KissMeData/134580/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4350	50	2	1.16	594525960	132703	430.23	4300	4725	4215	5590	3010	4300	4480.12	5.40	0	-29543	4563	4431	4318	4186	4073	4497	4252	110	1290	500	2920	5	1	22025767	958	-26.36	1.99	12	0.60	-165.00	2187.00	9770	20220812	-55.48	4060	20230726	7.14	8000	-45.62	20230203	4060	7.14	20230726	9770	-55.48	20220812	4060	7.14	20230726	1.24	N	134580	500	110 억	1190026	N	N	N	N
3	20230731	150829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4375	75	2	1.74	568365505	126673	410.68	4300	4725	4215	5590	3010	4300	4486.87	5.40	0	-27334	4563	4431	4318	4186	4073	4497	4252	110	1290	500	2920	5	1	22025767	964	-26.52	2.00	12	0.58	-165.00	2187.00	9770	20220812	-55.22	4060	20230726	7.76	8000	-45.31	20230203	4060	7.76	20230726	9770	-55.22	20220812	4060	7.76	20230726	1.24	N	134580	500	110 억	1190026	N	N	N	N
4	20230731	140831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4320	20	2	0.47	520283695	115628	374.87	4300	4725	4215	5590	3010	4300	4499.63	5.40	0	-26523	4563	4431	4318	4186	4073	4497	4252	110	1290	500	2920	5	1	22025767	952	-26.18	1.98	12	0.52	-165.00	2187.00	9770	20220812	-55.78	4060	20230726	6.40	8000	-46.00	20230203	4060	6.40	20230726	9770	-55.78	20220812	4060	6.40	20230726	1.24	N	134580	500	110 억	1190026	N	N	N	N
5	20230731	130832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4350	50	2	1.16	390687410	85949	278.65	4300	4725	4215	5590	3010	4300	4545.57	5.40	0	-22552	4563	4431	4318	4186	4073	4497	4252	110	1290	500	2920	5	1	22025767	958	-26.36	1.99	12	0.39	-165.00	2187.00	9770	20220812	-55.48	4060	20230726	7.14	8000	-45.62	20230203	4060	7.14	20230726	9770	-55.48	20220812	4060	7.14	20230726	1.24	N	134580	500	110 억	1190026	N	N	N	N
6	20230731	120840	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4350	50	2	1.16	354854580	77726	251.99	4300	4725	4215	5590	3010	4300	4565.46	5.40	0	-23720	4563	4431	4318	4186	4073	4497	4252	110	1290	500	2920	5	1	22025767	958	-26.36	1.99	12	0.35	-165.00	2187.00	9770	20220812	-55.48	4060	20230726	7.14	8000	-45.62	20230203	4060	7.14	20230726	9770	-55.48	20220812	4060	7.14	20230726	1.24	N	134580	500	110 억	1190026	N	N	N	N
7	20230731	110842	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4420	120	2	2.79	330488345	72124	233.83	4300	4725	4215	5590	3010	4300	4582.22	5.40	0	-23042	4563	4431	4318	4186	4073	4497	4252	110	1290	500	2920	5	1	22025767	974	-26.79	2.02	12	0.33	-165.00	2187.00	9770	20220812	-54.76	4060	20230726	8.87	8000	-44.75	20230203	4060	8.87	20230726	9770	-54.76	20220812	4060	8.87	20230726	1.24	N	134580	500	110 억	1190026	N	N	N	N
8	20230731	100839	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4525	225	2	5.23	151941825	33301	107.96	4300	4725	4215	5590	3010	4300	4562.68	5.40	0	-11755	4563	4431	4318	4186	4073	4497	4252	110	1290	500	2920	5	1	22025767	997	-27.42	2.07	12	0.15	-165.00	2187.00	9770	20220812	-53.68	4060	20230726	11.45	8000	-43.44	20230203	4060	11.45	20230726	9770	-53.68	20220812	4060	11.45	20230726	1.24	N	134580	500	110 억	1190026	N	N	N	N
9	20230731	090829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4300	0	3	0.00	249400	58	0.19	4300	4300	4300	5590	3010	4300	4300.00	5.40	0	0	4563	4431	4318	4186	4073	4497	4252	110	1290	500	2920	5	1	22025767	947	-26.06	1.97	12	0.00	-165.00	2187.00	9770	20220812	-55.99	4060	20230726	5.91	8000	-46.25	20230203	4060	5.91	20230726	9770	-55.99	20220812	4060	5.91	20230726	1.24	N	134580	500	110 억	1190026	N	N	N	N
10	20230728	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4300	-15	5	-0.35	133413635	30845	40.34	4205	4450	4205	5600	3025	4315	4325.29	5.41	0	-1495	4695	4505	4310	4120	3925	4600	4215	110	1287	500	2930	5	1	22025767	947	-26.06	1.97	12	0.14	-165.00	2187.00	9770	20220812	-55.99	4060	20230726	5.91	8000	-46.25	20230203	4060	5.91	20230726	9770	-55.99	20220812	4060	5.91	20230726	1.21	N	134580	500	110 억	1191508	N	N	N	N
11	20230728	150831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4325	10	2	0.23	115121870	26624	34.82	4205	4450	4205	5600	3025	4315	4323.99	5.41	0	594	4695	4505	4310	4120	3925	4600	4215	110	1287	500	2930	5	1	22025767	953	-26.21	1.98	12	0.12	-165.00	2187.00	9770	20220812	-55.73	4060	20230726	6.53	8000	-45.94	20230203	4060	6.53	20230726	9770	-55.73	20220812	4060	6.53	20230726	1.21	N	134580	500	110 억	1191508	N	N	N	N
12	20230728	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4310	-5	5	-0.12	94559795	21827	28.55	4205	4450	4205	5600	3025	4315	4332.24	5.41	0	883	4695	4505	4310	4120	3925	4600	4215	110	1287	500	2930	5	1	22025767	949	-26.12	1.97	12	0.10	-165.00	2187.00	9770	20220812	-55.89	4060	20230726	6.16	8000	-46.12	20230203	4060	6.16	20230726	9770	-55.89	20220812	4060	6.16	20230726	1.21	N	134580	500	110 억	1191508	N	N	N	N
13	20230728	130831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4400	85	2	1.97	73499465	16949	22.17	4205	4450	4205	5600	3025	4315	4336.51	5.41	0	-914	4695	4505	4310	4120	3925	4600	4215	110	1287	500	2930	5	1	22025767	969	-26.67	2.01	12	0.08	-165.00	2187.00	9770	20220812	-54.96	4060	20230726	8.37	8000	-45.00	20230203	4060	8.37	20230726	9770	-54.96	20220812	4060	8.37	20230726	1.21	N	134580	500	110 억	1191508	N	N	N	N
14	20230728	120828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4335	20	2	0.46	30513095	7085	9.27	4205	4450	4205	5600	3025	4315	4306.72	5.41	0	-669	4695	4505	4310	4120	3925	4600	4215	110	1287	500	2930	5	1	22025767	955	-26.27	1.98	12	0.03	-165.00	2187.00	9770	20220812	-55.63	4060	20230726	6.77	8000	-45.81	20230203	4060	6.77	20230726	9770	-55.63	20220812	4060	6.77	20230726	1.21	N	134580	500	110 억	1191508	N	N	N	N
15	20230728	110835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4315	0	3	0.00	26105250	6065	7.93	4205	4450	4205	5600	3025	4315	4304.25	5.41	0	-874	4695	4505	4310	4120	3925	4600	4215	110	1287	500	2930	5	1	22025767	950	-26.15	1.97	12	0.03	-165.00	2187.00	9770	20220812	-55.83	4060	20230726	6.28	8000	-46.06	20230203	4060	6.28	20230726	9770	-55.83	20220812	4060	6.28	20230726	1.21	N	134580	500	110 억	1191508	N	N	N	N
16	20230728	100825	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4300	-15	5	-0.35	22342790	5191	6.79	4205	4450	4205	5600	3025	4315	4304.14	5.41	0	-597	4695	4505	4310	4120	3925	4600	4215	110	1287	500	2930	5	1	22025767	947	-26.06	1.97	12	0.02	-165.00	2187.00	9770	20220812	-55.99	4060	20230726	5.91	8000	-46.25	20230203	4060	5.91	20230726	9770	-55.99	20220812	4060	5.91	20230726	1.21	N	134580	500	110 억	1191508	N	N	N	N
17	20230728	090834	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4325	10	2	0.23	4649975	1088	1.42	4205	4450	4205	5600	3025	4315	4273.87	5.41	0	-39	4695	4505	4310	4120	3925	4600	4215	110	1287	500	2930	5	1	22025767	953	-26.21	1.98	12	0.00	-165.00	2187.00	9770	20220812	-55.73	4060	20230726	6.53	8000	-45.94	20230203	4060	6.53	20230726	9770	-55.73	20220812	4060	6.53	20230726	1.21	N	134580	500	110 억	1191508	N	N	N	N
18	20230727	160827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4315	200	2	4.86	331210660	76438	62.19	4115	4500	4115	5340	2885	4115	4333.06	5.85	-26175	18363	4758	4436	4248	3926	3738	4342	3832	100	1227	500	2790	5	1	20059844	866	-26.15	1.97	12	0.38	-165.00	2187.00	9770	20220812	-55.83	4060	20230726	6.28	8000	-46.06	20230203	4060	6.28	20230726	9770	-55.83	20220812	4060	6.28	20230726	1.21	N	134580	500	100 억	1173880	N	N	N	N
19	20230727	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4305	190	2	4.62	325700260	75160	61.15	4115	4500	4115	5340	2885	4115	4333.43	5.85	-26175	19137	4758	4436	4248	3926	3738	4342	3832	100	1227	500	2790	5	1	20059844	864	-26.09	1.97	12	0.37	-165.00	2187.00	9770	20220812	-55.94	4060	20230726	6.03	8000	-46.19	20230203	4060	6.03	20230726	9770	-55.94	20220812	4060	6.03	20230726	1.21	N	134580	500	100 억	1173880	N	N	N	N
20	20230727	140823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4285	170	2	4.13	317979585	73359	59.68	4115	4500	4115	5340	2885	4115	4334.57	5.85	-26175	19207	4758	4436	4248	3926	3738	4342	3832	100	1227	500	2790	5	1	20059844	860	-25.97	1.96	12	0.37	-165.00	2187.00	9770	20220812	-56.14	4060	20230726	5.54	8000	-46.44	20230203	4060	5.54	20230726	9770	-56.14	20220812	4060	5.54	20230726	1.21	N	134580	500	100 억	1173880	N	N	N	N
21	20230727	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4425	310	2	7.53	189412525	43314	35.24	4115	4500	4115	5340	2885	4115	4373.01	5.85	-26175	2087	4758	4436	4248	3926	3738	4342	3832	100	1227	500	2790	5	1	20059844	888	-26.82	2.02	12	0.22	-165.00	2187.00	9770	20220812	-54.71	4060	20230726	8.99	8000	-44.69	20230203	4060	8.99	20230726	9770	-54.71	20220812	4060	8.99	20230726	1.21	N	134580	500	100 억	1173880	N	N	N	N
22	20230727	120825	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4420	305	2	7.41	185891660	42515	34.59	4115	4500	4115	5340	2885	4115	4372.38	5.85	-26175	2530	4758	4436	4248	3926	3738	4342	3832	100	1227	500	2790	5	1	20059844	887	-26.79	2.02	12	0.21	-165.00	2187.00	9770	20220812	-54.76	4060	20230726	8.87	8000	-44.75	20230203	4060	8.87	20230726	9770	-54.76	20220812	4060	8.87	20230726	1.21	N	134580	500	100 억	1173880	N	N	N	N
23	20230727	110827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4475	360	2	8.75	172462190	39470	32.11	4115	4500	4115	5340	2885	4115	4369.45	5.85	-26175	2635	4758	4436	4248	3926	3738	4342	3832	100	1227	500	2790	5	1	20059844	898	-27.12	2.05	12	0.20	-165.00	2187.00	9770	20220812	-54.20	4060	20230726	10.22	8000	-44.06	20230203	4060	10.22	20230726	9770	-54.20	20220812	4060	10.22	20230726	1.21	N	134580	500	100 억	1173880	N	N	N	N
24	20230727	100824	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4280	165	2	4.01	24029890	5666	4.61	4115	4295	4115	5340	2885	4115	4241.07	5.85	-26175	631	4758	4436	4248	3926	3738	4342	3832	100	1227	500	2790	5	1	20059844	859	-25.94	1.96	12	0.03	-165.00	2187.00	9770	20220812	-56.19	4060	20230726	5.42	8000	-46.50	20230203	4060	5.42	20230726	9770	-56.19	20220812	4060	5.42	20230726	1.21	N	134580	500	100 억	1173880	N	N	N	N
25	20230727	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4185	70	2	1.70	2365245	567	0.46	4115	4185	4115	5340	2885	4115	4171.51	5.85	-26175	124	4758	4436	4248	3926	3738	4342	3832	100	1227	500	2790	5	1	20059844	840	-25.36	1.91	12	0.00	-165.00	2187.00	9770	20220812	-57.16	4060	20230726	3.08	8000	-47.69	20230203	4060	3.08	20230726	9770	-57.16	20220812	4060	3.08	20230726	1.21	N	134580	500	100 억	1173880	N	N	N	N
26	20230726	160821	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4115	-240	5	-5.51	512586160	122912	267.09	4570	4570	4060	5660	3050	4355	4170.39	5.98	0	-16411	4688	4521	4388	4221	4088	4455	4155	100	1305	500	2960	5	1	20059844	825	-24.94	1.88	12	0.61	-165.00	2187.00	9770	20220812	-57.88	4060	20230726	1.35	8000	-48.56	20230203	4060	1.35	20230726	9770	-57.88	20220812	4060	1.35	20230726	1.19	N	134580	500	100 억	1200055	N	N	N	N
27	20230726	150826	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4090	-265	5	-6.08	497316895	119181	258.98	4570	4570	4060	5660	3050	4355	4172.79	5.98	0	-18476	4688	4521	4388	4221	4088	4455	4155	100	1305	500	2960	5	1	20059844	820	-24.79	1.87	12	0.59	-165.00	2187.00	9770	20220812	-58.14	4060	20230726	0.74	8000	-48.88	20230203	4060	0.74	20230726	9770	-58.14	20220812	4060	0.74	20230726	1.19	N	134580	500	100 억	1200055	N	N	N	N
28	20230726	140820	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4150	-205	5	-4.71	488335110	116998	254.24	4570	4570	4060	5660	3050	4355	4173.88	5.98	0	-17450	4688	4521	4388	4221	4088	4455	4155	100	1305	500	2960	5	1	20059844	832	-25.15	1.90	12	0.58	-165.00	2187.00	9770	20220812	-57.52	4060	20230726	2.22	8000	-48.12	20230203	4060	2.22	20230726	9770	-57.52	20220812	4060	2.22	20230726	1.19	N	134580	500	100 억	1200055	N	N	N	N
29	20230726	130818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4140	-215	5	-4.94	371132275	88485	192.28	4570	4570	4110	5660	3050	4355	4194.30	5.98	0	-20769	4688	4521	4388	4221	4088	4455	4155	100	1305	500	2960	5	1	20059844	830	-25.09	1.89	12	0.44	-165.00	2187.00	9770	20220812	-57.63	4110	20230726	0.73	8000	-48.25	20230203	4110	0.73	20230726	9770	-57.63	20220812	4110	0.73	20230726	1.19	N	134580	500	100 억	1200055	N	N	N	N
30	20230726	120820	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4145	-210	5	-4.82	307848455	73181	159.02	4570	4570	4115	5660	3050	4355	4206.67	5.98	0	-16365	4688	4521	4388	4221	4088	4455	4155	100	1305	500	2960	5	1	20059844	831	-25.12	1.90	12	0.36	-165.00	2187.00	9770	20220812	-57.57	4115	20230726	0.73	8000	-48.19	20230203	4115	0.73	20230726	9770	-57.57	20220812	4115	0.73	20230726	1.19	N	134580	500	100 억	1200055	N	N	N	N
31	20230726	110815	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4180	-175	5	-4.02	264882405	62855	136.58	4570	4570	4115	5660	3050	4355	4214.18	5.98	0	-12743	4688	4521	4388	4221	4088	4455	4155	100	1305	500	2960	5	1	20059844	839	-25.33	1.91	12	0.31	-165.00	2187.00	9770	20220812	-57.22	4115	20230726	1.58	8000	-47.75	20230203	4115	1.58	20230726	9770	-57.22	20220812	4115	1.58	20230726	1.19	N	134580	500	100 억	1200055	N	N	N	N
32	20230726	100823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4215	-140	5	-3.21	170344960	40101	87.14	4570	4570	4200	5660	3050	4355	4247.90	5.98	0	-4119	4688	4521	4388	4221	4088	4455	4155	100	1305	500	2960	5	1	20059844	846	-25.55	1.93	12	0.20	-165.00	2187.00	9770	20220812	-56.86	4165	20221028	1.20	8000	-47.31	20230203	4200	0.36	20230726	9770	-56.86	20220812	4165	1.20	20221028	1.19	N	134580	500	100 억	1200055	N	N	N	N
33	20230726	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4335	-20	5	-0.46	12047105	2661	5.78	4570	4570	4325	5660	3050	4355	4527.28	5.98	0	1232	4688	4521	4388	4221	4088	4455	4155	100	1305	500	2960	5	1	20059844	870	-26.27	1.98	12	0.01	-165.00	2187.00	9770	20220812	-55.63	4165	20221028	4.08	8000	-45.81	20230203	4255	1.88	20230725	9770	-55.63	20220812	4165	4.08	20221028	1.19	N	134580	500	100 억	1200055	N	N	N	N
34	20230725	160815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4355	-140	5	-3.11	200989525	46012	104.84	4400	4555	4255	5840	3150	4495	4368.20	6.01	0	-4945	4985	4740	4600	4355	4215	4670	4285	100	1345	500	3050	5	1	20059844	874	-26.39	1.99	12	0.23	-165.00	2187.00	9770	20220812	-55.42	4165	20221028	4.56	8000	-45.56	20230203	4255	2.35	20230725	9770	-55.42	20220812	4165	4.56	20221028	1.17	N	134580	500	100 억	1205002	N	N	N	N
35	20230725	150806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4410	-85	5	-1.89	193694560	44338	101.03	4400	4555	4255	5840	3150	4495	4368.59	6.01	0	-4793	4985	4740	4600	4355	4215	4670	4285	100	1345	500	3050	5	1	20059844	885	-26.73	2.02	12	0.22	-165.00	2187.00	9770	20220812	-54.86	4165	20221028	5.88	8000	-44.88	20230203	4255	3.64	20230725	9770	-54.86	20220812	4165	5.88	20221028	1.17	N	134580	500	100 억	1205002	N	N	N	N
36	20230725	140806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4520	25	2	0.56	185114320	42402	96.62	4400	4555	4255	5840	3150	4495	4365.70	6.01	0	-3406	4985	4740	4600	4355	4215	4670	4285	100	1345	500	3050	5	1	20059844	907	-27.39	2.07	12	0.21	-165.00	2187.00	9770	20220812	-53.74	4165	20221028	8.52	8000	-43.50	20230203	4255	6.23	20230725	9770	-53.74	20220812	4165	8.52	20221028	1.17	N	134580	500	100 억	1205002	N	N	N	N
37	20230725	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4490	-5	5	-0.11	167184065	38368	87.43	4400	4500	4255	5840	3150	4495	4357.38	6.01	0	-1046	4985	4740	4600	4355	4215	4670	4285	100	1345	500	3050	5	1	20059844	901	-27.21	2.05	12	0.19	-165.00	2187.00	9770	20220812	-54.04	4165	20221028	7.80	8000	-43.88	20230203	4255	5.52	20230725	9770	-54.04	20220812	4165	7.80	20221028	1.17	N	134580	500	100 억	1205002	N	N	N	N
38	20230725	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4485	-10	5	-0.22	155205760	35700	81.35	4400	4500	4255	5840	3150	4495	4347.50	6.01	0	15	4985	4740	4600	4355	4215	4670	4285	100	1345	500	3050	5	1	20059844	900	-27.18	2.05	12	0.18	-165.00	2187.00	9770	20220812	-54.09	4165	20221028	7.68	8000	-43.94	20230203	4255	5.41	20230725	9770	-54.09	20220812	4165	7.68	20221028	1.17	N	134580	500	100 억	1205002	N	N	N	N
39	20230725	110811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4395	-100	5	-2.22	146135930	33648	76.67	4400	4415	4255	5840	3150	4495	4343.08	6.01	0	840	4985	4740	4600	4355	4215	4670	4285	100	1345	500	3050	5	1	20059844	882	-26.64	2.01	12	0.17	-165.00	2187.00	9770	20220812	-55.02	4165	20221028	5.52	8000	-45.06	20230203	4255	3.29	20230725	9770	-55.02	20220812	4165	5.52	20221028	1.17	N	134580	500	100 억	1205002	N	N	N	N
40	20230725	100810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4380	-115	5	-2.56	132414830	30511	69.52	4400	4415	4255	5840	3150	4495	4339.90	6.01	0	2000	4985	4740	4600	4355	4215	4670	4285	100	1345	500	3050	5	1	20059844	879	-26.55	2.00	12	0.15	-165.00	2187.00	9770	20220812	-55.17	4165	20221028	5.16	8000	-45.25	20230203	4255	2.94	20230725	9770	-55.17	20220812	4165	5.16	20221028	1.17	N	134580	500	100 억	1205002	N	N	N	N
41	20230725	090811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4375	-120	5	-2.67	35418970	8126	18.52	4400	4415	4315	5840	3150	4495	4358.72	6.01	0	1563	4985	4740	4600	4355	4215	4670	4285	100	1345	500	3050	5	1	20059844	878	-26.52	2.00	12	0.04	-165.00	2187.00	9770	20220812	-55.22	4165	20221028	5.04	8000	-45.31	20230203	4315	1.39	20230725	9770	-55.22	20220812	4165	5.04	20221028	1.17	N	134580	500	100 억	1205002	N	N	N	N
42	20230724	160812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4495	-195	5	-4.16	196890995	43426	171.80	4845	4845	4460	6090	3285	4690	4533.94	6.06	0	-10668	4823	4756	4678	4611	4533	4790	4645	100	1402	500	3180	5	1	20059844	902	-27.24	2.06	12	0.22	-165.00	2187.00	9770	20220812	-53.99	4165	20221028	7.92	8000	-43.81	20230203	4350	3.33	20230106	9770	-53.99	20220812	4165	7.92	20221028	1.15	N	134580	500	100 억	1215668	N	N	N	N
43	20230724	150809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	-95	5	-2.03	175269945	38632	152.83	4845	4845	4460	6090	3285	4690	4536.91	6.06	0	-10723	4823	4756	4678	4611	4533	4790	4645	100	1402	500	3180	5	1	20059844	922	-27.85	2.10	12	0.19	-165.00	2187.00	9770	20220812	-52.97	4165	20221028	10.32	8000	-42.56	20230203	4350	5.63	20230106	9770	-52.97	20220812	4165	10.32	20221028	1.15	N	134580	500	100 억	1215668	N	N	N	N
44	20230724	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4480	-210	5	-4.48	152779195	33642	133.09	4845	4845	4460	6090	3285	4690	4541.32	6.06	0	-9706	4823	4756	4678	4611	4533	4790	4645	100	1402	500	3180	5	1	20059844	899	-27.15	2.05	12	0.17	-165.00	2187.00	9770	20220812	-54.15	4165	20221028	7.56	8000	-44.00	20230203	4350	2.99	20230106	9770	-54.15	20220812	4165	7.56	20221028	1.15	N	134580	500	100 억	1215668	N	N	N	N
45	20230724	130808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4465	-225	5	-4.80	137206925	30168	119.35	4845	4845	4460	6090	3285	4690	4548.09	6.06	0	-8253	4823	4756	4678	4611	4533	4790	4645	100	1402	500	3180	5	1	20059844	896	-27.06	2.04	12	0.15	-165.00	2187.00	9770	20220812	-54.30	4165	20221028	7.20	8000	-44.19	20230203	4350	2.64	20230106	9770	-54.30	20220812	4165	7.20	20221028	1.15	N	134580	500	100 억	1215668	N	N	N	N
46	20230724	120809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4510	-180	5	-3.84	111870335	24551	97.13	4845	4845	4460	6090	3285	4690	4556.65	6.06	0	-7029	4823	4756	4678	4611	4533	4790	4645	100	1402	500	3180	5	1	20059844	905	-27.33	2.06	12	0.12	-165.00	2187.00	9770	20220812	-53.84	4165	20221028	8.28	8000	-43.62	20230203	4350	3.68	20230106	9770	-53.84	20220812	4165	8.28	20221028	1.15	N	134580	500	100 억	1215668	N	N	N	N
47	20230724	110812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4615	-75	5	-1.60	52601555	11468	45.37	4845	4845	4560	6090	3285	4690	4586.81	6.06	0	-5504	4823	4756	4678	4611	4533	4790	4645	100	1402	500	3180	5	1	20059844	926	-27.97	2.11	12	0.06	-165.00	2187.00	9770	20220812	-52.76	4165	20221028	10.80	8000	-42.31	20230203	4350	6.09	20230106	9770	-52.76	20220812	4165	10.80	20221028	1.15	N	134580	500	100 억	1215668	N	N	N	N
48	20230724	100804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	-95	5	-2.03	24722970	5374	21.26	4845	4845	4565	6090	3285	4690	4600.48	6.06	0	-3057	4823	4756	4678	4611	4533	4790	4645	100	1402	500	3180	5	1	20059844	922	-27.85	2.10	12	0.03	-165.00	2187.00	9770	20220812	-52.97	4165	20221028	10.32	8000	-42.56	20230203	4350	5.63	20230106	9770	-52.97	20220812	4165	10.32	20221028	1.15	N	134580	500	100 억	1215668	N	N	N	N
49	20230724	090809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4650	-40	5	-0.85	3243055	694	2.75	4845	4845	4650	6090	3285	4690	4672.99	6.06	0	-641	4823	4756	4678	4611	4533	4790	4645	100	1402	500	3180	5	1	20059844	933	-28.18	2.13	12	0.00	-165.00	2187.00	9770	20220812	-52.41	4165	20221028	11.64	8000	-41.88	20230203	4350	6.90	20230106	9770	-52.41	20220812	4165	11.64	20221028	1.15	N	134580	500	100 억	1215668	N	N	N	N
50	20230721	160800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4690	5	2	0.11	117279490	25277	57.10	4670	4745	4600	6090	3280	4685	4639.77	6.08	0	-4323	4825	4755	4670	4600	4515	4790	4635	100	1405	500	3180	5	1	20059844	941	-28.42	2.14	12	0.13	-165.00	2187.00	9770	20220812	-52.00	4165	20221028	12.61	8000	-41.38	20230203	4350	7.82	20230106	9770	-52.00	20220812	4165	12.61	20221028	1.16	N	134580	500	100 억	1219989	N	N	N	N
51	20230721	150803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4645	-40	5	-0.85	103683485	22350	50.48	4670	4745	4600	6090	3280	4685	4639.08	6.08	0	-3762	4825	4755	4670	4600	4515	4790	4635	100	1405	500	3180	5	1	20059844	932	-28.15	2.12	12	0.11	-165.00	2187.00	9770	20220812	-52.46	4165	20221028	11.52	8000	-41.94	20230203	4350	6.78	20230106	9770	-52.46	20220812	4165	11.52	20221028	1.16	N	134580	500	100 억	1219989	N	N	N	N
52	20230721	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4600	-85	5	-1.81	85412520	18403	41.57	4670	4745	4600	6090	3280	4685	4641.23	6.08	0	-4689	4825	4755	4670	4600	4515	4790	4635	100	1405	500	3180	5	1	20059844	923	-27.88	2.10	12	0.09	-165.00	2187.00	9770	20220812	-52.92	4165	20221028	10.44	8000	-42.50	20230203	4350	5.75	20230106	9770	-52.92	20220812	4165	10.44	20221028	1.16	N	134580	500	100 억	1219989	N	N	N	N
53	20230721	130803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4620	-65	5	-1.39	58030065	12477	28.18	4670	4745	4600	6090	3280	4685	4650.96	6.08	0	-4023	4825	4755	4670	4600	4515	4790	4635	100	1405	500	3180	5	1	20059844	927	-28.00	2.11	12	0.06	-165.00	2187.00	9770	20220812	-52.71	4165	20221028	10.92	8000	-42.25	20230203	4350	6.21	20230106	9770	-52.71	20220812	4165	10.92	20221028	1.16	N	134580	500	100 억	1219989	N	N	N	N
54	20230721	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4620	-65	5	-1.39	51199595	10999	24.84	4670	4745	4600	6090	3280	4685	4654.93	6.08	0	-3855	4825	4755	4670	4600	4515	4790	4635	100	1405	500	3180	5	1	20059844	927	-28.00	2.11	12	0.05	-165.00	2187.00	9770	20220812	-52.71	4165	20221028	10.92	8000	-42.25	20230203	4350	6.21	20230106	9770	-52.71	20220812	4165	10.92	20221028	1.16	N	134580	500	100 억	1219989	N	N	N	N
55	20230721	110808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4645	-40	5	-0.85	44517815	9554	21.58	4670	4745	4600	6090	3280	4685	4659.60	6.08	0	-2808	4825	4755	4670	4600	4515	4790	4635	100	1405	500	3180	5	1	20059844	932	-28.15	2.12	12	0.05	-165.00	2187.00	9770	20220812	-52.46	4165	20221028	11.52	8000	-41.94	20230203	4350	6.78	20230106	9770	-52.46	20220812	4165	11.52	20221028	1.16	N	134580	500	100 억	1219989	N	N	N	N
56	20230721	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4665	-20	5	-0.43	20417760	4363	9.86	4670	4745	4630	6090	3280	4685	4679.75	6.08	0	-3140	4825	4755	4670	4600	4515	4790	4635	100	1405	500	3180	5	1	20059844	936	-28.27	2.13	12	0.02	-165.00	2187.00	9770	20220812	-52.25	4165	20221028	12.00	8000	-41.69	20230203	4350	7.24	20230106	9770	-52.25	20220812	4165	12.00	20221028	1.16	N	134580	500	100 억	1219989	N	N	N	N
57	20230721	090806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4670	-15	5	-0.32	5002430	1071	2.42	4670	4745	4670	6090	3280	4685	4670.80	6.08	0	-1054	4825	4755	4670	4600	4515	4790	4635	100	1405	500	3180	5	1	20059844	937	-28.30	2.14	12	0.01	-165.00	2187.00	9770	20220812	-52.20	4165	20221028	12.12	8000	-41.62	20230203	4350	7.36	20230106	9770	-52.20	20220812	4165	12.12	20221028	1.16	N	134580	500	100 억	1219989	N	N	N	N
58	20230720	160759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4685	-5	5	-0.11	204908815	44271	108.72	4600	4740	4585	6090	3285	4690	4628.51	6.02	0	12927	4936	4812	4731	4607	4526	4772	4567	100	1402	500	3180	5	1	20059844	940	-28.39	2.14	12	0.22	-165.00	2187.00	9770	20220812	-52.05	4165	20221028	12.48	8000	-41.44	20230203	4350	7.70	20230106	9770	-52.05	20220812	4165	12.48	20221028	1.15	N	134580	500	100 억	1207064	N	N	N	N
59	20230720	150800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4655	-35	5	-0.75	194242405	41980	103.10	4600	4740	4585	6090	3285	4690	4627.02	6.02	0	13852	4936	4812	4731	4607	4526	4772	4567	100	1402	500	3180	5	1	20059844	934	-28.21	2.13	12	0.21	-165.00	2187.00	9770	20220812	-52.35	4165	20221028	11.76	8000	-41.81	20230203	4350	7.01	20230106	9770	-52.35	20220812	4165	11.76	20221028	1.15	N	134580	500	100 억	1207064	N	N	N	N
60	20230720	140758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4665	-25	5	-0.53	168748695	36447	89.51	4600	4740	4585	6090	3285	4690	4629.97	6.02	0	13487	4936	4812	4731	4607	4526	4772	4567	100	1402	500	3180	5	1	20059844	936	-28.27	2.13	12	0.18	-165.00	2187.00	9770	20220812	-52.25	4165	20221028	12.00	8000	-41.69	20230203	4350	7.24	20230106	9770	-52.25	20220812	4165	12.00	20221028	1.15	N	134580	500	100 억	1207064	N	N	N	N
61	20230720	130758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4585	-105	5	-2.24	81342715	17534	43.06	4600	4740	4585	6090	3285	4690	4639.14	6.02	0	4078	4936	4812	4731	4607	4526	4772	4567	100	1402	500	3180	5	1	20059844	920	-27.79	2.10	12	0.09	-165.00	2187.00	9770	20220812	-53.07	4165	20221028	10.08	8000	-42.69	20230203	4350	5.40	20230106	9770	-53.07	20220812	4165	10.08	20221028	1.15	N	134580	500	100 억	1207064	N	N	N	N
62	20230720	120804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4655	-35	5	-0.75	42434990	9076	22.29	4600	4740	4600	6090	3285	4690	4675.52	6.02	0	-133	4936	4812	4731	4607	4526	4772	4567	100	1402	500	3180	5	1	20059844	934	-28.21	2.13	12	0.05	-165.00	2187.00	9770	20220812	-52.35	4165	20221028	11.76	8000	-41.81	20230203	4350	7.01	20230106	9770	-52.35	20220812	4165	11.76	20221028	1.15	N	134580	500	100 억	1207064	N	N	N	N
63	20230720	110802	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4665	-25	5	-0.53	24276905	5159	12.67	4600	4740	4600	6090	3285	4690	4705.74	6.02	0	-239	4936	4812	4731	4607	4526	4772	4567	100	1402	500	3180	5	1	20059844	936	-28.27	2.13	12	0.03	-165.00	2187.00	9770	20220812	-52.25	4165	20221028	12.00	8000	-41.69	20230203	4350	7.24	20230106	9770	-52.25	20220812	4165	12.00	20221028	1.15	N	134580	500	100 억	1207064	N	N	N	N
64	20230720	100754	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4665	-25	5	-0.53	21028805	4463	10.96	4600	4740	4600	6090	3285	4690	4711.81	6.02	0	-500	4936	4812	4731	4607	4526	4772	4567	100	1402	500	3180	5	1	20059844	936	-28.27	2.13	12	0.02	-165.00	2187.00	9770	20220812	-52.25	4165	20221028	12.00	8000	-41.69	20230203	4350	7.24	20230106	9770	-52.25	20220812	4165	12.00	20221028	1.15	N	134580	500	100 억	1207064	N	N	N	N
65	20230720	090755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4725	35	2	0.75	1520510	327	0.80	4600	4730	4600	6090	3285	4690	4649.88	6.02	0	-103	4936	4812	4731	4607	4526	4772	4567	100	1402	500	3180	5	1	20059844	948	-28.64	2.16	12	0.00	-165.00	2187.00	9770	20220812	-51.64	4165	20221028	13.45	8000	-40.94	20230203	4350	8.62	20230106	9770	-51.64	20220812	4165	13.45	20221028	1.15	N	134580	500	100 억	1207064	N	N	N	N
66	20230719	160809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4690	-110	5	-2.29	191191325	40719	42.50	4855	4855	4650	6240	3360	4800	4695.38	6.00	0	4327	5196	4997	4851	4652	4506	4925	4580	100	1440	500	3260	5	1	20059844	941	-28.42	2.14	12	0.20	-165.00	2187.00	9770	20220812	-52.00	4165	20221028	12.61	8000	-41.38	20230203	4350	7.82	20230106	9770	-52.00	20220812	4165	12.61	20221028	1.15	N	134580	500	100 억	1202714	N	N	N	N
67	20230719	150809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4675	-125	5	-2.60	185017875	39403	41.12	4855	4855	4650	6240	3360	4800	4695.53	6.00	0	4422	5196	4997	4851	4652	4506	4925	4580	100	1440	500	3260	5	1	20059844	938	-28.33	2.14	12	0.20	-165.00	2187.00	9770	20220812	-52.15	4165	20221028	12.24	8000	-41.56	20230203	4350	7.47	20230106	9770	-52.15	20220812	4165	12.24	20221028	1.15	N	134580	500	100 억	1202714	N	N	N	N
68	20230719	140811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4740	-60	5	-1.25	170934045	36396	37.99	4855	4855	4650	6240	3360	4800	4696.51	6.00	0	4171	5196	4997	4851	4652	4506	4925	4580	100	1440	500	3260	5	1	20059844	951	-28.73	2.17	12	0.18	-165.00	2187.00	9770	20220812	-51.48	4165	20221028	13.81	8000	-40.75	20230203	4350	8.97	20230106	9770	-51.48	20220812	4165	13.81	20221028	1.15	N	134580	500	100 억	1202714	N	N	N	N
69	20230719	130802	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4740	-60	5	-1.25	145804835	31027	32.38	4855	4855	4655	6240	3360	4800	4699.29	6.00	0	4614	5196	4997	4851	4652	4506	4925	4580	100	1440	500	3260	5	1	20059844	951	-28.73	2.17	12	0.15	-165.00	2187.00	9770	20220812	-51.48	4165	20221028	13.81	8000	-40.75	20230203	4350	8.97	20230106	9770	-51.48	20220812	4165	13.81	20221028	1.15	N	134580	500	100 억	1202714	N	N	N	N
70	20230719	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4720	-80	5	-1.67	47849515	10100	10.54	4855	4855	4685	6240	3360	4800	4737.58	6.00	0	-3523	5196	4997	4851	4652	4506	4925	4580	100	1440	500	3260	5	1	20059844	947	-28.61	2.16	12	0.05	-165.00	2187.00	9770	20220812	-51.69	4165	20221028	13.33	8000	-41.00	20230203	4350	8.51	20230106	9770	-51.69	20220812	4165	13.33	20221028	1.15	N	134580	500	100 억	1202714	N	N	N	N
71	20230719	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4770	-30	5	-0.62	41708735	8799	9.18	4855	4855	4685	6240	3360	4800	4740.17	6.00	0	-3193	5196	4997	4851	4652	4506	4925	4580	100	1440	500	3260	5	1	20059844	957	-28.91	2.18	12	0.04	-165.00	2187.00	9770	20220812	-51.18	4165	20221028	14.53	8000	-40.38	20230203	4350	9.66	20230106	9770	-51.18	20220812	4165	14.53	20221028	1.15	N	134580	500	100 억	1202714	N	N	N	N
72	20230719	100805	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4760	-40	5	-0.83	39206205	8273	8.63	4855	4855	4685	6240	3360	4800	4739.06	6.00	0	-3485	5196	4997	4851	4652	4506	4925	4580	100	1440	500	3260	5	1	20059844	955	-28.85	2.18	12	0.04	-165.00	2187.00	9770	20220812	-51.28	4165	20221028	14.29	8000	-40.50	20230203	4350	9.43	20230106	9770	-51.28	20220812	4165	14.29	20221028	1.15	N	134580	500	100 억	1202714	N	N	N	N
73	20230719	090804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4765	-35	5	-0.73	12367210	2585	2.70	4855	4855	4765	6240	3360	4800	4784.22	6.00	0	-2524	5196	4997	4851	4652	4506	4925	4580	100	1440	500	3260	5	1	20059844	956	-28.88	2.18	12	0.01	-165.00	2187.00	9770	20220812	-51.23	4165	20221028	14.41	8000	-40.44	20230203	4350	9.54	20230106	9770	-51.23	20220812	4165	14.41	20221028	1.15	N	134580	500	100 억	1202714	N	N	N	N
74	20230718	160804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4800	-195	5	-3.90	459717420	95816	194.76	5050	5050	4705	6490	3500	4995	4797.91	5.91	0	18310	5141	5067	4966	4892	4791	5017	4842	100	1495	500	3390	5	1	20059844	963	-29.09	2.19	12	0.48	-165.00	2187.00	9770	20220812	-50.87	4165	20221028	15.25	8000	-40.00	20230203	4350	10.34	20230106	9770	-50.87	20220812	4165	15.25	20221028	1.19	N	134580	500	100 억	1184635	N	N	N	N
75	20230718	150802	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4770	-225	5	-4.50	439936700	91691	186.38	5050	5050	4705	6490	3500	4995	4798.04	5.91	0	19966	5141	5067	4966	4892	4791	5017	4842	100	1495	500	3390	5	1	20059844	957	-28.91	2.18	12	0.46	-165.00	2187.00	9770	20220812	-51.18	4165	20221028	14.53	8000	-40.38	20230203	4350	9.66	20230106	9770	-51.18	20220812	4165	14.53	20221028	1.19	N	134580	500	100 억	1184635	N	N	N	N
76	20230718	140758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4755	-240	5	-4.80	389589825	81089	164.83	5050	5050	4705	6490	3500	4995	4804.47	5.91	0	21732	5141	5067	4966	4892	4791	5017	4842	100	1495	500	3390	5	1	20059844	954	-28.82	2.17	12	0.40	-165.00	2187.00	9770	20220812	-51.33	4165	20221028	14.17	8000	-40.56	20230203	4350	9.31	20230106	9770	-51.33	20220812	4165	14.17	20221028	1.19	N	134580	500	100 억	1184635	N	N	N	N
77	20230718	130759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4780	-215	5	-4.30	338820370	70406	143.11	5050	5050	4705	6490	3500	4995	4812.38	5.91	0	20484	5141	5067	4966	4892	4791	5017	4842	100	1495	500	3390	5	1	20059844	959	-28.97	2.19	12	0.35	-165.00	2187.00	9770	20220812	-51.07	4165	20221028	14.77	8000	-40.25	20230203	4350	9.89	20230106	9770	-51.07	20220812	4165	14.77	20221028	1.19	N	134580	500	100 억	1184635	N	N	N	N
78	20230718	120806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4835	-160	5	-3.20	325090705	67547	137.30	5050	5050	4705	6490	3500	4995	4812.81	5.91	0	21475	5141	5067	4966	4892	4791	5017	4842	100	1495	500	3390	5	1	20059844	970	-29.30	2.21	12	0.34	-165.00	2187.00	9770	20220812	-50.51	4165	20221028	16.09	8000	-39.56	20230203	4350	11.15	20230106	9770	-50.51	20220812	4165	16.09	20221028	1.19	N	134580	500	100 억	1184635	N	N	N	N
79	20230718	110806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4910	-85	5	-1.70	297634855	61844	125.71	5050	5050	4705	6490	3500	4995	4812.67	5.91	0	21484	5141	5067	4966	4892	4791	5017	4842	100	1495	500	3390	5	1	20059844	985	-29.76	2.25	12	0.31	-165.00	2187.00	9770	20220812	-49.74	4165	20221028	17.89	8000	-38.62	20230203	4350	12.87	20230106	9770	-49.74	20220812	4165	17.89	20221028	1.19	N	134580	500	100 억	1184635	N	N	N	N
80	20230718	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4830	-165	5	-3.30	253154460	52659	107.04	5050	5050	4705	6490	3500	4995	4807.43	5.91	0	22629	5141	5067	4966	4892	4791	5017	4842	100	1495	500	3390	5	1	20059844	969	-29.27	2.21	12	0.26	-165.00	2187.00	9770	20220812	-50.56	4165	20221028	15.97	8000	-39.62	20230203	4350	11.03	20230106	9770	-50.56	20220812	4165	15.97	20221028	1.19	N	134580	500	100 억	1184635	N	N	N	N
81	20230718	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4925	-70	5	-1.40	8687665	1750	3.56	5050	5050	4890	6490	3500	4995	4964.38	5.91	0	-833	5141	5067	4966	4892	4791	5017	4842	100	1495	500	3390	5	1	20059844	988	-29.85	2.25	12	0.01	-165.00	2187.00	9770	20220812	-49.59	4165	20221028	18.25	8000	-38.44	20230203	4350	13.22	20230106	9770	-49.59	20220812	4165	18.25	20221028	1.19	N	134580	500	100 억	1184635	N	N	N	N
82	20230717	160759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4995	50	2	1.01	243866645	48983	87.98	5010	5040	4865	6420	3465	4945	4978.60	5.99	0	-18391	5248	5096	4998	4846	4748	5047	4797	100	1477	500	3360	5	1	20059844	1002	-30.27	2.28	12	0.24	-165.00	2187.00	9770	20220812	-48.87	4165	20221028	19.93	8000	-37.56	20230203	4350	14.83	20230106	9770	-48.87	20220812	4165	19.93	20221028	1.14	N	134580	500	100 억	1202085	N	N	N	N
83	20230717	150756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4935	-10	5	-0.20	230209810	46227	83.03	5010	5040	4865	6420	3465	4945	4979.99	5.99	0	-17589	5248	5096	4998	4846	4748	5047	4797	100	1477	500	3360	5	1	20059844	990	-29.91	2.26	12	0.23	-165.00	2187.00	9770	20220812	-49.49	4165	20221028	18.49	8000	-38.31	20230203	4350	13.45	20230106	9770	-49.49	20220812	4165	18.49	20221028	1.14	N	134580	500	100 억	1202085	N	N	N	N
84	20230717	140759	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4960	15	2	0.30	200667645	40220	72.24	5010	5040	4865	6420	3465	4945	4989.25	5.99	0	-15566	5248	5096	4998	4846	4748	5047	4797	100	1477	500	3360	5	1	20059844	995	-30.06	2.27	12	0.20	-165.00	2187.00	9770	20220812	-49.23	4165	20221028	19.09	8000	-38.00	20230203	4350	14.02	20230106	9770	-49.23	20220812	4165	19.09	20221028	1.14	N	134580	500	100 억	1202085	N	N	N	N
85	20230717	130752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4990	45	2	0.91	181853065	36425	65.42	5010	5040	4865	6420	3465	4945	4992.53	5.99	0	-15059	5248	5096	4998	4846	4748	5047	4797	100	1477	500	3360	5	1	20059844	1001	-30.24	2.28	12	0.18	-165.00	2187.00	9770	20220812	-48.93	4165	20221028	19.81	8000	-37.62	20230203	4350	14.71	20230106	9770	-48.93	20220812	4165	19.81	20221028	1.14	N	134580	500	100 억	1202085	N	N	N	N
86	20230717	120802	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4990	45	2	0.91	179554755	35964	64.60	5010	5040	4865	6420	3465	4945	4992.62	5.99	0	-14735	5248	5096	4998	4846	4748	5047	4797	100	1477	500	3360	5	1	20059844	1001	-30.24	2.28	12	0.18	-165.00	2187.00	9770	20220812	-48.93	4165	20221028	19.81	8000	-37.62	20230203	4350	14.71	20230106	9770	-48.93	20220812	4165	19.81	20221028	1.14	N	134580	500	100 억	1202085	N	N	N	N
87	20230717	110752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4980	35	2	0.71	178453375	35743	64.20	5010	5040	4865	6420	3465	4945	4992.68	5.99	0	-14679	5248	5096	4998	4846	4748	5047	4797	100	1477	500	3360	5	1	20059844	999	-30.18	2.28	12	0.18	-165.00	2187.00	9770	20220812	-49.03	4165	20221028	19.57	8000	-37.75	20230203	4350	14.48	20230106	9770	-49.03	20220812	4165	19.57	20221028	1.14	N	134580	500	100 억	1202085	N	N	N	N
88	20230717	100752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4985	40	2	0.81	156107760	31267	56.16	5010	5040	4865	6420	3465	4945	4992.73	5.99	0	-11660	5248	5096	4998	4846	4748	5047	4797	100	1477	500	3360	5	1	20059844	1000	-30.21	2.28	12	0.16	-165.00	2187.00	9770	20220812	-48.98	4165	20221028	19.69	8000	-37.69	20230203	4350	14.60	20230106	9770	-48.98	20220812	4165	19.69	20221028	1.14	N	134580	500	100 억	1202085	N	N	N	N
89	20230717	090752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4915	-30	5	-0.61	58723840	11732	21.07	5010	5010	4915	6420	3465	4945	5005.44	5.99	0	-6235	5248	5096	4998	4846	4748	5047	4797	100	1477	500	3360	5	1	20059844	986	-29.79	2.25	12	0.06	-165.00	2187.00	9770	20220812	-49.69	4165	20221028	18.01	8000	-38.56	20230203	4350	12.99	20230106	9770	-49.69	20220812	4165	18.01	20221028	1.14	N	134580	500	100 억	1202085	N	N	N	N
90	20230714	160751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4945	-215	5	-4.17	278054810	55675	79.65	5100	5150	4900	6700	3620	5160	4994.25	6.05	0	-10737	5260	5210	5120	5070	4980	5235	5095	100	1540	500	3500	5	1	20059844	992	-29.97	2.26	12	0.28	-165.00	2187.00	9770	20220812	-49.39	4165	20221028	18.73	8000	-38.19	20230203	4350	13.68	20230106	9770	-49.39	20220812	4165	18.73	20221028	1.22	N	134580	500	100 억	1212949	N	N	N	N
91	20230714	150755	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4960	-200	5	-3.88	234767450	46921	67.13	5100	5150	4900	6700	3620	5160	5003.46	6.05	0	-11044	5260	5210	5120	5070	4980	5235	5095	100	1540	500	3500	5	1	20059844	995	-30.06	2.27	12	0.23	-165.00	2187.00	9770	20220812	-49.23	4165	20221028	19.09	8000	-38.00	20230203	4350	14.02	20230106	9770	-49.23	20220812	4165	19.09	20221028	1.22	N	134580	500	100 억	1212949	N	N	N	N
92	20230714	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5010	-150	5	-2.91	170688785	33963	48.59	5100	5150	4985	6700	3620	5160	5025.73	6.05	0	-7927	5260	5210	5120	5070	4980	5235	5095	100	1540	500	3500	10	1	20059844	1005	-30.36	2.29	12	0.17	-165.00	2187.00	9770	20220812	-48.72	4165	20221028	20.29	8000	-37.38	20230203	4350	15.17	20230106	9770	-48.72	20220812	4165	20.29	20221028	1.22	N	134580	500	100 억	1212949	N	N	N	N
93	20230714	130747	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5070	-90	5	-1.74	152013200	30242	43.27	5100	5150	4985	6700	3620	5160	5026.56	6.05	0	-6565	5260	5210	5120	5070	4980	5235	5095	100	1540	500	3500	10	1	20059844	1017	-30.73	2.32	12	0.15	-165.00	2187.00	9770	20220812	-48.11	4165	20221028	21.73	8000	-36.62	20230203	4350	16.55	20230106	9770	-48.11	20220812	4165	21.73	20221028	1.22	N	134580	500	100 억	1212949	N	N	N	N
94	20230714	120749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5060	-100	5	-1.94	144873600	28829	41.24	5100	5150	4985	6700	3620	5160	5025.27	6.05	0	-5976	5260	5210	5120	5070	4980	5235	5095	100	1540	500	3500	10	1	20059844	1015	-30.67	2.31	12	0.14	-165.00	2187.00	9770	20220812	-48.21	4165	20221028	21.49	8000	-36.75	20230203	4350	16.32	20230106	9770	-48.21	20220812	4165	21.49	20221028	1.22	N	134580	500	100 억	1212949	N	N	N	N
95	20230714	110756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4995	-165	5	-3.20	90329290	17954	25.69	5100	5150	4985	6700	3620	5160	5031.15	6.05	0	-3658	5260	5210	5120	5070	4980	5235	5095	100	1540	500	3500	5	1	20059844	1002	-30.27	2.28	12	0.09	-165.00	2187.00	9770	20220812	-48.87	4165	20221028	19.93	8000	-37.56	20230203	4350	14.83	20230106	9770	-48.87	20220812	4165	19.93	20221028	1.22	N	134580	500	100 억	1212949	N	N	N	N
96	20230714	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4990	-170	5	-3.29	71409190	14175	20.28	5100	5150	4985	6700	3620	5160	5037.69	6.05	0	-3566	5260	5210	5120	5070	4980	5235	5095	100	1540	500	3500	5	1	20059844	1001	-30.24	2.28	12	0.07	-165.00	2187.00	9770	20220812	-48.93	4165	20221028	19.81	8000	-37.62	20230203	4350	14.71	20230106	9770	-48.93	20220812	4165	19.81	20221028	1.22	N	134580	500	100 억	1212949	N	N	N	N
97	20230714	090754	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5080	-80	5	-1.55	12937810	2537	3.63	5100	5150	5080	6700	3620	5160	5099.65	6.05	0	-1420	5260	5210	5120	5070	4980	5235	5095	100	1540	500	3500	10	1	20059844	1019	-30.79	2.32	12	0.01	-165.00	2187.00	9770	20220812	-48.00	4165	20221028	21.97	8000	-36.50	20230203	4350	16.78	20230106	9770	-48.00	20220812	4165	21.97	20221028	1.22	N	134580	500	100 억	1212949	N	N	N	N
98	20230713	160750	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5160	10	2	0.19	356428420	69839	40.30	5150	5170	5030	6690	3610	5150	5102.69	6.10	0	-11974	5573	5361	5028	4816	4483	5467	4922	100	1540	500	3500	10	1	20059844	1035	-31.27	2.36	12	0.35	-165.00	2187.00	9770	20220812	-47.19	4165	20221028	23.89	8000	-35.50	20230203	4350	18.62	20230106	9770	-47.19	20220812	4165	23.89	20221028	1.23	N	134580	500	100 억	1224312	N	N	N	N
99	20230713	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5140	-10	5	-0.19	338056280	66263	38.24	5150	5170	5030	6690	3610	5150	5101.74	6.10	0	-12274	5573	5361	5028	4816	4483	5467	4922	100	1540	500	3500	10	1	20059844	1031	-31.15	2.35	12	0.33	-165.00	2187.00	9770	20220812	-47.39	4165	20221028	23.41	8000	-35.75	20230203	4350	18.16	20230106	9770	-47.39	20220812	4165	23.41	20221028	1.23	N	134580	500	100 억	1224312	N	N	N	N
100	20230713	140745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5130	-20	5	-0.39	314864260	61739	35.63	5150	5170	5030	6690	3610	5150	5099.92	6.10	0	-12171	5573	5361	5028	4816	4483	5467	4922	100	1540	500	3500	10	1	20059844	1029	-31.09	2.35	12	0.31	-165.00	2187.00	9770	20220812	-47.49	4165	20221028	23.17	8000	-35.88	20230203	4350	17.93	20230106	9770	-47.49	20220812	4165	23.17	20221028	1.23	N	134580	500	100 억	1224312	N	N	N	N
101	20230713	130748	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	-110	5	-2.14	269775370	52869	30.51	5150	5170	5040	6690	3610	5150	5102.71	6.10	0	-11068	5573	5361	5028	4816	4483	5467	4922	100	1540	500	3500	10	1	20059844	1011	-30.55	2.30	12	0.26	-165.00	2187.00	9770	20220812	-48.41	4165	20221028	21.01	8000	-37.00	20230203	4350	15.86	20230106	9770	-48.41	20220812	4165	21.01	20221028	1.23	N	134580	500	100 억	1224312	N	N	N	N
102	20230713	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5050	-100	5	-1.94	249783900	48914	28.23	5150	5170	5050	6690	3610	5150	5106.59	6.10	0	-10676	5573	5361	5028	4816	4483	5467	4922	100	1540	500	3500	10	1	20059844	1013	-30.61	2.31	12	0.24	-165.00	2187.00	9770	20220812	-48.31	4165	20221028	21.25	8000	-36.88	20230203	4350	16.09	20230106	9770	-48.31	20220812	4165	21.25	20221028	1.23	N	134580	500	100 억	1224312	N	N	N	N
103	20230713	110748	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5160	10	2	0.19	148776800	29037	16.76	5150	5170	5080	6690	3610	5150	5123.70	6.10	0	-8697	5573	5361	5028	4816	4483	5467	4922	100	1540	500	3500	10	1	20059844	1035	-31.27	2.36	12	0.14	-165.00	2187.00	9770	20220812	-47.19	4165	20221028	23.89	8000	-35.50	20230203	4350	18.62	20230106	9770	-47.19	20220812	4165	23.89	20221028	1.23	N	134580	500	100 억	1224312	N	N	N	N
104	20230713	100743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5100	-50	5	-0.97	109208180	21304	12.29	5150	5160	5100	6690	3610	5150	5126.18	6.10	0	-7885	5573	5361	5028	4816	4483	5467	4922	100	1540	500	3500	10	1	20059844	1023	-30.91	2.33	12	0.11	-165.00	2187.00	9770	20220812	-47.80	4165	20221028	22.45	8000	-36.25	20230203	4350	17.24	20230106	9770	-47.80	20220812	4165	22.45	20221028	1.23	N	134580	500	100 억	1224312	N	N	N	N
105	20230713	090732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5110	-40	5	-0.78	28789020	5605	3.23	5150	5160	5100	6690	3610	5150	5136.31	6.10	0	-2040	5573	5361	5028	4816	4483	5467	4922	100	1540	500	3500	10	1	20059844	1025	-30.97	2.34	12	0.03	-165.00	2187.00	9770	20220812	-47.70	4165	20221028	22.69	8000	-36.12	20230203	4350	17.47	20230106	9770	-47.70	20220812	4165	22.69	20221028	1.23	N	134580	500	100 억	1224312	N	N	N	N
106	20230712	160742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5150	460	2	9.81	861016570	172164	467.25	4995	5240	4695	6090	3285	4690	5001.13	6.06	0	10145	4896	4792	4686	4582	4476	4845	4635	100	1402	500	3180	10	1	20059844	1033	-31.21	2.35	12	0.86	-165.00	2187.00	9770	20220812	-47.29	4165	20221028	23.65	8000	-35.62	20230203	4350	18.39	20230106	9770	-47.29	20220812	4165	23.65	20221028	1.27	N	134580	500	100 억	1216624	N	N	N	N
107	20230712	150737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5100	410	2	8.74	829845350	166088	450.76	4995	5240	4695	6090	3285	4690	4996.42	6.06	0	9946	4896	4792	4686	4582	4476	4845	4635	100	1402	500	3180	10	1	20059844	1023	-30.91	2.33	12	0.83	-165.00	2187.00	9770	20220812	-47.80	4165	20221028	22.45	8000	-36.25	20230203	4350	17.24	20230106	9770	-47.80	20220812	4165	22.45	20221028	1.27	N	134580	500	100 억	1216624	N	N	N	N
108	20230712	140735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	350	2	7.46	687920990	138197	375.07	4995	5240	4695	6090	3285	4690	4977.83	6.06	0	10081	4896	4792	4686	4582	4476	4845	4635	100	1402	500	3180	10	1	20059844	1011	-30.55	2.30	12	0.69	-165.00	2187.00	9770	20220812	-48.41	4165	20221028	21.01	8000	-37.00	20230203	4350	15.86	20230106	9770	-48.41	20220812	4165	21.01	20221028	1.27	N	134580	500	100 억	1216624	N	N	N	N
109	20230712	130738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5160	470	2	10.02	483983020	98468	267.24	4995	5170	4695	6090	3285	4690	4915.13	6.06	0	18114	4896	4792	4686	4582	4476	4845	4635	100	1402	500	3180	10	1	20059844	1035	-31.27	2.36	12	0.49	-165.00	2187.00	9770	20220812	-47.19	4165	20221028	23.89	8000	-35.50	20230203	4350	18.62	20230106	9770	-47.19	20220812	4165	23.89	20221028	1.27	N	134580	500	100 억	1216624	N	N	N	N
110	20230712	120739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5020	330	2	7.04	392362760	80298	217.93	4995	5030	4695	6090	3285	4690	4886.33	6.06	0	14581	4896	4792	4686	4582	4476	4845	4635	100	1402	500	3180	10	1	20059844	1007	-30.42	2.30	12	0.40	-165.00	2187.00	9770	20220812	-48.62	4165	20221028	20.53	8000	-37.25	20230203	4350	15.40	20230106	9770	-48.62	20220812	4165	20.53	20221028	1.27	N	134580	500	100 억	1216624	N	N	N	N
111	20230712	110739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4900	210	2	4.48	285644985	58801	159.59	4995	5000	4695	6090	3285	4690	4857.83	6.06	0	4092	4896	4792	4686	4582	4476	4845	4635	100	1402	500	3180	5	1	20059844	983	-29.70	2.24	12	0.29	-165.00	2187.00	9770	20220812	-49.85	4165	20221028	17.65	8000	-38.75	20230203	4350	12.64	20230106	9770	-49.85	20220812	4165	17.65	20221028	1.27	N	134580	500	100 억	1216624	N	N	N	N
112	20230712	100739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4875	185	2	3.94	229569260	47375	128.58	4995	5000	4695	6090	3285	4690	4845.79	6.06	0	1267	4896	4792	4686	4582	4476	4845	4635	100	1402	500	3180	5	1	20059844	978	-29.55	2.23	12	0.24	-165.00	2187.00	9770	20220812	-50.10	4165	20221028	17.05	8000	-39.06	20230203	4350	12.07	20230106	9770	-50.10	20220812	4165	17.05	20221028	1.27	N	134580	500	100 억	1216624	N	N	N	N
113	20230712	090741	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4725	35	2	0.75	59381560	12408	33.68	4995	4995	4695	6090	3285	4690	4785.75	6.06	0	-5350	4896	4792	4686	4582	4476	4845	4635	100	1402	500	3180	5	1	20059844	948	-28.64	2.16	12	0.06	-165.00	2187.00	9770	20220812	-51.64	4165	20221028	13.45	8000	-40.94	20230203	4350	8.62	20230106	9770	-51.64	20220812	4165	13.45	20221028	1.27	N	134580	500	100 억	1216624	N	N	N	N
114	20230711	160730	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4690	115	2	2.51	170939035	36845	121.91	4650	4790	4580	5940	3205	4575	4639.58	6.02	0	8405	4938	4756	4648	4466	4358	4702	4412	100	1367	500	3110	5	1	20059844	941	-28.42	2.14	12	0.18	-165.00	2187.00	9770	20220812	-52.00	4165	20221028	12.61	8000	-41.38	20230203	4350	7.82	20230106	9770	-52.00	20220812	4165	12.61	20221028	1.25	N	134580	500	100 억	1208558	N	N	N	N
115	20230711	150727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4675	100	2	2.19	162285485	34999	115.80	4650	4790	4580	5940	3205	4575	4637.04	6.02	0	8478	4938	4756	4648	4466	4358	4702	4412	100	1367	500	3110	5	1	20059844	938	-28.33	2.14	12	0.17	-165.00	2187.00	9770	20220812	-52.15	4165	20221028	12.24	8000	-41.56	20230203	4350	7.47	20230106	9770	-52.15	20220812	4165	12.24	20221028	1.25	N	134580	500	100 억	1208558	N	N	N	N
116	20230711	140723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4630	55	2	1.20	152620475	32920	108.92	4650	4790	4580	5940	3205	4575	4636.29	6.02	0	8415	4938	4756	4648	4466	4358	4702	4412	100	1367	500	3110	5	1	20059844	929	-28.06	2.12	12	0.16	-165.00	2187.00	9770	20220812	-52.61	4165	20221028	11.16	8000	-42.12	20230203	4350	6.44	20230106	9770	-52.61	20220812	4165	11.16	20221028	1.25	N	134580	500	100 억	1208558	N	N	N	N
117	20230711	130715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4605	30	2	0.66	107048595	23064	76.31	4650	4790	4580	5940	3205	4575	4641.66	6.02	0	7612	4938	4756	4648	4466	4358	4702	4412	100	1367	500	3110	5	1	20059844	924	-27.91	2.11	12	0.11	-165.00	2187.00	9770	20220812	-52.87	4165	20221028	10.56	8000	-42.44	20230203	4350	5.86	20230106	9770	-52.87	20220812	4165	10.56	20221028	1.25	N	134580	500	100 억	1208558	N	N	N	N
118	20230711	120732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4615	40	2	0.87	105893905	22813	75.48	4650	4790	4580	5940	3205	4575	4642.12	6.02	0	7613	4938	4756	4648	4466	4358	4702	4412	100	1367	500	3110	5	1	20059844	926	-27.97	2.11	12	0.11	-165.00	2187.00	9770	20220812	-52.76	4165	20221028	10.80	8000	-42.31	20230203	4350	6.09	20230106	9770	-52.76	20220812	4165	10.80	20221028	1.25	N	134580	500	100 억	1208558	N	N	N	N
119	20230711	110736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4600	25	2	0.55	99702010	21468	71.03	4650	4790	4580	5940	3205	4575	4644.54	6.02	0	6997	4938	4756	4648	4466	4358	4702	4412	100	1367	500	3110	5	1	20059844	923	-27.88	2.10	12	0.11	-165.00	2187.00	9770	20220812	-52.92	4165	20221028	10.44	8000	-42.50	20230203	4350	5.75	20230106	9770	-52.92	20220812	4165	10.44	20221028	1.25	N	134580	500	100 억	1208558	N	N	N	N
120	20230711	100733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4660	85	2	1.86	74407860	15991	52.91	4650	4790	4580	5940	3205	4575	4653.60	6.02	0	7220	4938	4756	4648	4466	4358	4702	4412	100	1367	500	3110	5	1	20059844	935	-28.24	2.13	12	0.08	-165.00	2187.00	9770	20220812	-52.30	4165	20221028	11.88	8000	-41.75	20230203	4350	7.13	20230106	9770	-52.30	20220812	4165	11.88	20221028	1.25	N	134580	500	100 억	1208558	N	N	N	N
121	20230711	090732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	20	2	0.44	11986345	2612	8.64	4650	4650	4580	5940	3205	4575	4589.51	6.02	0	1394	4938	4756	4648	4466	4358	4702	4412	100	1367	500	3110	5	1	20059844	922	-27.85	2.10	12	0.01	-165.00	2187.00	9770	20220812	-52.97	4165	20221028	10.32	8000	-42.56	20230203	4350	5.63	20230106	9770	-52.97	20220812	4165	10.32	20221028	1.25	N	134580	500	100 억	1208558	N	N	N	N
122	20230710	160726	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4575	-125	5	-2.66	138903515	30222	130.90	4700	4830	4540	6110	3290	4700	4596.11	6.06	0	-7402	4966	4832	4731	4597	4496	4782	4547	100	1410	500	3190	5	1	20059844	918	-27.73	2.09	12	0.15	-165.00	2187.00	9770	20220812	-53.17	4165	20221028	9.84	8000	-42.81	20230203	4350	5.17	20230106	9770	-53.17	20220812	4165	9.84	20221028	1.27	N	134580	500	100 억	1215960	N	N	N	N
123	20230710	150727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4600	-100	5	-2.13	125216890	27232	117.95	4700	4830	4540	6110	3290	4700	4598.15	6.06	0	-7343	4966	4832	4731	4597	4496	4782	4547	100	1410	500	3190	5	1	20059844	923	-27.88	2.10	12	0.14	-165.00	2187.00	9770	20220812	-52.92	4165	20221028	10.44	8000	-42.50	20230203	4350	5.75	20230106	9770	-52.92	20220812	4165	10.44	20221028	1.27	N	134580	500	100 억	1215960	N	N	N	N
124	20230710	140720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	-65	5	-1.38	110614680	24067	104.24	4700	4830	4540	6110	3290	4700	4596.11	6.06	0	-6884	4966	4832	4731	4597	4496	4782	4547	100	1410	500	3190	5	1	20059844	930	-28.09	2.12	12	0.12	-165.00	2187.00	9770	20220812	-52.56	4165	20221028	11.28	8000	-42.06	20230203	4350	6.55	20230106	9770	-52.56	20220812	4165	11.28	20221028	1.27	N	134580	500	100 억	1215960	N	N	N	N
125	20230710	130712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4560	-140	5	-2.98	76873025	16706	72.36	4700	4830	4555	6110	3290	4700	4601.52	6.06	0	-4440	4966	4832	4731	4597	4496	4782	4547	100	1410	500	3190	5	1	20059844	915	-27.64	2.09	12	0.08	-165.00	2187.00	9770	20220812	-53.33	4165	20221028	9.48	8000	-43.00	20230203	4350	4.83	20230106	9770	-53.33	20220812	4165	9.48	20221028	1.27	N	134580	500	100 억	1215960	N	N	N	N
126	20230710	120730	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4650	-50	5	-1.06	37665010	8155	35.32	4700	4830	4595	6110	3290	4700	4618.64	6.06	0	-437	4966	4832	4731	4597	4496	4782	4547	100	1410	500	3190	5	1	20059844	933	-28.18	2.13	12	0.04	-165.00	2187.00	9770	20220812	-52.41	4165	20221028	11.64	8000	-41.88	20230203	4350	6.90	20230106	9770	-52.41	20220812	4165	11.64	20221028	1.27	N	134580	500	100 억	1215960	N	N	N	N
127	20230710	110727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	-65	5	-1.38	37005505	8013	34.71	4700	4830	4595	6110	3290	4700	4618.18	6.06	0	-408	4966	4832	4731	4597	4496	4782	4547	100	1410	500	3190	5	1	20059844	930	-28.09	2.12	12	0.04	-165.00	2187.00	9770	20220812	-52.56	4165	20221028	11.28	8000	-42.06	20230203	4350	6.55	20230106	9770	-52.56	20220812	4165	11.28	20221028	1.27	N	134580	500	100 억	1215960	N	N	N	N
128	20230710	100728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4620	-80	5	-1.70	34178220	7403	32.06	4700	4830	4595	6110	3290	4700	4616.81	6.06	0	-284	4966	4832	4731	4597	4496	4782	4547	100	1410	500	3190	5	1	20059844	927	-28.00	2.11	12	0.04	-165.00	2187.00	9770	20220812	-52.71	4165	20221028	10.92	8000	-42.25	20230203	4350	6.21	20230106	9770	-52.71	20220812	4165	10.92	20221028	1.27	N	134580	500	100 억	1215960	N	N	N	N
129	20230710	090722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4705	5	2	0.11	2099015	446	1.93	4700	4830	4700	6110	3290	4700	4706.31	6.06	0	-250	4966	4832	4731	4597	4496	4782	4547	100	1410	500	3190	5	1	20059844	944	-28.52	2.15	12	0.00	-165.00	2187.00	9770	20220812	-51.84	4165	20221028	12.97	8000	-41.19	20230203	4350	8.16	20230106	9770	-51.84	20220812	4165	12.97	20221028	1.27	N	134580	500	100 억	1215960	N	N	N	N
130	20230707	160719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4700	-85	5	-1.78	109016005	23088	49.21	4790	4865	4630	6220	3350	4785	4721.76	6.08	0	-4006	4975	4880	4800	4705	4625	4927	4752	100	1435	500	3250	5	1	20059844	943	-28.48	2.15	12	0.12	-165.00	2187.00	9770	20220812	-51.89	4165	20221028	12.85	8000	-41.25	20230203	4350	8.05	20230106	9770	-51.89	20220812	4165	12.85	20221028	1.21	N	134580	500	100 억	1219966	N	N	N	N
131	20230707	150719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4705	-80	5	-1.67	107359815	22736	48.46	4790	4865	4630	6220	3350	4785	4722.02	6.08	0	-3898	4975	4880	4800	4705	4625	4927	4752	100	1435	500	3250	5	1	20059844	944	-28.52	2.15	12	0.11	-165.00	2187.00	9770	20220812	-51.84	4165	20221028	12.97	8000	-41.19	20230203	4350	8.16	20230106	9770	-51.84	20220812	4165	12.97	20221028	1.21	N	134580	500	100 억	1219966	N	N	N	N
132	20230707	140733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4745	-40	5	-0.84	92683165	19613	41.81	4790	4865	4630	6220	3350	4785	4725.60	6.08	0	-2490	4975	4880	4800	4705	4625	4927	4752	100	1435	500	3250	5	1	20059844	952	-28.76	2.17	12	0.10	-165.00	2187.00	9770	20220812	-51.43	4165	20221028	13.93	8000	-40.69	20230203	4350	9.08	20230106	9770	-51.43	20220812	4165	13.93	20221028	1.21	N	134580	500	100 억	1219966	N	N	N	N
133	20230707	130725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4695	-90	5	-1.88	80325710	16979	36.19	4790	4865	4630	6220	3350	4785	4730.89	6.08	0	-2311	4975	4880	4800	4705	4625	4927	4752	100	1435	500	3250	5	1	20059844	942	-28.45	2.15	12	0.08	-165.00	2187.00	9770	20220812	-51.94	4165	20221028	12.73	8000	-41.31	20230203	4350	7.93	20230106	9770	-51.94	20220812	4165	12.73	20221028	1.21	N	134580	500	100 억	1219966	N	N	N	N
134	20230707	120727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4740	-45	5	-0.94	71466730	15096	32.18	4790	4865	4630	6220	3350	4785	4734.15	6.08	0	-2582	4975	4880	4800	4705	4625	4927	4752	100	1435	500	3250	5	1	20059844	951	-28.73	2.17	12	0.08	-165.00	2187.00	9770	20220812	-51.48	4165	20221028	13.81	8000	-40.75	20230203	4350	8.97	20230106	9770	-51.48	20220812	4165	13.81	20221028	1.21	N	134580	500	100 억	1219966	N	N	N	N
135	20230707	110729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4690	-95	5	-1.99	63103425	13330	28.41	4790	4865	4630	6220	3350	4785	4733.94	6.08	0	-1982	4975	4880	4800	4705	4625	4927	4752	100	1435	500	3250	5	1	20059844	941	-28.42	2.14	12	0.07	-165.00	2187.00	9770	20220812	-52.00	4165	20221028	12.61	8000	-41.38	20230203	4350	7.82	20230106	9770	-52.00	20220812	4165	12.61	20221028	1.21	N	134580	500	100 억	1219966	N	N	N	N
136	20230707	100720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4750	-35	5	-0.73	42449205	8934	19.04	4790	4865	4705	6220	3350	4785	4751.42	6.08	0	-828	4975	4880	4800	4705	4625	4927	4752	100	1435	500	3250	5	1	20059844	953	-28.79	2.17	12	0.04	-165.00	2187.00	9770	20220812	-51.38	4165	20221028	14.05	8000	-40.62	20230203	4350	9.20	20230106	9770	-51.38	20220812	4165	14.05	20221028	1.21	N	134580	500	100 억	1219966	N	N	N	N
137	20230707	090721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4815	30	2	0.63	8090020	1682	3.59	4790	4865	4780	6220	3350	4785	4809.76	6.08	0	-558	4975	4880	4800	4705	4625	4927	4752	100	1435	500	3250	5	1	20059844	966	-29.18	2.20	12	0.01	-165.00	2187.00	9770	20220812	-50.72	4165	20221028	15.61	8000	-39.81	20230203	4350	10.69	20230106	9770	-50.72	20220812	4165	15.61	20221028	1.21	N	134580	500	100 억	1219966	N	N	N	N
138	20230706	160720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4785	35	2	0.74	225214255	46915	31.70	4755	4895	4720	6170	3325	4750	4800.47	6.08	0	160	4973	4861	4743	4631	4513	4802	4572	100	1422	500	3230	5	1	20059844	960	-29.00	2.19	12	0.23	-165.00	2187.00	9770	20220812	-51.02	4165	20221028	14.89	8000	-40.19	20230203	4350	10.00	20230106	9770	-51.02	20220812	4165	14.89	20221028	1.13	N	134580	500	100 억	1219806	N	N	N	N
139	20230706	150721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4760	10	2	0.21	190334125	39568	26.74	4755	4895	4720	6170	3325	4750	4810.30	6.08	0	67	4973	4861	4743	4631	4513	4802	4572	100	1422	500	3230	5	1	20059844	955	-28.85	2.18	12	0.20	-165.00	2187.00	9770	20220812	-51.28	4165	20221028	14.29	8000	-40.50	20230203	4350	9.43	20230106	9770	-51.28	20220812	4165	14.29	20221028	1.13	N	134580	500	100 억	1219806	N	N	N	N
140	20230706	140722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4825	75	2	1.58	147386715	30655	20.71	4755	4895	4720	6170	3325	4750	4807.92	6.08	0	-405	4973	4861	4743	4631	4513	4802	4572	100	1422	500	3230	5	1	20059844	968	-29.24	2.21	12	0.15	-165.00	2187.00	9770	20220812	-50.61	4165	20221028	15.85	8000	-39.69	20230203	4350	10.92	20230106	9770	-50.61	20220812	4165	15.85	20221028	1.13	N	134580	500	100 억	1219806	N	N	N	N
141	20230706	130721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4800	50	2	1.05	123234685	25615	17.31	4755	4895	4720	6170	3325	4750	4811.04	6.08	0	-599	4973	4861	4743	4631	4513	4802	4572	100	1422	500	3230	5	1	20059844	963	-29.09	2.19	12	0.13	-165.00	2187.00	9770	20220812	-50.87	4165	20221028	15.25	8000	-40.00	20230203	4350	10.34	20230106	9770	-50.87	20220812	4165	15.25	20221028	1.13	N	134580	500	100 억	1219806	N	N	N	N
142	20230706	120718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4890	140	2	2.95	68099485	14156	9.57	4755	4895	4720	6170	3325	4750	4810.64	6.08	0	1583	4973	4861	4743	4631	4513	4802	4572	100	1422	500	3230	5	1	20059844	981	-29.64	2.24	12	0.07	-165.00	2187.00	9770	20220812	-49.95	4165	20221028	17.41	8000	-38.88	20230203	4350	12.41	20230106	9770	-49.95	20220812	4165	17.41	20221028	1.13	N	134580	500	100 억	1219806	N	N	N	N
143	20230706	110725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4800	50	2	1.05	51419940	10733	7.25	4755	4845	4720	6170	3325	4750	4790.83	6.08	0	1414	4973	4861	4743	4631	4513	4802	4572	100	1422	500	3230	5	1	20059844	963	-29.09	2.19	12	0.05	-165.00	2187.00	9770	20220812	-50.87	4165	20221028	15.25	8000	-40.00	20230203	4350	10.34	20230106	9770	-50.87	20220812	4165	15.25	20221028	1.13	N	134580	500	100 억	1219806	N	N	N	N
144	20230706	100720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4805	55	2	1.16	25106305	5246	3.54	4755	4845	4720	6170	3325	4750	4785.80	6.08	0	-2544	4973	4861	4743	4631	4513	4802	4572	100	1422	500	3230	5	1	20059844	964	-29.12	2.20	12	0.03	-165.00	2187.00	9770	20220812	-50.82	4165	20221028	15.37	8000	-39.94	20230203	4350	10.46	20230106	9770	-50.82	20220812	4165	15.37	20221028	1.13	N	134580	500	100 억	1219806	N	N	N	N
145	20230706	090719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4790	40	2	0.84	391210	82	0.06	4755	4790	4755	6170	3325	4750	4770.85	6.08	0	-23	4973	4861	4743	4631	4513	4802	4572	100	1422	500	3230	5	1	20059844	961	-29.03	2.19	12	0.00	-165.00	2187.00	9770	20220812	-50.97	4165	20221028	15.01	8000	-40.12	20230203	4350	10.11	20230106	9770	-50.97	20220812	4165	15.01	20221028	1.13	N	134580	500	100 억	1219806	N	N	N	N
146	20230705	160717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4750	-110	5	-2.26	694413765	147903	168.65	4855	4855	4625	6310	3405	4860	4694.94	5.96	0	24520	5176	5017	4931	4772	4686	4975	4730	100	1452	500	3300	5	1	20059844	953	-28.79	2.17	12	0.74	-165.00	2187.00	9770	20220812	-51.38	4165	20221028	14.05	8000	-40.62	20230203	4350	9.20	20230106	9770	-51.38	20220812	4165	14.05	20221028	1.18	N	134580	500	100 억	1195285	N	N	N	N
147	20230705	150714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4740	-120	5	-2.47	683918485	145690	166.13	4855	4855	4625	6310	3405	4860	4694.23	5.96	0	25194	5176	5017	4931	4772	4686	4975	4730	100	1452	500	3300	5	1	20059844	951	-28.73	2.17	12	0.73	-165.00	2187.00	9770	20220812	-51.48	4165	20221028	13.81	8000	-40.75	20230203	4350	8.97	20230106	9770	-51.48	20220812	4165	13.81	20221028	1.18	N	134580	500	100 억	1195285	N	N	N	N
148	20230705	140707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4775	-85	5	-1.75	660359200	140730	160.47	4855	4855	4625	6310	3405	4860	4692.26	5.96	0	26026	5176	5017	4931	4772	4686	4975	4730	100	1452	500	3300	5	1	20059844	958	-28.94	2.18	12	0.70	-165.00	2187.00	9770	20220812	-51.13	4165	20221028	14.65	8000	-40.31	20230203	4350	9.77	20230106	9770	-51.13	20220812	4165	14.65	20221028	1.18	N	134580	500	100 억	1195285	N	N	N	N
149	20230705	130709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4775	-85	5	-1.75	613354695	130893	149.26	4855	4855	4625	6310	3405	4860	4685.79	5.96	0	27508	5176	5017	4931	4772	4686	4975	4730	100	1452	500	3300	5	1	20059844	958	-28.94	2.18	12	0.65	-165.00	2187.00	9770	20220812	-51.13	4165	20221028	14.65	8000	-40.31	20230203	4350	9.77	20230106	9770	-51.13	20220812	4165	14.65	20221028	1.18	N	134580	500	100 억	1195285	N	N	N	N
150	20230705	120708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4750	-110	5	-2.26	605740395	129292	147.43	4855	4855	4625	6310	3405	4860	4684.92	5.96	0	28305	5176	5017	4931	4772	4686	4975	4730	100	1452	500	3300	5	1	20059844	953	-28.79	2.17	12	0.64	-165.00	2187.00	9770	20220812	-51.38	4165	20221028	14.05	8000	-40.62	20230203	4350	9.20	20230106	9770	-51.38	20220812	4165	14.05	20221028	1.18	N	134580	500	100 억	1195285	N	N	N	N
151	20230705	110716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4685	-175	5	-3.60	535992550	114419	130.47	4855	4855	4625	6310	3405	4860	4684.32	5.96	0	23776	5176	5017	4931	4772	4686	4975	4730	100	1452	500	3300	5	1	20059844	940	-28.39	2.14	12	0.57	-165.00	2187.00	9770	20220812	-52.05	4165	20221028	12.48	8000	-41.44	20230203	4350	7.70	20230106	9770	-52.05	20220812	4165	12.48	20221028	1.18	N	134580	500	100 억	1195285	N	N	N	N
152	20230705	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4680	-180	5	-3.70	440287565	93819	106.98	4855	4855	4635	6310	3405	4860	4692.77	5.96	0	18404	5176	5017	4931	4772	4686	4975	4730	100	1452	500	3300	5	1	20059844	939	-28.36	2.14	12	0.47	-165.00	2187.00	9770	20220812	-52.10	4165	20221028	12.36	8000	-41.50	20230203	4350	7.59	20230106	9770	-52.10	20220812	4165	12.36	20221028	1.18	N	134580	500	100 억	1195285	N	N	N	N
153	20230705	090708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4710	-150	5	-3.09	84927070	17913	20.43	4855	4855	4650	6310	3405	4860	4740.42	5.96	0	3403	5176	5017	4931	4772	4686	4975	4730	100	1452	500	3300	5	1	20059844	945	-28.55	2.15	12	0.09	-165.00	2187.00	9770	20220812	-51.79	4165	20221028	13.09	8000	-41.12	20230203	4350	8.28	20230106	9770	-51.79	20220812	4165	13.09	20221028	1.18	N	134580	500	100 억	1195285	N	N	N	N
154	20230704	160706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4860	-160	5	-3.19	431545805	87417	216.65	5090	5090	4845	6520	3520	5020	4936.65	6.01	0	-9718	5230	5125	5035	4930	4840	5177	4982	100	1500	500	3410	5	1	20059844	975	-29.45	2.22	12	0.44	-165.00	2187.00	9770	20220812	-50.26	4165	20221028	16.69	8000	-39.25	20230203	4350	11.72	20230106	9770	-50.26	20220812	4165	16.69	20221028	1.15	N	134580	500	100 억	1205003	N	N	N	N
155	20230704	150658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4885	-135	5	-2.69	378676820	76535	189.68	5090	5090	4860	6520	3520	5020	4947.76	6.01	0	-9451	5230	5125	5035	4930	4840	5177	4982	100	1500	500	3410	5	1	20059844	980	-29.61	2.23	12	0.38	-165.00	2187.00	9770	20220812	-50.00	4165	20221028	17.29	8000	-38.94	20230203	4350	12.30	20230106	9770	-50.00	20220812	4165	17.29	20221028	1.15	N	134580	500	100 억	1205003	N	N	N	N
156	20230704	140703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4925	-95	5	-1.89	284593350	57292	141.99	5090	5090	4900	6520	3520	5020	4967.42	6.01	0	-8363	5230	5125	5035	4930	4840	5177	4982	100	1500	500	3410	5	1	20059844	988	-29.85	2.25	12	0.29	-165.00	2187.00	9770	20220812	-49.59	4165	20221028	18.25	8000	-38.44	20230203	4350	13.22	20230106	9770	-49.59	20220812	4165	18.25	20221028	1.15	N	134580	500	100 억	1205003	N	N	N	N
157	20230704	130653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4930	-90	5	-1.79	229407805	46065	114.16	5090	5090	4920	6520	3520	5020	4980.09	6.01	0	-7810	5230	5125	5035	4930	4840	5177	4982	100	1500	500	3410	5	1	20059844	989	-29.88	2.25	12	0.23	-165.00	2187.00	9770	20220812	-49.54	4165	20221028	18.37	8000	-38.38	20230203	4350	13.33	20230106	9770	-49.54	20220812	4165	18.37	20221028	1.15	N	134580	500	100 억	1205003	N	N	N	N
158	20230704	120700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4950	-70	5	-1.39	188289770	37736	93.52	5090	5090	4945	6520	3520	5020	4989.66	6.01	0	-6602	5230	5125	5035	4930	4840	5177	4982	100	1500	500	3410	5	1	20059844	993	-30.00	2.26	12	0.19	-165.00	2187.00	9770	20220812	-49.33	4165	20221028	18.85	8000	-38.12	20230203	4350	13.79	20230106	9770	-49.33	20220812	4165	18.85	20221028	1.15	N	134580	500	100 억	1205003	N	N	N	N
159	20230704	110656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4980	-40	5	-0.80	163388600	32706	81.06	5090	5090	4945	6520	3520	5020	4995.68	6.01	0	-5518	5230	5125	5035	4930	4840	5177	4982	100	1500	500	3410	5	1	20059844	999	-30.18	2.28	12	0.16	-165.00	2187.00	9770	20220812	-49.03	4165	20221028	19.57	8000	-37.75	20230203	4350	14.48	20230106	9770	-49.03	20220812	4165	19.57	20221028	1.15	N	134580	500	100 억	1205003	N	N	N	N
160	20230704	100653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4990	-30	5	-0.60	145311765	29058	72.01	5090	5090	4950	6520	3520	5020	5000.75	6.01	0	-2904	5230	5125	5035	4930	4840	5177	4982	100	1500	500	3410	5	1	20059844	1001	-30.24	2.28	12	0.14	-165.00	2187.00	9770	20220812	-48.93	4165	20221028	19.81	8000	-37.62	20230203	4350	14.71	20230106	9770	-48.93	20220812	4165	19.81	20221028	1.15	N	134580	500	100 억	1205003	N	N	N	N
161	20230704	090652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5030	10	2	0.20	7018850	1396	3.46	5090	5090	5020	6520	3520	5020	5027.83	6.01	0	-40	5230	5125	5035	4930	4840	5177	4982	100	1500	500	3410	10	1	20059844	1009	-30.48	2.30	12	0.01	-165.00	2187.00	9770	20220812	-48.52	4165	20221028	20.77	8000	-37.12	20230203	4350	15.63	20230106	9770	-48.52	20220812	4165	20.77	20221028	1.15	N	134580	500	100 억	1205003	N	N	N	N
162	20230703	160645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5020	10	2	0.20	202445850	40297	168.08	5010	5140	4945	6510	3510	5010	5023.84	5.98	0	6339	5120	5065	5025	4970	4930	5045	4950	100	1500	500	3400	10	1	20059844	1007	-30.42	2.30	12	0.20	-165.00	2187.00	9770	20220812	-48.62	4165	20221028	20.53	8000	-37.25	20230203	4350	15.40	20230106	9770	-48.62	20220812	4165	20.53	20221028	1.24	N	134580	500	100 억	1199435	N	N	N	N
163	20230703	150653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5060	50	2	1.00	195120750	38839	162.00	5010	5140	4945	6510	3510	5010	5023.84	5.98	0	6461	5120	5065	5025	4970	4930	5045	4950	100	1500	500	3400	10	1	20059844	1015	-30.67	2.31	12	0.19	-165.00	2187.00	9770	20220812	-48.21	4165	20221028	21.49	8000	-36.75	20230203	4350	16.32	20230106	9770	-48.21	20220812	4165	21.49	20221028	1.24	N	134580	500	100 억	1199435	N	N	N	N
164	20230703	140652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5020	10	2	0.20	157130230	31264	130.40	5010	5140	4945	6510	3510	5010	5025.92	5.98	0	4719	5120	5065	5025	4970	4930	5045	4950	100	1500	500	3400	10	1	20059844	1007	-30.42	2.30	12	0.16	-165.00	2187.00	9770	20220812	-48.62	4165	20221028	20.53	8000	-37.25	20230203	4350	15.40	20230106	9770	-48.62	20220812	4165	20.53	20221028	1.24	N	134580	500	100 억	1199435	N	N	N	N
165	20230703	130647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5080	70	2	1.40	128152920	25504	106.38	5010	5140	4945	6510	3510	5010	5024.82	5.98	0	5102	5120	5065	5025	4970	4930	5045	4950	100	1500	500	3400	10	1	20059844	1019	-30.79	2.32	12	0.13	-165.00	2187.00	9770	20220812	-48.00	4165	20221028	21.97	8000	-36.50	20230203	4350	16.78	20230106	9770	-48.00	20220812	4165	21.97	20221028	1.24	N	134580	500	100 억	1199435	N	N	N	N
166	20230703	120655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5080	70	2	1.40	120014720	23901	99.69	5010	5140	4945	6510	3510	5010	5021.33	5.98	0	4904	5120	5065	5025	4970	4930	5045	4950	100	1500	500	3400	10	1	20059844	1019	-30.79	2.32	12	0.12	-165.00	2187.00	9770	20220812	-48.00	4165	20221028	21.97	8000	-36.50	20230203	4350	16.78	20230106	9770	-48.00	20220812	4165	21.97	20221028	1.24	N	134580	500	100 억	1199435	N	N	N	N
167	20230703	110649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5080	70	2	1.40	114877980	22891	95.48	5010	5140	4945	6510	3510	5010	5018.48	5.98	0	4904	5120	5065	5025	4970	4930	5045	4950	100	1500	500	3400	10	1	20059844	1019	-30.79	2.32	12	0.11	-165.00	2187.00	9770	20220812	-48.00	4165	20221028	21.97	8000	-36.50	20230203	4350	16.78	20230106	9770	-48.00	20220812	4165	21.97	20221028	1.24	N	134580	500	100 억	1199435	N	N	N	N
168	20230703	100638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5090	80	2	1.60	85144730	17069	71.19	5010	5120	4945	6510	3510	5010	4988.27	5.98	0	5724	5120	5065	5025	4970	4930	5045	4950	100	1500	500	3400	10	1	20059844	1021	-30.85	2.33	12	0.09	-165.00	2187.00	9770	20220812	-47.90	4165	20221028	22.21	8000	-36.38	20230203	4350	17.01	20230106	9770	-47.90	20220812	4165	22.21	20221028	1.24	N	134580	500	100 억	1199435	N	N	N	N
169	20230703	090646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4970	-40	5	-0.80	7900995	1587	6.62	5010	5040	4955	6510	3510	5010	4978.57	5.98	0	286	5120	5065	5025	4970	4930	5045	4950	100	1500	500	3400	5	1	20059844	997	-30.12	2.27	12	0.01	-165.00	2187.00	9770	20220812	-49.13	4165	20221028	19.33	8000	-37.88	20230203	4350	14.25	20230106	9770	-49.13	20220812	4165	19.33	20221028	1.24	N	134580	500	100 억	1199435	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History