KissMeData/079190/price/prices-20230701.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1030	23	2	2.28	112868803	110328	144.32	1008	1049	1007	1309	705	1007	1023.03	1.97	0	1926	1035	1021	1002	988	969	1028	995	192	302	500	620	1	1	38355514	395	-3.24	2.28	12	0.29	-318.00	451.00	1681	20230504	-38.73	720	20230316	43.06	1681	-38.73	20230504	720	43.06	20230316	1681	-38.73	20230504	720	43.06	20230316	0.64	N	079190	500	191 억	757188	N	N	N	N
3	20230731	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1041	34	2	3.38	103335430	101139	132.30	1008	1049	1007	1309	705	1007	1021.72	1.97	0	3436	1035	1021	1002	988	969	1028	995	192	302	500	620	1	1	38355514	399	-3.27	2.31	12	0.26	-318.00	451.00	1681	20230504	-38.07	720	20230316	44.58	1681	-38.07	20230504	720	44.58	20230316	1681	-38.07	20230504	720	44.58	20230316	0.64	N	079190	500	191 억	757188	N	N	N	N
4	20230731	140644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1028	21	2	2.09	85380444	83827	109.66	1008	1038	1007	1309	705	1007	1018.53	1.97	0	-7713	1035	1021	1002	988	969	1028	995	192	302	500	620	1	1	38355514	394	-3.23	2.28	12	0.22	-318.00	451.00	1681	20230504	-38.85	720	20230316	42.78	1681	-38.85	20230504	720	42.78	20230316	1681	-38.85	20230504	720	42.78	20230316	0.64	N	079190	500	191 억	757188	N	N	N	N
5	20230731	130643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1028	21	2	2.09	75124559	73882	96.65	1008	1038	1007	1309	705	1007	1016.82	1.97	0	-12267	1035	1021	1002	988	969	1028	995	192	302	500	620	1	1	38355514	394	-3.23	2.28	12	0.19	-318.00	451.00	1681	20230504	-38.85	720	20230316	42.78	1681	-38.85	20230504	720	42.78	20230316	1681	-38.85	20230504	720	42.78	20230316	0.64	N	079190	500	191 억	757188	N	N	N	N
6	20230731	120649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1030	23	2	2.28	71722959	70584	92.33	1008	1038	1007	1309	705	1007	1016.14	1.97	0	-9697	1035	1021	1002	988	969	1028	995	192	302	500	620	1	1	38355514	395	-3.24	2.28	12	0.18	-318.00	451.00	1681	20230504	-38.73	720	20230316	43.06	1681	-38.73	20230504	720	43.06	20230316	1681	-38.73	20230504	720	43.06	20230316	0.64	N	079190	500	191 억	757188	N	N	N	N
7	20230731	110653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1033	26	2	2.58	62147586	61291	80.18	1008	1038	1007	1309	705	1007	1013.98	1.97	0	-13962	1035	1021	1002	988	969	1028	995	192	302	500	620	1	1	38355514	396	-3.25	2.29	12	0.16	-318.00	451.00	1681	20230504	-38.55	720	20230316	43.47	1681	-38.55	20230504	720	43.47	20230316	1681	-38.55	20230504	720	43.47	20230316	0.64	N	079190	500	191 억	757188	N	N	N	N
8	20230731	100649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1020	13	2	1.29	48665685	48187	63.03	1008	1022	1007	1309	705	1007	1009.93	1.97	0	-16367	1035	1021	1002	988	969	1028	995	192	302	500	620	1	1	38355514	391	-3.21	2.26	12	0.13	-318.00	451.00	1681	20230504	-39.32	720	20230316	41.67	1681	-39.32	20230504	720	41.67	20230316	1681	-39.32	20230504	720	41.67	20230316	0.64	N	079190	500	191 억	757188	N	N	N	N
9	20230731	090642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1008	1	2	0.10	11049679	10961	14.34	1008	1009	1008	1309	705	1007	1008.09	1.97	0	-1956	1035	1021	1002	988	969	1028	995	192	302	500	620	1	1	38355514	387	-3.17	2.24	12	0.03	-318.00	451.00	1681	20230504	-40.04	720	20230316	40.00	1681	-40.04	20230504	720	40.00	20230316	1681	-40.04	20230504	720	40.00	20230316	0.64	N	079190	500	191 억	757188	N	N	N	N
10	20230728	160644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1007	15	2	1.51	76517583	76429	39.44	992	1016	983	1289	695	992	1001.16	1.96	0	3701	1032	1011	978	957	924	1022	968	192	297	500	610	1	1	38355514	386	-3.17	2.23	12	0.20	-318.00	451.00	1681	20230504	-40.10	720	20230316	39.86	1681	-40.10	20230504	720	39.86	20230316	1681	-40.10	20230504	720	39.86	20230316	0.64	N	079190	500	191 억	753496	N	N	N	N
11	20230728	150644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1005	13	2	1.31	72785652	72717	37.52	992	1016	983	1289	695	992	1000.94	1.96	0	4021	1032	1011	978	957	924	1022	968	192	297	500	610	1	1	38355514	385	-3.16	2.23	12	0.19	-318.00	451.00	1681	20230504	-40.21	720	20230316	39.58	1681	-40.21	20230504	720	39.58	20230316	1681	-40.21	20230504	720	39.58	20230316	0.64	N	079190	500	191 억	753496	N	N	N	N
12	20230728	140640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1004	12	2	1.21	67378506	67319	34.74	992	1016	983	1289	695	992	1000.88	1.96	0	3785	1032	1011	978	957	924	1022	968	192	297	500	610	1	1	38355514	385	-3.16	2.23	12	0.18	-318.00	451.00	1681	20230504	-40.27	720	20230316	39.44	1681	-40.27	20230504	720	39.44	20230316	1681	-40.27	20230504	720	39.44	20230316	0.64	N	079190	500	191 억	753496	N	N	N	N
13	20230728	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1005	13	2	1.31	56743760	56688	29.25	992	1016	983	1289	695	992	1000.98	1.96	0	1445	1032	1011	978	957	924	1022	968	192	297	500	610	1	1	38355514	385	-3.16	2.23	12	0.15	-318.00	451.00	1681	20230504	-40.21	720	20230316	39.58	1681	-40.21	20230504	720	39.58	20230316	1681	-40.21	20230504	720	39.58	20230316	0.64	N	079190	500	191 억	753496	N	N	N	N
14	20230728	120641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	997	5	2	0.50	47361238	47337	24.43	992	1016	983	1289	695	992	1000.51	1.96	0	1058	1032	1011	978	957	924	1022	968	192	297	500	610	1	1	38355514	382	-3.14	2.21	12	0.12	-318.00	451.00	1681	20230504	-40.69	720	20230316	38.47	1681	-40.69	20230504	720	38.47	20230316	1681	-40.69	20230504	720	38.47	20230316	0.64	N	079190	500	191 억	753496	N	N	N	N
15	20230728	110647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1001	9	2	0.91	40092893	40062	20.67	992	1016	983	1289	695	992	1000.77	1.96	0	-1601	1032	1011	978	957	924	1022	968	192	297	500	610	1	1	38355514	384	-3.15	2.22	12	0.10	-318.00	451.00	1681	20230504	-40.45	720	20230316	39.03	1681	-40.45	20230504	720	39.03	20230316	1681	-40.45	20230504	720	39.03	20230316	0.64	N	079190	500	191 억	753496	N	N	N	N
16	20230728	100638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	997	5	2	0.50	26277964	26262	13.55	992	1016	983	1289	695	992	1000.61	1.96	0	-2899	1032	1011	978	957	924	1022	968	192	297	500	610	1	1	38355514	382	-3.14	2.21	12	0.07	-318.00	451.00	1681	20230504	-40.69	720	20230316	38.47	1681	-40.69	20230504	720	38.47	20230316	1681	-40.69	20230504	720	38.47	20230316	0.64	N	079190	500	191 억	753496	N	N	N	N
17	20230728	090644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	995	3	2	0.30	7224180	7280	3.76	992	995	983	1289	695	992	992.33	1.96	0	-479	1032	1011	978	957	924	1022	968	192	297	500	610	1	1	38355514	382	-3.13	2.21	12	0.02	-318.00	451.00	1681	20230504	-40.81	720	20230316	38.19	1681	-40.81	20230504	720	38.19	20230316	1681	-40.81	20230504	720	38.19	20230316	0.64	N	079190	500	191 억	753496	N	N	N	N
18	20230727	160640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	992	33	2	3.44	184328860	187452	41.16	945	999	945	1246	672	959	983.34	1.89	88875	30138	1038	998	960	920	882	979	901	192	287	500	590	1	1	38355514	380	-3.12	2.20	12	0.49	-318.00	451.00	1681	20230504	-40.99	720	20230316	37.78	1681	-40.99	20230504	720	37.78	20230316	1681	-40.99	20230504	720	37.78	20230316	0.65	N	079190	500	191 억	723388	N	N	N	N
19	20230727	150641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	991	32	2	3.34	176395147	179454	39.41	945	999	945	1246	672	959	982.95	1.89	88875	31172	1038	998	960	920	882	979	901	192	287	500	590	1	1	38355514	380	-3.12	2.20	12	0.47	-318.00	451.00	1681	20230504	-41.05	720	20230316	37.64	1681	-41.05	20230504	720	37.64	20230316	1681	-41.05	20230504	720	37.64	20230316	0.65	N	079190	500	191 억	723388	N	N	N	N
20	20230727	140637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	992	33	2	3.44	161786382	164756	36.18	945	999	945	1246	672	959	981.98	1.89	88875	32116	1038	998	960	920	882	979	901	192	287	500	590	1	1	38355514	380	-3.12	2.20	12	0.43	-318.00	451.00	1681	20230504	-40.99	720	20230316	37.78	1681	-40.99	20230504	720	37.78	20230316	1681	-40.99	20230504	720	37.78	20230316	0.65	N	079190	500	191 억	723388	N	N	N	N
21	20230727	130637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	996	37	2	3.86	148153365	150975	33.15	945	999	945	1246	672	959	981.31	1.89	88875	28964	1038	998	960	920	882	979	901	192	287	500	590	1	1	38355514	382	-3.13	2.21	12	0.39	-318.00	451.00	1681	20230504	-40.75	720	20230316	38.33	1681	-40.75	20230504	720	38.33	20230316	1681	-40.75	20230504	720	38.33	20230316	0.65	N	079190	500	191 억	723388	N	N	N	N
22	20230727	120639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	993	34	2	3.55	127699776	130280	28.61	945	999	945	1246	672	959	980.19	1.89	88875	32320	1038	998	960	920	882	979	901	192	287	500	590	1	1	38355514	381	-3.12	2.20	12	0.34	-318.00	451.00	1681	20230504	-40.93	720	20230316	37.92	1681	-40.93	20230504	720	37.92	20230316	1681	-40.93	20230504	720	37.92	20230316	0.65	N	079190	500	191 억	723388	N	N	N	N
23	20230727	110640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	995	36	2	3.75	103314791	105687	23.21	945	999	945	1246	672	959	977.55	1.89	88875	23300	1038	998	960	920	882	979	901	192	287	500	590	1	1	38355514	382	-3.13	2.21	12	0.28	-318.00	451.00	1681	20230504	-40.81	720	20230316	38.19	1681	-40.81	20230504	720	38.19	20230316	1681	-40.81	20230504	720	38.19	20230316	0.65	N	079190	500	191 억	723388	N	N	N	N
24	20230727	100638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	987	28	2	2.92	70392051	72293	15.87	945	999	945	1246	672	959	973.70	1.89	88875	12431	1038	998	960	920	882	979	901	192	287	500	590	1	1	38355514	379	-3.10	2.19	12	0.19	-318.00	451.00	1681	20230504	-41.28	720	20230316	37.08	1681	-41.28	20230504	720	37.08	20230316	1681	-41.28	20230504	720	37.08	20230316	0.65	N	079190	500	191 억	723388	N	N	N	N
25	20230727	090636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	986	27	2	2.82	26033187	27197	5.97	945	986	945	1246	672	959	957.21	1.89	88875	14641	1038	998	960	920	882	979	901	192	287	500	590	1	1	38355514	378	-3.10	2.19	12	0.07	-318.00	451.00	1681	20230504	-41.34	720	20230316	36.94	1681	-41.34	20230504	720	36.94	20230316	1681	-41.34	20230504	720	36.94	20230316	0.65	N	079190	500	191 억	723388	N	N	N	N
26	20230726	160636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	959	-41	5	-4.10	429755895	452094	178.25	980	1000	922	1300	700	1000	950.59	1.65	0	88875	1086	1042	1010	966	934	1027	951	192	300	500	620	1	1	38355514	368	-3.02	2.13	12	1.18	-318.00	451.00	1681	20230504	-42.95	720	20230316	33.19	1681	-42.95	20230504	720	33.19	20230316	1681	-42.95	20230504	720	33.19	20230316	0.66	N	079190	500	191 억	634513	N	N	N	N
27	20230726	150639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	945	-55	5	-5.50	393962985	414380	163.38	980	1000	922	1300	700	1000	950.73	1.65	0	84539	1086	1042	1010	966	934	1027	951	192	300	500	620	1	1	38355514	362	-2.97	2.10	12	1.08	-318.00	451.00	1681	20230504	-43.78	720	20230316	31.25	1681	-43.78	20230504	720	31.25	20230316	1681	-43.78	20230504	720	31.25	20230316	0.66	N	079190	500	191 억	634513	N	N	N	N
28	20230726	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-60	5	-6.00	338523607	355827	140.29	980	1000	922	1300	700	1000	951.37	1.65	0	59249	1086	1042	1010	966	934	1027	951	192	300	500	620	1	1	38355514	361	-2.96	2.08	12	0.93	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.66	N	079190	500	191 억	634513	N	N	N	N
29	20230726	130634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-60	5	-6.00	297951208	312426	123.18	980	1000	922	1300	700	1000	953.67	1.65	0	53074	1086	1042	1010	966	934	1027	951	192	300	500	620	1	1	38355514	361	-2.96	2.08	12	0.81	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.66	N	079190	500	191 억	634513	N	N	N	N
30	20230726	120635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	950	-50	5	-5.00	271192919	284083	112.01	980	1000	922	1300	700	1000	954.63	1.65	0	54426	1086	1042	1010	966	934	1027	951	192	300	500	620	1	1	38355514	364	-2.99	2.11	12	0.74	-318.00	451.00	1681	20230504	-43.49	720	20230316	31.94	1681	-43.49	20230504	720	31.94	20230316	1681	-43.49	20230504	720	31.94	20230316	0.66	N	079190	500	191 억	634513	N	N	N	N
31	20230726	110631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	945	-55	5	-5.50	251062072	262881	103.65	980	1000	922	1300	700	1000	955.04	1.65	0	52394	1086	1042	1010	966	934	1027	951	192	300	500	620	1	1	38355514	362	-2.97	2.10	12	0.69	-318.00	451.00	1681	20230504	-43.78	720	20230316	31.25	1681	-43.78	20230504	720	31.25	20230316	1681	-43.78	20230504	720	31.25	20230316	0.66	N	079190	500	191 억	634513	N	N	N	N
32	20230726	100637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	966	-34	5	-3.40	120746726	124052	48.91	980	1000	960	1300	700	1000	973.36	1.65	0	6965	1086	1042	1010	966	934	1027	951	192	300	500	620	1	1	38355514	371	-3.04	2.14	12	0.32	-318.00	451.00	1681	20230504	-42.53	720	20230316	34.17	1681	-42.53	20230504	720	34.17	20230316	1681	-42.53	20230504	720	34.17	20230316	0.66	N	079190	500	191 억	634513	N	N	N	N
33	20230726	090631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	982	-18	5	-1.80	12710266	12926	5.10	980	1000	980	1300	700	1000	983.31	1.65	0	-1846	1086	1042	1010	966	934	1027	951	192	300	500	620	1	1	38355514	377	-3.09	2.18	12	0.03	-318.00	451.00	1681	20230504	-41.58	720	20230316	36.39	1681	-41.58	20230504	720	36.39	20230316	1681	-41.58	20230504	720	36.39	20230316	0.66	N	079190	500	191 억	634513	N	N	N	N
34	20230725	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1000	-12	5	-1.19	254087181	253522	60.98	1004	1054	978	1315	709	1012	1002.23	1.53	0	48563	1082	1046	1019	983	956	1033	970	192	303	500	620	1	1	38355514	384	-3.14	2.22	12	0.66	-318.00	451.00	1681	20230504	-40.51	720	20230316	38.89	1681	-40.51	20230504	720	38.89	20230316	1681	-40.51	20230504	720	38.89	20230316	0.67	N	079190	500	191 억	585921	N	N	N	N
35	20230725	150624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1000	-12	5	-1.19	250005112	249422	59.99	1004	1054	978	1315	709	1012	1002.34	1.53	0	47158	1082	1046	1019	983	956	1033	970	192	303	500	620	1	1	38355514	384	-3.14	2.22	12	0.65	-318.00	451.00	1681	20230504	-40.51	720	20230316	38.89	1681	-40.51	20230504	720	38.89	20230316	1681	-40.51	20230504	720	38.89	20230316	0.67	N	079190	500	191 억	585921	N	N	N	N
36	20230725	140625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1000	-12	5	-1.19	144313127	142766	34.34	1004	1054	993	1315	709	1012	1010.84	1.53	0	21840	1082	1046	1019	983	956	1033	970	192	303	500	620	1	1	38355514	384	-3.14	2.22	12	0.37	-318.00	451.00	1681	20230504	-40.51	720	20230316	38.89	1681	-40.51	20230504	720	38.89	20230316	1681	-40.51	20230504	720	38.89	20230316	0.67	N	079190	500	191 억	585921	N	N	N	N
37	20230725	130631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1003	-9	5	-0.89	119007516	117497	28.26	1004	1054	993	1315	709	1012	1012.86	1.53	0	20501	1082	1046	1019	983	956	1033	970	192	303	500	620	1	1	38355514	385	-3.15	2.22	12	0.31	-318.00	451.00	1681	20230504	-40.33	720	20230316	39.31	1681	-40.33	20230504	720	39.31	20230316	1681	-40.33	20230504	720	39.31	20230316	0.67	N	079190	500	191 억	585921	N	N	N	N
38	20230725	120631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1013	1	2	0.10	103547083	102102	24.56	1004	1054	993	1315	709	1012	1014.15	1.53	0	20511	1082	1046	1019	983	956	1033	970	192	303	500	620	1	1	38355514	389	-3.19	2.25	12	0.27	-318.00	451.00	1681	20230504	-39.74	720	20230316	40.69	1681	-39.74	20230504	720	40.69	20230316	1681	-39.74	20230504	720	40.69	20230316	0.67	N	079190	500	191 억	585921	N	N	N	N
39	20230725	110628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1010	-2	5	-0.20	89180232	87929	21.15	1004	1054	993	1315	709	1012	1014.23	1.53	0	21488	1082	1046	1019	983	956	1033	970	192	303	500	620	1	1	38355514	387	-3.18	2.24	12	0.23	-318.00	451.00	1681	20230504	-39.92	720	20230316	40.28	1681	-39.92	20230504	720	40.28	20230316	1681	-39.92	20230504	720	40.28	20230316	0.67	N	079190	500	191 억	585921	N	N	N	N
40	20230725	100627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1016	4	2	0.40	77477899	76382	18.37	1004	1054	993	1315	709	1012	1014.35	1.53	0	23676	1082	1046	1019	983	956	1033	970	192	303	500	620	1	1	38355514	390	-3.19	2.25	12	0.20	-318.00	451.00	1681	20230504	-39.56	720	20230316	41.11	1681	-39.56	20230504	720	41.11	20230316	1681	-39.56	20230504	720	41.11	20230316	0.67	N	079190	500	191 억	585921	N	N	N	N
41	20230725	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	993	-19	5	-1.88	17235474	17216	4.14	1004	1006	993	1315	709	1012	1001.13	1.53	0	-4855	1082	1046	1019	983	956	1033	970	192	303	500	620	1	1	38355514	381	-3.12	2.20	12	0.04	-318.00	451.00	1681	20230504	-40.93	720	20230316	37.92	1681	-40.93	20230504	720	37.92	20230316	1681	-40.93	20230504	720	37.92	20230316	0.67	N	079190	500	191 억	585921	N	N	N	N
42	20230724	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1012	-56	5	-5.24	415373543	411530	178.89	1055	1055	992	1388	748	1068	1009.31	1.11	0	165456	1144	1106	1082	1044	1020	1094	1032	192	320	500	660	1	1	38355514	388	-3.18	2.24	12	1.07	-318.00	451.00	1681	20230504	-39.80	720	20230316	40.56	1681	-39.80	20230504	720	40.56	20230316	1681	-39.80	20230504	720	40.56	20230316	0.67	N	079190	500	191 억	424141	N	N	N	N
43	20230724	150627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1004	-64	5	-5.99	383842224	380129	165.24	1055	1055	992	1388	748	1068	1009.77	1.11	0	162317	1144	1106	1082	1044	1020	1094	1032	192	320	500	660	1	1	38355514	385	-3.16	2.23	12	0.99	-318.00	451.00	1681	20230504	-40.27	720	20230316	39.44	1681	-40.27	20230504	720	39.44	20230316	1681	-40.27	20230504	720	39.44	20230316	0.67	N	079190	500	191 억	424141	N	N	N	N
44	20230724	140624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1000	-68	5	-6.37	340515165	336972	146.48	1055	1055	992	1388	748	1068	1010.51	1.11	0	135712	1144	1106	1082	1044	1020	1094	1032	192	320	500	660	1	1	38355514	384	-3.14	2.22	12	0.88	-318.00	451.00	1681	20230504	-40.51	720	20230316	38.89	1681	-40.51	20230504	720	38.89	20230316	1681	-40.51	20230504	720	38.89	20230316	0.67	N	079190	500	191 억	424141	N	N	N	N
45	20230724	130624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1003	-65	5	-6.09	313533616	310020	134.77	1055	1055	992	1388	748	1068	1011.33	1.11	0	127841	1144	1106	1082	1044	1020	1094	1032	192	320	500	660	1	1	38355514	385	-3.15	2.22	12	0.81	-318.00	451.00	1681	20230504	-40.33	720	20230316	39.31	1681	-40.33	20230504	720	39.31	20230316	1681	-40.33	20230504	720	39.31	20230316	0.67	N	079190	500	191 억	424141	N	N	N	N
46	20230724	120626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1010	-58	5	-5.43	286495469	283002	123.02	1055	1055	992	1388	748	1068	1012.34	1.11	0	110052	1144	1106	1082	1044	1020	1094	1032	192	320	500	660	1	1	38355514	387	-3.18	2.24	12	0.74	-318.00	451.00	1681	20230504	-39.92	720	20230316	40.28	1681	-39.92	20230504	720	40.28	20230316	1681	-39.92	20230504	720	40.28	20230316	0.67	N	079190	500	191 억	424141	N	N	N	N
47	20230724	110629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1005	-63	5	-5.90	189171243	185529	80.65	1055	1055	997	1388	748	1068	1019.63	1.11	0	65519	1144	1106	1082	1044	1020	1094	1032	192	320	500	660	1	1	38355514	385	-3.16	2.23	12	0.48	-318.00	451.00	1681	20230504	-40.21	720	20230316	39.58	1681	-40.21	20230504	720	39.58	20230316	1681	-40.21	20230504	720	39.58	20230316	0.67	N	079190	500	191 억	424141	N	N	N	N
48	20230724	100623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1034	-34	5	-3.18	108220946	105534	45.88	1055	1055	1013	1388	748	1068	1025.46	1.11	0	45746	1144	1106	1082	1044	1020	1094	1032	192	320	500	660	1	1	38355514	397	-3.25	2.29	12	0.28	-318.00	451.00	1681	20230504	-38.49	720	20230316	43.61	1681	-38.49	20230504	720	43.61	20230316	1681	-38.49	20230504	720	43.61	20230316	0.67	N	079190	500	191 억	424141	N	N	N	N
49	20230724	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1044	-24	5	-2.25	23863555	23001	10.00	1055	1055	1020	1388	748	1068	1037.50	1.11	0	1590	1144	1106	1082	1044	1020	1094	1032	192	320	500	660	1	1	38355514	400	-3.28	2.31	12	0.06	-318.00	451.00	1681	20230504	-37.89	720	20230316	45.00	1681	-37.89	20230504	720	45.00	20230316	1681	-37.89	20230504	720	45.00	20230316	0.67	N	079190	500	191 억	424141	N	N	N	N
50	20230721	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1068	-47	5	-4.22	248342360	228196	100.28	1115	1120	1058	1449	781	1115	1088.27	1.32	0	-81488	1190	1152	1086	1048	982	1171	1067	192	334	500	690	1	1	38355514	410	-3.36	2.37	12	0.59	-318.00	451.00	1681	20230504	-36.47	720	20230316	48.33	1681	-36.47	20230504	720	48.33	20230316	1681	-36.47	20230504	720	48.33	20230316	0.62	N	079190	500	191 억	508011	N	N	N	N
51	20230721	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1063	-52	5	-4.66	239832712	220173	96.75	1115	1120	1060	1449	781	1115	1089.28	1.32	0	-80689	1190	1152	1086	1048	982	1171	1067	192	334	500	690	1	1	38355514	408	-3.34	2.36	12	0.57	-318.00	451.00	1681	20230504	-36.76	720	20230316	47.64	1681	-36.76	20230504	720	47.64	20230316	1681	-36.76	20230504	720	47.64	20230316	0.62	N	079190	500	191 억	508011	N	N	N	N
52	20230721	140619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1073	-42	5	-3.77	203794537	186355	81.89	1115	1120	1069	1449	781	1115	1093.57	1.32	0	-71521	1190	1152	1086	1048	982	1171	1067	192	334	500	690	1	1	38355514	412	-3.37	2.38	12	0.49	-318.00	451.00	1681	20230504	-36.17	720	20230316	49.03	1681	-36.17	20230504	720	49.03	20230316	1681	-36.17	20230504	720	49.03	20230316	0.62	N	079190	500	191 억	508011	N	N	N	N
53	20230721	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1079	-36	5	-3.23	187750197	171402	75.32	1115	1120	1072	1449	781	1115	1095.37	1.32	0	-68904	1190	1152	1086	1048	982	1171	1067	192	334	500	690	1	1	38355514	414	-3.39	2.39	12	0.45	-318.00	451.00	1681	20230504	-35.81	720	20230316	49.86	1681	-35.81	20230504	720	49.86	20230316	1681	-35.81	20230504	720	49.86	20230316	0.62	N	079190	500	191 억	508011	N	N	N	N
54	20230721	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1080	-35	5	-3.14	152642743	138852	61.02	1115	1120	1075	1449	781	1115	1099.31	1.32	0	-39498	1190	1152	1086	1048	982	1171	1067	192	334	500	690	1	1	38355514	414	-3.40	2.39	12	0.36	-318.00	451.00	1681	20230504	-35.75	720	20230316	50.00	1681	-35.75	20230504	720	50.00	20230316	1681	-35.75	20230504	720	50.00	20230316	0.62	N	079190	500	191 억	508011	N	N	N	N
55	20230721	110625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1094	-21	5	-1.88	120041510	108806	47.81	1115	1120	1083	1449	781	1115	1103.25	1.32	0	-30884	1190	1152	1086	1048	982	1171	1067	192	334	500	690	1	1	38355514	420	-3.44	2.43	12	0.28	-318.00	451.00	1681	20230504	-34.92	720	20230316	51.94	1681	-34.92	20230504	720	51.94	20230316	1681	-34.92	20230504	720	51.94	20230316	0.62	N	079190	500	191 억	508011	N	N	N	N
56	20230721	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1105	-10	5	-0.90	88516216	80149	35.22	1115	1120	1083	1449	781	1115	1104.38	1.32	0	-18278	1190	1152	1086	1048	982	1171	1067	192	334	500	690	1	1	38355514	424	-3.47	2.45	12	0.21	-318.00	451.00	1681	20230504	-34.27	720	20230316	53.47	1681	-34.27	20230504	720	53.47	20230316	1681	-34.27	20230504	720	53.47	20230316	0.62	N	079190	500	191 억	508011	N	N	N	N
57	20230721	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1104	-11	5	-0.99	26680222	24034	10.56	1115	1115	1101	1449	781	1115	1110.08	1.32	0	-7400	1190	1152	1086	1048	982	1171	1067	192	334	500	690	1	1	38355514	423	-3.47	2.45	12	0.06	-318.00	451.00	1681	20230504	-34.32	720	20230316	53.33	1681	-34.32	20230504	720	53.33	20230316	1681	-34.32	20230504	720	53.33	20230316	0.62	N	079190	500	191 억	508011	N	N	N	N
58	20230720	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1115	64	2	6.09	243691944	227116	85.15	1051	1124	1020	1366	736	1051	1072.98	1.21	0	37934	1145	1097	1045	997	945	1101	1001	192	315	500	650	1	1	38355514	428	-3.51	2.47	12	0.59	-318.00	451.00	1681	20230504	-33.67	720	20230316	54.86	1681	-33.67	20230504	720	54.86	20230316	1681	-33.67	20230504	720	54.86	20230316	0.62	N	079190	500	191 억	465782	N	N	N	N
59	20230720	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1101	50	2	4.76	223846159	209244	78.45	1051	1124	1020	1366	736	1051	1069.79	1.21	0	38671	1145	1097	1045	997	945	1101	1001	192	315	500	650	1	1	38355514	422	-3.46	2.44	12	0.55	-318.00	451.00	1681	20230504	-34.50	720	20230316	52.92	1681	-34.50	20230504	720	52.92	20230316	1681	-34.50	20230504	720	52.92	20230316	0.62	N	079190	500	191 억	465782	N	N	N	N
60	20230720	140617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1110	59	2	5.61	185053811	173907	65.20	1051	1124	1020	1366	736	1051	1064.10	1.21	0	33959	1145	1097	1045	997	945	1101	1001	192	315	500	650	1	1	38355514	426	-3.49	2.46	12	0.45	-318.00	451.00	1681	20230504	-33.97	720	20230316	54.17	1681	-33.97	20230504	720	54.17	20230316	1681	-33.97	20230504	720	54.17	20230316	0.62	N	079190	500	191 억	465782	N	N	N	N
61	20230720	130617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1080	29	2	2.76	138317228	131263	49.21	1051	1087	1020	1366	736	1051	1053.74	1.21	0	30565	1145	1097	1045	997	945	1101	1001	192	315	500	650	1	1	38355514	414	-3.40	2.39	12	0.34	-318.00	451.00	1681	20230504	-35.75	720	20230316	50.00	1681	-35.75	20230504	720	50.00	20230316	1681	-35.75	20230504	720	50.00	20230316	0.62	N	079190	500	191 억	465782	N	N	N	N
62	20230720	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1070	19	2	1.81	111954287	106714	40.01	1051	1087	1020	1366	736	1051	1049.11	1.21	0	23008	1145	1097	1045	997	945	1101	1001	192	315	500	650	1	1	38355514	410	-3.36	2.37	12	0.28	-318.00	451.00	1681	20230504	-36.35	720	20230316	48.61	1681	-36.35	20230504	720	48.61	20230316	1681	-36.35	20230504	720	48.61	20230316	0.62	N	079190	500	191 억	465782	N	N	N	N
63	20230720	110621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1065	14	2	1.33	92068672	87953	32.97	1051	1087	1020	1366	736	1051	1046.79	1.21	0	13371	1145	1097	1045	997	945	1101	1001	192	315	500	650	1	1	38355514	408	-3.35	2.36	12	0.23	-318.00	451.00	1681	20230504	-36.64	720	20230316	47.92	1681	-36.64	20230504	720	47.92	20230316	1681	-36.64	20230504	720	47.92	20230316	0.62	N	079190	500	191 억	465782	N	N	N	N
64	20230720	100615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1070	19	2	1.81	84834323	81117	30.41	1051	1087	1020	1366	736	1051	1045.83	1.21	0	7566	1145	1097	1045	997	945	1101	1001	192	315	500	650	1	1	38355514	410	-3.36	2.37	12	0.21	-318.00	451.00	1681	20230504	-36.35	720	20230316	48.61	1681	-36.35	20230504	720	48.61	20230316	1681	-36.35	20230504	720	48.61	20230316	0.62	N	079190	500	191 억	465782	N	N	N	N
65	20230720	090615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1059	8	2	0.76	19861796	18902	7.09	1051	1061	1049	1366	736	1051	1050.78	1.21	0	-2541	1145	1097	1045	997	945	1101	1001	192	315	500	650	1	1	38355514	406	-3.33	2.35	12	0.05	-318.00	451.00	1681	20230504	-37.00	720	20230316	47.08	1681	-37.00	20230504	720	47.08	20230316	1681	-37.00	20230504	720	47.08	20230316	0.62	N	079190	500	191 억	465782	N	N	N	N
66	20230719	160628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1051	0	3	0.00	277222295	265987	120.49	1051	1093	993	1366	736	1051	1042.24	1.09	0	48692	1131	1090	1067	1026	1003	1079	1015	192	315	500	650	1	1	38355514	403	-3.31	2.33	12	0.69	-318.00	451.00	1681	20230504	-37.48	720	20230316	45.97	1681	-37.48	20230504	720	45.97	20230316	1681	-37.48	20230504	720	45.97	20230316	0.61	N	079190	500	191 억	417054	N	N	N	N
67	20230719	150627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1054	3	2	0.29	225616829	217685	98.61	1051	1061	993	1366	736	1051	1036.44	1.09	0	45100	1131	1090	1067	1026	1003	1079	1015	192	315	500	650	1	1	38355514	404	-3.31	2.34	12	0.57	-318.00	451.00	1681	20230504	-37.30	720	20230316	46.39	1681	-37.30	20230504	720	46.39	20230316	1681	-37.30	20230504	720	46.39	20230316	0.61	N	079190	500	191 억	417054	N	N	N	N
68	20230719	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1033	-18	5	-1.71	177775296	172320	78.06	1051	1053	993	1366	736	1051	1031.66	1.09	0	48349	1131	1090	1067	1026	1003	1079	1015	192	315	500	650	1	1	38355514	396	-3.25	2.29	12	0.45	-318.00	451.00	1681	20230504	-38.55	720	20230316	43.47	1681	-38.55	20230504	720	43.47	20230316	1681	-38.55	20230504	720	43.47	20230316	0.61	N	079190	500	191 억	417054	N	N	N	N
69	20230719	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1045	-6	5	-0.57	95601624	91756	41.57	1051	1053	1022	1366	736	1051	1041.91	1.09	0	24904	1131	1090	1067	1026	1003	1079	1015	192	315	500	650	1	1	38355514	401	-3.29	2.32	12	0.24	-318.00	451.00	1681	20230504	-37.83	720	20230316	45.14	1681	-37.83	20230504	720	45.14	20230316	1681	-37.83	20230504	720	45.14	20230316	0.61	N	079190	500	191 억	417054	N	N	N	N
70	20230719	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1041	-10	5	-0.95	82038508	78726	35.66	1051	1053	1022	1366	736	1051	1042.08	1.09	0	22901	1131	1090	1067	1026	1003	1079	1015	192	315	500	650	1	1	38355514	399	-3.27	2.31	12	0.21	-318.00	451.00	1681	20230504	-38.07	720	20230316	44.58	1681	-38.07	20230504	720	44.58	20230316	1681	-38.07	20230504	720	44.58	20230316	0.61	N	079190	500	191 억	417054	N	N	N	N
71	20230719	110628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1040	-11	5	-1.05	75717001	72655	32.91	1051	1053	1022	1366	736	1051	1042.14	1.09	0	18316	1131	1090	1067	1026	1003	1079	1015	192	315	500	650	1	1	38355514	399	-3.27	2.31	12	0.19	-318.00	451.00	1681	20230504	-38.13	720	20230316	44.44	1681	-38.13	20230504	720	44.44	20230316	1681	-38.13	20230504	720	44.44	20230316	0.61	N	079190	500	191 억	417054	N	N	N	N
72	20230719	100623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1032	-19	5	-1.81	52300577	50090	22.69	1051	1053	1030	1366	736	1051	1044.13	1.09	0	9022	1131	1090	1067	1026	1003	1079	1015	192	315	500	650	1	1	38355514	396	-3.25	2.29	12	0.13	-318.00	451.00	1681	20230504	-38.61	720	20230316	43.33	1681	-38.61	20230504	720	43.33	20230316	1681	-38.61	20230504	720	43.33	20230316	0.61	N	079190	500	191 억	417054	N	N	N	N
73	20230719	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1048	-3	5	-0.29	20159453	19187	8.69	1051	1053	1046	1366	736	1051	1050.68	1.09	0	4597	1131	1090	1067	1026	1003	1079	1015	192	315	500	650	1	1	38355514	402	-3.30	2.32	12	0.05	-318.00	451.00	1681	20230504	-37.66	720	20230316	45.56	1681	-37.66	20230504	720	45.56	20230316	1681	-37.66	20230504	720	45.56	20230316	0.61	N	079190	500	191 억	417054	N	N	N	N
74	20230718	160622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1051	-47	5	-4.28	232270632	219199	123.75	1104	1108	1044	1427	769	1098	1059.64	1.14	0	-15695	1146	1121	1087	1062	1028	1105	1046	192	329	500	680	1	1	38355514	403	-3.31	2.33	12	0.57	-318.00	451.00	1681	20230504	-37.48	720	20230316	45.97	1681	-37.48	20230504	720	45.97	20230316	1681	-37.48	20230504	720	45.97	20230316	0.62	N	079190	500	191 억	437503	N	N	N	N
75	20230718	150622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1053	-45	5	-4.10	212795138	200731	113.32	1104	1108	1044	1427	769	1098	1060.10	1.14	0	-19417	1146	1121	1087	1062	1028	1105	1046	192	329	500	680	1	1	38355514	404	-3.31	2.33	12	0.52	-318.00	451.00	1681	20230504	-37.36	720	20230316	46.25	1681	-37.36	20230504	720	46.25	20230316	1681	-37.36	20230504	720	46.25	20230316	0.62	N	079190	500	191 억	437503	N	N	N	N
76	20230718	140619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1054	-44	5	-4.01	201988307	190465	107.53	1104	1108	1044	1427	769	1098	1060.50	1.14	0	-19181	1146	1121	1087	1062	1028	1105	1046	192	329	500	680	1	1	38355514	404	-3.31	2.34	12	0.50	-318.00	451.00	1681	20230504	-37.30	720	20230316	46.39	1681	-37.30	20230504	720	46.39	20230316	1681	-37.30	20230504	720	46.39	20230316	0.62	N	079190	500	191 억	437503	N	N	N	N
77	20230718	130619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1056	-42	5	-3.83	136241980	127881	72.20	1104	1108	1054	1427	769	1098	1065.38	1.14	0	-29051	1146	1121	1087	1062	1028	1105	1046	192	329	500	680	1	1	38355514	405	-3.32	2.34	12	0.33	-318.00	451.00	1681	20230504	-37.18	720	20230316	46.67	1681	-37.18	20230504	720	46.67	20230316	1681	-37.18	20230504	720	46.67	20230316	0.62	N	079190	500	191 억	437503	N	N	N	N
78	20230718	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1056	-42	5	-3.83	122799100	115158	65.01	1104	1108	1055	1427	769	1098	1066.35	1.14	0	-27233	1146	1121	1087	1062	1028	1105	1046	192	329	500	680	1	1	38355514	405	-3.32	2.34	12	0.30	-318.00	451.00	1681	20230504	-37.18	720	20230316	46.67	1681	-37.18	20230504	720	46.67	20230316	1681	-37.18	20230504	720	46.67	20230316	0.62	N	079190	500	191 억	437503	N	N	N	N
79	20230718	110625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1062	-36	5	-3.28	107215854	100423	56.69	1104	1108	1055	1427	769	1098	1067.64	1.14	0	-26116	1146	1121	1087	1062	1028	1105	1046	192	329	500	680	1	1	38355514	407	-3.34	2.35	12	0.26	-318.00	451.00	1681	20230504	-36.82	720	20230316	47.50	1681	-36.82	20230504	720	47.50	20230316	1681	-36.82	20230504	720	47.50	20230316	0.62	N	079190	500	191 억	437503	N	N	N	N
80	20230718	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1063	-35	5	-3.19	56716546	52786	29.80	1104	1108	1063	1427	769	1098	1074.46	1.14	0	-20961	1146	1121	1087	1062	1028	1105	1046	192	329	500	680	1	1	38355514	408	-3.34	2.36	12	0.14	-318.00	451.00	1681	20230504	-36.76	720	20230316	47.64	1681	-36.76	20230504	720	47.64	20230316	1681	-36.76	20230504	720	47.64	20230316	0.62	N	079190	500	191 억	437503	N	N	N	N
81	20230718	090618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1094	-4	5	-0.36	5078924	4620	2.61	1104	1108	1093	1427	769	1098	1099.33	1.14	0	-2755	1146	1121	1087	1062	1028	1105	1046	192	329	500	680	1	1	38355514	420	-3.44	2.43	12	0.01	-318.00	451.00	1681	20230504	-34.92	720	20230316	51.94	1681	-34.92	20230504	720	51.94	20230316	1681	-34.92	20230504	720	51.94	20230316	0.62	N	079190	500	191 억	437503	N	N	N	N
82	20230717	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1098	-4	5	-0.36	190516746	176717	48.63	1102	1112	1053	1432	772	1102	1077.97	1.03	0	42337	1186	1144	1097	1055	1008	1120	1031	192	330	500	680	1	1	38355514	421	-3.45	2.43	12	0.46	-318.00	451.00	1681	20230504	-34.68	720	20230316	52.50	1681	-34.68	20230504	720	52.50	20230316	1681	-34.68	20230504	720	52.50	20230316	0.62	N	079190	500	191 억	394147	N	N	N	N
83	20230717	150615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1086	-16	5	-1.45	186149428	172733	47.53	1102	1112	1053	1432	772	1102	1077.67	1.03	0	41574	1186	1144	1097	1055	1008	1120	1031	192	330	500	680	1	1	38355514	417	-3.42	2.41	12	0.45	-318.00	451.00	1681	20230504	-35.40	720	20230316	50.83	1681	-35.40	20230504	720	50.83	20230316	1681	-35.40	20230504	720	50.83	20230316	0.62	N	079190	500	191 억	394147	N	N	N	N
84	20230717	140618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1086	-16	5	-1.45	161954508	150523	41.42	1102	1112	1053	1432	772	1102	1075.95	1.03	0	35427	1186	1144	1097	1055	1008	1120	1031	192	330	500	680	1	1	38355514	417	-3.42	2.41	12	0.39	-318.00	451.00	1681	20230504	-35.40	720	20230316	50.83	1681	-35.40	20230504	720	50.83	20230316	1681	-35.40	20230504	720	50.83	20230316	0.62	N	079190	500	191 억	394147	N	N	N	N
85	20230717	130614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1089	-13	5	-1.18	138477164	128796	35.44	1102	1112	1053	1432	772	1102	1075.17	1.03	0	32682	1186	1144	1097	1055	1008	1120	1031	192	330	500	680	1	1	38355514	418	-3.42	2.41	12	0.34	-318.00	451.00	1681	20230504	-35.22	720	20230316	51.25	1681	-35.22	20230504	720	51.25	20230316	1681	-35.22	20230504	720	51.25	20230316	0.62	N	079190	500	191 억	394147	N	N	N	N
86	20230717	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1081	-21	5	-1.91	122865764	114417	31.49	1102	1112	1053	1432	772	1102	1073.84	1.03	0	31381	1186	1144	1097	1055	1008	1120	1031	192	330	500	680	1	1	38355514	415	-3.40	2.40	12	0.30	-318.00	451.00	1681	20230504	-35.69	720	20230316	50.14	1681	-35.69	20230504	720	50.14	20230316	1681	-35.69	20230504	720	50.14	20230316	0.62	N	079190	500	191 억	394147	N	N	N	N
87	20230717	110613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1072	-30	5	-2.72	109584795	102082	28.09	1102	1112	1053	1432	772	1102	1073.50	1.03	0	27155	1186	1144	1097	1055	1008	1120	1031	192	330	500	680	1	1	38355514	411	-3.37	2.38	12	0.27	-318.00	451.00	1681	20230504	-36.23	720	20230316	48.89	1681	-36.23	20230504	720	48.89	20230316	1681	-36.23	20230504	720	48.89	20230316	0.62	N	079190	500	191 억	394147	N	N	N	N
88	20230717	100615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1060	-42	5	-3.81	82139193	76417	21.03	1102	1112	1060	1432	772	1102	1074.88	1.03	0	11752	1186	1144	1097	1055	1008	1120	1031	192	330	500	680	1	1	38355514	407	-3.33	2.35	12	0.20	-318.00	451.00	1681	20230504	-36.94	720	20230316	47.22	1681	-36.94	20230504	720	47.22	20230316	1681	-36.94	20230504	720	47.22	20230316	0.62	N	079190	500	191 억	394147	N	N	N	N
89	20230717	090613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1091	-11	5	-1.00	10142691	9224	2.54	1102	1112	1091	1432	772	1102	1099.60	1.03	0	-4933	1186	1144	1097	1055	1008	1120	1031	192	330	500	680	1	1	38355514	418	-3.43	2.42	12	0.02	-318.00	451.00	1681	20230504	-35.10	720	20230316	51.53	1681	-35.10	20230504	720	51.53	20230316	1681	-35.10	20230504	720	51.53	20230316	0.62	N	079190	500	191 억	394147	N	N	N	N
90	20230714	160613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1102	-32	5	-2.82	397988169	363377	320.38	1134	1139	1050	1474	794	1134	1095.22	0.95	0	24445	1174	1153	1143	1122	1112	1149	1118	192	340	500	700	1	1	38355514	423	-3.47	2.44	12	0.95	-318.00	451.00	1681	20230504	-34.44	720	20230316	53.06	1681	-34.44	20230504	720	53.06	20230316	1681	-34.44	20230504	720	53.06	20230316	0.61	N	079190	500	191 억	363005	N	N	N	N
91	20230714	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1084	-50	5	-4.41	368792952	336613	296.78	1134	1139	1050	1474	794	1134	1095.60	0.95	0	25311	1174	1153	1143	1122	1112	1149	1118	192	340	500	700	1	1	38355514	416	-3.41	2.40	12	0.88	-318.00	451.00	1681	20230504	-35.51	720	20230316	50.56	1681	-35.51	20230504	720	50.56	20230316	1681	-35.51	20230504	720	50.56	20230316	0.61	N	079190	500	191 억	363005	N	N	N	N
92	20230714	140618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1096	-38	5	-3.35	253268527	230377	203.12	1134	1139	1050	1474	794	1134	1099.37	0.95	0	-15949	1174	1153	1143	1122	1112	1149	1118	192	340	500	700	1	1	38355514	420	-3.45	2.43	12	0.60	-318.00	451.00	1681	20230504	-34.80	720	20230316	52.22	1681	-34.80	20230504	720	52.22	20230316	1681	-34.80	20230504	720	52.22	20230316	0.61	N	079190	500	191 억	363005	N	N	N	N
93	20230714	130610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1094	-40	5	-3.53	232733189	211581	186.55	1134	1139	1050	1474	794	1134	1099.97	0.95	0	-21216	1174	1153	1143	1122	1112	1149	1118	192	340	500	700	1	1	38355514	420	-3.44	2.43	12	0.55	-318.00	451.00	1681	20230504	-34.92	720	20230316	51.94	1681	-34.92	20230504	720	51.94	20230316	1681	-34.92	20230504	720	51.94	20230316	0.61	N	079190	500	191 억	363005	N	N	N	N
94	20230714	120612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1098	-36	5	-3.17	211570539	192181	169.44	1134	1139	1050	1474	794	1134	1100.89	0.95	0	-19386	1174	1153	1143	1122	1112	1149	1118	192	340	500	700	1	1	38355514	421	-3.45	2.43	12	0.50	-318.00	451.00	1681	20230504	-34.68	720	20230316	52.50	1681	-34.68	20230504	720	52.50	20230316	1681	-34.68	20230504	720	52.50	20230316	0.61	N	079190	500	191 억	363005	N	N	N	N
95	20230714	110616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1110	-24	5	-2.12	168930224	153307	135.17	1134	1139	1050	1474	794	1134	1101.91	0.95	0	-16442	1174	1153	1143	1122	1112	1149	1118	192	340	500	700	1	1	38355514	426	-3.49	2.46	12	0.40	-318.00	451.00	1681	20230504	-33.97	720	20230316	54.17	1681	-33.97	20230504	720	54.17	20230316	1681	-33.97	20230504	720	54.17	20230316	0.61	N	079190	500	191 억	363005	N	N	N	N
96	20230714	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1104	-30	5	-2.65	139156225	126322	111.38	1134	1139	1050	1474	794	1134	1101.60	0.95	0	-15429	1174	1153	1143	1122	1112	1149	1118	192	340	500	700	1	1	38355514	423	-3.47	2.45	12	0.33	-318.00	451.00	1681	20230504	-34.32	720	20230316	53.33	1681	-34.32	20230504	720	53.33	20230316	1681	-34.32	20230504	720	53.33	20230316	0.61	N	079190	500	191 억	363005	N	N	N	N
97	20230714	090615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1130	-4	5	-0.35	8707714	7684	6.77	1134	1139	1130	1474	794	1134	1133.23	0.95	0	863	1174	1153	1143	1122	1112	1149	1118	192	340	500	700	1	1	38355514	433	-3.55	2.51	12	0.02	-318.00	451.00	1681	20230504	-32.78	720	20230316	56.94	1681	-32.78	20230504	720	56.94	20230316	1681	-32.78	20230504	720	56.94	20230316	0.61	N	079190	500	191 억	363005	N	N	N	N
98	20230713	160611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1134	-10	5	-0.87	127496801	111378	66.85	1152	1164	1133	1487	801	1144	1144.82	0.99	0	-16502	1214	1178	1153	1117	1092	1197	1136	192	343	500	700	1	1	38355514	435	-3.57	2.51	12	0.29	-318.00	451.00	1681	20230504	-32.54	720	20230316	57.50	1681	-32.54	20230504	720	57.50	20230316	1681	-32.54	20230504	720	57.50	20230316	0.63	N	079190	500	191 억	379506	N	N	N	N
99	20230713	150608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1146	2	2	0.17	118175997	103172	61.93	1152	1164	1133	1487	801	1144	1145.43	0.99	0	-15412	1214	1178	1153	1117	1092	1197	1136	192	343	500	700	1	1	38355514	440	-3.60	2.54	12	0.27	-318.00	451.00	1681	20230504	-31.83	720	20230316	59.17	1681	-31.83	20230504	720	59.17	20230316	1681	-31.83	20230504	720	59.17	20230316	0.63	N	079190	500	191 억	379506	N	N	N	N
100	20230713	140607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1138	-6	5	-0.52	109748223	95772	57.49	1152	1164	1133	1487	801	1144	1145.93	0.99	0	-13512	1214	1178	1153	1117	1092	1197	1136	192	343	500	700	1	1	38355514	436	-3.58	2.52	12	0.25	-318.00	451.00	1681	20230504	-32.30	720	20230316	58.06	1681	-32.30	20230504	720	58.06	20230316	1681	-32.30	20230504	720	58.06	20230316	0.63	N	079190	500	191 억	379506	N	N	N	N
101	20230713	130610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1139	-5	5	-0.44	91290047	79580	47.77	1152	1164	1133	1487	801	1144	1147.15	0.99	0	-8596	1214	1178	1153	1117	1092	1197	1136	192	343	500	700	1	1	38355514	437	-3.58	2.53	12	0.21	-318.00	451.00	1681	20230504	-32.24	720	20230316	58.19	1681	-32.24	20230504	720	58.19	20230316	1681	-32.24	20230504	720	58.19	20230316	0.63	N	079190	500	191 억	379506	N	N	N	N
102	20230713	120605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1148	4	2	0.35	77702767	67707	40.64	1152	1164	1133	1487	801	1144	1147.63	0.99	0	-4338	1214	1178	1153	1117	1092	1197	1136	192	343	500	700	1	1	38355514	440	-3.61	2.55	12	0.18	-318.00	451.00	1681	20230504	-31.71	720	20230316	59.44	1681	-31.71	20230504	720	59.44	20230316	1681	-31.71	20230504	720	59.44	20230316	0.63	N	079190	500	191 억	379506	N	N	N	N
103	20230713	110611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1161	17	2	1.49	65750733	57278	34.38	1152	1164	1133	1487	801	1144	1147.92	0.99	0	-3228	1214	1178	1153	1117	1092	1197	1136	192	343	500	700	1	1	38355514	445	-3.65	2.57	12	0.15	-318.00	451.00	1681	20230504	-30.93	720	20230316	61.25	1681	-30.93	20230504	720	61.25	20230316	1681	-30.93	20230504	720	61.25	20230316	0.63	N	079190	500	191 억	379506	N	N	N	N
104	20230713	100608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1152	8	2	0.70	40128206	35019	21.02	1152	1153	1133	1487	801	1144	1145.90	0.99	0	-7083	1214	1178	1153	1117	1092	1197	1136	192	343	500	700	1	1	38355514	442	-3.62	2.55	12	0.09	-318.00	451.00	1681	20230504	-31.47	720	20230316	60.00	1681	-31.47	20230504	720	60.00	20230316	1681	-31.47	20230504	720	60.00	20230316	0.63	N	079190	500	191 억	379506	N	N	N	N
105	20230713	090540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1153	9	2	0.79	7279862	6355	3.81	1152	1153	1133	1487	801	1144	1145.53	0.99	0	-72	1214	1178	1153	1117	1092	1197	1136	192	343	500	700	1	1	38355514	442	-3.63	2.56	12	0.02	-318.00	451.00	1681	20230504	-31.41	720	20230316	60.14	1681	-31.41	20230504	720	60.14	20230316	1681	-31.41	20230504	720	60.14	20230316	0.63	N	079190	500	191 억	379506	N	N	N	N
106	20230712	160606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1144	11	2	0.97	191481976	165482	86.78	1133	1189	1128	1472	794	1133	1157.12	1.11	0	-47636	1151	1141	1127	1117	1103	1135	1111	192	339	500	700	1	1	38355514	439	-3.60	2.54	12	0.43	-318.00	451.00	1681	20230504	-31.95	720	20230316	58.89	1681	-31.95	20230504	720	58.89	20230316	1681	-31.95	20230504	720	58.89	20230316	0.65	N	079190	500	191 억	427142	N	N	N	N
107	20230712	150602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1148	15	2	1.32	185398718	160172	84.00	1133	1189	1128	1472	794	1133	1157.50	1.11	0	-47911	1151	1141	1127	1117	1103	1135	1111	192	339	500	700	1	1	38355514	440	-3.61	2.55	12	0.42	-318.00	451.00	1681	20230504	-31.71	720	20230316	59.44	1681	-31.71	20230504	720	59.44	20230316	1681	-31.71	20230504	720	59.44	20230316	0.65	N	079190	500	191 억	427142	N	N	N	N
108	20230712	140601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1154	21	2	1.85	173364183	149677	78.49	1133	1189	1128	1472	794	1133	1158.26	1.11	0	-46030	1151	1141	1127	1117	1103	1135	1111	192	339	500	700	1	1	38355514	443	-3.63	2.56	12	0.39	-318.00	451.00	1681	20230504	-31.35	720	20230316	60.28	1681	-31.35	20230504	720	60.28	20230316	1681	-31.35	20230504	720	60.28	20230316	0.65	N	079190	500	191 억	427142	N	N	N	N
109	20230712	130603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1155	22	2	1.94	166016492	143281	75.14	1133	1189	1128	1472	794	1133	1158.68	1.11	0	-45402	1151	1141	1127	1117	1103	1135	1111	192	339	500	700	1	1	38355514	443	-3.63	2.56	12	0.37	-318.00	451.00	1681	20230504	-31.29	720	20230316	60.42	1681	-31.29	20230504	720	60.42	20230316	1681	-31.29	20230504	720	60.42	20230316	0.65	N	079190	500	191 억	427142	N	N	N	N
110	20230712	120603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1157	24	2	2.12	151936063	131065	68.73	1133	1189	1128	1472	794	1133	1159.24	1.11	0	-44401	1151	1141	1127	1117	1103	1135	1111	192	339	500	700	1	1	38355514	444	-3.64	2.57	12	0.34	-318.00	451.00	1681	20230504	-31.17	720	20230316	60.69	1681	-31.17	20230504	720	60.69	20230316	1681	-31.17	20230504	720	60.69	20230316	0.65	N	079190	500	191 억	427142	N	N	N	N
111	20230712	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1164	31	2	2.74	135623749	116942	61.33	1133	1189	1128	1472	794	1133	1159.75	1.11	0	-44007	1151	1141	1127	1117	1103	1135	1111	192	339	500	700	1	1	38355514	446	-3.66	2.58	12	0.30	-318.00	451.00	1681	20230504	-30.76	720	20230316	61.67	1681	-30.76	20230504	720	61.67	20230316	1681	-30.76	20230504	720	61.67	20230316	0.65	N	079190	500	191 억	427142	N	N	N	N
112	20230712	100605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1176	43	2	3.80	110943447	95925	50.30	1133	1189	1128	1472	794	1133	1156.56	1.11	0	-40155	1151	1141	1127	1117	1103	1135	1111	192	339	500	700	1	1	38355514	451	-3.70	2.61	12	0.25	-318.00	451.00	1681	20230504	-30.04	720	20230316	63.33	1681	-30.04	20230504	720	63.33	20230316	1681	-30.04	20230504	720	63.33	20230316	0.65	N	079190	500	191 억	427142	N	N	N	N
113	20230712	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1142	9	2	0.79	18921926	16669	8.74	1133	1146	1133	1472	794	1133	1135.16	1.11	0	-1519	1151	1141	1127	1117	1103	1135	1111	192	339	500	700	1	1	38355514	438	-3.59	2.53	12	0.04	-318.00	451.00	1681	20230504	-32.06	720	20230316	58.61	1681	-32.06	20230504	720	58.61	20230316	1681	-32.06	20230504	720	58.61	20230316	0.65	N	079190	500	191 억	427142	N	N	N	N
114	20230711	160555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1133	-2	5	-0.18	213605175	190419	118.98	1135	1137	1113	1475	795	1135	1121.74	1.12	0	-3612	1161	1148	1134	1121	1107	1148	1121	192	340	500	700	1	1	38355514	435	-3.56	2.51	12	0.50	-318.00	451.00	1681	20230504	-32.60	720	20230316	57.36	1681	-32.60	20230504	720	57.36	20230316	1681	-32.60	20230504	720	57.36	20230316	0.65	N	079190	500	191 억	429130	N	N	N	N
115	20230711	150556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1131	-4	5	-0.35	208407720	185829	116.11	1135	1137	1113	1475	795	1135	1121.50	1.12	0	-3537	1161	1148	1134	1121	1107	1148	1121	192	340	500	700	1	1	38355514	434	-3.56	2.51	12	0.48	-318.00	451.00	1681	20230504	-32.72	720	20230316	57.08	1681	-32.72	20230504	720	57.08	20230316	1681	-32.72	20230504	720	57.08	20230316	0.65	N	079190	500	191 억	429130	N	N	N	N
116	20230711	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1124	-11	5	-0.97	168298738	150101	93.78	1135	1136	1113	1475	795	1135	1121.24	1.12	0	-11438	1161	1148	1134	1121	1107	1148	1121	192	340	500	700	1	1	38355514	431	-3.53	2.49	12	0.39	-318.00	451.00	1681	20230504	-33.14	720	20230316	56.11	1681	-33.14	20230504	720	56.11	20230316	1681	-33.14	20230504	720	56.11	20230316	0.65	N	079190	500	191 억	429130	N	N	N	N
117	20230711	130545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1127	-8	5	-0.70	155424533	138603	86.60	1135	1136	1113	1475	795	1135	1121.36	1.12	0	-16318	1161	1148	1134	1121	1107	1148	1121	192	340	500	700	1	1	38355514	432	-3.54	2.50	12	0.36	-318.00	451.00	1681	20230504	-32.96	720	20230316	56.53	1681	-32.96	20230504	720	56.53	20230316	1681	-32.96	20230504	720	56.53	20230316	0.65	N	079190	500	191 억	429130	N	N	N	N
118	20230711	120559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1120	-15	5	-1.32	135454493	120800	75.48	1135	1136	1113	1475	795	1135	1121.31	1.12	0	-18663	1161	1148	1134	1121	1107	1148	1121	192	340	500	700	1	1	38355514	430	-3.52	2.48	12	0.31	-318.00	451.00	1681	20230504	-33.37	720	20230316	55.56	1681	-33.37	20230504	720	55.56	20230316	1681	-33.37	20230504	720	55.56	20230316	0.65	N	079190	500	191 억	429130	N	N	N	N
119	20230711	110601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1117	-18	5	-1.59	101475320	90348	56.45	1135	1136	1115	1475	795	1135	1123.16	1.12	0	-20362	1161	1148	1134	1121	1107	1148	1121	192	340	500	700	1	1	38355514	428	-3.51	2.48	12	0.24	-318.00	451.00	1681	20230504	-33.55	720	20230316	55.14	1681	-33.55	20230504	720	55.14	20230316	1681	-33.55	20230504	720	55.14	20230316	0.65	N	079190	500	191 억	429130	N	N	N	N
120	20230711	100559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1123	-12	5	-1.06	39318305	34883	21.80	1135	1136	1120	1475	795	1135	1127.15	1.12	0	735	1161	1148	1134	1121	1107	1148	1121	192	340	500	700	1	1	38355514	431	-3.53	2.49	12	0.09	-318.00	451.00	1681	20230504	-33.19	720	20230316	55.97	1681	-33.19	20230504	720	55.97	20230316	1681	-33.19	20230504	720	55.97	20230316	0.65	N	079190	500	191 억	429130	N	N	N	N
121	20230711	090558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1135	0	3	0.00	9600401	8459	5.29	1135	1136	1133	1475	795	1135	1134.93	1.12	0	-1189	1161	1148	1134	1121	1107	1148	1121	192	340	500	700	1	1	38355514	435	-3.57	2.52	12	0.02	-318.00	451.00	1681	20230504	-32.48	720	20230316	57.64	1681	-32.48	20230504	720	57.64	20230316	1681	-32.48	20230504	720	57.64	20230316	0.65	N	079190	500	191 억	429130	N	N	N	N
122	20230710	160555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1135	0	3	0.00	181583438	160036	70.52	1135	1147	1120	1475	795	1135	1134.64	0.99	0	46869	1201	1168	1140	1107	1079	1154	1093	192	340	500	700	1	1	38355514	435	-3.57	2.52	12	0.42	-318.00	451.00	1681	20230504	-32.48	720	20230316	57.64	1681	-32.48	20230504	720	57.64	20230316	1681	-32.48	20230504	720	57.64	20230316	0.65	N	079190	500	191 억	379019	N	N	N	N
123	20230710	150554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1132	-3	5	-0.26	170589395	150327	66.24	1135	1147	1120	1475	795	1135	1134.79	0.99	0	49725	1201	1168	1140	1107	1079	1154	1093	192	340	500	700	1	1	38355514	434	-3.56	2.51	12	0.39	-318.00	451.00	1681	20230504	-32.66	720	20230316	57.22	1681	-32.66	20230504	720	57.22	20230316	1681	-32.66	20230504	720	57.22	20230316	0.65	N	079190	500	191 억	379019	N	N	N	N
124	20230710	140548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1143	8	2	0.70	153618838	135392	59.66	1135	1146	1120	1475	795	1135	1134.62	0.99	0	51021	1201	1168	1140	1107	1079	1154	1093	192	340	500	700	1	1	38355514	438	-3.59	2.53	12	0.35	-318.00	451.00	1681	20230504	-32.00	720	20230316	58.75	1681	-32.00	20230504	720	58.75	20230316	1681	-32.00	20230504	720	58.75	20230316	0.65	N	079190	500	191 억	379019	N	N	N	N
125	20230710	130544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1134	-1	5	-0.09	130783473	115333	50.82	1135	1146	1120	1475	795	1135	1133.96	0.99	0	48706	1201	1168	1140	1107	1079	1154	1093	192	340	500	700	1	1	38355514	435	-3.57	2.51	12	0.30	-318.00	451.00	1681	20230504	-32.54	720	20230316	57.50	1681	-32.54	20230504	720	57.50	20230316	1681	-32.54	20230504	720	57.50	20230316	0.65	N	079190	500	191 억	379019	N	N	N	N
126	20230710	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1135	0	3	0.00	108571422	95808	42.22	1135	1146	1120	1475	795	1135	1133.22	0.99	0	42748	1201	1168	1140	1107	1079	1154	1093	192	340	500	700	1	1	38355514	435	-3.57	2.52	12	0.25	-318.00	451.00	1681	20230504	-32.48	720	20230316	57.64	1681	-32.48	20230504	720	57.64	20230316	1681	-32.48	20230504	720	57.64	20230316	0.65	N	079190	500	191 억	379019	N	N	N	N
127	20230710	110556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1132	-3	5	-0.26	100831787	88991	39.21	1135	1146	1120	1475	795	1135	1133.06	0.99	0	40016	1201	1168	1140	1107	1079	1154	1093	192	340	500	700	1	1	38355514	434	-3.56	2.51	12	0.23	-318.00	451.00	1681	20230504	-32.66	720	20230316	57.22	1681	-32.66	20230504	720	57.22	20230316	1681	-32.66	20230504	720	57.22	20230316	0.65	N	079190	500	191 억	379019	N	N	N	N
128	20230710	100555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1135	0	3	0.00	74326502	65708	28.95	1135	1145	1120	1475	795	1135	1131.16	0.99	0	34785	1201	1168	1140	1107	1079	1154	1093	192	340	500	700	1	1	38355514	435	-3.57	2.52	12	0.17	-318.00	451.00	1681	20230504	-32.48	720	20230316	57.64	1681	-32.48	20230504	720	57.64	20230316	1681	-32.48	20230504	720	57.64	20230316	0.65	N	079190	500	191 억	379019	N	N	N	N
129	20230710	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1126	-9	5	-0.79	8451415	7468	3.29	1135	1135	1126	1475	795	1135	1131.68	0.99	0	-718	1201	1168	1140	1107	1079	1154	1093	192	340	500	700	1	1	38355514	432	-3.54	2.50	12	0.02	-318.00	451.00	1681	20230504	-33.02	720	20230316	56.39	1681	-33.02	20230504	720	56.39	20230316	1681	-33.02	20230504	720	56.39	20230316	0.65	N	079190	500	191 억	379019	N	N	N	N
130	20230707	160547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1135	-38	5	-3.24	256313914	225917	63.76	1173	1173	1112	1524	822	1173	1134.55	0.93	0	18313	1246	1209	1188	1151	1130	1199	1141	192	351	500	720	1	1	38355514	435	-3.57	2.52	12	0.59	-318.00	451.00	1681	20230504	-32.48	720	20230316	57.64	1681	-32.48	20230504	720	57.64	20230316	1681	-32.48	20230504	720	57.64	20230316	0.65	N	079190	500	191 억	357461	N	N	N	N
131	20230707	150549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1137	-36	5	-3.07	247532907	218203	61.58	1173	1173	1112	1524	822	1173	1134.42	0.93	0	17788	1246	1209	1188	1151	1130	1199	1141	192	351	500	720	1	1	38355514	436	-3.58	2.52	12	0.57	-318.00	451.00	1681	20230504	-32.36	720	20230316	57.92	1681	-32.36	20230504	720	57.92	20230316	1681	-32.36	20230504	720	57.92	20230316	0.65	N	079190	500	191 억	357461	N	N	N	N
132	20230707	140558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1136	-37	5	-3.15	212252457	187230	52.84	1173	1173	1112	1524	822	1173	1133.65	0.93	0	19313	1246	1209	1188	1151	1130	1199	1141	192	351	500	720	1	1	38355514	436	-3.57	2.52	12	0.49	-318.00	451.00	1681	20230504	-32.42	720	20230316	57.78	1681	-32.42	20230504	720	57.78	20230316	1681	-32.42	20230504	720	57.78	20230316	0.65	N	079190	500	191 억	357461	N	N	N	N
133	20230707	130554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1140	-33	5	-2.81	204366646	180297	50.88	1173	1173	1112	1524	822	1173	1133.50	0.93	0	24905	1246	1209	1188	1151	1130	1199	1141	192	351	500	720	1	1	38355514	437	-3.58	2.53	12	0.47	-318.00	451.00	1681	20230504	-32.18	720	20230316	58.33	1681	-32.18	20230504	720	58.33	20230316	1681	-32.18	20230504	720	58.33	20230316	0.65	N	079190	500	191 억	357461	N	N	N	N
134	20230707	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1140	-33	5	-2.81	198845970	175460	49.52	1173	1173	1112	1524	822	1173	1133.28	0.93	0	27338	1246	1209	1188	1151	1130	1199	1141	192	351	500	720	1	1	38355514	437	-3.58	2.53	12	0.46	-318.00	451.00	1681	20230504	-32.18	720	20230316	58.33	1681	-32.18	20230504	720	58.33	20230316	1681	-32.18	20230504	720	58.33	20230316	0.65	N	079190	500	191 억	357461	N	N	N	N
135	20230707	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1126	-47	5	-4.01	184204984	162535	45.87	1173	1173	1112	1524	822	1173	1133.33	0.93	0	27608	1246	1209	1188	1151	1130	1199	1141	192	351	500	720	1	1	38355514	432	-3.54	2.50	12	0.42	-318.00	451.00	1681	20230504	-33.02	720	20230316	56.39	1681	-33.02	20230504	720	56.39	20230316	1681	-33.02	20230504	720	56.39	20230316	0.65	N	079190	500	191 억	357461	N	N	N	N
136	20230707	100549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1132	-41	5	-3.50	107774797	94476	26.66	1173	1173	1112	1524	822	1173	1140.76	0.93	0	15915	1246	1209	1188	1151	1130	1199	1141	192	351	500	720	1	1	38355514	434	-3.56	2.51	12	0.25	-318.00	451.00	1681	20230504	-32.66	720	20230316	57.22	1681	-32.66	20230504	720	57.22	20230316	1681	-32.66	20230504	720	57.22	20230316	0.65	N	079190	500	191 억	357461	N	N	N	N
137	20230707	090548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1149	-24	5	-2.05	40411184	35333	9.97	1173	1173	1112	1524	822	1173	1143.72	0.93	0	16026	1246	1209	1188	1151	1130	1199	1141	192	351	500	720	1	1	38355514	441	-3.61	2.55	12	0.09	-318.00	451.00	1681	20230504	-31.65	720	20230316	59.58	1681	-31.65	20230504	720	59.58	20230316	1681	-31.65	20230504	720	59.58	20230316	0.65	N	079190	500	191 억	357461	N	N	N	N
138	20230706	160550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1173	-51	5	-4.17	418846583	354112	133.60	1223	1225	1167	1591	857	1224	1182.84	0.91	0	6926	1296	1260	1234	1198	1172	1247	1185	192	367	500	750	1	1	38355514	450	-3.69	2.60	12	0.92	-318.00	451.00	1681	20230504	-30.22	720	20230316	62.92	1681	-30.22	20230504	720	62.92	20230316	1681	-30.22	20230504	720	62.92	20230316	0.66	N	079190	500	191 억	350511	N	N	N	N
139	20230706	150550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1172	-52	5	-4.25	402297187	339980	128.26	1223	1225	1167	1591	857	1224	1183.30	0.91	0	6304	1296	1260	1234	1198	1172	1247	1185	192	367	500	750	1	1	38355514	450	-3.69	2.60	12	0.89	-318.00	451.00	1681	20230504	-30.28	720	20230316	62.78	1681	-30.28	20230504	720	62.78	20230316	1681	-30.28	20230504	720	62.78	20230316	0.66	N	079190	500	191 억	350511	N	N	N	N
140	20230706	140550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1174	-50	5	-4.08	372451103	314473	118.64	1223	1225	1169	1591	857	1224	1184.37	0.91	0	9899	1296	1260	1234	1198	1172	1247	1185	192	367	500	750	1	1	38355514	450	-3.69	2.60	12	0.82	-318.00	451.00	1681	20230504	-30.16	720	20230316	63.06	1681	-30.16	20230504	720	63.06	20230316	1681	-30.16	20230504	720	63.06	20230316	0.66	N	079190	500	191 억	350511	N	N	N	N
141	20230706	130550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1183	-41	5	-3.35	218937477	183854	69.36	1223	1225	1182	1591	857	1224	1190.82	0.91	0	-14116	1296	1260	1234	1198	1172	1247	1185	192	367	500	750	1	1	38355514	454	-3.72	2.62	12	0.48	-318.00	451.00	1681	20230504	-29.63	720	20230316	64.31	1681	-29.63	20230504	720	64.31	20230316	1681	-29.63	20230504	720	64.31	20230316	0.66	N	079190	500	191 억	350511	N	N	N	N
142	20230706	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1187	-37	5	-3.02	160311983	134387	50.70	1223	1225	1185	1591	857	1224	1192.91	0.91	0	-4628	1296	1260	1234	1198	1172	1247	1185	192	367	500	750	1	1	38355514	455	-3.73	2.63	12	0.35	-318.00	451.00	1681	20230504	-29.39	720	20230316	64.86	1681	-29.39	20230504	720	64.86	20230316	1681	-29.39	20230504	720	64.86	20230316	0.66	N	079190	500	191 억	350511	N	N	N	N
143	20230706	110553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1195	-29	5	-2.37	123720663	103607	39.09	1223	1225	1185	1591	857	1224	1194.13	0.91	0	11017	1296	1260	1234	1198	1172	1247	1185	192	367	500	750	1	1	38355514	458	-3.76	2.65	12	0.27	-318.00	451.00	1681	20230504	-28.91	720	20230316	65.97	1681	-28.91	20230504	720	65.97	20230316	1681	-28.91	20230504	720	65.97	20230316	0.66	N	079190	500	191 억	350511	N	N	N	N
144	20230706	100548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1193	-31	5	-2.53	88707387	74229	28.00	1223	1225	1185	1591	857	1224	1195.05	0.91	0	7253	1296	1260	1234	1198	1172	1247	1185	192	367	500	750	1	1	38355514	458	-3.75	2.65	12	0.19	-318.00	451.00	1681	20230504	-29.03	720	20230316	65.69	1681	-29.03	20230504	720	65.69	20230316	1681	-29.03	20230504	720	65.69	20230316	0.66	N	079190	500	191 억	350511	N	N	N	N
145	20230706	090549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1225	1	2	0.08	3058786	2512	0.95	1223	1225	1209	1591	857	1224	1217.67	0.91	0	-195	1296	1260	1234	1198	1172	1247	1185	192	367	500	750	1	1	38355514	470	-3.85	2.72	12	0.01	-318.00	451.00	1681	20230504	-27.13	720	20230316	70.14	1681	-27.13	20230504	720	70.14	20230316	1681	-27.13	20230504	720	70.14	20230316	0.66	N	079190	500	191 억	350511	N	N	N	N
146	20230705	160546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1224	-40	5	-3.16	316433331	257432	89.21	1270	1270	1208	1643	885	1264	1229.19	1.00	0	-30885	1307	1285	1267	1245	1227	1296	1256	192	379	500	780	1	1	38355514	469	-3.85	2.71	12	0.67	-318.00	451.00	1681	20230504	-27.19	720	20230316	70.00	1681	-27.19	20230504	720	70.00	20230316	1681	-27.19	20230504	720	70.00	20230316	0.65	N	079190	500	191 억	383208	N	N	N	N
147	20230705	150545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1231	-33	5	-2.61	311334430	253293	87.77	1270	1270	1208	1643	885	1264	1229.15	1.00	0	-30612	1307	1285	1267	1245	1227	1296	1256	192	379	500	780	1	1	38355514	472	-3.87	2.73	12	0.66	-318.00	451.00	1681	20230504	-26.77	720	20230316	70.97	1681	-26.77	20230504	720	70.97	20230316	1681	-26.77	20230504	720	70.97	20230316	0.65	N	079190	500	191 억	383208	N	N	N	N
148	20230705	140539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1226	-38	5	-3.01	295314961	240220	83.24	1270	1270	1208	1643	885	1264	1229.35	1.00	0	-29854	1307	1285	1267	1245	1227	1296	1256	192	379	500	780	1	1	38355514	470	-3.86	2.72	12	0.63	-318.00	451.00	1681	20230504	-27.07	720	20230316	70.28	1681	-27.07	20230504	720	70.28	20230316	1681	-27.07	20230504	720	70.28	20230316	0.65	N	079190	500	191 억	383208	N	N	N	N
149	20230705	130541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	-41	5	-3.24	258492727	209859	72.72	1270	1270	1209	1643	885	1264	1231.74	1.00	0	-25675	1307	1285	1267	1245	1227	1296	1256	192	379	500	780	1	1	38355514	469	-3.85	2.71	12	0.55	-318.00	451.00	1681	20230504	-27.25	720	20230316	69.86	1681	-27.25	20230504	720	69.86	20230316	1681	-27.25	20230504	720	69.86	20230316	0.65	N	079190	500	191 억	383208	N	N	N	N
150	20230705	120539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1211	-53	5	-4.19	226705024	183685	63.65	1270	1270	1210	1643	885	1264	1234.21	1.00	0	-33661	1307	1285	1267	1245	1227	1296	1256	192	379	500	780	1	1	38355514	464	-3.81	2.69	12	0.48	-318.00	451.00	1681	20230504	-27.96	720	20230316	68.19	1681	-27.96	20230504	720	68.19	20230316	1681	-27.96	20230504	720	68.19	20230316	0.65	N	079190	500	191 억	383208	N	N	N	N
151	20230705	110545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1233	-31	5	-2.45	143214464	115207	39.92	1270	1270	1220	1643	885	1264	1243.11	1.00	0	-26197	1307	1285	1267	1245	1227	1296	1256	192	379	500	780	1	1	38355514	473	-3.88	2.73	12	0.30	-318.00	451.00	1681	20230504	-26.65	720	20230316	71.25	1681	-26.65	20230504	720	71.25	20230316	1681	-26.65	20230504	720	71.25	20230316	0.65	N	079190	500	191 억	383208	N	N	N	N
152	20230705	100542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1230	-34	5	-2.69	109273998	87640	30.37	1270	1270	1227	1643	885	1264	1246.85	1.00	0	-21075	1307	1285	1267	1245	1227	1296	1256	192	379	500	780	1	1	38355514	472	-3.87	2.73	12	0.23	-318.00	451.00	1681	20230504	-26.83	720	20230316	70.83	1681	-26.83	20230504	720	70.83	20230316	1681	-26.83	20230504	720	70.83	20230316	0.65	N	079190	500	191 억	383208	N	N	N	N
153	20230705	090540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1269	5	2	0.40	22562828	17850	6.19	1270	1270	1256	1643	885	1264	1264.02	1.00	0	-1615	1307	1285	1267	1245	1227	1296	1256	192	379	500	780	1	1	38355514	487	-3.99	2.81	12	0.05	-318.00	451.00	1681	20230504	-24.51	720	20230316	76.25	1681	-24.51	20230504	720	76.25	20230316	1681	-24.51	20230504	720	76.25	20230316	0.65	N	079190	500	191 억	383208	N	N	N	N
154	20230704	160539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1264	16	2	1.28	363925615	287418	142.54	1249	1289	1249	1622	874	1248	1266.19	0.87	0	51572	1284	1266	1244	1226	1204	1275	1235	192	374	500	770	1	1	38355514	485	-3.97	2.80	12	0.75	-318.00	451.00	1681	20230504	-24.81	720	20230316	75.56	1681	-24.81	20230504	720	75.56	20230316	1681	-24.81	20230504	720	75.56	20230316	0.66	N	079190	500	191 억	332730	N	N	N	N
155	20230704	150532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1264	16	2	1.28	349438713	275941	136.85	1249	1289	1249	1622	874	1248	1266.35	0.87	0	51435	1284	1266	1244	1226	1204	1275	1235	192	374	500	770	1	1	38355514	485	-3.97	2.80	12	0.72	-318.00	451.00	1681	20230504	-24.81	720	20230316	75.56	1681	-24.81	20230504	720	75.56	20230316	1681	-24.81	20230504	720	75.56	20230316	0.66	N	079190	500	191 억	332730	N	N	N	N
156	20230704	140538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1272	24	2	1.92	337657075	266636	132.23	1249	1289	1249	1622	874	1248	1266.36	0.87	0	52946	1284	1266	1244	1226	1204	1275	1235	192	374	500	770	1	1	38355514	488	-4.00	2.82	12	0.70	-318.00	451.00	1681	20230504	-24.33	720	20230316	76.67	1681	-24.33	20230504	720	76.67	20230316	1681	-24.33	20230504	720	76.67	20230316	0.66	N	079190	500	191 억	332730	N	N	N	N
157	20230704	130529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1264	16	2	1.28	322172711	254385	126.16	1249	1289	1249	1622	874	1248	1266.48	0.87	0	52560	1284	1266	1244	1226	1204	1275	1235	192	374	500	770	1	1	38355514	485	-3.97	2.80	12	0.66	-318.00	451.00	1681	20230504	-24.81	720	20230316	75.56	1681	-24.81	20230504	720	75.56	20230316	1681	-24.81	20230504	720	75.56	20230316	0.66	N	079190	500	191 억	332730	N	N	N	N
158	20230704	120534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1266	18	2	1.44	293006655	231469	114.79	1249	1289	1249	1622	874	1248	1265.86	0.87	0	41617	1284	1266	1244	1226	1204	1275	1235	192	374	500	770	1	1	38355514	486	-3.98	2.81	12	0.60	-318.00	451.00	1681	20230504	-24.69	720	20230316	75.83	1681	-24.69	20230504	720	75.83	20230316	1681	-24.69	20230504	720	75.83	20230316	0.66	N	079190	500	191 억	332730	N	N	N	N
159	20230704	110530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1267	19	2	1.52	209545204	165804	82.23	1249	1289	1249	1622	874	1248	1263.81	0.87	0	2495	1284	1266	1244	1226	1204	1275	1235	192	374	500	770	1	1	38355514	486	-3.98	2.81	12	0.43	-318.00	451.00	1681	20230504	-24.63	720	20230316	75.97	1681	-24.63	20230504	720	75.97	20230316	1681	-24.63	20230504	720	75.97	20230316	0.66	N	079190	500	191 억	332730	N	N	N	N
160	20230704	100529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1264	16	2	1.28	114275043	90703	44.98	1249	1289	1249	1622	874	1248	1259.88	0.87	0	6447	1284	1266	1244	1226	1204	1275	1235	192	374	500	770	1	1	38355514	485	-3.97	2.80	12	0.24	-318.00	451.00	1681	20230504	-24.81	720	20230316	75.56	1681	-24.81	20230504	720	75.56	20230316	1681	-24.81	20230504	720	75.56	20230316	0.66	N	079190	500	191 억	332730	N	N	N	N
161	20230704	090528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1257	9	2	0.72	6037538	4815	2.39	1249	1289	1249	1622	874	1248	1253.90	0.87	0	625	1284	1266	1244	1226	1204	1275	1235	192	374	500	770	1	1	38355514	482	-3.95	2.79	12	0.01	-318.00	451.00	1681	20230504	-25.22	720	20230316	74.58	1681	-25.22	20230504	720	74.58	20230316	1681	-25.22	20230504	720	74.58	20230316	0.66	N	079190	500	191 억	332730	N	N	N	N
162	20230703	160521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1248	30	2	2.46	251475404	201635	95.56	1225	1262	1222	1583	853	1218	1247.44	0.76	0	40962	1254	1236	1208	1190	1162	1245	1199	192	365	500	750	1	1	38355514	479	-3.92	2.77	12	0.53	-318.00	451.00	1681	20230504	-25.76	720	20230316	73.33	1681	-25.76	20230504	720	73.33	20230316	1681	-25.76	20230504	720	73.33	20230316	0.71	N	079190	500	191 억	291768	N	N	N	N
163	20230703	150527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1251	33	2	2.71	237578669	190490	90.28	1225	1262	1222	1583	853	1218	1247.47	0.76	0	39988	1254	1236	1208	1190	1162	1245	1199	192	365	500	750	1	1	38355514	480	-3.93	2.77	12	0.50	-318.00	451.00	1681	20230504	-25.58	720	20230316	73.75	1681	-25.58	20230504	720	73.75	20230316	1681	-25.58	20230504	720	73.75	20230316	0.71	N	079190	500	191 억	291768	N	N	N	N
164	20230703	140527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1255	37	2	3.04	223101807	178912	84.80	1225	1262	1222	1583	853	1218	1247.28	0.76	0	38885	1254	1236	1208	1190	1162	1245	1199	192	365	500	750	1	1	38355514	481	-3.95	2.78	12	0.47	-318.00	451.00	1681	20230504	-25.34	720	20230316	74.31	1681	-25.34	20230504	720	74.31	20230316	1681	-25.34	20230504	720	74.31	20230316	0.71	N	079190	500	191 억	291768	N	N	N	N
165	20230703	130523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1250	32	2	2.63	200286529	160703	76.17	1225	1262	1222	1583	853	1218	1246.63	0.76	0	38420	1254	1236	1208	1190	1162	1245	1199	192	365	500	750	1	1	38355514	479	-3.93	2.77	12	0.42	-318.00	451.00	1681	20230504	-25.64	720	20230316	73.61	1681	-25.64	20230504	720	73.61	20230316	1681	-25.64	20230504	720	73.61	20230316	0.71	N	079190	500	191 억	291768	N	N	N	N
166	20230703	120529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1253	35	2	2.87	166728050	133853	63.44	1225	1262	1222	1583	853	1218	1245.97	0.76	0	26499	1254	1236	1208	1190	1162	1245	1199	192	365	500	750	1	1	38355514	481	-3.94	2.78	12	0.35	-318.00	451.00	1681	20230504	-25.46	720	20230316	74.03	1681	-25.46	20230504	720	74.03	20230316	1681	-25.46	20230504	720	74.03	20230316	0.71	N	079190	500	191 억	291768	N	N	N	N
167	20230703	110523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1258	40	2	3.28	148209277	119076	56.44	1225	1262	1222	1583	853	1218	1245.06	0.76	0	26606	1254	1236	1208	1190	1162	1245	1199	192	365	500	750	1	1	38355514	483	-3.96	2.79	12	0.31	-318.00	451.00	1681	20230504	-25.16	720	20230316	74.72	1681	-25.16	20230504	720	74.72	20230316	1681	-25.16	20230504	720	74.72	20230316	0.71	N	079190	500	191 억	291768	N	N	N	N
168	20230703	100516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1246	28	2	2.30	87267740	70366	33.35	1225	1252	1222	1583	853	1218	1240.76	0.76	0	16469	1254	1236	1208	1190	1162	1245	1199	192	365	500	750	1	1	38355514	478	-3.92	2.76	12	0.18	-318.00	451.00	1681	20230504	-25.88	720	20230316	73.06	1681	-25.88	20230504	720	73.06	20230316	1681	-25.88	20230504	720	73.06	20230316	0.71	N	079190	500	191 억	291768	N	N	N	N
169	20230703	090521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1232	14	2	1.15	10051205	8209	3.89	1225	1233	1223	1583	853	1218	1226.15	0.76	0	1857	1254	1236	1208	1190	1162	1245	1199	192	365	500	750	1	1	38355514	473	-3.87	2.73	12	0.02	-318.00	451.00	1681	20230504	-26.71	720	20230316	71.11	1681	-26.71	20230504	720	71.11	20230316	1681	-26.71	20230504	720	71.11	20230316	0.71	N	079190	500	191 억	291768	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History