KissMeData/061040/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160554	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3970	55	2	1.40	470360870	119902	144.47	3895	3970	3885	5080	2745	3915	3922.67	1.66	0	433	3965	3940	3890	3865	3815	3952	3877	160	1167	500	2740	5	1	32089259	1274	10.70	0.54	12	0.37	371.00	7300.00	5840	20220808	-32.02	3685	20230726	7.73	5710	-30.47	20230203	3685	7.73	20230726	5840	-32.02	20220808	3685	7.73	20230726	3.97	N	061040	500	160 억	534132	N	N	45	N	N
3	20230731	150555	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3930	15	2	0.38	255496300	65271	78.64	3895	3940	3885	5080	2745	3915	3914.39	1.66	0	2054	3965	3940	3890	3865	3815	3952	3877	160	1167	500	2740	5	1	32089259	1261	10.59	0.54	12	0.20	371.00	7300.00	5840	20220808	-32.71	3685	20230726	6.65	5710	-31.17	20230203	3685	6.65	20230726	5840	-32.71	20220808	3685	6.65	20230726	3.97	N	061040	500	160 억	534132	N	N	9	N	N
4	20230731	140557	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3930	15	2	0.38	195811285	50072	60.33	3895	3940	3885	5080	2745	3915	3910.59	1.66	0	3217	3965	3940	3890	3865	3815	3952	3877	160	1167	500	2740	5	1	32089259	1261	10.59	0.54	12	0.16	371.00	7300.00	5840	20220808	-32.71	3685	20230726	6.65	5710	-31.17	20230203	3685	6.65	20230726	5840	-32.71	20220808	3685	6.65	20230726	3.97	N	061040	500	160 억	534132	N	N	9	N	N
5	20230731	130556	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3930	15	2	0.38	138959930	35539	42.82	3895	3935	3885	5080	2745	3915	3910.07	1.66	0	3488	3965	3940	3890	3865	3815	3952	3877	160	1167	500	2740	5	1	32089259	1261	10.59	0.54	12	0.11	371.00	7300.00	5840	20220808	-32.71	3685	20230726	6.65	5710	-31.17	20230203	3685	6.65	20230726	5840	-32.71	20220808	3685	6.65	20230726	3.97	N	061040	500	160 억	534132	N	N	9	N	N
6	20230731	120603	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3930	15	2	0.38	124612410	31882	38.41	3895	3935	3885	5080	2745	3915	3908.55	1.66	0	4279	3965	3940	3890	3865	3815	3952	3877	160	1167	500	2740	5	1	32089259	1261	10.59	0.54	12	0.10	371.00	7300.00	5840	20220808	-32.71	3685	20230726	6.65	5710	-31.17	20230203	3685	6.65	20230726	5840	-32.71	20220808	3685	6.65	20230726	3.97	N	061040	500	160 억	534132	N	N	9	N	N
7	20230731	110605	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3920	5	2	0.13	103405265	26481	31.91	3895	3930	3885	5080	2745	3915	3904.89	1.66	0	5056	3965	3940	3890	3865	3815	3952	3877	160	1167	500	2740	5	1	32089259	1258	10.57	0.54	12	0.08	371.00	7300.00	5840	20220808	-32.88	3685	20230726	6.38	5710	-31.35	20230203	3685	6.38	20230726	5840	-32.88	20220808	3685	6.38	20230726	3.97	N	061040	500	160 억	534132	N	N	9	N	N
8	20230731	100603	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3920	5	2	0.13	71390980	18299	22.05	3895	3925	3885	5080	2745	3915	3901.36	1.66	0	849	3965	3940	3890	3865	3815	3952	3877	160	1167	500	2740	5	1	32089259	1258	10.57	0.54	12	0.06	371.00	7300.00	5840	20220808	-32.88	3685	20230726	6.38	5710	-31.35	20230203	3685	6.38	20230726	5840	-32.88	20220808	3685	6.38	20230726	3.97	N	061040	500	160 억	534132	N	N	9	N	N
9	20230731	090554	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3925	10	2	0.26	11427960	2934	3.54	3895	3925	3895	5080	2745	3915	3895.01	1.66	0	-494	3965	3940	3890	3865	3815	3952	3877	160	1167	500	2740	5	1	32089259	1260	10.58	0.54	12	0.01	371.00	7300.00	5840	20220808	-32.79	3685	20230726	6.51	5710	-31.26	20230203	3685	6.51	20230726	5840	-32.79	20220808	3685	6.51	20230726	3.97	N	061040	500	160 억	534132	N	N	9	N	N
10	20230728	160557	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3915	25	2	0.64	320333460	82534	73.57	3890	3915	3840	5050	2725	3890	3881.15	1.66	0	1698	4003	3946	3833	3776	3663	3975	3805	160	1162	500	2720	5	1	32089259	1256	10.55	0.54	12	0.26	371.00	7300.00	5840	20220808	-32.96	3685	20230726	6.24	5710	-31.44	20230203	3685	6.24	20230726	5840	-32.96	20220808	3685	6.24	20230726	3.92	N	061040	500	160 억	532343	N	N	7	N	N
11	20230728	150557	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	0	3	0.00	258097300	66619	59.38	3890	3915	3840	5050	2725	3890	3874.23	1.66	0	4952	4003	3946	3833	3776	3663	3975	3805	160	1162	500	2720	5	1	32089259	1248	10.49	0.53	12	0.21	371.00	7300.00	5840	20220808	-33.39	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5840	-33.39	20220808	3685	5.56	20230726	3.92	N	061040	500	160 억	532343	N	N	36	N	N
12	20230728	140555	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	0	3	0.00	221312340	57126	50.92	3890	3915	3840	5050	2725	3890	3874.11	1.66	0	5586	4003	3946	3833	3776	3663	3975	3805	160	1162	500	2720	5	1	32089259	1248	10.49	0.53	12	0.18	371.00	7300.00	5840	20220808	-33.39	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5840	-33.39	20220808	3685	5.56	20230726	3.92	N	061040	500	160 억	532343	N	N	36	N	N
13	20230728	130557	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	0	3	0.00	172665870	44585	39.74	3890	3915	3840	5050	2725	3890	3872.73	1.66	0	6990	4003	3946	3833	3776	3663	3975	3805	160	1162	500	2720	5	1	32089259	1248	10.49	0.53	12	0.14	371.00	7300.00	5840	20220808	-33.39	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5840	-33.39	20220808	3685	5.56	20230726	3.92	N	061040	500	160 억	532343	N	N	36	N	N
14	20230728	120555	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	10	2	0.26	141731205	36652	32.67	3890	3900	3840	5050	2725	3890	3866.94	1.66	0	6198	4003	3946	3833	3776	3663	3975	3805	160	1162	500	2720	5	1	32089259	1251	10.51	0.53	12	0.11	371.00	7300.00	5840	20220808	-33.22	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5840	-33.22	20220808	3685	5.83	20230726	3.92	N	061040	500	160 억	532343	N	N	36	N	N
15	20230728	110559	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3880	-10	5	-0.26	111002920	28746	25.62	3890	3900	3840	5050	2725	3890	3861.51	1.66	0	5073	4003	3946	3833	3776	3663	3975	3805	160	1162	500	2720	5	1	32089259	1245	10.46	0.53	12	0.09	371.00	7300.00	5840	20220808	-33.56	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5840	-33.56	20220808	3685	5.29	20230726	3.92	N	061040	500	160 억	532343	N	N	36	N	N
16	20230728	100552	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3875	-15	5	-0.39	92136355	23878	21.28	3890	3900	3840	5050	2725	3890	3858.63	1.66	0	5951	4003	3946	3833	3776	3663	3975	3805	160	1162	500	2720	5	1	32089259	1243	10.44	0.53	12	0.07	371.00	7300.00	5840	20220808	-33.65	3685	20230726	5.16	5710	-32.14	20230203	3685	5.16	20230726	5840	-33.65	20220808	3685	5.16	20230726	3.92	N	061040	500	160 억	532343	N	N	36	N	N
17	20230728	090556	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3895	5	2	0.13	6847645	1761	1.57	3890	3900	3850	5050	2725	3890	3888.50	1.66	0	-45	4003	3946	3833	3776	3663	3975	3805	160	1162	500	2720	5	1	32089259	1250	10.50	0.53	12	0.01	371.00	7300.00	5840	20220808	-33.30	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5840	-33.30	20220808	3685	5.70	20230726	3.92	N	061040	500	160 억	532343	N	N	36	N	N
18	20230727	160553	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	170	2	4.57	426133225	111004	38.41	3720	3890	3720	4835	2605	3720	3838.53	1.64	11492	5542	3976	3847	3766	3637	3556	3807	3597	160	1115	500	2600	5	1	32089259	1248	10.49	0.53	12	0.35	371.00	7300.00	5840	20220808	-33.39	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5840	-33.39	20220808	3685	5.56	20230726	3.92	N	061040	500	160 억	526242	N	N	36	N	N
19	20230727	150554	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3870	150	2	4.03	359501385	93830	32.47	3720	3890	3720	4835	2605	3720	3831.41	1.64	11492	4475	3976	3847	3766	3637	3556	3807	3597	160	1115	500	2600	5	1	32089259	1242	10.43	0.53	12	0.29	371.00	7300.00	5840	20220808	-33.73	3685	20230726	5.02	5710	-32.22	20230203	3685	5.02	20230726	5840	-33.73	20220808	3685	5.02	20230726	3.92	N	061040	500	160 억	526242	N	N	0	N	N
20	20230727	140551	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3870	150	2	4.03	324557415	84777	29.34	3720	3890	3720	4835	2605	3720	3828.37	1.64	11492	2160	3976	3847	3766	3637	3556	3807	3597	160	1115	500	2600	5	1	32089259	1242	10.43	0.53	12	0.26	371.00	7300.00	5840	20220808	-33.73	3685	20230726	5.02	5710	-32.22	20230203	3685	5.02	20230726	5840	-33.73	20220808	3685	5.02	20230726	3.92	N	061040	500	160 억	526242	N	N	0	N	N
21	20230727	130551	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3855	135	2	3.63	267616595	70041	24.24	3720	3890	3720	4835	2605	3720	3820.86	1.64	11492	-1317	3976	3847	3766	3637	3556	3807	3597	160	1115	500	2600	5	1	32089259	1237	10.39	0.53	12	0.22	371.00	7300.00	5840	20220808	-33.99	3685	20230726	4.61	5710	-32.49	20230203	3685	4.61	20230726	5840	-33.99	20220808	3685	4.61	20230726	3.92	N	061040	500	160 억	526242	N	N	0	N	N
22	20230727	120554	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3880	160	2	4.30	254285475	66574	23.04	3720	3890	3720	4835	2605	3720	3819.59	1.64	11492	-1085	3976	3847	3766	3637	3556	3807	3597	160	1115	500	2600	5	1	32089259	1245	10.46	0.53	12	0.21	371.00	7300.00	5840	20220808	-33.56	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5840	-33.56	20220808	3685	5.29	20230726	3.92	N	061040	500	160 억	526242	N	N	0	N	N
23	20230727	110554	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3860	140	2	3.76	161829285	42613	14.75	3720	3875	3720	4835	2605	3720	3797.65	1.64	11492	3514	3976	3847	3766	3637	3556	3807	3597	160	1115	500	2600	5	1	32089259	1239	10.40	0.53	12	0.13	371.00	7300.00	5840	20220808	-33.90	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5840	-33.90	20220808	3685	4.75	20230726	3.92	N	061040	500	160 억	526242	N	N	0	N	N
24	20230727	100551	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3790	70	2	1.88	84938755	22491	7.78	3720	3815	3720	4835	2605	3720	3776.57	1.64	11492	1575	3976	3847	3766	3637	3556	3807	3597	160	1115	500	2600	5	1	32089259	1216	10.22	0.52	12	0.07	371.00	7300.00	5840	20220808	-35.10	3685	20230726	2.85	5710	-33.63	20230203	3685	2.85	20230726	5840	-35.10	20220808	3685	2.85	20230726	3.92	N	061040	500	160 억	526242	N	N	0	N	N
25	20230727	090551	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3810	90	2	2.42	12093470	3223	1.12	3720	3810	3720	4835	2605	3720	3752.24	1.64	11492	1158	3976	3847	3766	3637	3556	3807	3597	160	1115	500	2600	5	1	32089259	1223	10.27	0.52	12	0.01	371.00	7300.00	5840	20220808	-34.76	3685	20230726	3.39	5710	-33.27	20230203	3685	3.39	20230726	5840	-34.76	20220808	3685	3.39	20230726	3.92	N	061040	500	160 억	526242	N	N	0	N	N
26	20230726	160550	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	3720	-145	5	-3.75	1070430770	284390	124.50	3855	3895	3685	5020	2710	3865	3764.00	1.60	0	9763	4051	3957	3911	3817	3771	3935	3795	160	1155	500	2700	5	1	32089259	1194	10.03	0.51	12	0.89	371.00	7300.00	5840	20220808	-36.30	3685	20230726	0.95	5710	-34.85	20230203	3685	0.95	20230726	5840	-36.30	20220808	3685	0.95	20230726	3.98	N	061040	500	160 억	514750	N	N	466	N	N
27	20230726	150553	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	3705	-160	5	-4.14	1017582270	270159	118.27	3855	3895	3685	5020	2710	3865	3766.61	1.60	0	9458	4051	3957	3911	3817	3771	3935	3795	160	1155	500	2700	5	1	32089259	1189	9.99	0.51	12	0.84	371.00	7300.00	5840	20220808	-36.56	3685	20230726	0.54	5710	-35.11	20230203	3685	0.54	20230726	5840	-36.56	20220808	3685	0.54	20230726	3.98	N	061040	500	160 억	514750	N	N	466	N	N
28	20230726	140550	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	3715	-150	5	-3.88	914052335	242211	106.03	3855	3895	3685	5020	2710	3865	3773.79	1.60	0	4262	4051	3957	3911	3817	3771	3935	3795	160	1155	500	2700	5	1	32089259	1192	10.01	0.51	12	0.75	371.00	7300.00	5840	20220808	-36.39	3685	20230726	0.81	5710	-34.94	20230203	3685	0.81	20230726	5840	-36.39	20220808	3685	0.81	20230726	3.98	N	061040	500	160 억	514750	N	N	466	N	N
29	20230726	130548	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	3705	-160	5	-4.14	750675695	198236	86.78	3855	3895	3690	5020	2710	3865	3786.78	1.60	0	-7309	4051	3957	3911	3817	3771	3935	3795	160	1155	500	2700	5	1	32089259	1189	9.99	0.51	12	0.62	371.00	7300.00	5840	20220808	-36.56	3690	20230726	0.41	5710	-35.11	20230203	3690	0.41	20230726	5840	-36.56	20220808	3690	0.41	20230726	3.98	N	061040	500	160 억	514750	N	N	466	N	N
30	20230726	120550	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	3755	-110	5	-2.85	586491805	153929	67.39	3855	3895	3705	5020	2710	3865	3810.14	1.60	0	-9856	4051	3957	3911	3817	3771	3935	3795	160	1155	500	2700	5	1	32089259	1205	10.12	0.51	12	0.48	371.00	7300.00	5840	20220808	-35.70	3705	20230726	1.35	5710	-34.24	20230203	3705	1.35	20230726	5840	-35.70	20220808	3705	1.35	20230726	3.98	N	061040	500	160 억	514750	N	N	466	N	N
31	20230726	110547	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	3750	-115	5	-2.98	533166515	139715	61.16	3855	3895	3705	5020	2710	3865	3816.10	1.60	0	-14263	4051	3957	3911	3817	3771	3935	3795	160	1155	500	2700	5	1	32089259	1203	10.11	0.51	12	0.44	371.00	7300.00	5840	20220808	-35.79	3705	20230726	1.21	5710	-34.33	20230203	3705	1.21	20230726	5840	-35.79	20220808	3705	1.21	20230726	3.98	N	061040	500	160 억	514750	N	N	466	N	N
32	20230726	100551	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	3805	-60	5	-1.55	373475035	97307	42.60	3855	3895	3800	5020	2710	3865	3838.11	1.60	0	-12840	4051	3957	3911	3817	3771	3935	3795	160	1155	500	2700	5	1	32089259	1221	10.26	0.52	12	0.30	371.00	7300.00	5840	20220808	-34.85	3800	20230726	0.13	5710	-33.36	20230203	3800	0.13	20230726	5840	-34.85	20220808	3800	0.13	20230726	3.98	N	061040	500	160 억	514750	N	N	466	N	N
33	20230726	090546	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	3845	-20	5	-0.52	45256900	11735	5.14	3855	3870	3845	5020	2710	3865	3856.57	1.60	0	3241	4051	3957	3911	3817	3771	3935	3795	160	1155	500	2700	5	1	32089259	1234	10.36	0.53	12	0.04	371.00	7300.00	5840	20220808	-34.16	3845	20230726	0.00	5710	-32.66	20230203	3845	0.00	20230726	5840	-34.16	20220808	3845	0.00	20230726	3.98	N	061040	500	160 억	514750	N	N	466	N	N
34	20230725	160544	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	3865	-140	5	-3.50	873502410	223072	90.29	3965	4005	3865	5200	2805	4005	3915.92	1.63	0	-9104	4221	4112	4031	3922	3841	4072	3882	160	1197	500	2800	5	1	32089259	1240	10.42	0.53	12	0.70	371.00	7300.00	5840	20220808	-33.82	3865	20230725	0.00	5710	-32.31	20230203	3865	0.00	20230725	5840	-33.82	20220808	3865	0.00	20230725	3.96	N	061040	500	160 억	523855	N	N	466	N	N
35	20230725	150541	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3895	-110	5	-2.75	765599450	195201	79.01	3965	4005	3890	5200	2805	4005	3922.11	1.63	0	-8943	4221	4112	4031	3922	3841	4072	3882	160	1197	500	2800	5	1	32089259	1250	10.50	0.53	12	0.61	371.00	7300.00	5840	20220808	-33.30	3870	20221017	0.65	5710	-31.79	20230203	3890	0.13	20230725	5840	-33.30	20220808	3870	0.65	20221017	3.96	N	061040	500	160 억	523855	N	N	481	N	N
36	20230725	140541	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3905	-100	5	-2.50	682344240	173837	70.36	3965	4005	3895	5200	2805	4005	3925.20	1.63	0	-4726	4221	4112	4031	3922	3841	4072	3882	160	1197	500	2800	5	1	32089259	1253	10.53	0.53	12	0.54	371.00	7300.00	5840	20220808	-33.13	3870	20221017	0.90	5710	-31.61	20230203	3895	0.26	20230725	5840	-33.13	20220808	3870	0.90	20221017	3.96	N	061040	500	160 억	523855	N	N	481	N	N
37	20230725	130546	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3910	-95	5	-2.37	610160835	155361	62.88	3965	4005	3895	5200	2805	4005	3927.37	1.63	0	-1078	4221	4112	4031	3922	3841	4072	3882	160	1197	500	2800	5	1	32089259	1255	10.54	0.54	12	0.48	371.00	7300.00	5840	20220808	-33.05	3870	20221017	1.03	5710	-31.52	20230203	3895	0.39	20230725	5840	-33.05	20220808	3870	1.03	20221017	3.96	N	061040	500	160 억	523855	N	N	481	N	N
38	20230725	120546	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	-105	5	-2.62	581447910	148017	59.91	3965	4005	3895	5200	2805	4005	3928.25	1.63	0	61	4221	4112	4031	3922	3841	4072	3882	160	1197	500	2800	5	1	32089259	1251	10.51	0.53	12	0.46	371.00	7300.00	5840	20220808	-33.22	3870	20221017	0.78	5710	-31.70	20230203	3895	0.13	20230725	5840	-33.22	20220808	3870	0.78	20221017	3.96	N	061040	500	160 억	523855	N	N	481	N	N
39	20230725	110543	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3910	-95	5	-2.37	504221930	128233	51.90	3965	4005	3900	5200	2805	4005	3932.08	1.63	0	2499	4221	4112	4031	3922	3841	4072	3882	160	1197	500	2800	5	1	32089259	1255	10.54	0.54	12	0.40	371.00	7300.00	5840	20220808	-33.05	3870	20221017	1.03	5710	-31.52	20230203	3900	0.26	20230725	5840	-33.05	20220808	3870	1.03	20221017	3.96	N	061040	500	160 억	523855	N	N	481	N	N
40	20230725	100543	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3935	-70	5	-1.75	404280840	102686	41.56	3965	4005	3915	5200	2805	4005	3937.06	1.63	0	19381	4221	4112	4031	3922	3841	4072	3882	160	1197	500	2800	5	1	32089259	1263	10.61	0.54	12	0.32	371.00	7300.00	5840	20220808	-32.62	3870	20221017	1.68	5710	-31.09	20230203	3915	0.51	20230725	5840	-32.62	20220808	3870	1.68	20221017	3.96	N	061040	500	160 억	523855	N	N	481	N	N
41	20230725	090543	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3970	-35	5	-0.87	37374090	9424	3.81	3965	4005	3960	5200	2805	4005	3965.84	1.63	0	-938	4221	4112	4031	3922	3841	4072	3882	160	1197	500	2800	5	1	32089259	1274	10.70	0.54	12	0.03	371.00	7300.00	5840	20220808	-32.02	3870	20221017	2.58	5710	-30.47	20230203	3950	0.51	20230724	5840	-32.02	20220808	3870	2.58	20221017	3.96	N	061040	500	160 억	523855	N	N	481	N	N
42	20230724	160546	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4005	-160	5	-3.84	983083195	245615	230.12	4105	4140	3950	5410	2920	4165	4002.53	1.71	0	-23969	4238	4201	4128	4091	4018	4220	4110	160	1245	500	2910	5	1	32089259	1285	10.80	0.55	12	0.77	371.00	7300.00	5840	20220808	-31.42	3870	20221017	3.49	5710	-29.86	20230203	3950	1.39	20230724	5840	-31.42	20220808	3870	3.49	20221017	3.98	N	061040	500	160 억	547832	N	N	415	N	N
43	20230724	150541	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3985	-180	5	-4.32	910779915	227505	213.15	4105	4140	3950	5410	2920	4165	4003.34	1.71	0	-23850	4238	4201	4128	4091	4018	4220	4110	160	1245	500	2910	5	1	32089259	1279	10.74	0.55	12	0.71	371.00	7300.00	5840	20220808	-31.76	3870	20221017	2.97	5710	-30.21	20230203	3950	0.89	20230724	5840	-31.76	20220808	3870	2.97	20221017	3.98	N	061040	500	160 억	547832	N	N	29	N	N
44	20230724	140540	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3975	-190	5	-4.56	724007980	180482	169.10	4105	4140	3950	5410	2920	4165	4011.52	1.71	0	-23690	4238	4201	4128	4091	4018	4220	4110	160	1245	500	2910	5	1	32089259	1276	10.71	0.54	12	0.56	371.00	7300.00	5840	20220808	-31.93	3870	20221017	2.71	5710	-30.39	20230203	3950	0.63	20230724	5840	-31.93	20220808	3870	2.71	20221017	3.98	N	061040	500	160 억	547832	N	N	29	N	N
45	20230724	130541	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3965	-200	5	-4.80	647582245	161251	151.08	4105	4140	3950	5410	2920	4165	4015.99	1.71	0	-21711	4238	4201	4128	4091	4018	4220	4110	160	1245	500	2910	5	1	32089259	1272	10.69	0.54	12	0.50	371.00	7300.00	5840	20220808	-32.11	3870	20221017	2.45	5710	-30.56	20230203	3950	0.38	20230724	5840	-32.11	20220808	3870	2.45	20221017	3.98	N	061040	500	160 억	547832	N	N	29	N	N
46	20230724	120541	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3990	-175	5	-4.20	566867125	140969	132.08	4105	4140	3950	5410	2920	4165	4021.22	1.71	0	-21132	4238	4201	4128	4091	4018	4220	4110	160	1245	500	2910	5	1	32089259	1280	10.75	0.55	12	0.44	371.00	7300.00	5840	20220808	-31.68	3870	20221017	3.10	5710	-30.12	20230203	3950	1.01	20230724	5840	-31.68	20220808	3870	3.10	20221017	3.98	N	061040	500	160 억	547832	N	N	29	N	N
47	20230724	110545	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4015	-150	5	-3.60	307389280	75901	71.11	4105	4140	4015	5410	2920	4165	4049.87	1.71	0	-8868	4238	4201	4128	4091	4018	4220	4110	160	1245	500	2910	5	1	32089259	1288	10.82	0.55	12	0.24	371.00	7300.00	5840	20220808	-31.25	3870	20221017	3.75	5710	-29.68	20230203	4015	0.00	20230724	5840	-31.25	20220808	3870	3.75	20221017	3.98	N	061040	500	160 억	547832	N	N	29	N	N
48	20230724	100539	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4035	-130	5	-3.12	213577175	52603	49.28	4105	4140	4025	5410	2920	4165	4060.17	1.71	0	440	4238	4201	4128	4091	4018	4220	4110	160	1245	500	2910	5	1	32089259	1295	10.88	0.55	12	0.16	371.00	7300.00	5840	20220808	-30.91	3870	20221017	4.26	5710	-29.33	20230203	4025	0.25	20230724	5840	-30.91	20220808	3870	4.26	20221017	3.98	N	061040	500	160 억	547832	N	N	29	N	N
49	20230724	090541	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4085	-80	5	-1.92	55443115	13516	12.66	4105	4140	4085	5410	2920	4165	4102.04	1.71	0	-1434	4238	4201	4128	4091	4018	4220	4110	160	1245	500	2910	5	1	32089259	1311	11.01	0.56	12	0.04	371.00	7300.00	5840	20220808	-30.05	3870	20221017	5.56	5710	-28.46	20230203	4055	0.74	20230721	5840	-30.05	20220808	3870	5.56	20221017	3.98	N	061040	500	160 억	547832	N	N	29	N	N
50	20230721	160536	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4165	50	2	1.22	437136025	105894	94.92	4115	4165	4055	5340	2885	4115	4128.05	1.76	0	-17584	4208	4161	4118	4071	4028	4140	4050	160	1227	500	2880	5	1	32089259	1337	11.23	0.57	12	0.33	371.00	7300.00	5840	20220808	-28.68	3870	20221017	7.62	5710	-27.06	20230203	4055	2.71	20230721	5840	-28.68	20220808	3870	7.62	20221017	4.02	N	061040	500	160 억	565604	N	N	29	N	N
51	20230721	150539	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4140	25	2	0.61	393994765	95524	85.62	4115	4165	4055	5340	2885	4115	4124.56	1.76	0	-17578	4208	4161	4118	4071	4028	4140	4050	160	1227	500	2880	5	1	32089259	1328	11.16	0.57	12	0.30	371.00	7300.00	5840	20220808	-29.11	3870	20221017	6.98	5710	-27.50	20230203	4055	2.10	20230721	5840	-29.11	20220808	3870	6.98	20221017	4.02	N	061040	500	160 억	565604	N	N	271	N	N
52	20230721	140536	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4130	15	2	0.36	366672620	88930	79.71	4115	4165	4055	5340	2885	4115	4123.16	1.76	0	-18077	4208	4161	4118	4071	4028	4140	4050	160	1227	500	2880	5	1	32089259	1325	11.13	0.57	12	0.28	371.00	7300.00	5840	20220808	-29.28	3870	20221017	6.72	5710	-27.67	20230203	4055	1.85	20230721	5840	-29.28	20220808	3870	6.72	20221017	4.02	N	061040	500	160 억	565604	N	N	271	N	N
53	20230721	130537	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4160	45	2	1.09	341336260	82803	74.22	4115	4165	4055	5340	2885	4115	4122.27	1.76	0	-16901	4208	4161	4118	4071	4028	4140	4050	160	1227	500	2880	5	1	32089259	1335	11.21	0.57	12	0.26	371.00	7300.00	5840	20220808	-28.77	3870	20221017	7.49	5710	-27.15	20230203	4055	2.59	20230721	5840	-28.77	20220808	3870	7.49	20221017	4.02	N	061040	500	160 억	565604	N	N	271	N	N
54	20230721	120544	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4145	30	2	0.73	292869580	71114	63.74	4115	4165	4055	5340	2885	4115	4118.31	1.76	0	-15290	4208	4161	4118	4071	4028	4140	4050	160	1227	500	2880	5	1	32089259	1330	11.17	0.57	12	0.22	371.00	7300.00	5840	20220808	-29.02	3870	20221017	7.11	5710	-27.41	20230203	4055	2.22	20230721	5840	-29.02	20220808	3870	7.11	20221017	4.02	N	061040	500	160 억	565604	N	N	271	N	N
55	20230721	110541	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4145	30	2	0.73	232855730	56617	50.75	4115	4165	4055	5340	2885	4115	4112.82	1.76	0	-14759	4208	4161	4118	4071	4028	4140	4050	160	1227	500	2880	5	1	32089259	1330	11.17	0.57	12	0.18	371.00	7300.00	5840	20220808	-29.02	3870	20221017	7.11	5710	-27.41	20230203	4055	2.22	20230721	5840	-29.02	20220808	3870	7.11	20221017	4.02	N	061040	500	160 억	565604	N	N	271	N	N
56	20230721	100540	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4110	-5	5	-0.12	163451765	39857	35.73	4115	4135	4055	5340	2885	4115	4100.96	1.76	0	-7258	4208	4161	4118	4071	4028	4140	4050	160	1227	500	2880	5	1	32089259	1319	11.08	0.56	12	0.12	371.00	7300.00	5840	20220808	-29.62	3870	20221017	6.20	5710	-28.02	20230203	4055	1.36	20230721	5840	-29.62	20220808	3870	6.20	20221017	4.02	N	061040	500	160 억	565604	N	N	271	N	N
57	20230721	090541	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4085	-30	5	-0.73	41787130	10189	9.13	4115	4120	4055	5340	2885	4115	4101.20	1.76	0	-5224	4208	4161	4118	4071	4028	4140	4050	160	1227	500	2880	5	1	32089259	1311	11.01	0.56	12	0.03	371.00	7300.00	5840	20220808	-30.05	3870	20221017	5.56	5710	-28.46	20230203	4055	0.74	20230721	5840	-30.05	20220808	3870	5.56	20221017	4.02	N	061040	500	160 억	565604	N	N	271	N	N
58	20230720	160536	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4115	-60	5	-1.44	454378645	110757	66.10	4130	4165	4075	5420	2925	4175	4102.42	1.81	0	-14767	4338	4256	4193	4111	4048	4225	4080	160	1247	500	2920	5	1	32089259	1320	11.09	0.56	12	0.35	371.00	7300.00	5840	20220808	-29.54	3870	20221017	6.33	5710	-27.93	20230203	4075	0.98	20230720	5840	-29.54	20220808	3870	6.33	20221017	4.03	N	061040	500	160 억	580679	N	N	271	N	N
59	20230720	150535	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4085	-90	5	-2.16	385970540	94102	56.16	4130	4165	4075	5420	2925	4175	4101.62	1.81	0	-13360	4338	4256	4193	4111	4048	4225	4080	160	1247	500	2920	5	1	32089259	1311	11.01	0.56	12	0.29	371.00	7300.00	5840	20220808	-30.05	3870	20221017	5.56	5710	-28.46	20230203	4075	0.25	20230720	5840	-30.05	20220808	3870	5.56	20221017	4.03	N	061040	500	160 억	580679	N	N	0	N	N
60	20230720	140534	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4110	-65	5	-1.56	329165455	80214	47.87	4130	4165	4075	5420	2925	4175	4103.59	1.81	0	-11828	4338	4256	4193	4111	4048	4225	4080	160	1247	500	2920	5	1	32089259	1319	11.08	0.56	12	0.25	371.00	7300.00	5840	20220808	-29.62	3870	20221017	6.20	5710	-28.02	20230203	4075	0.86	20230720	5840	-29.62	20220808	3870	6.20	20221017	4.03	N	061040	500	160 억	580679	N	N	0	N	N
61	20230720	130534	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4090	-85	5	-2.04	299081735	72873	43.49	4130	4165	4075	5420	2925	4175	4104.15	1.81	0	-10516	4338	4256	4193	4111	4048	4225	4080	160	1247	500	2920	5	1	32089259	1312	11.02	0.56	12	0.23	371.00	7300.00	5840	20220808	-29.97	3870	20221017	5.68	5710	-28.37	20230203	4075	0.37	20230720	5840	-29.97	20220808	3870	5.68	20221017	4.03	N	061040	500	160 억	580679	N	N	0	N	N
62	20230720	120539	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4105	-70	5	-1.68	255275770	62177	37.10	4130	4165	4075	5420	2925	4175	4105.63	1.81	0	-9168	4338	4256	4193	4111	4048	4225	4080	160	1247	500	2920	5	1	32089259	1317	11.06	0.56	12	0.19	371.00	7300.00	5840	20220808	-29.71	3870	20221017	6.07	5710	-28.11	20230203	4075	0.74	20230720	5840	-29.71	20220808	3870	6.07	20221017	4.03	N	061040	500	160 억	580679	N	N	0	N	N
63	20230720	110538	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4100	-75	5	-1.80	239390330	58309	34.80	4130	4165	4075	5420	2925	4175	4105.55	1.81	0	-7170	4338	4256	4193	4111	4048	4225	4080	160	1247	500	2920	5	1	32089259	1316	11.05	0.56	12	0.18	371.00	7300.00	5840	20220808	-29.79	3870	20221017	5.94	5710	-28.20	20230203	4075	0.61	20230720	5840	-29.79	20220808	3870	5.94	20221017	4.03	N	061040	500	160 억	580679	N	N	0	N	N
64	20230720	100533	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4100	-75	5	-1.80	190760060	46443	27.72	4130	4165	4075	5420	2925	4175	4107.40	1.81	0	-7090	4338	4256	4193	4111	4048	4225	4080	160	1247	500	2920	5	1	32089259	1316	11.05	0.56	12	0.14	371.00	7300.00	5840	20220808	-29.79	3870	20221017	5.94	5710	-28.20	20230203	4075	0.61	20230720	5840	-29.79	20220808	3870	5.94	20221017	4.03	N	061040	500	160 억	580679	N	N	0	N	N
65	20230720	090532	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4145	-30	5	-0.72	20922945	5063	3.02	4130	4165	4130	5420	2925	4175	4132.52	1.81	0	-7	4338	4256	4193	4111	4048	4225	4080	160	1247	500	2920	5	1	32089259	1330	11.17	0.57	12	0.02	371.00	7300.00	5840	20220808	-29.02	3870	20221017	7.11	5710	-27.41	20230203	4130	0.36	20230720	5840	-29.02	20220808	3870	7.11	20221017	4.03	N	061040	500	160 억	580679	N	N	0	N	N
66	20230719	160543	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4175	-100	5	-2.34	696175315	166322	133.72	4275	4275	4130	5550	2995	4275	4185.58	1.84	0	-11067	4381	4327	4281	4227	4181	4305	4205	160	1277	500	2990	5	1	32089259	1340	11.25	0.57	12	0.52	371.00	7300.00	5840	20220808	-28.51	3870	20221017	7.88	5710	-26.88	20230203	4130	1.09	20230719	5840	-28.51	20220808	3870	7.88	20221017	4.02	N	061040	500	160 억	591744	N	N	0	N	N
67	20230719	150542	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4160	-115	5	-2.69	628828885	150174	120.74	4275	4275	4130	5550	2995	4275	4187.16	1.84	0	-8974	4381	4327	4281	4227	4181	4305	4205	160	1277	500	2990	5	1	32089259	1335	11.21	0.57	12	0.47	371.00	7300.00	5840	20220808	-28.77	3870	20221017	7.49	5710	-27.15	20230203	4130	0.73	20230719	5840	-28.77	20220808	3870	7.49	20221017	4.02	N	061040	500	160 억	591744	N	N	0	N	N
68	20230719	140543	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4175	-100	5	-2.34	550634500	131341	105.59	4275	4275	4130	5550	2995	4275	4192.21	1.84	0	-7995	4381	4327	4281	4227	4181	4305	4205	160	1277	500	2990	5	1	32089259	1340	11.25	0.57	12	0.41	371.00	7300.00	5840	20220808	-28.51	3870	20221017	7.88	5710	-26.88	20230203	4130	1.09	20230719	5840	-28.51	20220808	3870	7.88	20221017	4.02	N	061040	500	160 억	591744	N	N	0	N	N
69	20230719	130537	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4190	-85	5	-1.99	381953070	90778	72.98	4275	4275	4175	5550	2995	4275	4207.32	1.84	0	-16124	4381	4327	4281	4227	4181	4305	4205	160	1277	500	2990	5	1	32089259	1345	11.29	0.57	12	0.28	371.00	7300.00	5840	20220808	-28.25	3870	20221017	8.27	5710	-26.62	20230203	4175	0.36	20230719	5840	-28.25	20220808	3870	8.27	20221017	4.02	N	061040	500	160 억	591744	N	N	0	N	N
70	20230719	120543	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4190	-85	5	-1.99	327893565	77856	62.59	4275	4275	4180	5550	2995	4275	4211.29	1.84	0	-14254	4381	4327	4281	4227	4181	4305	4205	160	1277	500	2990	5	1	32089259	1345	11.29	0.57	12	0.24	371.00	7300.00	5840	20220808	-28.25	3870	20221017	8.27	5710	-26.62	20230203	4180	0.24	20230719	5840	-28.25	20220808	3870	8.27	20221017	4.02	N	061040	500	160 억	591744	N	N	0	N	N
71	20230719	110544	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4225	-50	5	-1.17	207254400	49143	39.51	4275	4275	4200	5550	2995	4275	4217.01	1.84	0	-1623	4381	4327	4281	4227	4181	4305	4205	160	1277	500	2990	5	1	32089259	1356	11.39	0.58	12	0.15	371.00	7300.00	5840	20220808	-27.65	3870	20221017	9.17	5710	-26.01	20230203	4180	1.08	20230601	5840	-27.65	20220808	3870	9.17	20221017	4.02	N	061040	500	160 억	591744	N	N	0	N	N
72	20230719	100539	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4225	-50	5	-1.17	176070920	41755	33.57	4275	4275	4200	5550	2995	4275	4216.33	1.84	0	-1453	4381	4327	4281	4227	4181	4305	4205	160	1277	500	2990	5	1	32089259	1356	11.39	0.58	12	0.13	371.00	7300.00	5840	20220808	-27.65	3870	20221017	9.17	5710	-26.01	20230203	4180	1.08	20230601	5840	-27.65	20220808	3870	9.17	20221017	4.02	N	061040	500	160 억	591744	N	N	0	N	N
73	20230719	090538	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4200	-75	5	-1.75	43134430	10199	8.20	4275	4275	4200	5550	2995	4275	4227.86	1.84	0	-1121	4381	4327	4281	4227	4181	4305	4205	160	1277	500	2990	5	1	32089259	1348	11.32	0.58	12	0.03	371.00	7300.00	5840	20220808	-28.08	3870	20221017	8.53	5710	-26.44	20230203	4180	0.48	20230601	5840	-28.08	20220808	3870	8.53	20221017	4.02	N	061040	500	160 억	591744	N	N	0	N	N
74	20230718	160539	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4275	-35	5	-0.81	485370145	113826	179.80	4280	4335	4235	5600	3020	4310	4264.11	1.83	0	4115	4383	4346	4293	4256	4203	4365	4275	160	1290	500	3010	5	1	32089259	1372	11.52	0.59	12	0.35	371.00	7300.00	5840	20220808	-26.80	3870	20221017	10.47	5710	-25.13	20230203	4180	2.27	20230601	5840	-26.80	20220808	3870	10.47	20221017	3.99	N	061040	500	160 억	587635	N	N	121	N	N
75	20230718	150538	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4270	-40	5	-0.93	424228890	99520	157.20	4280	4335	4235	5600	3020	4310	4262.75	1.83	0	3702	4383	4346	4293	4256	4203	4365	4275	160	1290	500	3010	5	1	32089259	1370	11.51	0.58	12	0.31	371.00	7300.00	5840	20220808	-26.88	3870	20221017	10.34	5710	-25.22	20230203	4180	2.15	20230601	5840	-26.88	20220808	3870	10.34	20221017	3.99	N	061040	500	160 억	587635	N	N	121	N	N
76	20230718	140535	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4240	-70	5	-1.62	350143675	82172	129.80	4280	4335	4235	5600	3020	4310	4261.11	1.83	0	5908	4383	4346	4293	4256	4203	4365	4275	160	1290	500	3010	5	1	32089259	1361	11.43	0.58	12	0.26	371.00	7300.00	5840	20220808	-27.40	3870	20221017	9.56	5710	-25.74	20230203	4180	1.44	20230601	5840	-27.40	20220808	3870	9.56	20221017	3.99	N	061040	500	160 억	587635	N	N	121	N	N
77	20230718	130536	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4255	-55	5	-1.28	267008440	62627	98.92	4280	4335	4235	5600	3020	4310	4263.47	1.83	0	10961	4383	4346	4293	4256	4203	4365	4275	160	1290	500	3010	5	1	32089259	1365	11.47	0.58	12	0.20	371.00	7300.00	5840	20220808	-27.14	3870	20221017	9.95	5710	-25.48	20230203	4180	1.79	20230601	5840	-27.14	20220808	3870	9.95	20221017	3.99	N	061040	500	160 억	587635	N	N	121	N	N
78	20230718	120539	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4295	-15	5	-0.35	221222890	51884	81.95	4280	4335	4235	5600	3020	4310	4263.80	1.83	0	11342	4383	4346	4293	4256	4203	4365	4275	160	1290	500	3010	5	1	32089259	1378	11.58	0.59	12	0.16	371.00	7300.00	5840	20220808	-26.46	3870	20221017	10.98	5710	-24.78	20230203	4180	2.75	20230601	5840	-26.46	20220808	3870	10.98	20221017	3.99	N	061040	500	160 억	587635	N	N	121	N	N
79	20230718	110540	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4275	-35	5	-0.81	195948155	45967	72.61	4280	4335	4235	5600	3020	4310	4262.80	1.83	0	11821	4383	4346	4293	4256	4203	4365	4275	160	1290	500	3010	5	1	32089259	1372	11.52	0.59	12	0.14	371.00	7300.00	5840	20220808	-26.80	3870	20221017	10.47	5710	-25.13	20230203	4180	2.27	20230601	5840	-26.80	20220808	3870	10.47	20221017	3.99	N	061040	500	160 억	587635	N	N	121	N	N
80	20230718	100534	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4285	-25	5	-0.58	59652255	13918	21.98	4280	4335	4270	5600	3020	4310	4285.98	1.83	0	-1384	4383	4346	4293	4256	4203	4365	4275	160	1290	500	3010	5	1	32089259	1375	11.55	0.59	12	0.04	371.00	7300.00	5840	20220808	-26.63	3870	20221017	10.72	5710	-24.96	20230203	4180	2.51	20230601	5840	-26.63	20220808	3870	10.72	20221017	3.99	N	061040	500	160 억	587635	N	N	121	N	N
81	20230718	090534	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4330	20	2	0.46	6902245	1610	2.54	4280	4335	4280	5600	3020	4310	4287.11	1.83	0	-149	4383	4346	4293	4256	4203	4365	4275	160	1290	500	3010	5	1	32089259	1389	11.67	0.59	12	0.01	371.00	7300.00	5840	20220808	-25.86	3870	20221017	11.89	5710	-24.17	20230203	4180	3.59	20230601	5840	-25.86	20220808	3870	11.89	20221017	3.99	N	061040	500	160 억	587635	N	N	121	N	N
82	20230717	160536	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4310	30	2	0.70	267300815	62307	33.28	4280	4330	4240	5560	3000	4280	4290.06	1.84	0	-2312	4440	4360	4295	4215	4150	4327	4182	160	1280	500	2990	5	1	32089259	1383	11.62	0.59	12	0.19	371.00	7300.00	5840	20220808	-26.20	3870	20221017	11.37	5710	-24.52	20230203	4180	3.11	20230601	5840	-26.20	20220808	3870	11.37	20221017	3.99	N	061040	500	160 억	589886	N	N	121	N	N
83	20230717	150533	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4290	10	2	0.23	210941235	49217	26.29	4280	4330	4240	5560	3000	4280	4285.94	1.84	0	-3676	4440	4360	4295	4215	4150	4327	4182	160	1280	500	2990	5	1	32089259	1377	11.56	0.59	12	0.15	371.00	7300.00	5840	20220808	-26.54	3870	20221017	10.85	5710	-24.87	20230203	4180	2.63	20230601	5840	-26.54	20220808	3870	10.85	20221017	3.99	N	061040	500	160 억	589886	N	N	2343	N	N
84	20230717	140535	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4275	-5	5	-0.12	195185370	45538	24.32	4280	4330	4240	5560	3000	4280	4286.21	1.84	0	-4577	4440	4360	4295	4215	4150	4327	4182	160	1280	500	2990	5	1	32089259	1372	11.52	0.59	12	0.14	371.00	7300.00	5840	20220808	-26.80	3870	20221017	10.47	5710	-25.13	20230203	4180	2.27	20230601	5840	-26.80	20220808	3870	10.47	20221017	3.99	N	061040	500	160 억	589886	N	N	2343	N	N
85	20230717	130531	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4320	40	2	0.93	165450225	38604	20.62	4280	4330	4240	5560	3000	4280	4285.83	1.84	0	-3755	4440	4360	4295	4215	4150	4327	4182	160	1280	500	2990	5	1	32089259	1386	11.64	0.59	12	0.12	371.00	7300.00	5840	20220808	-26.03	3870	20221017	11.63	5710	-24.34	20230203	4180	3.35	20230601	5840	-26.03	20220808	3870	11.63	20221017	3.99	N	061040	500	160 억	589886	N	N	2343	N	N
86	20230717	120537	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4310	30	2	0.70	143975575	33624	17.96	4280	4330	4240	5560	3000	4280	4281.93	1.84	0	-4344	4440	4360	4295	4215	4150	4327	4182	160	1280	500	2990	5	1	32089259	1383	11.62	0.59	12	0.10	371.00	7300.00	5840	20220808	-26.20	3870	20221017	11.37	5710	-24.52	20230203	4180	3.11	20230601	5840	-26.20	20220808	3870	11.37	20221017	3.99	N	061040	500	160 억	589886	N	N	2343	N	N
87	20230717	110531	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4280	0	3	0.00	132376765	30925	16.52	4280	4330	4240	5560	3000	4280	4280.57	1.84	0	-3039	4440	4360	4295	4215	4150	4327	4182	160	1280	500	2990	5	1	32089259	1373	11.54	0.59	12	0.10	371.00	7300.00	5840	20220808	-26.71	3870	20221017	10.59	5710	-25.04	20230203	4180	2.39	20230601	5840	-26.71	20220808	3870	10.59	20221017	3.99	N	061040	500	160 억	589886	N	N	2343	N	N
88	20230717	100533	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4280	0	3	0.00	70520710	16543	8.84	4280	4290	4240	5560	3000	4280	4262.87	1.84	0	-3837	4440	4360	4295	4215	4150	4327	4182	160	1280	500	2990	5	1	32089259	1373	11.54	0.59	12	0.05	371.00	7300.00	5840	20220808	-26.71	3870	20221017	10.59	5710	-25.04	20230203	4180	2.39	20230601	5840	-26.71	20220808	3870	10.59	20221017	3.99	N	061040	500	160 억	589886	N	N	2343	N	N
89	20230717	090530	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4260	-20	5	-0.47	13622120	3192	1.70	4280	4280	4260	5560	3000	4280	4267.58	1.84	0	-152	4440	4360	4295	4215	4150	4327	4182	160	1280	500	2990	5	1	32089259	1367	11.48	0.58	12	0.01	371.00	7300.00	5840	20220808	-27.05	3870	20221017	10.08	5710	-25.39	20230203	4180	1.91	20230601	5840	-27.05	20220808	3870	10.08	20221017	3.99	N	061040	500	160 억	589886	N	N	2343	N	N
90	20230714	160530	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4280	-90	5	-2.06	795310575	186152	235.27	4370	4375	4230	5680	3060	4370	4272.22	1.88	0	-14539	4413	4391	4348	4326	4283	4402	4337	160	1310	500	3050	5	1	32089259	1373	11.54	0.59	12	0.58	371.00	7300.00	5840	20220808	-26.71	3870	20221017	10.59	5710	-25.04	20230203	4180	2.39	20230601	5840	-26.71	20220808	3870	10.59	20221017	4.09	N	061040	500	160 억	604421	N	N	2343	N	N
91	20230714	150534	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4275	-95	5	-2.17	734900410	172021	217.41	4370	4375	4230	5680	3060	4370	4272.01	1.88	0	-11260	4413	4391	4348	4326	4283	4402	4337	160	1310	500	3050	5	1	32089259	1372	11.52	0.59	12	0.54	371.00	7300.00	5840	20220808	-26.80	3870	20221017	10.47	5710	-25.13	20230203	4180	2.27	20230601	5840	-26.80	20220808	3870	10.47	20221017	4.09	N	061040	500	160 억	604421	N	N	3145	N	N
92	20230714	140535	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4280	-90	5	-2.06	710034355	166200	210.05	4370	4375	4230	5680	3060	4370	4272.02	1.88	0	-9906	4413	4391	4348	4326	4283	4402	4337	160	1310	500	3050	5	1	32089259	1373	11.54	0.59	12	0.52	371.00	7300.00	5840	20220808	-26.71	3870	20221017	10.59	5710	-25.04	20230203	4180	2.39	20230601	5840	-26.71	20220808	3870	10.59	20221017	4.09	N	061040	500	160 억	604421	N	N	3145	N	N
93	20230714	130528	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4240	-130	5	-2.97	671406980	157140	198.60	4370	4375	4230	5680	3060	4370	4272.51	1.88	0	-8166	4413	4391	4348	4326	4283	4402	4337	160	1310	500	3050	5	1	32089259	1361	11.43	0.58	12	0.49	371.00	7300.00	5840	20220808	-27.40	3870	20221017	9.56	5710	-25.74	20230203	4180	1.44	20230601	5840	-27.40	20220808	3870	9.56	20221017	4.09	N	061040	500	160 억	604421	N	N	3145	N	N
94	20230714	120530	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4260	-110	5	-2.52	616582550	144219	182.27	4370	4375	4230	5680	3060	4370	4275.16	1.88	0	-8036	4413	4391	4348	4326	4283	4402	4337	160	1310	500	3050	5	1	32089259	1367	11.48	0.58	12	0.45	371.00	7300.00	5840	20220808	-27.05	3870	20221017	10.08	5710	-25.39	20230203	4180	1.91	20230601	5840	-27.05	20220808	3870	10.08	20221017	4.09	N	061040	500	160 억	604421	N	N	3145	N	N
95	20230714	110533	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4255	-115	5	-2.63	420546740	98018	123.88	4370	4375	4245	5680	3060	4370	4290.30	1.88	0	-20324	4413	4391	4348	4326	4283	4402	4337	160	1310	500	3050	5	1	32089259	1365	11.47	0.58	12	0.31	371.00	7300.00	5840	20220808	-27.14	3870	20221017	9.95	5710	-25.48	20230203	4180	1.79	20230601	5840	-27.14	20220808	3870	9.95	20221017	4.09	N	061040	500	160 억	604421	N	N	3145	N	N
96	20230714	100536	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4260	-110	5	-2.52	288593940	67014	84.69	4370	4375	4250	5680	3060	4370	4306.23	1.88	0	-18894	4413	4391	4348	4326	4283	4402	4337	160	1310	500	3050	5	1	32089259	1367	11.48	0.58	12	0.21	371.00	7300.00	5840	20220808	-27.05	3870	20221017	10.08	5710	-25.39	20230203	4180	1.91	20230601	5840	-27.05	20220808	3870	10.08	20221017	4.09	N	061040	500	160 억	604421	N	N	3145	N	N
97	20230714	090532	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4350	-20	5	-0.46	42424040	9714	12.28	4370	4375	4345	5680	3060	4370	4367.24	1.88	0	-6210	4413	4391	4348	4326	4283	4402	4337	160	1310	500	3050	5	1	32089259	1396	11.73	0.60	12	0.03	371.00	7300.00	5840	20220808	-25.51	3870	20221017	12.40	5710	-23.82	20230203	4180	4.07	20230601	5840	-25.51	20220808	3870	12.40	20221017	4.09	N	061040	500	160 억	604421	N	N	3145	N	N
98	20230713	160529	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4370	65	2	1.51	341194715	78651	54.52	4315	4370	4305	5590	3015	4305	4336.67	1.89	0	-3674	4401	4352	4311	4262	4221	4332	4242	160	1287	500	3010	5	1	32089259	1402	11.78	0.60	12	0.25	371.00	7300.00	5840	20220808	-25.17	3870	20221017	12.92	5710	-23.47	20230203	4180	4.55	20230601	5840	-25.17	20220808	3870	12.92	20221017	4.06	N	061040	500	160 억	608088	N	N	3145	N	N
99	20230713	150526	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4330	25	2	0.58	276246645	63774	44.21	4315	4365	4305	5590	3015	4305	4331.65	1.89	0	-3741	4401	4352	4311	4262	4221	4332	4242	160	1287	500	3010	5	1	32089259	1389	11.67	0.59	12	0.20	371.00	7300.00	5840	20220808	-25.86	3870	20221017	11.89	5710	-24.17	20230203	4180	3.59	20230601	5840	-25.86	20220808	3870	11.89	20221017	4.06	N	061040	500	160 억	608088	N	N	229	N	N
100	20230713	140526	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4330	25	2	0.58	206173625	47580	32.98	4315	4365	4305	5590	3015	4305	4333.20	1.89	0	-3118	4401	4352	4311	4262	4221	4332	4242	160	1287	500	3010	5	1	32089259	1389	11.67	0.59	12	0.15	371.00	7300.00	5840	20220808	-25.86	3870	20221017	11.89	5710	-24.17	20230203	4180	3.59	20230601	5840	-25.86	20220808	3870	11.89	20221017	4.06	N	061040	500	160 억	608088	N	N	229	N	N
101	20230713	130528	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4330	25	2	0.58	169296095	39057	27.08	4315	4365	4305	5590	3015	4305	4334.59	1.89	0	593	4401	4352	4311	4262	4221	4332	4242	160	1287	500	3010	5	1	32089259	1389	11.67	0.59	12	0.12	371.00	7300.00	5840	20220808	-25.86	3870	20221017	11.89	5710	-24.17	20230203	4180	3.59	20230601	5840	-25.86	20220808	3870	11.89	20221017	4.06	N	061040	500	160 억	608088	N	N	229	N	N
102	20230713	120524	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4330	25	2	0.58	150407870	34708	24.06	4315	4365	4305	5590	3015	4305	4333.52	1.89	0	606	4401	4352	4311	4262	4221	4332	4242	160	1287	500	3010	5	1	32089259	1389	11.67	0.59	12	0.11	371.00	7300.00	5840	20220808	-25.86	3870	20221017	11.89	5710	-24.17	20230203	4180	3.59	20230601	5840	-25.86	20220808	3870	11.89	20221017	4.06	N	061040	500	160 억	608088	N	N	229	N	N
103	20230713	110528	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4345	40	2	0.93	129950470	29987	20.79	4315	4365	4305	5590	3015	4305	4333.56	1.89	0	-157	4401	4352	4311	4262	4221	4332	4242	160	1287	500	3010	5	1	32089259	1394	11.71	0.60	12	0.09	371.00	7300.00	5840	20220808	-25.60	3870	20221017	12.27	5710	-23.91	20230203	4180	3.95	20230601	5840	-25.60	20220808	3870	12.27	20221017	4.06	N	061040	500	160 억	608088	N	N	229	N	N
104	20230713	100527	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4350	45	2	1.05	99752435	23036	15.97	4315	4365	4305	5590	3015	4305	4330.28	1.89	0	-270	4401	4352	4311	4262	4221	4332	4242	160	1287	500	3010	5	1	32089259	1396	11.73	0.60	12	0.07	371.00	7300.00	5840	20220808	-25.51	3870	20221017	12.40	5710	-23.82	20230203	4180	4.07	20230601	5840	-25.51	20220808	3870	12.40	20221017	4.06	N	061040	500	160 억	608088	N	N	229	N	N
105	20230713	090452	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4320	15	2	0.35	7224400	1672	1.16	4315	4335	4315	5590	3015	4305	4320.81	1.89	0	-81	4401	4352	4311	4262	4221	4332	4242	160	1287	500	3010	5	1	32089259	1386	11.64	0.59	12	0.01	371.00	7300.00	5840	20220808	-26.03	3870	20221017	11.63	5710	-24.34	20230203	4180	3.35	20230601	5840	-26.03	20220808	3870	11.63	20221017	4.06	N	061040	500	160 억	608088	N	N	229	N	N
106	20230712	160524	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4305	-55	5	-1.26	617549630	143705	149.63	4360	4360	4270	5660	3055	4360	4297.31	1.87	0	7526	4433	4396	4353	4316	4273	4375	4295	160	1302	500	3050	5	1	32089259	1381	11.60	0.59	12	0.45	371.00	7300.00	5840	20220808	-26.28	3870	20221017	11.24	5710	-24.61	20230203	4180	2.99	20230601	5840	-26.28	20220808	3870	11.24	20221017	4.05	N	061040	500	160 억	601506	N	N	229	N	N
107	20230712	150521	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4300	-60	5	-1.38	551617095	128385	133.68	4360	4360	4270	5660	3055	4360	4296.59	1.87	0	7028	4433	4396	4353	4316	4273	4375	4295	160	1302	500	3050	5	1	32089259	1380	11.59	0.59	12	0.40	371.00	7300.00	5840	20220808	-26.37	3870	20221017	11.11	5710	-24.69	20230203	4180	2.87	20230601	5840	-26.37	20220808	3870	11.11	20221017	4.05	N	061040	500	160 억	601506	N	N	0	N	N
108	20230712	140520	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4295	-65	5	-1.49	486845290	113303	117.97	4360	4360	4270	5660	3055	4360	4296.84	1.87	0	9712	4433	4396	4353	4316	4273	4375	4295	160	1302	500	3050	5	1	32089259	1378	11.58	0.59	12	0.35	371.00	7300.00	5840	20220808	-26.46	3870	20221017	10.98	5710	-24.78	20230203	4180	2.75	20230601	5840	-26.46	20220808	3870	10.98	20221017	4.05	N	061040	500	160 억	601506	N	N	0	N	N
109	20230712	130522	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4280	-80	5	-1.83	386105050	89831	93.53	4360	4360	4270	5660	3055	4360	4298.13	1.87	0	4597	4433	4396	4353	4316	4273	4375	4295	160	1302	500	3050	5	1	32089259	1373	11.54	0.59	12	0.28	371.00	7300.00	5840	20220808	-26.71	3870	20221017	10.59	5710	-25.04	20230203	4180	2.39	20230601	5840	-26.71	20220808	3870	10.59	20221017	4.05	N	061040	500	160 억	601506	N	N	0	N	N
110	20230712	120523	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4295	-65	5	-1.49	280641310	65217	67.90	4360	4360	4270	5660	3055	4360	4303.19	1.87	0	4083	4433	4396	4353	4316	4273	4375	4295	160	1302	500	3050	5	1	32089259	1378	11.58	0.59	12	0.20	371.00	7300.00	5840	20220808	-26.46	3870	20221017	10.98	5710	-24.78	20230203	4180	2.75	20230601	5840	-26.46	20220808	3870	10.98	20221017	4.05	N	061040	500	160 억	601506	N	N	0	N	N
111	20230712	110522	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4305	-55	5	-1.26	251473090	58434	60.84	4360	4360	4270	5660	3055	4360	4303.54	1.87	0	5995	4433	4396	4353	4316	4273	4375	4295	160	1302	500	3050	5	1	32089259	1381	11.60	0.59	12	0.18	371.00	7300.00	5840	20220808	-26.28	3870	20221017	11.24	5710	-24.61	20230203	4180	2.99	20230601	5840	-26.28	20220808	3870	11.24	20221017	4.05	N	061040	500	160 억	601506	N	N	0	N	N
112	20230712	100524	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4320	-40	5	-0.92	101697040	23546	24.52	4360	4360	4305	5660	3055	4360	4319.08	1.87	0	-211	4433	4396	4353	4316	4273	4375	4295	160	1302	500	3050	5	1	32089259	1386	11.64	0.59	12	0.07	371.00	7300.00	5840	20220808	-26.03	3870	20221017	11.63	5710	-24.34	20230203	4180	3.35	20230601	5840	-26.03	20220808	3870	11.63	20221017	4.05	N	061040	500	160 억	601506	N	N	0	N	N
113	20230712	090523	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4340	-20	5	-0.46	8037415	1849	1.93	4360	4360	4335	5660	3055	4360	4346.90	1.87	0	26	4433	4396	4353	4316	4273	4375	4295	160	1302	500	3050	5	1	32089259	1393	11.70	0.59	12	0.01	371.00	7300.00	5840	20220808	-25.68	3870	20221017	12.14	5710	-23.99	20230203	4180	3.83	20230601	5840	-25.68	20220808	3870	12.14	20221017	4.05	N	061040	500	160 억	601506	N	N	0	N	N
114	20230711	160515	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4360	0	3	0.00	405647415	93403	131.88	4390	4390	4310	5660	3055	4360	4342.87	1.88	0	-180	4403	4381	4338	4316	4273	4392	4327	160	1302	500	3050	5	1	32089259	1399	11.75	0.60	12	0.29	371.00	7300.00	5840	20220808	-25.34	3870	20221017	12.66	5710	-23.64	20230203	4180	4.31	20230601	5840	-25.34	20220808	3870	12.66	20221017	4.05	N	061040	500	160 억	601692	N	N	24	N	N
115	20230711	150516	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4330	-30	5	-0.69	360465305	83035	117.24	4390	4390	4310	5660	3055	4360	4341.12	1.88	0	938	4403	4381	4338	4316	4273	4392	4327	160	1302	500	3050	5	1	32089259	1389	11.67	0.59	12	0.26	371.00	7300.00	5840	20220808	-25.86	3870	20221017	11.89	5710	-24.17	20230203	4180	3.59	20230601	5840	-25.86	20220808	3870	11.89	20221017	4.05	N	061040	500	160 억	601692	N	N	24	N	N
116	20230711	140513	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4345	-15	5	-0.34	316088555	72791	102.77	4390	4390	4310	5660	3055	4360	4342.41	1.88	0	2752	4403	4381	4338	4316	4273	4392	4327	160	1302	500	3050	5	1	32089259	1394	11.71	0.60	12	0.23	371.00	7300.00	5840	20220808	-25.60	3870	20221017	12.27	5710	-23.91	20230203	4180	3.95	20230601	5840	-25.60	20220808	3870	12.27	20221017	4.05	N	061040	500	160 억	601692	N	N	24	N	N
117	20230711	130506	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4340	-20	5	-0.46	266258780	61270	86.51	4390	4390	4310	5660	3055	4360	4345.66	1.88	0	2937	4403	4381	4338	4316	4273	4392	4327	160	1302	500	3050	5	1	32089259	1393	11.70	0.59	12	0.19	371.00	7300.00	5840	20220808	-25.68	3870	20221017	12.14	5710	-23.99	20230203	4180	3.83	20230601	5840	-25.68	20220808	3870	12.14	20221017	4.05	N	061040	500	160 억	601692	N	N	24	N	N
118	20230711	120518	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4350	-10	5	-0.23	211775075	48664	68.71	4390	4390	4310	5660	3055	4360	4351.78	1.88	0	-267	4403	4381	4338	4316	4273	4392	4327	160	1302	500	3050	5	1	32089259	1396	11.73	0.60	12	0.15	371.00	7300.00	5840	20220808	-25.51	3870	20221017	12.40	5710	-23.82	20230203	4180	4.07	20230601	5840	-25.51	20220808	3870	12.40	20221017	4.05	N	061040	500	160 억	601692	N	N	24	N	N
119	20230711	110521	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4335	-25	5	-0.57	151519715	34714	49.01	4390	4390	4330	5660	3055	4360	4364.80	1.88	0	-847	4403	4381	4338	4316	4273	4392	4327	160	1302	500	3050	5	1	32089259	1391	11.68	0.59	12	0.11	371.00	7300.00	5840	20220808	-25.77	3870	20221017	12.02	5710	-24.08	20230203	4180	3.71	20230601	5840	-25.77	20220808	3870	12.02	20221017	4.05	N	061040	500	160 억	601692	N	N	24	N	N
120	20230711	100519	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4360	0	3	0.00	105503985	24137	34.08	4390	4390	4350	5660	3055	4360	4371.05	1.88	0	-218	4403	4381	4338	4316	4273	4392	4327	160	1302	500	3050	5	1	32089259	1399	11.75	0.60	12	0.08	371.00	7300.00	5840	20220808	-25.34	3870	20221017	12.66	5710	-23.64	20230203	4180	4.31	20230601	5840	-25.34	20220808	3870	12.66	20221017	4.05	N	061040	500	160 억	601692	N	N	24	N	N
121	20230711	090518	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4375	15	2	0.34	11354750	2589	3.66	4390	4390	4365	5660	3055	4360	4385.78	1.88	0	-324	4403	4381	4338	4316	4273	4392	4327	160	1302	500	3050	5	1	32089259	1404	11.79	0.60	12	0.01	371.00	7300.00	5840	20220808	-25.09	3870	20221017	13.05	5710	-23.38	20230203	4180	4.67	20230601	5840	-25.09	20220808	3870	13.05	20221017	4.05	N	061040	500	160 억	601692	N	N	24	N	N
122	20230710	160515	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4360	-25	5	-0.57	304287615	70323	57.02	4305	4360	4295	5700	3070	4385	4326.11	1.86	0	5673	4488	4436	4358	4306	4228	4397	4267	160	1315	500	3060	5	1	32089259	1399	11.75	0.60	12	0.22	371.00	7300.00	5840	20220808	-25.34	3870	20221017	12.66	5710	-23.64	20230203	4180	4.31	20230601	5840	-25.34	20220808	3870	12.66	20221017	4.05	N	061040	500	160 억	596026	N	N	24	N	N
123	20230710	150513	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4335	-50	5	-1.14	242628580	56155	45.53	4305	4355	4295	5700	3070	4385	4320.69	1.86	0	8531	4488	4436	4358	4306	4228	4397	4267	160	1315	500	3060	5	1	32089259	1391	11.68	0.59	12	0.17	371.00	7300.00	5840	20220808	-25.77	3870	20221017	12.02	5710	-24.08	20230203	4180	3.71	20230601	5840	-25.77	20220808	3870	12.02	20221017	4.05	N	061040	500	160 억	596026	N	N	10	N	N
124	20230710	140510	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4335	-50	5	-1.14	194837425	45095	36.56	4305	4355	4295	5700	3070	4385	4320.60	1.86	0	9353	4488	4436	4358	4306	4228	4397	4267	160	1315	500	3060	5	1	32089259	1391	11.68	0.59	12	0.14	371.00	7300.00	5840	20220808	-25.77	3870	20221017	12.02	5710	-24.08	20230203	4180	3.71	20230601	5840	-25.77	20220808	3870	12.02	20221017	4.05	N	061040	500	160 억	596026	N	N	10	N	N
125	20230710	130506	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4320	-65	5	-1.48	183967385	42589	34.53	4305	4355	4295	5700	3070	4385	4319.60	1.86	0	9029	4488	4436	4358	4306	4228	4397	4267	160	1315	500	3060	5	1	32089259	1386	11.64	0.59	12	0.13	371.00	7300.00	5840	20220808	-26.03	3870	20221017	11.63	5710	-24.34	20230203	4180	3.35	20230601	5840	-26.03	20220808	3870	11.63	20221017	4.05	N	061040	500	160 억	596026	N	N	10	N	N
126	20230710	120515	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4340	-45	5	-1.03	176246460	40805	33.08	4305	4355	4295	5700	3070	4385	4319.24	1.86	0	9155	4488	4436	4358	4306	4228	4397	4267	160	1315	500	3060	5	1	32089259	1393	11.70	0.59	12	0.13	371.00	7300.00	5840	20220808	-25.68	3870	20221017	12.14	5710	-23.99	20230203	4180	3.83	20230601	5840	-25.68	20220808	3870	12.14	20221017	4.05	N	061040	500	160 억	596026	N	N	10	N	N
127	20230710	110516	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4315	-70	5	-1.60	156464675	36229	29.37	4305	4355	4295	5700	3070	4385	4318.77	1.86	0	8584	4488	4436	4358	4306	4228	4397	4267	160	1315	500	3060	5	1	32089259	1385	11.63	0.59	12	0.11	371.00	7300.00	5840	20220808	-26.11	3870	20221017	11.50	5710	-24.43	20230203	4180	3.23	20230601	5840	-26.11	20220808	3870	11.50	20221017	4.05	N	061040	500	160 억	596026	N	N	10	N	N
128	20230710	100516	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4330	-55	5	-1.25	109382320	25360	20.56	4305	4355	4295	5700	3070	4385	4313.18	1.86	0	7675	4488	4436	4358	4306	4228	4397	4267	160	1315	500	3060	5	1	32089259	1389	11.67	0.59	12	0.08	371.00	7300.00	5840	20220808	-25.86	3870	20221017	11.89	5710	-24.17	20230203	4180	3.59	20230601	5840	-25.86	20220808	3870	11.89	20221017	4.05	N	061040	500	160 억	596026	N	N	10	N	N
129	20230710	090510	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4325	-60	5	-1.37	20697960	4805	3.90	4305	4355	4305	5700	3070	4385	4307.59	1.86	0	238	4488	4436	4358	4306	4228	4397	4267	160	1315	500	3060	5	1	32089259	1388	11.66	0.59	12	0.01	371.00	7300.00	5840	20220808	-25.94	3870	20221017	11.76	5710	-24.26	20230203	4180	3.47	20230601	5840	-25.94	20220808	3870	11.76	20221017	4.05	N	061040	500	160 억	596026	N	N	10	N	N
130	20230707	160508	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4385	-20	5	-0.45	528738365	122265	54.10	4405	4410	4280	5720	3085	4405	4324.37	1.85	0	2022	4615	4510	4425	4320	4235	4467	4277	160	1317	500	3080	5	1	32089259	1407	11.82	0.60	12	0.38	371.00	7300.00	5840	20220808	-24.91	3870	20221017	13.31	5710	-23.20	20230203	4180	4.90	20230601	5840	-24.91	20220808	3870	13.31	20221017	3.96	N	061040	500	160 억	593539	N	N	10	N	N
131	20230707	150510	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4340	-65	5	-1.48	481141255	111381	49.28	4405	4410	4280	5720	3085	4405	4319.78	1.85	0	4860	4615	4510	4425	4320	4235	4467	4277	160	1317	500	3080	5	1	32089259	1393	11.70	0.59	12	0.35	371.00	7300.00	5840	20220808	-25.68	3870	20221017	12.14	5710	-23.99	20230203	4180	3.83	20230601	5840	-25.68	20220808	3870	12.14	20221017	3.96	N	061040	500	160 억	593539	N	N	4	N	N
132	20230707	140518	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4315	-90	5	-2.04	438402050	101475	44.90	4405	4410	4280	5720	3085	4405	4320.30	1.85	0	4714	4615	4510	4425	4320	4235	4467	4277	160	1317	500	3080	5	1	32089259	1385	11.63	0.59	12	0.32	371.00	7300.00	5840	20220808	-26.11	3870	20221017	11.50	5710	-24.43	20230203	4180	3.23	20230601	5840	-26.11	20220808	3870	11.50	20221017	3.96	N	061040	500	160 억	593539	N	N	4	N	N
133	20230707	130514	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4310	-95	5	-2.16	364059590	84197	37.26	4405	4410	4280	5720	3085	4405	4323.90	1.85	0	-1213	4615	4510	4425	4320	4235	4467	4277	160	1317	500	3080	5	1	32089259	1383	11.62	0.59	12	0.26	371.00	7300.00	5840	20220808	-26.20	3870	20221017	11.37	5710	-24.52	20230203	4180	3.11	20230601	5840	-26.20	20220808	3870	11.37	20221017	3.96	N	061040	500	160 억	593539	N	N	4	N	N
134	20230707	120514	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4330	-75	5	-1.70	271285855	62603	27.70	4405	4410	4300	5720	3085	4405	4333.43	1.85	0	-1010	4615	4510	4425	4320	4235	4467	4277	160	1317	500	3080	5	1	32089259	1389	11.67	0.59	12	0.20	371.00	7300.00	5840	20220808	-25.86	3870	20221017	11.89	5710	-24.17	20230203	4180	3.59	20230601	5840	-25.86	20220808	3870	11.89	20221017	3.96	N	061040	500	160 억	593539	N	N	4	N	N
135	20230707	110515	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4330	-75	5	-1.70	208191615	47983	21.23	4405	4410	4305	5720	3085	4405	4338.86	1.85	0	-2225	4615	4510	4425	4320	4235	4467	4277	160	1317	500	3080	5	1	32089259	1389	11.67	0.59	12	0.15	371.00	7300.00	5840	20220808	-25.86	3870	20221017	11.89	5710	-24.17	20230203	4180	3.59	20230601	5840	-25.86	20220808	3870	11.89	20221017	3.96	N	061040	500	160 억	593539	N	N	4	N	N
136	20230707	100510	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4355	-50	5	-1.14	112017360	25784	11.41	4405	4410	4315	5720	3085	4405	4344.45	1.85	0	-961	4615	4510	4425	4320	4235	4467	4277	160	1317	500	3080	5	1	32089259	1397	11.74	0.60	12	0.08	371.00	7300.00	5840	20220808	-25.43	3870	20221017	12.53	5710	-23.73	20230203	4180	4.19	20230601	5840	-25.43	20220808	3870	12.53	20221017	3.96	N	061040	500	160 억	593539	N	N	4	N	N
137	20230707	090508	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4385	-20	5	-0.45	13637655	3119	1.38	4405	4405	4345	5720	3085	4405	4372.44	1.85	0	-806	4615	4510	4425	4320	4235	4467	4277	160	1317	500	3080	5	1	32089259	1407	11.82	0.60	12	0.01	371.00	7300.00	5840	20220808	-24.91	3870	20221017	13.31	5710	-23.20	20230203	4180	4.90	20230601	5840	-24.91	20220808	3870	13.31	20221017	3.96	N	061040	500	160 억	593539	N	N	4	N	N
138	20230706	160510	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4405	-120	5	-2.65	997731825	225459	91.54	4530	4530	4340	5880	3170	4525	4425.07	2.05	0	-64945	4708	4616	4553	4461	4398	4585	4430	160	1355	500	3160	5	1	32089259	1414	11.87	0.60	12	0.70	371.00	7300.00	5840	20220808	-24.57	3870	20221017	13.82	5710	-22.85	20230203	4180	5.38	20230601	5840	-24.57	20220808	3870	13.82	20221017	3.96	N	061040	500	160 억	658658	N	N	4	N	N
139	20230706	150510	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4345	-180	5	-3.98	921768190	208125	84.50	4530	4530	4340	5880	3170	4525	4428.61	2.05	0	-62443	4708	4616	4553	4461	4398	4585	4430	160	1355	500	3160	5	1	32089259	1394	11.71	0.60	12	0.65	371.00	7300.00	5840	20220808	-25.60	3870	20221017	12.27	5710	-23.91	20230203	4180	3.95	20230601	5840	-25.60	20220808	3870	12.27	20221017	3.96	N	061040	500	160 억	658658	N	N	130	N	N
140	20230706	140511	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4410	-115	5	-2.54	833951820	187989	76.33	4530	4530	4340	5880	3170	4525	4435.86	2.05	0	-60669	4708	4616	4553	4461	4398	4585	4430	160	1355	500	3160	5	1	32089259	1415	11.89	0.60	12	0.59	371.00	7300.00	5840	20220808	-24.49	3870	20221017	13.95	5710	-22.77	20230203	4180	5.50	20230601	5840	-24.49	20220808	3870	13.95	20221017	3.96	N	061040	500	160 억	658658	N	N	130	N	N
141	20230706	130510	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4385	-140	5	-3.09	683139885	153418	62.29	4530	4530	4365	5880	3170	4525	4452.48	2.05	0	-58209	4708	4616	4553	4461	4398	4585	4430	160	1355	500	3160	5	1	32089259	1407	11.82	0.60	12	0.48	371.00	7300.00	5840	20220808	-24.91	3870	20221017	13.31	5710	-23.20	20230203	4180	4.90	20230601	5840	-24.91	20220808	3870	13.31	20221017	3.96	N	061040	500	160 억	658658	N	N	130	N	N
142	20230706	120509	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4445	-80	5	-1.77	458263740	102517	41.62	4530	4530	4440	5880	3170	4525	4469.76	2.05	0	-27834	4708	4616	4553	4461	4398	4585	4430	160	1355	500	3160	5	1	32089259	1426	11.98	0.61	12	0.32	371.00	7300.00	5840	20220808	-23.89	3870	20221017	14.86	5710	-22.15	20230203	4180	6.34	20230601	5840	-23.89	20220808	3870	14.86	20221017	3.96	N	061040	500	160 억	658658	N	N	130	N	N
143	20230706	110513	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4485	-40	5	-0.88	339792945	75870	30.80	4530	4530	4440	5880	3170	4525	4478.21	2.05	0	-14692	4708	4616	4553	4461	4398	4585	4430	160	1355	500	3160	5	1	32089259	1439	12.09	0.61	12	0.24	371.00	7300.00	5840	20220808	-23.20	3870	20221017	15.89	5710	-21.45	20230203	4180	7.30	20230601	5840	-23.20	20220808	3870	15.89	20221017	3.96	N	061040	500	160 억	658658	N	N	130	N	N
144	20230706	100509	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4460	-65	5	-1.44	270119130	60243	24.46	4530	4530	4450	5880	3170	4525	4483.36	2.05	0	-14070	4708	4616	4553	4461	4398	4585	4430	160	1355	500	3160	5	1	32089259	1431	12.02	0.61	12	0.19	371.00	7300.00	5840	20220808	-23.63	3870	20221017	15.25	5710	-21.89	20230203	4180	6.70	20230601	5840	-23.63	20220808	3870	15.25	20221017	3.96	N	061040	500	160 억	658658	N	N	130	N	N
145	20230706	090510	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4530	5	2	0.11	45724375	10110	4.10	4530	4530	4505	5880	3170	4525	4522.52	2.05	0	-8746	4708	4616	4553	4461	4398	4585	4430	160	1355	500	3160	5	1	32089259	1454	12.21	0.62	12	0.03	371.00	7300.00	5840	20220808	-22.43	3870	20221017	17.05	5710	-20.67	20230203	4180	8.37	20230601	5840	-22.43	20220808	3870	17.05	20221017	3.96	N	061040	500	160 억	658658	N	N	130	N	N
146	20230705	160507	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4525	-120	5	-2.58	1111819005	245304	118.97	4645	4645	4490	6030	3255	4645	4532.43	2.31	0	-79899	4768	4706	4618	4556	4468	4737	4587	160	1387	500	3250	5	1	32089259	1452	12.20	0.62	12	0.76	371.00	7300.00	5840	20220808	-22.52	3870	20221017	16.93	5710	-20.75	20230203	4180	8.25	20230601	5840	-22.52	20220808	3870	16.93	20221017	3.95	N	061040	500	160 억	739881	N	N	130	N	N
147	20230705	150506	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4505	-140	5	-3.01	1038178995	229013	111.07	4645	4645	4490	6030	3255	4645	4533.28	2.31	0	-74188	4768	4706	4618	4556	4468	4737	4587	160	1387	500	3250	5	1	32089259	1446	12.14	0.62	12	0.71	371.00	7300.00	5840	20220808	-22.86	3870	20221017	16.41	5710	-21.10	20230203	4180	7.78	20230601	5840	-22.86	20220808	3870	16.41	20221017	3.95	N	061040	500	160 억	739881	N	N	167	N	N
148	20230705	140501	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4510	-135	5	-2.91	996816325	219831	106.61	4645	4645	4490	6030	3255	4645	4534.47	2.31	0	-70335	4768	4706	4618	4556	4468	4737	4587	160	1387	500	3250	5	1	32089259	1447	12.16	0.62	12	0.69	371.00	7300.00	5840	20220808	-22.77	3870	20221017	16.54	5710	-21.02	20230203	4180	7.89	20230601	5840	-22.77	20220808	3870	16.54	20221017	3.95	N	061040	500	160 억	739881	N	N	167	N	N
149	20230705	130501	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4505	-140	5	-3.01	778977710	171432	83.14	4645	4645	4495	6030	3255	4645	4543.95	2.31	0	-59982	4768	4706	4618	4556	4468	4737	4587	160	1387	500	3250	5	1	32089259	1446	12.14	0.62	12	0.53	371.00	7300.00	5840	20220808	-22.86	3870	20221017	16.41	5710	-21.10	20230203	4180	7.78	20230601	5840	-22.86	20220808	3870	16.41	20221017	3.95	N	061040	500	160 억	739881	N	N	167	N	N
150	20230705	120501	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4525	-120	5	-2.58	636347660	139800	67.80	4645	4645	4520	6030	3255	4645	4551.84	2.31	0	-44511	4768	4706	4618	4556	4468	4737	4587	160	1387	500	3250	5	1	32089259	1452	12.20	0.62	12	0.44	371.00	7300.00	5840	20220808	-22.52	3870	20221017	16.93	5710	-20.75	20230203	4180	8.25	20230601	5840	-22.52	20220808	3870	16.93	20221017	3.95	N	061040	500	160 억	739881	N	N	167	N	N
151	20230705	110506	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4560	-85	5	-1.83	522246485	114633	55.59	4645	4645	4530	6030	3255	4645	4555.81	2.31	0	-37809	4768	4706	4618	4556	4468	4737	4587	160	1387	500	3250	5	1	32089259	1463	12.29	0.62	12	0.36	371.00	7300.00	5840	20220808	-21.92	3870	20221017	17.83	5710	-20.14	20230203	4180	9.09	20230601	5840	-21.92	20220808	3870	17.83	20221017	3.95	N	061040	500	160 억	739881	N	N	167	N	N
152	20230705	100503	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4560	-85	5	-1.83	368084645	80710	39.14	4645	4645	4530	6030	3255	4645	4560.58	2.31	0	-29581	4768	4706	4618	4556	4468	4737	4587	160	1387	500	3250	5	1	32089259	1463	12.29	0.62	12	0.25	371.00	7300.00	5840	20220808	-21.92	3870	20221017	17.83	5710	-20.14	20230203	4180	9.09	20230601	5840	-21.92	20220808	3870	17.83	20221017	3.95	N	061040	500	160 억	739881	N	N	167	N	N
153	20230705	090502	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4595	-50	5	-1.08	49698860	10736	5.21	4645	4645	4595	6030	3255	4645	4629.18	2.31	0	-6427	4768	4706	4618	4556	4468	4737	4587	160	1387	500	3250	5	1	32089259	1475	12.39	0.63	12	0.03	371.00	7300.00	5840	20220808	-21.32	3870	20221017	18.73	5710	-19.53	20230203	4180	9.93	20230601	5840	-21.32	20220808	3870	18.73	20221017	3.95	N	061040	500	160 억	739881	N	N	167	N	N
154	20230704	160501	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4645	40	2	0.87	946446420	205452	121.55	4610	4680	4530	5980	3225	4605	4606.58	2.32	0	-3873	4671	4637	4586	4552	4501	4655	4570	160	1377	500	3220	5	1	32089259	1491	12.52	0.64	12	0.64	371.00	7300.00	5840	20220808	-20.46	3870	20221017	20.03	5710	-18.65	20230203	4180	11.12	20230601	5840	-20.46	20220808	3870	20.03	20221017	4.09	N	061040	500	160 억	743636	N	N	167	N	N
155	20230704	150455	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4600	-5	5	-0.11	859205830	186610	110.40	4610	4680	4530	5980	3225	4605	4604.29	2.32	0	-3468	4671	4637	4586	4552	4501	4655	4570	160	1377	500	3220	5	1	32089259	1476	12.40	0.63	12	0.58	371.00	7300.00	5840	20220808	-21.23	3870	20221017	18.86	5710	-19.44	20230203	4180	10.05	20230601	5840	-21.23	20220808	3870	18.86	20221017	4.09	N	061040	500	160 억	743636	N	N	1209	N	N
156	20230704	140500	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4625	20	2	0.43	786073460	170704	100.99	4610	4680	4530	5980	3225	4605	4604.89	2.32	0	-5110	4671	4637	4586	4552	4501	4655	4570	160	1377	500	3220	5	1	32089259	1484	12.47	0.63	12	0.53	371.00	7300.00	5840	20220808	-20.80	3870	20221017	19.51	5710	-19.00	20230203	4180	10.65	20230601	5840	-20.80	20220808	3870	19.51	20221017	4.09	N	061040	500	160 억	743636	N	N	1209	N	N
157	20230704	130453	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4660	55	2	1.19	668248770	145229	85.92	4610	4680	4530	5980	3225	4605	4601.35	2.32	0	-5764	4671	4637	4586	4552	4501	4655	4570	160	1377	500	3220	5	1	32089259	1495	12.56	0.64	12	0.45	371.00	7300.00	5840	20220808	-20.21	3870	20221017	20.41	5710	-18.39	20230203	4180	11.48	20230601	5840	-20.21	20220808	3870	20.41	20221017	4.09	N	061040	500	160 억	743636	N	N	1209	N	N
158	20230704	120457	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4590	-15	5	-0.33	376715865	82283	48.68	4610	4635	4530	5980	3225	4605	4578.30	2.32	0	-20571	4671	4637	4586	4552	4501	4655	4570	160	1377	500	3220	5	1	32089259	1473	12.37	0.63	12	0.26	371.00	7300.00	5840	20220808	-21.40	3870	20221017	18.60	5710	-19.61	20230203	4180	9.81	20230601	5840	-21.40	20220808	3870	18.60	20221017	4.09	N	061040	500	160 억	743636	N	N	1209	N	N
159	20230704	110453	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4540	-65	5	-1.41	328194155	71663	42.40	4610	4635	4530	5980	3225	4605	4579.69	2.32	0	-20122	4671	4637	4586	4552	4501	4655	4570	160	1377	500	3220	5	1	32089259	1457	12.24	0.62	12	0.22	371.00	7300.00	5840	20220808	-22.26	3870	20221017	17.31	5710	-20.49	20230203	4180	8.61	20230601	5840	-22.26	20220808	3870	17.31	20221017	4.09	N	061040	500	160 억	743636	N	N	1209	N	N
160	20230704	100452	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4570	-35	5	-0.76	184925620	40240	23.81	4610	4635	4560	5980	3225	4605	4595.57	2.32	0	-14065	4671	4637	4586	4552	4501	4655	4570	160	1377	500	3220	5	1	32089259	1466	12.32	0.63	12	0.13	371.00	7300.00	5840	20220808	-21.75	3870	20221017	18.09	5710	-19.96	20230203	4180	9.33	20230601	5840	-21.75	20220808	3870	18.09	20221017	4.09	N	061040	500	160 억	743636	N	N	1209	N	N
161	20230704	090452	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4570	-35	5	-0.76	59002365	12848	7.60	4610	4610	4560	5980	3225	4605	4592.34	2.32	0	-7176	4671	4637	4586	4552	4501	4655	4570	160	1377	500	3220	5	1	32089259	1466	12.32	0.63	12	0.04	371.00	7300.00	5840	20220808	-21.75	3870	20221017	18.09	5710	-19.96	20230203	4180	9.33	20230601	5840	-21.75	20220808	3870	18.09	20221017	4.09	N	061040	500	160 억	743636	N	N	1209	N	N
162	20230703	160445	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4605	50	2	1.10	763534010	166855	55.15	4555	4620	4535	5920	3190	4555	4575.97	2.37	0	-17456	4735	4645	4565	4475	4395	4690	4520	160	1365	500	3180	5	1	32089259	1478	12.41	0.63	12	0.52	371.00	7300.00	5840	20220808	-21.15	3870	20221017	18.99	5710	-19.35	20230203	4180	10.17	20230601	5840	-21.15	20220808	3870	18.99	20221017	4.07	N	061040	500	160 억	760953	N	N	1209	N	N
163	20230703	150450	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4585	30	2	0.66	684506445	149675	49.47	4555	4620	4535	5920	3190	4555	4573.29	2.37	0	-15500	4735	4645	4565	4475	4395	4690	4520	160	1365	500	3180	5	1	32089259	1471	12.36	0.63	12	0.47	371.00	7300.00	5840	20220808	-21.49	3870	20221017	18.48	5710	-19.70	20230203	4180	9.69	20230601	5840	-21.49	20220808	3870	18.48	20221017	4.07	N	061040	500	160 억	760953	N	N	433	N	N
164	20230703	140450	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4575	20	2	0.44	622438605	136121	44.99	4555	4620	4535	5920	3190	4555	4572.69	2.37	0	-13370	4735	4645	4565	4475	4395	4690	4520	160	1365	500	3180	5	1	32089259	1468	12.33	0.63	12	0.42	371.00	7300.00	5840	20220808	-21.66	3870	20221017	18.22	5710	-19.88	20230203	4180	9.45	20230601	5840	-21.66	20220808	3870	18.22	20221017	4.07	N	061040	500	160 억	760953	N	N	433	N	N
165	20230703	130449	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4590	35	2	0.77	521302580	114036	37.69	4555	4620	4535	5920	3190	4555	4571.39	2.37	0	-11404	4735	4645	4565	4475	4395	4690	4520	160	1365	500	3180	5	1	32089259	1473	12.37	0.63	12	0.36	371.00	7300.00	5840	20220808	-21.40	3870	20221017	18.60	5710	-19.61	20230203	4180	9.81	20230601	5840	-21.40	20220808	3870	18.60	20221017	4.07	N	061040	500	160 억	760953	N	N	433	N	N
166	20230703	120452	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4585	30	2	0.66	477297325	104442	34.52	4555	4620	4535	5920	3190	4555	4569.97	2.37	0	-10224	4735	4645	4565	4475	4395	4690	4520	160	1365	500	3180	5	1	32089259	1471	12.36	0.63	12	0.33	371.00	7300.00	5840	20220808	-21.49	3870	20221017	18.48	5710	-19.70	20230203	4180	9.69	20230601	5840	-21.49	20220808	3870	18.48	20221017	4.07	N	061040	500	160 억	760953	N	N	433	N	N
167	20230703	110448	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4565	10	2	0.22	396047885	86710	28.66	4555	4620	4535	5920	3190	4555	4567.50	2.37	0	-9183	4735	4645	4565	4475	4395	4690	4520	160	1365	500	3180	5	1	32089259	1465	12.30	0.63	12	0.27	371.00	7300.00	5840	20220808	-21.83	3870	20221017	17.96	5710	-20.05	20230203	4180	9.21	20230601	5840	-21.83	20220808	3870	17.96	20221017	4.07	N	061040	500	160 억	760953	N	N	433	N	N
168	20230703	100441	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4585	30	2	0.66	276954455	60543	20.01	4555	4620	4545	5920	3190	4555	4574.51	2.37	0	-9459	4735	4645	4565	4475	4395	4690	4520	160	1365	500	3180	5	1	32089259	1471	12.36	0.63	12	0.19	371.00	7300.00	5840	20220808	-21.49	3870	20221017	18.48	5710	-19.70	20230203	4180	9.69	20230601	5840	-21.49	20220808	3870	18.48	20221017	4.07	N	061040	500	160 억	760953	N	N	433	N	N
169	20230703	090445	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4590	35	2	0.77	24547605	5375	1.78	4555	4595	4555	5920	3190	4555	4567.00	2.37	0	-600	4735	4645	4565	4475	4395	4690	4520	160	1365	500	3180	5	1	32089259	1473	12.37	0.63	12	0.02	371.00	7300.00	5840	20220808	-21.40	3870	20221017	18.60	5710	-19.61	20230203	4180	9.81	20230601	5840	-21.40	20220808	3870	18.60	20221017	4.07	N	061040	500	160 억	760953	N	N	433	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History