	-23.93	2295	20230323	47.49	3875	-12.65	20230420	2295	47.49	20230323	4450	-23.93	20220812	2295	47.49	20230323	0.06	N	069540	500	132 억	430342	N	N	900	N	N
158	20230704	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3315	160	2	5.07	5180837840	1486418	507.94	3170	3720	2930	4100	2210	3155	3485.45	1.62	0	-51366	3435	3295	3225	3085	3015	3260	3050	133	945	500	2270	5	1	26530652	879	-118.39	1.40	12	5.60	-28.00	2366.00	4450	20220812	-25.51	2295	20230323	44.44	3875	-14.45	20230420	2295	44.44	20230323	4450	-25.51	20220812	2295	44.44	20230323	0.06	N	069540	500	132 억	430342	Y	N	900	N	N
159	20230704	110514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3100	-55	5	-1.74	345911435	113601	38.82	3170	3215	2930	4100	2210	3155	3044.97	1.62	0	14867	3435	3295	3225	3085	3015	3260	3050	133	945	500	2270	5	1	26530652	822	-110.71	1.31	12	0.43	-28.00	2366.00	4450	20220812	-30.34	2295	20230323	35.08	3875	-20.00	20230420	2295	35.08	20230323	4450	-30.34	20220812	2295	35.08	20230323	0.06	N	069540	500	132 억	430342	N	N	900	N	N
160	20230704	100513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3040	-115	5	-3.65	285280935	93685	32.01	3170	3215	2930	4100	2210	3155	3045.11	1.62	0	11036	3435	3295	3225	3085	3015	3260	3050	133	945	500	2270	5	1	26530652	807	-108.57	1.28	12	0.35	-28.00	2366.00	4450	20220812	-31.69	2295	20230323	32.46	3875	-21.55	20230420	2295	32.46	20230323	4450	-31.69	20220812	2295	32.46	20230323	0.06	N	069540	500	132 억	430342	N	N	900	N	N
161	20230704	090513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	25	2	0.79	8162340	2573	0.88	3170	3180	3170	4100	2210	3155	3172.30	1.62	0	-952	3435	3295	3225	3085	3015	3260	3050	133	945	500	2270	5	1	26530652	844	-113.57	1.34	12	0.01	-28.00	2366.00	4450	20220812	-28.54	2295	20230323	38.56	3875	-17.94	20230420	2295	38.56	20230323	4450	-28.54	20220812	2295	38.56	20230323	0.06	N	069540	500	132 억	430342	N	N	900	N	N
162	20230703	160505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3155	-180	5	-5.40	947215010	292274	9.78	3255	3365	3155	4335	2335	3335	3240.89	1.60	0	5514	4025	3680	3285	2940	2545	3852	3112	133	1000	500	2400	5	1	26530652	837	-112.68	1.33	12	1.10	-28.00	2366.00	4450	20220812	-29.10	2295	20230323	37.47	3875	-18.58	20230420	2295	37.47	20230323	4450	-29.10	20220812	2295	37.47	20230323	0.07	N	069540	500	132 억	425135	N	N	900	N	N
163	20230703	150511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3165	-170	5	-5.10	878017545	270362	9.04	3255	3365	3160	4335	2335	3335	3247.56	1.60	0	5948	4025	3680	3285	2940	2545	3852	3112	133	1000	500	2400	5	1	26530652	840	-113.04	1.34	12	1.02	-28.00	2366.00	4450	20220812	-28.88	2295	20230323	37.91	3875	-18.32	20230420	2295	37.91	20230323	4450	-28.88	20220812	2295	37.91	20230323	0.07	N	069540	500	132 억	425135	N	N	332	N	N
164	20230703	140511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	-155	5	-4.65	810639265	249147	8.33	3255	3365	3170	4335	2335	3335	3253.66	1.60	0	12687	4025	3680	3285	2940	2545	3852	3112	133	1000	500	2400	5	1	26530652	844	-113.57	1.34	12	0.94	-28.00	2366.00	4450	20220812	-28.54	2295	20230323	38.56	3875	-17.94	20230420	2295	38.56	20230323	4450	-28.54	20220812	2295	38.56	20230323	0.07	N	069540	500	132 억	425135	N	N	332	N	N
165	20230703	130509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3210	-125	5	-3.75	714060475	218840	7.32	3255	3365	3200	4335	2335	3335	3262.93	1.60	0	16171	4025	3680	3285	2940	2545	3852	3112	133	1000	500	2400	5	1	26530652	852	-114.64	1.36	12	0.82	-28.00	2366.00	4450	20220812	-27.87	2295	20230323	39.87	3875	-17.16	20230420	2295	39.87	20230323	4450	-27.87	20220812	2295	39.87	20230323	0.07	N	069540	500	132 억	425135	N	N	332	N	N
166	20230703	120513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3265	-70	5	-2.10	645095045	197408	6.60	3255	3365	3210	4335	2335	3335	3267.83	1.60	0	15145	4025	3680	3285	2940	2545	3852	3112	133	1000	500	2400	5	1	26530652	866	-116.61	1.38	12	0.74	-28.00	2366.00	4450	20220812	-26.63	2295	20230323	42.27	3875	-15.74	20230420	2295	42.27	20230323	4450	-26.63	20220812	2295	42.27	20230323	0.07	N	069540	500	132 억	425135	N	N	332	N	N
167	20230703	110509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3240	-95	5	-2.85	569435705	173947	5.82	3255	3365	3215	4335	2335	3335	3273.62	1.60	0	16523	4025	3680	3285	2940	2545	3852	3112	133	1000	500	2400	5	1	26530652	860	-115.71	1.37	12	0.66	-28.00	2366.00	4450	20220812	-27.19	2295	20230323	41.18	3875	-16.39	20230420	2295	41.18	20230323	4450	-27.19	20220812	2295	41.18	20230323	0.07	N	069540	500	132 억	425135	N	N	332	N	N
168	20230703	100501	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3305	-30	5	-0.90	422367720	128868	4.31	3255	3365	3215	4335	2335	3335	3277.52	1.60	0	28742	4025	3680	3285	2940	2545	3852	3112	133	1000	500	2400	5	1	26530652	877	-118.04	1.40	12	0.49	-28.00	2366.00	4450	20220812	-25.73	2295	20230323	44.01	3875	-14.71	20230420	2295	44.01	20230323	4450	-25.73	20220812	2295	44.01	20230323	0.07	N	069540	500	132 억	425135	N	N	332	N	N
169	20230703	090506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3325	-10	5	-0.30	115275370	35019	1.17	3255	3365	3255	4335	2335	3335	3291.79	1.60	0	5868	4025	3680	3285	2940	2545	3852	3112	133	1000	500	2400	5	1	26530652	882	-118.75	1.41	12	0.13	-28.00	2366.00	4450	20220812	-25.28	2295	20230323	44.88	3875	-14.19	20230420	2295	44.88	20230323	4450	-25.28	20220812	2295	44.88	20230323	0.07	N	069540	500	132 억	425135	N	N	332	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History