KissMeData/134580/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4270	-15	5	-0.35	134834365	31906	71.95	4285	4340	4155	5570	3000	4285	4225.98	5.38	-3074	4451	4367	4286	4202	4121	4410	4245	110	1285	500	2910	5	1	22025767	941	-25.88	1.95	12	0.14	-165.00	2187.00	8120	20220830	-47.41	4060	20230726	5.17	8000	-46.62	20230203	4060	5.17	20230726	8090	-47.22	20220831	4060	5.17	20230726	1.52	N	134580	500	110 억	1184091	N	N	N	N
3	20230831	151052	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4220	-65	5	-1.52	123328660	29179	65.80	4285	4340	4155	5570	3000	4285	4226.62	5.38	-678	4451	4367	4286	4202	4121	4410	4245	110	1285	500	2910	5	1	22025767	929	-25.58	1.93	12	0.13	-165.00	2187.00	8120	20220830	-48.03	4060	20230726	3.94	8000	-47.25	20230203	4060	3.94	20230726	8090	-47.84	20220831	4060	3.94	20230726	1.52	N	134580	500	110 억	1184091	N	N	N	N
4	20230831	141155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4275	-10	5	-0.23	114028125	26986	60.86	4285	4340	4155	5570	3000	4285	4225.45	5.38	515	4451	4367	4286	4202	4121	4410	4245	110	1285	500	2910	5	1	22025767	942	-25.91	1.95	12	0.12	-165.00	2187.00	8120	20220830	-47.35	4060	20230726	5.30	8000	-46.56	20230203	4060	5.30	20230726	8090	-47.16	20220831	4060	5.30	20230726	1.52	N	134580	500	110 억	1184091	N	N	N	N
5	20230831	131124	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4265	-20	5	-0.47	95194920	22555	50.86	4285	4340	4155	5570	3000	4285	4220.57	5.38	-765	4451	4367	4286	4202	4121	4410	4245	110	1285	500	2910	5	1	22025767	939	-25.85	1.95	12	0.10	-165.00	2187.00	8120	20220830	-47.48	4060	20230726	5.05	8000	-46.69	20230203	4060	5.05	20230726	8090	-47.28	20220831	4060	5.05	20230726	1.52	N	134580	500	110 억	1184091	N	N	N	N
6	20230831	121151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4245	-40	5	-0.93	74856545	17737	40.00	4285	4340	4155	5570	3000	4285	4220.36	5.38	-972	4451	4367	4286	4202	4121	4410	4245	110	1285	500	2910	5	1	22025767	935	-25.73	1.94	12	0.08	-165.00	2187.00	8120	20220830	-47.72	4060	20230726	4.56	8000	-46.94	20230203	4060	4.56	20230726	8090	-47.53	20220831	4060	4.56	20230726	1.52	N	134580	500	110 억	1184091	N	N	N	N
7	20230831	111630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4245	-40	5	-0.93	68313450	16192	36.52	4285	4340	4155	5570	3000	4285	4218.96	5.38	-472	4451	4367	4286	4202	4121	4410	4245	110	1285	500	2910	5	1	22025767	935	-25.73	1.94	12	0.07	-165.00	2187.00	8120	20220830	-47.72	4060	20230726	4.56	8000	-46.94	20230203	4060	4.56	20230726	8090	-47.53	20220831	4060	4.56	20230726	1.52	N	134580	500	110 억	1184091	N	N	N	N
8	20230831	101244	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	-35	5	-0.82	60563985	14367	32.40	4285	4340	4155	5570	3000	4285	4215.49	5.38	939	4451	4367	4286	4202	4121	4410	4245	110	1285	500	2910	5	1	22025767	936	-25.76	1.94	12	0.07	-165.00	2187.00	8120	20220830	-47.66	4060	20230726	4.68	8000	-46.88	20230203	4060	4.68	20230726	8090	-47.47	20220831	4060	4.68	20230726	1.52	N	134580	500	110 억	1184091	N	N	N	N
9	20230831	091107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4180	-105	5	-2.45	34048005	8082	18.23	4285	4340	4155	5570	3000	4285	4212.82	5.38	-332	4451	4367	4286	4202	4121	4410	4245	110	1285	500	2910	5	1	22025767	921	-25.33	1.91	12	0.04	-165.00	2187.00	8120	20220830	-48.52	4060	20230726	2.96	8000	-47.75	20230203	4060	2.96	20230726	8090	-48.33	20220831	4060	2.96	20230726	1.52	N	134580	500	110 억	1184091	N	N	N	N
10	20230830	160841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4285	55	2	1.30	187399055	44190	83.61	4210	4370	4205	5490	2965	4230	4240.59	5.36	3884	4510	4370	4245	4105	3980	4307	4042	110	1260	500	2870	5	1	22025767	944	-25.97	1.96	12	0.20	-165.00	2187.00	8120	20220830	-47.23	4060	20230726	5.54	8000	-46.44	20230203	4060	5.54	20230726	8120	-47.23	20220830	4060	5.54	20230726	1.47	N	134580	500	110 억	1180637	N	N	N	N
11	20230830	151027	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4270	40	2	0.95	184450595	43500	82.31	4210	4370	4205	5490	2965	4230	4240.24	5.36	3714	4510	4370	4245	4105	3980	4307	4042	110	1260	500	2870	5	1	22025767	941	-25.88	1.95	12	0.20	-165.00	2187.00	8120	20220830	-47.41	4060	20230726	5.17	8000	-46.62	20230203	4060	5.17	20230726	8120	-47.41	20220830	4060	5.17	20230726	1.47	N	134580	500	110 억	1180637	N	N	N	N
12	20230830	141117	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4240	10	2	0.24	144948640	34175	64.66	4210	4370	4205	5490	2965	4230	4241.36	5.36	4291	4510	4370	4245	4105	3980	4307	4042	110	1260	500	2870	5	1	22025767	934	-25.70	1.94	12	0.16	-165.00	2187.00	8120	20220830	-47.78	4060	20230726	4.43	8000	-47.00	20230203	4060	4.43	20230726	8120	-47.78	20220830	4060	4.43	20230726	1.47	N	134580	500	110 억	1180637	N	N	N	N
13	20230830	131103	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4255	25	2	0.59	140312200	33079	62.59	4210	4370	4205	5490	2965	4230	4241.73	5.36	3798	4510	4370	4245	4105	3980	4307	4042	110	1260	500	2870	5	1	22025767	937	-25.79	1.95	12	0.15	-165.00	2187.00	8120	20220830	-47.60	4060	20230726	4.80	8000	-46.81	20230203	4060	4.80	20230726	8120	-47.60	20220830	4060	4.80	20230726	1.47	N	134580	500	110 억	1180637	N	N	N	N
14	20230830	121118	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4245	15	2	0.35	118866245	28013	53.00	4210	4370	4205	5490	2965	4230	4243.25	5.36	5406	4510	4370	4245	4105	3980	4307	4042	110	1260	500	2870	5	1	22025767	935	-25.73	1.94	12	0.13	-165.00	2187.00	8120	20220830	-47.72	4060	20230726	4.56	8000	-46.94	20230203	4060	4.56	20230726	8120	-47.72	20220830	4060	4.56	20230726	1.47	N	134580	500	110 억	1180637	N	N	N	N
15	20230830	111612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4245	15	2	0.35	116727925	27509	52.05	4210	4370	4205	5490	2965	4230	4243.26	5.36	5276	4510	4370	4245	4105	3980	4307	4042	110	1260	500	2870	5	1	22025767	935	-25.73	1.94	12	0.12	-165.00	2187.00	8120	20220830	-47.72	4060	20230726	4.56	8000	-46.94	20230203	4060	4.56	20230726	8120	-47.72	20220830	4060	4.56	20230726	1.47	N	134580	500	110 억	1180637	N	N	N	N
16	20230830	101152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4315	85	2	2.01	40994820	9603	18.17	4210	4370	4210	5490	2965	4230	4268.96	5.36	2232	4510	4370	4245	4105	3980	4307	4042	110	1260	500	2870	5	1	22025767	950	-26.15	1.97	12	0.04	-165.00	2187.00	8120	20220830	-46.86	4060	20230726	6.28	8000	-46.06	20230203	4060	6.28	20230726	8120	-46.86	20220830	4060	6.28	20230726	1.47	N	134580	500	110 억	1180637	N	N	N	N
17	20230830	091050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4320	90	2	2.13	17013075	3992	7.55	4210	4370	4210	5490	2965	4230	4261.79	5.36	968	4510	4370	4245	4105	3980	4307	4042	110	1260	500	2870	5	1	22025767	952	-26.18	1.98	12	0.02	-165.00	2187.00	8120	20220830	-46.80	4060	20230726	6.40	8000	-46.00	20230203	4060	6.40	20230726	8120	-46.80	20220830	4060	6.40	20230726	1.47	N	134580	500	110 억	1180637	N	N	N	N
18	20230829	160837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4230	-20	5	-0.47	225897105	52728	191.62	4250	4385	4120	5520	2975	4250	4284.20	5.28	16970	4476	4362	4281	4167	4086	4322	4127	110	1270	500	2890	5	1	22025767	932	-25.64	1.93	12	0.24	-165.00	2187.00	8570	20220826	-50.64	4060	20230726	4.19	8000	-47.12	20230203	4060	4.19	20230726	8120	-47.91	20220830	4060	4.19	20230726	1.44	N	134580	500	110 억	1163667	N	N	N	N
19	20230829	151036	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4255	5	2	0.12	206975645	48263	175.39	4250	4385	4120	5520	2975	4250	4288.50	5.28	19107	4476	4362	4281	4167	4086	4322	4127	110	1270	500	2890	5	1	22025767	937	-25.79	1.95	12	0.22	-165.00	2187.00	8570	20220826	-50.35	4060	20230726	4.80	8000	-46.81	20230203	4060	4.80	20230726	8120	-47.60	20220830	4060	4.80	20230726	1.44	N	134580	500	110 억	1163667	N	N	N	N
20	20230829	141152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4270	20	2	0.47	201282640	46928	170.54	4250	4385	4120	5520	2975	4250	4289.18	5.28	19401	4476	4362	4281	4167	4086	4322	4127	110	1270	500	2890	5	1	22025767	941	-25.88	1.95	12	0.21	-165.00	2187.00	8570	20220826	-50.18	4060	20230726	5.17	8000	-46.62	20230203	4060	5.17	20230726	8120	-47.41	20220830	4060	5.17	20230726	1.44	N	134580	500	110 억	1163667	N	N	N	N
21	20230829	131102	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4260	10	2	0.24	200100270	46651	169.54	4250	4385	4120	5520	2975	4250	4289.30	5.28	19403	4476	4362	4281	4167	4086	4322	4127	110	1270	500	2890	5	1	22025767	938	-25.82	1.95	12	0.21	-165.00	2187.00	8570	20220826	-50.29	4060	20230726	4.93	8000	-46.75	20230203	4060	4.93	20230726	8120	-47.54	20220830	4060	4.93	20230726	1.44	N	134580	500	110 억	1163667	N	N	N	N
22	20230829	121139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4260	10	2	0.24	133047165	30943	112.45	4250	4385	4120	5520	2975	4250	4299.75	5.28	14213	4476	4362	4281	4167	4086	4322	4127	110	1270	500	2890	5	1	22025767	938	-25.82	1.95	12	0.14	-165.00	2187.00	8570	20220826	-50.29	4060	20230726	4.93	8000	-46.75	20230203	4060	4.93	20230726	8120	-47.54	20220830	4060	4.93	20230726	1.44	N	134580	500	110 억	1163667	N	N	N	N
23	20230829	111819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4345	95	2	2.24	84587600	19730	71.70	4250	4370	4120	5520	2975	4250	4287.26	5.28	9690	4476	4362	4281	4167	4086	4322	4127	110	1270	500	2890	5	1	22025767	957	-26.33	1.99	12	0.09	-165.00	2187.00	8570	20220826	-49.30	4060	20230726	7.02	8000	-45.69	20230203	4060	7.02	20230726	8120	-46.49	20220830	4060	7.02	20230726	1.44	N	134580	500	110 억	1163667	N	N	N	N
24	20230829	101241	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4275	25	2	0.59	21451970	5093	18.51	4250	4370	4120	5520	2975	4250	4212.05	5.28	374	4476	4362	4281	4167	4086	4322	4127	110	1270	500	2890	5	1	22025767	942	-25.91	1.95	12	0.02	-165.00	2187.00	8570	20220826	-50.12	4060	20230726	5.30	8000	-46.56	20230203	4060	5.30	20230726	8120	-47.35	20220830	4060	5.30	20230726	1.44	N	134580	500	110 억	1163667	N	N	N	N
25	20230829	090823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4220	-30	5	-0.71	13530915	3231	11.74	4250	4370	4120	5520	2975	4250	4187.84	5.28	275	4476	4362	4281	4167	4086	4322	4127	110	1270	500	2890	5	1	22025767	929	-25.58	1.93	12	0.01	-165.00	2187.00	8570	20220826	-50.76	4060	20230726	3.94	8000	-47.25	20230203	4060	3.94	20230726	8120	-48.03	20220830	4060	3.94	20230726	1.44	N	134580	500	110 억	1163667	N	N	N	N
26	20230828	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	-55	5	-1.28	116538755	27517	87.55	4305	4395	4200	5590	3015	4305	4235.15	5.29	-1198	4435	4370	4295	4230	4155	4332	4192	110	1285	500	2920	5	1	22025767	936	-25.76	1.94	12	0.12	-165.00	2187.00	8570	20220826	-50.41	4060	20230726	4.68	8000	-46.88	20230203	4060	4.68	20230726	8120	-47.66	20220830	4060	4.68	20230726	1.39	N	134580	500	110 억	1164865	N	N	N	N
27	20230828	150822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	-55	5	-1.28	113932505	26902	85.59	4305	4395	4200	5590	3015	4305	4235.09	5.29	-1698	4435	4370	4295	4230	4155	4332	4192	110	1285	500	2920	5	1	22025767	936	-25.76	1.94	12	0.12	-165.00	2187.00	8570	20220826	-50.41	4060	20230726	4.68	8000	-46.88	20230203	4060	4.68	20230726	8120	-47.66	20220830	4060	4.68	20230726	1.39	N	134580	500	110 억	1164865	N	N	N	N
28	20230828	140823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4235	-70	5	-1.63	110623950	26122	83.11	4305	4395	4200	5590	3015	4305	4234.90	5.29	-1576	4435	4370	4295	4230	4155	4332	4192	110	1285	500	2920	5	1	22025767	933	-25.67	1.94	12	0.12	-165.00	2187.00	8570	20220826	-50.58	4060	20230726	4.31	8000	-47.06	20230203	4060	4.31	20230726	8120	-47.84	20220830	4060	4.31	20230726	1.39	N	134580	500	110 억	1164865	N	N	N	N
29	20230828	130830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4255	-50	5	-1.16	61786815	14533	46.24	4305	4395	4200	5590	3015	4305	4251.48	5.29	-2037	4435	4370	4295	4230	4155	4332	4192	110	1285	500	2920	5	1	22025767	937	-25.79	1.95	12	0.07	-165.00	2187.00	8570	20220826	-50.35	4060	20230726	4.80	8000	-46.81	20230203	4060	4.80	20230726	8120	-47.60	20220830	4060	4.80	20230726	1.39	N	134580	500	110 억	1164865	N	N	N	N
30	20230828	120822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4265	-40	5	-0.93	61659295	14503	46.14	4305	4395	4200	5590	3015	4305	4251.49	5.29	-2007	4435	4370	4295	4230	4155	4332	4192	110	1285	500	2920	5	1	22025767	939	-25.85	1.95	12	0.07	-165.00	2187.00	8570	20220826	-50.23	4060	20230726	5.05	8000	-46.69	20230203	4060	5.05	20230726	8120	-47.48	20220830	4060	5.05	20230726	1.39	N	134580	500	110 억	1164865	N	N	N	N
31	20230828	110817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4280	-25	5	-0.58	53705195	12636	40.20	4305	4395	4200	5590	3015	4305	4250.17	5.29	-1187	4435	4370	4295	4230	4155	4332	4192	110	1285	500	2920	5	1	22025767	943	-25.94	1.96	12	0.06	-165.00	2187.00	8570	20220826	-50.06	4060	20230726	5.42	8000	-46.50	20230203	4060	5.42	20230726	8120	-47.29	20220830	4060	5.42	20230726	1.39	N	134580	500	110 억	1164865	N	N	N	N
32	20230828	100810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4225	-80	5	-1.86	40449315	9505	30.24	4305	4395	4200	5590	3015	4305	4255.58	5.29	-1059	4435	4370	4295	4230	4155	4332	4192	110	1285	500	2920	5	1	22025767	931	-25.61	1.93	12	0.04	-165.00	2187.00	8570	20220826	-50.70	4060	20230726	4.06	8000	-47.19	20230203	4060	4.06	20230726	8120	-47.97	20220830	4060	4.06	20230726	1.39	N	134580	500	110 억	1164865	N	N	N	N
33	20230828	090823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4395	90	2	2.09	582015	133	0.42	4305	4395	4305	5590	3015	4305	4376.05	5.29	-70	4435	4370	4295	4230	4155	4332	4192	110	1285	500	2920	5	1	22025767	968	-26.64	2.01	12	0.00	-165.00	2187.00	8570	20220826	-48.72	4060	20230726	8.25	8000	-45.06	20230203	4060	8.25	20230726	8120	-45.87	20220830	4060	8.25	20230726	1.39	N	134580	500	110 억	1164865	N	N	N	N
34	20230825	160817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4305	-85	5	-1.94	133801465	31430	75.27	4320	4360	4220	5700	3075	4390	4257.11	5.32	-6548	4626	4507	4411	4292	4196	4460	4245	110	1310	500	2980	5	1	22025767	948	-26.09	1.97	12	0.14	-165.00	2187.00	8570	20220826	-49.77	4060	20230726	6.03	8000	-46.19	20230203	4060	6.03	20230726	8570	-49.77	20220826	4060	6.03	20230726	1.33	N	134580	500	110 억	1170966	N	N	N	N
35	20230825	150821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	-140	5	-3.19	128361735	30163	72.23	4320	4360	4220	5700	3075	4390	4255.60	5.32	-6313	4626	4507	4411	4292	4196	4460	4245	110	1310	500	2980	5	1	22025767	936	-25.76	1.94	12	0.14	-165.00	2187.00	8570	20220826	-50.41	4060	20230726	4.68	8000	-46.88	20230203	4060	4.68	20230726	8570	-50.41	20220826	4060	4.68	20230726	1.33	N	134580	500	110 억	1170966	N	N	N	N
36	20230825	140820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4265	-125	5	-2.85	109211640	25655	61.44	4320	4360	4220	5700	3075	4390	4256.93	5.32	-4168	4626	4507	4411	4292	4196	4460	4245	110	1310	500	2980	5	1	22025767	939	-25.85	1.95	12	0.12	-165.00	2187.00	8570	20220826	-50.23	4060	20230726	5.05	8000	-46.69	20230203	4060	5.05	20230726	8570	-50.23	20220826	4060	5.05	20230726	1.33	N	134580	500	110 억	1170966	N	N	N	N
37	20230825	130815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4285	-105	5	-2.39	95776450	22504	53.89	4320	4360	4220	5700	3075	4390	4255.97	5.32	-1044	4626	4507	4411	4292	4196	4460	4245	110	1310	500	2980	5	1	22025767	944	-25.97	1.96	12	0.10	-165.00	2187.00	8570	20220826	-50.00	4060	20230726	5.54	8000	-46.44	20230203	4060	5.54	20230726	8570	-50.00	20220826	4060	5.54	20230726	1.33	N	134580	500	110 억	1170966	N	N	N	N
38	20230825	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	-140	5	-3.19	93068650	21867	52.36	4320	4360	4220	5700	3075	4390	4256.12	5.32	-923	4626	4507	4411	4292	4196	4460	4245	110	1310	500	2980	5	1	22025767	936	-25.76	1.94	12	0.10	-165.00	2187.00	8570	20220826	-50.41	4060	20230726	4.68	8000	-46.88	20230203	4060	4.68	20230726	8570	-50.41	20220826	4060	4.68	20230726	1.33	N	134580	500	110 억	1170966	N	N	N	N
39	20230825	110818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4295	-95	5	-2.16	85755135	20153	48.26	4320	4360	4220	5700	3075	4390	4255.20	5.32	-192	4626	4507	4411	4292	4196	4460	4245	110	1310	500	2980	5	1	22025767	946	-26.03	1.96	12	0.09	-165.00	2187.00	8570	20220826	-49.88	4060	20230726	5.79	8000	-46.31	20230203	4060	5.79	20230726	8570	-49.88	20220826	4060	5.79	20230726	1.33	N	134580	500	110 억	1170966	N	N	N	N
40	20230825	100818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4285	-105	5	-2.39	57490700	13510	32.35	4320	4360	4220	5700	3075	4390	4255.42	5.32	922	4626	4507	4411	4292	4196	4460	4245	110	1310	500	2980	5	1	22025767	944	-25.97	1.96	12	0.06	-165.00	2187.00	8570	20220826	-50.00	4060	20230726	5.54	8000	-46.44	20230203	4060	5.54	20230726	8570	-50.00	20220826	4060	5.54	20230726	1.33	N	134580	500	110 억	1170966	N	N	N	N
41	20230825	090815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4310	-80	5	-1.82	9844060	2279	5.46	4320	4360	4310	5700	3075	4390	4319.46	5.32	-106	4626	4507	4411	4292	4196	4460	4245	110	1310	500	2980	5	1	22025767	949	-26.12	1.97	12	0.01	-165.00	2187.00	8570	20220826	-49.71	4060	20230726	6.16	8000	-46.12	20230203	4060	6.16	20230726	8570	-49.71	20220826	4060	6.16	20230726	1.33	N	134580	500	110 억	1170966	N	N	N	N
42	20230824	160810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4390	-10	5	-0.23	182956940	41759	42.73	4400	4530	4315	5720	3080	4400	4381.26	5.33	-4049	4853	4626	4398	4171	3943	4740	4285	110	1320	500	2990	5	1	22025767	967	-26.61	2.01	12	0.19	-165.00	2187.00	8570	20220826	-48.77	4060	20230726	8.13	8000	-45.12	20230203	4060	8.13	20230726	8570	-48.77	20220826	4060	8.13	20230726	1.25	N	134580	500	110 억	1175015	N	N	N	N
43	20230824	150809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4350	-50	5	-1.14	175068735	39969	40.90	4400	4530	4315	5720	3080	4400	4380.11	5.33	-3998	4853	4626	4398	4171	3943	4740	4285	110	1320	500	2990	5	1	22025767	958	-26.36	1.99	12	0.18	-165.00	2187.00	8570	20220826	-49.24	4060	20230726	7.14	8000	-45.62	20230203	4060	7.14	20230726	8570	-49.24	20220826	4060	7.14	20230726	1.25	N	134580	500	110 억	1175015	N	N	N	N
44	20230824	140811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4335	-65	5	-1.48	162941730	37174	38.04	4400	4530	4315	5720	3080	4400	4383.22	5.33	-2592	4853	4626	4398	4171	3943	4740	4285	110	1320	500	2990	5	1	22025767	955	-26.27	1.98	12	0.17	-165.00	2187.00	8570	20220826	-49.42	4060	20230726	6.77	8000	-45.81	20230203	4060	6.77	20230726	8570	-49.42	20220826	4060	6.77	20230726	1.25	N	134580	500	110 억	1175015	N	N	N	N
45	20230824	130813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4415	15	2	0.34	96698650	21962	22.47	4400	4530	4335	5720	3080	4400	4403.00	5.33	-1491	4853	4626	4398	4171	3943	4740	4285	110	1320	500	2990	5	1	22025767	972	-26.76	2.02	12	0.10	-165.00	2187.00	8570	20220826	-48.48	4060	20230726	8.74	8000	-44.81	20230203	4060	8.74	20230726	8570	-48.48	20220826	4060	8.74	20230726	1.25	N	134580	500	110 억	1175015	N	N	N	N
46	20230824	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4395	-5	5	-0.11	75871605	17211	17.61	4400	4530	4335	5720	3080	4400	4408.32	5.33	-1877	4853	4626	4398	4171	3943	4740	4285	110	1320	500	2990	5	1	22025767	968	-26.64	2.01	12	0.08	-165.00	2187.00	8570	20220826	-48.72	4060	20230726	8.25	8000	-45.06	20230203	4060	8.25	20230726	8570	-48.72	20220826	4060	8.25	20230726	1.25	N	134580	500	110 억	1175015	N	N	N	N
47	20230824	110813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4365	-35	5	-0.80	67348620	15265	15.62	4400	4530	4335	5720	3080	4400	4411.96	5.33	-1409	4853	4626	4398	4171	3943	4740	4285	110	1320	500	2990	5	1	22025767	961	-26.45	2.00	12	0.07	-165.00	2187.00	8570	20220826	-49.07	4060	20230726	7.51	8000	-45.44	20230203	4060	7.51	20230726	8570	-49.07	20220826	4060	7.51	20230726	1.25	N	134580	500	110 억	1175015	N	N	N	N
48	20230824	100808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4400	0	3	0.00	63966075	14492	14.83	4400	4530	4335	5720	3080	4400	4413.89	5.33	-1012	4853	4626	4398	4171	3943	4740	4285	110	1320	500	2990	5	1	22025767	969	-26.67	2.01	12	0.07	-165.00	2187.00	8570	20220826	-48.66	4060	20230726	8.37	8000	-45.00	20230203	4060	8.37	20230726	8570	-48.66	20220826	4060	8.37	20230726	1.25	N	134580	500	110 억	1175015	N	N	N	N
49	20230824	090812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4380	-20	5	-0.45	21114335	4762	4.87	4400	4530	4380	5720	3080	4400	4433.92	5.33	-946	4853	4626	4398	4171	3943	4740	4285	110	1320	500	2990	5	1	22025767	965	-26.55	2.00	12	0.02	-165.00	2187.00	8570	20220826	-48.89	4060	20230726	7.88	8000	-45.25	20230203	4060	7.88	20230726	8570	-48.89	20220826	4060	7.88	20230726	1.25	N	134580	500	110 억	1175015	N	N	N	N
50	20230823	160807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4400	110	2	2.56	427390870	97718	196.09	4205	4625	4170	5570	3005	4290	4373.72	5.24	21365	4533	4411	4293	4171	4053	4472	4232	110	1280	500	2910	5	1	22025767	969	-26.67	2.01	12	0.44	-165.00	2187.00	8790	20220822	-49.94	4060	20230726	8.37	8000	-45.00	20230203	4060	8.37	20230726	8570	-48.66	20220826	4060	8.37	20230726	1.27	N	134580	500	110 억	1153736	N	N	N	N
51	20230823	150807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4400	110	2	2.56	415220955	94952	190.54	4205	4625	4170	5570	3005	4290	4372.96	5.24	21343	4533	4411	4293	4171	4053	4472	4232	110	1280	500	2910	5	1	22025767	969	-26.67	2.01	12	0.43	-165.00	2187.00	8790	20220822	-49.94	4060	20230726	8.37	8000	-45.00	20230203	4060	8.37	20230726	8570	-48.66	20220826	4060	8.37	20230726	1.27	N	134580	500	110 억	1153736	N	N	N	N
52	20230823	140814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4380	90	2	2.10	338370310	77346	155.21	4205	4625	4170	5570	3005	4290	4374.76	5.24	18219	4533	4411	4293	4171	4053	4472	4232	110	1280	500	2910	5	1	22025767	965	-26.55	2.00	12	0.35	-165.00	2187.00	8790	20220822	-50.17	4060	20230726	7.88	8000	-45.25	20230203	4060	7.88	20230726	8570	-48.89	20220826	4060	7.88	20230726	1.27	N	134580	500	110 억	1153736	N	N	N	N
53	20230823	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4435	145	2	3.38	308993575	70685	141.84	4205	4625	4170	5570	3005	4290	4371.42	5.24	15205	4533	4411	4293	4171	4053	4472	4232	110	1280	500	2910	5	1	22025767	977	-26.88	2.03	12	0.32	-165.00	2187.00	8790	20220822	-49.54	4060	20230726	9.24	8000	-44.56	20230203	4060	9.24	20230726	8570	-48.25	20220826	4060	9.24	20230726	1.27	N	134580	500	110 억	1153736	N	N	N	N
54	20230823	120812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4490	200	2	4.66	286454070	65616	131.67	4205	4625	4170	5570	3005	4290	4365.61	5.24	14962	4533	4411	4293	4171	4053	4472	4232	110	1280	500	2910	5	1	22025767	989	-27.21	2.05	12	0.30	-165.00	2187.00	8790	20220822	-48.92	4060	20230726	10.59	8000	-43.88	20230203	4060	10.59	20230726	8570	-47.61	20220826	4060	10.59	20230726	1.27	N	134580	500	110 억	1153736	N	N	N	N
55	20230823	110807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4350	60	2	1.40	129143910	30416	61.04	4205	4395	4170	5570	3005	4290	4245.92	5.24	7084	4533	4411	4293	4171	4053	4472	4232	110	1280	500	2910	5	1	22025767	958	-26.36	1.99	12	0.14	-165.00	2187.00	8790	20220822	-50.51	4060	20230726	7.14	8000	-45.62	20230203	4060	7.14	20230726	8570	-49.24	20220826	4060	7.14	20230726	1.27	N	134580	500	110 억	1153736	N	N	N	N
56	20230823	100806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	-40	5	-0.93	80266015	19073	38.27	4205	4290	4170	5570	3005	4290	4208.36	5.24	4053	4533	4411	4293	4171	4053	4472	4232	110	1280	500	2910	5	1	22025767	936	-25.76	1.94	12	0.09	-165.00	2187.00	8790	20220822	-51.65	4060	20230726	4.68	8000	-46.88	20230203	4060	4.68	20230726	8570	-50.41	20220826	4060	4.68	20230726	1.27	N	134580	500	110 억	1153736	N	N	N	N
57	20230823	090814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4170	-120	5	-2.80	3518925	840	1.69	4205	4290	4170	5570	3005	4290	4189.20	5.24	96	4533	4411	4293	4171	4053	4472	4232	110	1280	500	2910	5	1	22025767	918	-25.27	1.91	12	0.00	-165.00	2187.00	8790	20220822	-52.56	4060	20230726	2.71	8000	-47.88	20230203	4060	2.71	20230726	8570	-51.34	20220826	4060	2.71	20230726	1.27	N	134580	500	110 억	1153736	N	N	N	N
58	20230822	160803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4290	110	2	2.63	204272865	47828	108.47	4200	4415	4175	5430	2930	4180	4270.99	5.23	1600	4506	4342	4256	4092	4006	4300	4050	110	1250	500	2840	5	1	22025767	945	-26.00	1.96	12	0.22	-165.00	2187.00	8810	20220819	-51.31	4060	20230726	5.67	8000	-46.38	20230203	4060	5.67	20230726	8790	-51.19	20220822	4060	5.67	20230726	1.24	N	134580	500	110 억	1152136	N	N	N	N
59	20230822	150804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4320	140	2	3.35	201730860	47236	107.13	4200	4415	4175	5430	2930	4180	4270.70	5.23	1524	4506	4342	4256	4092	4006	4300	4050	110	1250	500	2840	5	1	22025767	952	-26.18	1.98	12	0.21	-165.00	2187.00	8810	20220819	-50.96	4060	20230726	6.40	8000	-46.00	20230203	4060	6.40	20230726	8790	-50.85	20220822	4060	6.40	20230726	1.24	N	134580	500	110 억	1152136	N	N	N	N
60	20230822	140806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4330	150	2	3.59	162475780	38158	86.54	4200	4415	4175	5430	2930	4180	4257.97	5.23	-162	4506	4342	4256	4092	4006	4300	4050	110	1250	500	2840	5	1	22025767	954	-26.24	1.98	12	0.17	-165.00	2187.00	8810	20220819	-50.85	4060	20230726	6.65	8000	-45.88	20230203	4060	6.65	20230726	8790	-50.74	20220822	4060	6.65	20230726	1.24	N	134580	500	110 억	1152136	N	N	N	N
61	20230822	130802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4345	165	2	3.95	139141535	32763	74.31	4200	4415	4175	5430	2930	4180	4246.91	5.23	37	4506	4342	4256	4092	4006	4300	4050	110	1250	500	2840	5	1	22025767	957	-26.33	1.99	12	0.15	-165.00	2187.00	8810	20220819	-50.68	4060	20230726	7.02	8000	-45.69	20230203	4060	7.02	20230726	8790	-50.57	20220822	4060	7.02	20230726	1.24	N	134580	500	110 억	1152136	N	N	N	N
62	20230822	120750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4260	80	2	1.91	113379550	26771	60.72	4200	4415	4175	5430	2930	4180	4235.16	5.23	-4378	4506	4342	4256	4092	4006	4300	4050	110	1250	500	2840	5	1	22025767	938	-25.82	1.95	12	0.12	-165.00	2187.00	8810	20220819	-51.65	4060	20230726	4.93	8000	-46.75	20230203	4060	4.93	20230726	8790	-51.54	20220822	4060	4.93	20230726	1.24	N	134580	500	110 억	1152136	N	N	N	N
63	20230822	110802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	70	2	1.67	89743815	21231	48.15	4200	4415	4175	5430	2930	4180	4227.02	5.23	-4142	4506	4342	4256	4092	4006	4300	4050	110	1250	500	2840	5	1	22025767	936	-25.76	1.94	12	0.10	-165.00	2187.00	8810	20220819	-51.76	4060	20230726	4.68	8000	-46.88	20230203	4060	4.68	20230726	8790	-51.65	20220822	4060	4.68	20230726	1.24	N	134580	500	110 억	1152136	N	N	N	N
64	20230822	100759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4285	105	2	2.51	87713370	20752	47.07	4200	4415	4175	5430	2930	4180	4226.74	5.23	-3821	4506	4342	4256	4092	4006	4300	4050	110	1250	500	2840	5	1	22025767	944	-25.97	1.96	12	0.09	-165.00	2187.00	8810	20220819	-51.36	4060	20230726	5.54	8000	-46.44	20230203	4060	5.54	20230726	8790	-51.25	20220822	4060	5.54	20230726	1.24	N	134580	500	110 억	1152136	N	N	N	N
65	20230822	090802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4220	40	2	0.96	1974670	461	1.05	4200	4415	4200	5430	2930	4180	4283.45	5.23	-271	4506	4342	4256	4092	4006	4300	4050	110	1250	500	2840	5	1	22025767	929	-25.58	1.93	12	0.00	-165.00	2187.00	8810	20220819	-52.10	4060	20230726	3.94	8000	-47.25	20230203	4060	3.94	20230726	8790	-51.99	20220822	4060	3.94	20230726	1.24	N	134580	500	110 억	1152136	N	N	N	N
66	20230821	160759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4180	-85	5	-1.99	186631615	43971	222.57	4265	4420	4170	5540	2990	4265	4244.43	5.25	-3985	4411	4337	4276	4202	4141	4375	4240	110	1275	500	2900	5	1	22025767	921	-25.33	1.91	12	0.20	-165.00	2187.00	9180	20220818	-54.47	4060	20230726	2.96	8000	-47.75	20230203	4060	2.96	20230726	8790	-52.45	20220822	4060	2.96	20230726	1.23	N	134580	500	110 억	1156044	N	N	N	N
67	20230821	150804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4235	-30	5	-0.70	168251775	39577	200.33	4265	4420	4170	5540	2990	4265	4251.25	5.25	-3521	4411	4337	4276	4202	4141	4375	4240	110	1275	500	2900	5	1	22025767	933	-25.67	1.94	12	0.18	-165.00	2187.00	9180	20220818	-53.87	4060	20230726	4.31	8000	-47.06	20230203	4060	4.31	20230726	8790	-51.82	20220822	4060	4.31	20230726	1.23	N	134580	500	110 억	1156044	N	N	N	N
68	20230821	140801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4270	5	2	0.12	154687505	36370	184.10	4265	4420	4170	5540	2990	4265	4253.16	5.25	-1687	4411	4337	4276	4202	4141	4375	4240	110	1275	500	2900	5	1	22025767	941	-25.88	1.95	12	0.17	-165.00	2187.00	9180	20220818	-53.49	4060	20230726	5.17	8000	-46.62	20230203	4060	5.17	20230726	8790	-51.42	20220822	4060	5.17	20230726	1.23	N	134580	500	110 억	1156044	N	N	N	N
69	20230821	130810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	-15	5	-0.35	136817935	32144	162.71	4265	4420	4170	5540	2990	4265	4256.41	5.25	-1636	4411	4337	4276	4202	4141	4375	4240	110	1275	500	2900	5	1	22025767	936	-25.76	1.94	12	0.15	-165.00	2187.00	9180	20220818	-53.70	4060	20230726	4.68	8000	-46.88	20230203	4060	4.68	20230726	8790	-51.65	20220822	4060	4.68	20230726	1.23	N	134580	500	110 억	1156044	N	N	N	N
70	20230821	120806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4280	15	2	0.35	123903370	29091	147.25	4265	4420	4170	5540	2990	4265	4259.17	5.25	-1184	4411	4337	4276	4202	4141	4375	4240	110	1275	500	2900	5	1	22025767	943	-25.94	1.96	12	0.13	-165.00	2187.00	9180	20220818	-53.38	4060	20230726	5.42	8000	-46.50	20230203	4060	5.42	20230726	8790	-51.31	20220822	4060	5.42	20230726	1.23	N	134580	500	110 억	1156044	N	N	N	N
71	20230821	110800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4285	20	2	0.47	101196985	23781	120.37	4265	4420	4170	5540	2990	4265	4255.37	5.25	1701	4411	4337	4276	4202	4141	4375	4240	110	1275	500	2900	5	1	22025767	944	-25.97	1.96	12	0.11	-165.00	2187.00	9180	20220818	-53.32	4060	20230726	5.54	8000	-46.44	20230203	4060	5.54	20230726	8790	-51.25	20220822	4060	5.54	20230726	1.23	N	134580	500	110 억	1156044	N	N	N	N
72	20230821	100759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4210	-55	5	-1.29	41726400	9856	49.89	4265	4420	4170	5540	2990	4265	4233.60	5.25	293	4411	4337	4276	4202	4141	4375	4240	110	1275	500	2900	5	1	22025767	927	-25.52	1.93	12	0.04	-165.00	2187.00	9180	20220818	-54.14	4060	20230726	3.69	8000	-47.38	20230203	4060	3.69	20230726	8790	-52.10	20220822	4060	3.69	20230726	1.23	N	134580	500	110 억	1156044	N	N	N	N
73	20230821	090807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4265	0	3	0.00	896920	210	1.06	4265	4420	4265	5540	2990	4265	4271.05	5.25	-21	4411	4337	4276	4202	4141	4375	4240	110	1275	500	2900	5	1	22025767	939	-25.85	1.95	12	0.00	-165.00	2187.00	9180	20220818	-53.54	4060	20230726	5.05	8000	-46.69	20230203	4060	5.05	20230726	8790	-51.48	20220822	4060	5.05	20230726	1.23	N	134580	500	110 억	1156044	N	N	N	N
74	20230818	160800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4265	-35	5	-0.81	84371745	19756	29.26	4220	4350	4215	5590	3010	4300	4269.90	5.25	-17	4540	4420	4290	4170	4040	4480	4230	110	1290	500	2920	5	1	22025767	939	-25.85	1.95	12	0.09	-165.00	2187.00	9180	20220818	-53.54	4060	20230726	5.05	8000	-46.69	20230203	4060	5.05	20230726	9180	-53.54	20220818	4060	5.05	20230726	1.17	N	134580	500	110 억	1156061	N	N	N	N
75	20230818	150752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4295	-5	5	-0.12	74806365	17508	25.93	4220	4350	4215	5590	3010	4300	4271.87	5.25	-1023	4540	4420	4290	4170	4040	4480	4230	110	1290	500	2920	5	1	22025767	946	-26.03	1.96	12	0.08	-165.00	2187.00	9180	20220818	-53.21	4060	20230726	5.79	8000	-46.31	20230203	4060	5.79	20230726	9180	-53.21	20220818	4060	5.79	20230726	1.17	N	134580	500	110 억	1156061	N	N	N	N
76	20230818	140758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4295	-5	5	-0.12	50298640	11810	17.49	4220	4350	4215	5590	3010	4300	4257.11	5.25	-976	4540	4420	4290	4170	4040	4480	4230	110	1290	500	2920	5	1	22025767	946	-26.03	1.96	12	0.05	-165.00	2187.00	9180	20220818	-53.21	4060	20230726	5.79	8000	-46.31	20230203	4060	5.79	20230726	9180	-53.21	20220818	4060	5.79	20230726	1.17	N	134580	500	110 억	1156061	N	N	N	N
77	20230818	130751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4300	0	3	0.00	37947350	8917	13.20	4220	4350	4215	5590	3010	4300	4252.89	5.25	340	4540	4420	4290	4170	4040	4480	4230	110	1290	500	2920	5	1	22025767	947	-26.06	1.97	12	0.04	-165.00	2187.00	9180	20220818	-53.16	4060	20230726	5.91	8000	-46.25	20230203	4060	5.91	20230726	9180	-53.16	20220818	4060	5.91	20230726	1.17	N	134580	500	110 억	1156061	N	N	N	N
78	20230818	120805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4310	10	2	0.23	37710450	8862	13.12	4220	4350	4215	5590	3010	4300	4252.53	5.25	340	4540	4420	4290	4170	4040	4480	4230	110	1290	500	2920	5	1	22025767	949	-26.12	1.97	12	0.04	-165.00	2187.00	9180	20220818	-53.05	4060	20230726	6.16	8000	-46.12	20230203	4060	6.16	20230726	9180	-53.05	20220818	4060	6.16	20230726	1.17	N	134580	500	110 억	1156061	N	N	N	N
79	20230818	110755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4295	-5	5	-0.12	30756850	7247	10.73	4220	4350	4215	5590	3010	4300	4239.79	5.25	88	4540	4420	4290	4170	4040	4480	4230	110	1290	500	2920	5	1	22025767	946	-26.03	1.96	12	0.03	-165.00	2187.00	9180	20220818	-53.21	4060	20230726	5.79	8000	-46.31	20230203	4060	5.79	20230726	9180	-53.21	20220818	4060	5.79	20230726	1.17	N	134580	500	110 억	1156061	N	N	N	N
80	20230818	100759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4225	-75	5	-1.74	21582175	5084	7.53	4220	4350	4215	5590	3010	4300	4238.92	5.25	-710	4540	4420	4290	4170	4040	4480	4230	110	1290	500	2920	5	1	22025767	931	-25.61	1.93	12	0.02	-165.00	2187.00	9180	20220818	-53.98	4060	20230726	4.06	8000	-47.19	20230203	4060	4.06	20230726	9180	-53.98	20220818	4060	4.06	20230726	1.17	N	134580	500	110 억	1156061	N	N	N	N
81	20230818	090802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4295	-5	5	-0.12	4336230	1009	1.49	4220	4350	4220	5590	3010	4300	4294.99	5.25	-100	4540	4420	4290	4170	4040	4480	4230	110	1290	500	2920	5	1	22025767	946	-26.03	1.96	12	0.00	-165.00	2187.00	9180	20220818	-53.21	4060	20230726	5.79	8000	-46.31	20230203	4060	5.79	20230726	9180	-53.21	20220818	4060	5.79	20230726	1.17	N	134580	500	110 억	1156061	N	N	N	N
82	20230817	160759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4300	35	2	0.82	287603705	67529	45.53	4160	4410	4160	5540	2990	4265	4258.97	5.18	14980	4681	4472	4326	4117	3971	4400	4045	110	1275	500	2900	5	1	22025767	947	-26.06	1.97	12	0.31	-165.00	2187.00	9180	20220818	-53.16	4060	20230726	5.91	8000	-46.25	20230203	4060	5.91	20230726	9180	-53.16	20220818	4060	5.91	20230726	1.16	N	134580	500	110 억	1141064	N	N	N	N
83	20230817	150804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4300	35	2	0.82	267728630	62907	42.41	4160	4410	4160	5540	2990	4265	4255.94	5.18	15622	4681	4472	4326	4117	3971	4400	4045	110	1275	500	2900	5	1	22025767	947	-26.06	1.97	12	0.29	-165.00	2187.00	9180	20220818	-53.16	4060	20230726	5.91	8000	-46.25	20230203	4060	5.91	20230726	9180	-53.16	20220818	4060	5.91	20230726	1.16	N	134580	500	110 억	1141064	N	N	N	N
84	20230817	140758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4410	145	2	3.40	233855325	55060	37.12	4160	4410	4160	5540	2990	4265	4247.28	5.18	11943	4681	4472	4326	4117	3971	4400	4045	110	1275	500	2900	5	1	22025767	971	-26.73	2.02	12	0.25	-165.00	2187.00	9180	20220818	-51.96	4060	20230726	8.62	8000	-44.88	20230203	4060	8.62	20230726	9180	-51.96	20220818	4060	8.62	20230726	1.16	N	134580	500	110 억	1141064	N	N	N	N
85	20230817	130756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4240	-25	5	-0.59	142876740	33948	22.89	4160	4300	4160	5540	2990	4265	4208.69	5.18	4497	4681	4472	4326	4117	3971	4400	4045	110	1275	500	2900	5	1	22025767	934	-25.70	1.94	12	0.15	-165.00	2187.00	9180	20220818	-53.81	4060	20230726	4.43	8000	-47.00	20230203	4060	4.43	20230726	9180	-53.81	20220818	4060	4.43	20230726	1.16	N	134580	500	110 억	1141064	N	N	N	N
86	20230817	120758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4245	-20	5	-0.47	121333860	28834	19.44	4160	4300	4160	5540	2990	4265	4208.01	5.18	3594	4681	4472	4326	4117	3971	4400	4045	110	1275	500	2900	5	1	22025767	935	-25.73	1.94	12	0.13	-165.00	2187.00	9180	20220818	-53.76	4060	20230726	4.56	8000	-46.94	20230203	4060	4.56	20230726	9180	-53.76	20220818	4060	4.56	20230726	1.16	N	134580	500	110 억	1141064	N	N	N	N
87	20230817	110758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4230	-35	5	-0.82	115866925	27548	18.57	4160	4300	4160	5540	2990	4265	4206.00	5.18	3109	4681	4472	4326	4117	3971	4400	4045	110	1275	500	2900	5	1	22025767	932	-25.64	1.93	12	0.13	-165.00	2187.00	9180	20220818	-53.92	4060	20230726	4.19	8000	-47.12	20230203	4060	4.19	20230726	9180	-53.92	20220818	4060	4.19	20230726	1.16	N	134580	500	110 억	1141064	N	N	N	N
88	20230817	100753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4200	-65	5	-1.52	71029055	16923	11.41	4160	4300	4160	5540	2990	4265	4197.19	5.18	434	4681	4472	4326	4117	3971	4400	4045	110	1275	500	2900	5	1	22025767	925	-25.45	1.92	12	0.08	-165.00	2187.00	9180	20220818	-54.25	4060	20230726	3.45	8000	-47.50	20230203	4060	3.45	20230726	9180	-54.25	20220818	4060	3.45	20230726	1.16	N	134580	500	110 억	1141064	N	N	N	N
89	20230817	090752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4200	-65	5	-1.52	41258745	9826	6.62	4160	4300	4160	5540	2990	4265	4198.94	5.18	948	4681	4472	4326	4117	3971	4400	4045	110	1275	500	2900	5	1	22025767	925	-25.45	1.92	12	0.04	-165.00	2187.00	9180	20220818	-54.25	4060	20230726	3.45	8000	-47.50	20230203	4060	3.45	20230726	9180	-54.25	20220818	4060	3.45	20230726	1.16	N	134580	500	110 억	1141064	N	N	N	N
90	20230816	160758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4265	-375	5	-8.08	640039495	148324	607.61	4445	4535	4180	6030	3250	4640	4315.14	5.19	-1172	4826	4732	4656	4562	4486	4695	4525	110	1390	500	3150	5	1	22025767	939	-25.85	1.95	12	0.67	-165.00	2187.00	9770	20220812	-56.35	4060	20230726	5.05	8000	-46.69	20230203	4060	5.05	20230726	9180	-53.54	20220818	4060	5.05	20230726	1.17	N	134580	500	110 억	1142236	N	N	N	N
91	20230816	150759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4225	-415	5	-8.94	595100910	137733	564.23	4445	4535	4180	6030	3250	4640	4320.69	5.19	11	4826	4732	4656	4562	4486	4695	4525	110	1390	500	3150	5	1	22025767	931	-25.61	1.93	12	0.63	-165.00	2187.00	9770	20220812	-56.76	4060	20230726	4.06	8000	-47.19	20230203	4060	4.06	20230726	9180	-53.98	20220818	4060	4.06	20230726	1.17	N	134580	500	110 억	1142236	N	N	N	N
92	20230816	140757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4220	-420	5	-9.05	540409040	124759	511.08	4445	4535	4180	6030	3250	4640	4331.62	5.19	2606	4826	4732	4656	4562	4486	4695	4525	110	1390	500	3150	5	1	22025767	929	-25.58	1.93	12	0.57	-165.00	2187.00	9770	20220812	-56.81	4060	20230726	3.94	8000	-47.25	20230203	4060	3.94	20230726	9180	-54.03	20220818	4060	3.94	20230726	1.17	N	134580	500	110 억	1142236	N	N	N	N
93	20230816	130754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4280	-360	5	-7.76	433260030	99284	406.72	4445	4535	4205	6030	3250	4640	4363.85	5.19	4056	4826	4732	4656	4562	4486	4695	4525	110	1390	500	3150	5	1	22025767	943	-25.94	1.96	12	0.45	-165.00	2187.00	9770	20220812	-56.19	4060	20230726	5.42	8000	-46.50	20230203	4060	5.42	20230726	9180	-53.38	20220818	4060	5.42	20230726	1.17	N	134580	500	110 억	1142236	N	N	N	N
94	20230816	120805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4360	-280	5	-6.03	312478110	70911	290.49	4445	4535	4300	6030	3250	4640	4406.62	5.19	381	4826	4732	4656	4562	4486	4695	4525	110	1390	500	3150	5	1	22025767	960	-26.42	1.99	12	0.32	-165.00	2187.00	9770	20220812	-55.37	4060	20230726	7.39	8000	-45.50	20230203	4060	7.39	20230726	9180	-52.51	20220818	4060	7.39	20230726	1.17	N	134580	500	110 억	1142236	N	N	N	N
95	20230816	110801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4375	-265	5	-5.71	302562980	68628	281.14	4445	4535	4300	6030	3250	4640	4408.74	5.19	1052	4826	4732	4656	4562	4486	4695	4525	110	1390	500	3150	5	1	22025767	964	-26.52	2.00	12	0.31	-165.00	2187.00	9770	20220812	-55.22	4060	20230726	7.76	8000	-45.31	20230203	4060	7.76	20230726	9180	-52.34	20220818	4060	7.76	20230726	1.17	N	134580	500	110 억	1142236	N	N	N	N
96	20230816	100759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4425	-215	5	-4.63	189799015	42726	175.03	4445	4535	4385	6030	3250	4640	4442.24	5.19	2455	4826	4732	4656	4562	4486	4695	4525	110	1390	500	3150	5	1	22025767	975	-26.82	2.02	12	0.19	-165.00	2187.00	9770	20220812	-54.71	4060	20230726	8.99	8000	-44.69	20230203	4060	8.99	20230726	9180	-51.80	20220818	4060	8.99	20230726	1.17	N	134580	500	110 억	1142236	N	N	N	N
97	20230816	090756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4405	-235	5	-5.06	108781795	24382	99.88	4445	4535	4405	6030	3250	4640	4461.56	5.19	1135	4826	4732	4656	4562	4486	4695	4525	110	1390	500	3150	5	1	22025767	970	-26.70	2.01	12	0.11	-165.00	2187.00	9770	20220812	-54.91	4060	20230726	8.50	8000	-44.94	20230203	4060	8.50	20230726	9180	-52.02	20220818	4060	8.50	20230726	1.17	N	134580	500	110 억	1142236	N	N	N	N
98	20230814	160748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4640	-155	5	-3.23	113015310	24411	122.24	4750	4750	4580	6230	3360	4795	4629.69	5.23	-8739	4945	4870	4760	4685	4575	4815	4630	110	1435	500	3260	5	1	22025767	1022	-28.12	2.12	12	0.11	-165.00	2187.00	9770	20220812	-52.51	4060	20230726	14.29	8000	-42.00	20230203	4060	14.29	20230726	9180	-49.46	20220818	4060	14.29	20230726	1.15	N	134580	500	110 억	1150973	N	N	N	N
99	20230814	150745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4610	-185	5	-3.86	100575180	21710	108.71	4750	4750	4585	6230	3360	4795	4632.67	5.23	-7458	4945	4870	4760	4685	4575	4815	4630	110	1435	500	3260	5	1	22025767	1015	-27.94	2.11	12	0.10	-165.00	2187.00	9770	20220812	-52.81	4060	20230726	13.55	8000	-42.38	20230203	4060	13.55	20230726	9180	-49.78	20220818	4060	13.55	20230726	1.15	N	134580	500	110 억	1150973	N	N	N	N
100	20230814	140747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4620	-175	5	-3.65	72942960	15698	78.61	4750	4750	4605	6230	3360	4795	4646.64	5.23	-4801	4945	4870	4760	4685	4575	4815	4630	110	1435	500	3260	5	1	22025767	1018	-28.00	2.11	12	0.07	-165.00	2187.00	9770	20220812	-52.71	4060	20230726	13.79	8000	-42.25	20230203	4060	13.79	20230726	9180	-49.67	20220818	4060	13.79	20230726	1.15	N	134580	500	110 억	1150973	N	N	N	N
101	20230814	130740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4640	-155	5	-3.23	55324130	11878	59.48	4750	4750	4615	6230	3360	4795	4657.70	5.23	-2732	4945	4870	4760	4685	4575	4815	4630	110	1435	500	3260	5	1	22025767	1022	-28.12	2.12	12	0.05	-165.00	2187.00	9770	20220812	-52.51	4060	20230726	14.29	8000	-42.00	20230203	4060	14.29	20230726	9180	-49.46	20220818	4060	14.29	20230726	1.15	N	134580	500	110 억	1150973	N	N	N	N
102	20230814	120745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4645	-150	5	-3.13	52400620	11246	56.31	4750	4750	4615	6230	3360	4795	4659.49	5.23	-2518	4945	4870	4760	4685	4575	4815	4630	110	1435	500	3260	5	1	22025767	1023	-28.15	2.12	12	0.05	-165.00	2187.00	9770	20220812	-52.46	4060	20230726	14.41	8000	-41.94	20230203	4060	14.41	20230726	9180	-49.40	20220818	4060	14.41	20230726	1.15	N	134580	500	110 억	1150973	N	N	N	N
103	20230814	110741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4655	-140	5	-2.92	32167075	6886	34.48	4750	4750	4615	6230	3360	4795	4671.37	5.23	-572	4945	4870	4760	4685	4575	4815	4630	110	1435	500	3260	5	1	22025767	1025	-28.21	2.13	12	0.03	-165.00	2187.00	9770	20220812	-52.35	4060	20230726	14.66	8000	-41.81	20230203	4060	14.66	20230726	9180	-49.29	20220818	4060	14.66	20230726	1.15	N	134580	500	110 억	1150973	N	N	N	N
104	20230814	100742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4675	-120	5	-2.50	23178545	4953	24.80	4750	4750	4615	6230	3360	4795	4679.70	5.23	167	4945	4870	4760	4685	4575	4815	4630	110	1435	500	3260	5	1	22025767	1030	-28.33	2.14	12	0.02	-165.00	2187.00	9770	20220812	-52.15	4060	20230726	15.15	8000	-41.56	20230203	4060	15.15	20230726	9180	-49.07	20220818	4060	15.15	20230726	1.15	N	134580	500	110 억	1150973	N	N	N	N
105	20230814	090740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4740	-55	5	-1.15	2188860	461	2.31	4750	4750	4735	6230	3360	4795	4748.07	5.23	-304	4945	4870	4760	4685	4575	4815	4630	110	1435	500	3260	5	1	22025767	1044	-28.73	2.17	12	0.00	-165.00	2187.00	9770	20220812	-51.48	4060	20230726	16.75	8000	-40.75	20230203	4060	16.75	20230726	9180	-48.37	20220818	4060	16.75	20230726	1.15	N	134580	500	110 억	1150973	N	N	N	N
106	20230811	160742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4795	0	3	0.00	95055545	19965	32.01	4810	4835	4650	6230	3360	4795	4761.11	5.25	-6556	5061	4927	4766	4632	4471	4995	4700	110	1435	500	3260	5	1	22025767	1056	-29.06	2.19	12	0.09	-165.00	2187.00	9770	20220812	-50.92	4060	20230726	18.10	8000	-40.06	20230203	4060	18.10	20230726	9770	-50.92	20220812	4060	18.10	20230726	1.15	N	134580	500	110 억	1157373	N	N	N	N
107	20230811	150737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4805	10	2	0.21	86279470	18122	29.06	4810	4835	4650	6230	3360	4795	4761.03	5.25	-6306	5061	4927	4766	4632	4471	4995	4700	110	1435	500	3260	5	1	22025767	1058	-29.12	2.20	12	0.08	-165.00	2187.00	9770	20220812	-50.82	4060	20230726	18.35	8000	-39.94	20230203	4060	18.35	20230726	9770	-50.82	20220812	4060	18.35	20230726	1.15	N	134580	500	110 억	1157373	N	N	N	N
108	20230811	140735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4750	-45	5	-0.94	73988360	15552	24.94	4810	4835	4650	6230	3360	4795	4757.48	5.25	-4605	5061	4927	4766	4632	4471	4995	4700	110	1435	500	3260	5	1	22025767	1046	-28.79	2.17	12	0.07	-165.00	2187.00	9770	20220812	-51.38	4060	20230726	17.00	8000	-40.62	20230203	4060	17.00	20230726	9770	-51.38	20220812	4060	17.00	20230726	1.15	N	134580	500	110 억	1157373	N	N	N	N
109	20230811	130735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4800	5	2	0.10	66674615	14020	22.48	4810	4835	4650	6230	3360	4795	4755.68	5.25	-4564	5061	4927	4766	4632	4471	4995	4700	110	1435	500	3260	5	1	22025767	1057	-29.09	2.19	12	0.06	-165.00	2187.00	9770	20220812	-50.87	4060	20230726	18.23	8000	-40.00	20230203	4060	18.23	20230726	9770	-50.87	20220812	4060	18.23	20230726	1.15	N	134580	500	110 억	1157373	N	N	N	N
110	20230811	120728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4800	5	2	0.10	59990965	12629	20.25	4810	4810	4650	6230	3360	4795	4750.25	5.25	-3616	5061	4927	4766	4632	4471	4995	4700	110	1435	500	3260	5	1	22025767	1057	-29.09	2.19	12	0.06	-165.00	2187.00	9770	20220812	-50.87	4060	20230726	18.23	8000	-40.00	20230203	4060	18.23	20230726	9770	-50.87	20220812	4060	18.23	20230726	1.15	N	134580	500	110 억	1157373	N	N	N	N
111	20230811	110728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4750	-45	5	-0.94	35374790	7482	12.00	4810	4810	4650	6230	3360	4795	4727.99	5.25	-3288	5061	4927	4766	4632	4471	4995	4700	110	1435	500	3260	5	1	22025767	1046	-28.79	2.17	12	0.03	-165.00	2187.00	9770	20220812	-51.38	4060	20230726	17.00	8000	-40.62	20230203	4060	17.00	20230726	9770	-51.38	20220812	4060	17.00	20230726	1.15	N	134580	500	110 억	1157373	N	N	N	N
112	20230811	100727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4735	-60	5	-1.25	17603445	3737	5.99	4810	4810	4650	6230	3360	4795	4710.58	5.25	-1496	5061	4927	4766	4632	4471	4995	4700	110	1435	500	3260	5	1	22025767	1043	-28.70	2.17	12	0.02	-165.00	2187.00	9770	20220812	-51.54	4060	20230726	16.63	8000	-40.81	20230203	4060	16.63	20230726	9770	-51.54	20220812	4060	16.63	20230726	1.15	N	134580	500	110 억	1157373	N	N	N	N
113	20230811	090735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4650	-145	5	-3.02	4291600	913	1.46	4810	4810	4650	6230	3360	4795	4700.55	5.25	-157	5061	4927	4766	4632	4471	4995	4700	110	1435	500	3260	5	1	22025767	1024	-28.18	2.13	12	0.00	-165.00	2187.00	9770	20220812	-52.41	4060	20230726	14.53	8000	-41.88	20230203	4060	14.53	20230726	9770	-52.41	20220812	4060	14.53	20230726	1.15	N	134580	500	110 억	1157373	N	N	N	N
114	20230810	160727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4795	65	2	1.37	293586010	62370	223.89	4610	4900	4605	6140	3315	4730	4707.17	5.21	8776	4913	4821	4698	4606	4483	4760	4545	110	1412	500	3210	5	1	22025767	1056	-29.06	2.19	12	0.28	-165.00	2187.00	9770	20220812	-50.92	4060	20230726	18.10	8000	-40.06	20230203	4060	18.10	20230726	9770	-50.92	20220812	4060	18.10	20230726	1.10	N	134580	500	110 억	1148072	N	N	N	N
115	20230810	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4725	-5	5	-0.11	284155710	60365	216.70	4610	4900	4605	6140	3315	4730	4707.29	5.21	8807	4913	4821	4698	4606	4483	4760	4545	110	1412	500	3210	5	1	22025767	1041	-28.64	2.16	12	0.27	-165.00	2187.00	9770	20220812	-51.64	4060	20230726	16.38	8000	-40.94	20230203	4060	16.38	20230726	9770	-51.64	20220812	4060	16.38	20230726	1.10	N	134580	500	110 억	1148072	N	N	N	N
116	20230810	140725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4745	15	2	0.32	281348095	59768	214.55	4610	4900	4605	6140	3315	4730	4707.34	5.21	8740	4913	4821	4698	4606	4483	4760	4545	110	1412	500	3210	5	1	22025767	1045	-28.76	2.17	12	0.27	-165.00	2187.00	9770	20220812	-51.43	4060	20230726	16.87	8000	-40.69	20230203	4060	16.87	20230726	9770	-51.43	20220812	4060	16.87	20230726	1.10	N	134580	500	110 억	1148072	N	N	N	N
117	20230810	130719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4705	-25	5	-0.53	277016940	58849	211.25	4610	4900	4605	6140	3315	4730	4707.25	5.21	8288	4913	4821	4698	4606	4483	4760	4545	110	1412	500	3210	5	1	22025767	1036	-28.52	2.15	12	0.27	-165.00	2187.00	9770	20220812	-51.84	4060	20230726	15.89	8000	-41.19	20230203	4060	15.89	20230726	9770	-51.84	20220812	4060	15.89	20230726	1.10	N	134580	500	110 억	1148072	N	N	N	N
118	20230810	120732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4730	0	3	0.00	240929850	51150	183.62	4610	4900	4605	6140	3315	4730	4710.26	5.21	2287	4913	4821	4698	4606	4483	4760	4545	110	1412	500	3210	5	1	22025767	1042	-28.67	2.16	12	0.23	-165.00	2187.00	9770	20220812	-51.59	4060	20230726	16.50	8000	-40.88	20230203	4060	16.50	20230726	9770	-51.59	20220812	4060	16.50	20230726	1.10	N	134580	500	110 억	1148072	N	N	N	N
119	20230810	110732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4755	25	2	0.53	185365880	39432	141.55	4610	4900	4605	6140	3315	4730	4700.90	5.21	-1127	4913	4821	4698	4606	4483	4760	4545	110	1412	500	3210	5	1	22025767	1047	-28.82	2.17	12	0.18	-165.00	2187.00	9770	20220812	-51.33	4060	20230726	17.12	8000	-40.56	20230203	4060	17.12	20230726	9770	-51.33	20220812	4060	17.12	20230726	1.10	N	134580	500	110 억	1148072	N	N	N	N
120	20230810	100728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4705	-25	5	-0.53	95489895	20346	73.04	4610	4900	4605	6140	3315	4730	4693.30	5.21	-2469	4913	4821	4698	4606	4483	4760	4545	110	1412	500	3210	5	1	22025767	1036	-28.52	2.15	12	0.09	-165.00	2187.00	9770	20220812	-51.84	4060	20230726	15.89	8000	-41.19	20230203	4060	15.89	20230726	9770	-51.84	20220812	4060	15.89	20230726	1.10	N	134580	500	110 억	1148072	N	N	N	N
121	20230810	090736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4635	-95	5	-2.01	29751245	6354	22.81	4610	4900	4610	6140	3315	4730	4682.29	5.21	-4260	4913	4821	4698	4606	4483	4760	4545	110	1412	500	3210	5	1	22025767	1021	-28.09	2.12	12	0.03	-165.00	2187.00	9770	20220812	-52.56	4060	20230726	14.16	8000	-42.06	20230203	4060	14.16	20230726	9770	-52.56	20220812	4060	14.16	20230726	1.10	N	134580	500	110 억	1148072	N	N	N	N
122	20230809	160726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4730	-35	5	-0.73	130220375	27857	45.44	4765	4790	4575	6190	3340	4765	4674.44	5.23	-3233	5135	4950	4845	4660	4555	4897	4607	110	1425	500	3240	5	1	22025767	1042	-28.67	2.16	12	0.13	-165.00	2187.00	9770	20220812	-51.59	4060	20230726	16.50	8000	-40.88	20230203	4060	16.50	20230726	9770	-51.59	20220812	4060	16.50	20230726	1.13	N	134580	500	110 억	1151246	N	N	N	N
123	20230809	150718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4750	-15	5	-0.31	126885935	27152	44.29	4765	4790	4575	6190	3340	4765	4673.00	5.23	-3085	5135	4950	4845	4660	4555	4897	4607	110	1425	500	3240	5	1	22025767	1046	-28.79	2.17	12	0.12	-165.00	2187.00	9770	20220812	-51.38	4060	20230726	17.00	8000	-40.62	20230203	4060	17.00	20230726	9770	-51.38	20220812	4060	17.00	20230726	1.13	N	134580	500	110 억	1151246	N	N	N	N
124	20230809	140716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4690	-75	5	-1.57	116069970	24873	40.57	4765	4790	4575	6190	3340	4765	4666.31	5.23	-1951	5135	4950	4845	4660	4555	4897	4607	110	1425	500	3240	5	1	22025767	1033	-28.42	2.14	12	0.11	-165.00	2187.00	9770	20220812	-52.00	4060	20230726	15.52	8000	-41.38	20230203	4060	15.52	20230726	9770	-52.00	20220812	4060	15.52	20230726	1.13	N	134580	500	110 억	1151246	N	N	N	N
125	20230809	130733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4755	-10	5	-0.21	109485180	23479	38.30	4765	4790	4575	6190	3340	4765	4662.89	5.23	-892	5135	4950	4845	4660	4555	4897	4607	110	1425	500	3240	5	1	22025767	1047	-28.82	2.17	12	0.11	-165.00	2187.00	9770	20220812	-51.33	4060	20230726	17.12	8000	-40.56	20230203	4060	17.12	20230726	9770	-51.33	20220812	4060	17.12	20230726	1.13	N	134580	500	110 억	1151246	N	N	N	N
126	20230809	120730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4720	-45	5	-0.94	94629100	20357	33.20	4765	4785	4575	6190	3340	4765	4648.19	5.23	-315	5135	4950	4845	4660	4555	4897	4607	110	1425	500	3240	5	1	22025767	1040	-28.61	2.16	12	0.09	-165.00	2187.00	9770	20220812	-51.69	4060	20230726	16.26	8000	-41.00	20230203	4060	16.26	20230726	9770	-51.69	20220812	4060	16.26	20230726	1.13	N	134580	500	110 억	1151246	N	N	N	N
127	20230809	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4780	15	2	0.31	90075055	19395	31.63	4765	4785	4575	6190	3340	4765	4643.93	5.23	-89	5135	4950	4845	4660	4555	4897	4607	110	1425	500	3240	5	1	22025767	1053	-28.97	2.19	12	0.09	-165.00	2187.00	9770	20220812	-51.07	4060	20230726	17.73	8000	-40.25	20230203	4060	17.73	20230726	9770	-51.07	20220812	4060	17.73	20230726	1.13	N	134580	500	110 억	1151246	N	N	N	N
128	20230809	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4645	-120	5	-2.52	60840275	13143	21.44	4765	4785	4575	6190	3340	4765	4628.58	5.23	694	5135	4950	4845	4660	4555	4897	4607	110	1425	500	3240	5	1	22025767	1023	-28.15	2.12	12	0.06	-165.00	2187.00	9770	20220812	-52.46	4060	20230726	14.41	8000	-41.94	20230203	4060	14.41	20230726	9770	-52.46	20220812	4060	14.41	20230726	1.13	N	134580	500	110 억	1151246	N	N	N	N
129	20230809	090719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4770	5	2	0.10	1793695	376	0.61	4765	4785	4765	6190	3340	4765	4771.30	5.23	-151	5135	4950	4845	4660	4555	4897	4607	110	1425	500	3240	5	1	22025767	1051	-28.91	2.18	12	0.00	-165.00	2187.00	9770	20220812	-51.18	4060	20230726	17.49	8000	-40.38	20230203	4060	17.49	20230726	9770	-51.18	20220812	4060	17.49	20230726	1.13	N	134580	500	110 억	1151246	N	N	N	N
130	20230808	160733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4765	-225	5	-4.51	296576875	61239	15.65	4855	5030	4740	6480	3495	4990	4842.94	5.32	-22214	5523	5256	4873	4606	4223	5390	4740	110	1492	500	3390	5	1	22025767	1050	-28.88	2.18	12	0.28	-165.00	2187.00	9770	20220812	-51.23	4060	20230726	17.36	8000	-40.44	20230203	4060	17.36	20230726	9770	-51.23	20220812	4060	17.36	20230726	1.13	N	134580	500	110 억	1172811	N	N	N	N
131	20230808	150724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4765	-225	5	-4.51	290520920	59967	15.32	4855	5030	4740	6480	3495	4990	4844.68	5.32	-22016	5523	5256	4873	4606	4223	5390	4740	110	1492	500	3390	5	1	22025767	1050	-28.88	2.18	12	0.27	-165.00	2187.00	9770	20220812	-51.23	4060	20230726	17.36	8000	-40.44	20230203	4060	17.36	20230726	9770	-51.23	20220812	4060	17.36	20230726	1.13	N	134580	500	110 억	1172811	N	N	N	N
132	20230808	140721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4750	-240	5	-4.81	259191415	53403	13.65	4855	5030	4740	6480	3495	4990	4853.50	5.32	-18425	5523	5256	4873	4606	4223	5390	4740	110	1492	500	3390	5	1	22025767	1046	-28.79	2.17	12	0.24	-165.00	2187.00	9770	20220812	-51.38	4060	20230726	17.00	8000	-40.62	20230203	4060	17.00	20230726	9770	-51.38	20220812	4060	17.00	20230726	1.13	N	134580	500	110 억	1172811	N	N	N	N
133	20230808	130713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4795	-195	5	-3.91	233355830	47976	12.26	4855	5030	4760	6480	3495	4990	4864.01	5.32	-14177	5523	5256	4873	4606	4223	5390	4740	110	1492	500	3390	5	1	22025767	1056	-29.06	2.19	12	0.22	-165.00	2187.00	9770	20220812	-50.92	4060	20230726	18.10	8000	-40.06	20230203	4060	18.10	20230726	9770	-50.92	20220812	4060	18.10	20230726	1.13	N	134580	500	110 억	1172811	N	N	N	N
134	20230808	120719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4800	-190	5	-3.81	222939050	45799	11.70	4855	5030	4760	6480	3495	4990	4867.77	5.32	-13807	5523	5256	4873	4606	4223	5390	4740	110	1492	500	3390	5	1	22025767	1057	-29.09	2.19	12	0.21	-165.00	2187.00	9770	20220812	-50.87	4060	20230726	18.23	8000	-40.00	20230203	4060	18.23	20230726	9770	-50.87	20220812	4060	18.23	20230726	1.13	N	134580	500	110 억	1172811	N	N	N	N
135	20230808	110709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4840	-150	5	-3.01	207570795	42598	10.88	4855	5030	4760	6480	3495	4990	4872.78	5.32	-12653	5523	5256	4873	4606	4223	5390	4740	110	1492	500	3390	5	1	22025767	1066	-29.33	2.21	12	0.19	-165.00	2187.00	9770	20220812	-50.46	4060	20230726	19.21	8000	-39.50	20230203	4060	19.21	20230726	9770	-50.46	20220812	4060	19.21	20230726	1.13	N	134580	500	110 억	1172811	N	N	N	N
136	20230808	100722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4805	-185	5	-3.71	146528110	29903	7.64	4855	5030	4765	6480	3495	4990	4900.11	5.32	-6259	5523	5256	4873	4606	4223	5390	4740	110	1492	500	3390	5	1	22025767	1058	-29.12	2.20	12	0.14	-165.00	2187.00	9770	20220812	-50.82	4060	20230726	18.35	8000	-39.94	20230203	4060	18.35	20230726	9770	-50.82	20220812	4060	18.35	20230726	1.13	N	134580	500	110 억	1172811	N	N	N	N
137	20230808	090724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4980	-10	5	-0.20	41168975	8285	2.12	4855	5030	4855	6480	3495	4990	4969.10	5.32	-117	5523	5256	4873	4606	4223	5390	4740	110	1492	500	3390	5	1	22025767	1097	-30.18	2.28	12	0.04	-165.00	2187.00	9770	20220812	-49.03	4060	20230726	22.66	8000	-37.75	20230203	4060	22.66	20230726	9770	-49.03	20220812	4060	22.66	20230726	1.13	N	134580	500	110 억	1172811	N	N	N	N
138	20230807	160718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4990	425	2	9.31	1917965720	390045	1303.97	4560	5140	4490	5930	3200	4565	4916.95	5.17	49301	4751	4657	4556	4462	4361	4705	4510	110	1365	500	3100	5	1	22025767	1099	-30.24	2.28	12	1.77	-165.00	2187.00	9770	20220812	-48.93	4060	20230726	22.91	8000	-37.62	20230203	4060	22.91	20230726	9770	-48.93	20220812	4060	22.91	20230726	1.14	N	134580	500	110 억	1137940	N	N	N	N
139	20230807	150718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4960	395	2	8.65	1760087290	358301	1197.85	4560	5140	4490	5930	3200	4565	4912.31	5.17	46218	4751	4657	4556	4462	4361	4705	4510	110	1365	500	3100	5	1	22025767	1092	-30.06	2.27	12	1.63	-165.00	2187.00	9770	20220812	-49.23	4060	20230726	22.17	8000	-38.00	20230203	4060	22.17	20230726	9770	-49.23	20220812	4060	22.17	20230726	1.14	N	134580	500	110 억	1137940	N	N	N	N
140	20230807	140720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4920	355	2	7.78	1678855910	341901	1143.02	4560	5140	4490	5930	3200	4565	4910.36	5.17	41245	4751	4657	4556	4462	4361	4705	4510	110	1365	500	3100	5	1	22025767	1084	-29.82	2.25	12	1.55	-165.00	2187.00	9770	20220812	-49.64	4060	20230726	21.18	8000	-38.50	20230203	4060	21.18	20230726	9770	-49.64	20220812	4060	21.18	20230726	1.14	N	134580	500	110 억	1137940	N	N	N	N
141	20230807	130714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5080	515	2	11.28	1424058335	290545	971.33	4560	5140	4490	5930	3200	4565	4901.33	5.17	30205	4751	4657	4556	4462	4361	4705	4510	110	1365	500	3100	10	1	22025767	1119	-30.79	2.32	12	1.32	-165.00	2187.00	9770	20220812	-48.00	4060	20230726	25.12	8000	-36.50	20230203	4060	25.12	20230726	9770	-48.00	20220812	4060	25.12	20230726	1.14	N	134580	500	110 억	1137940	N	N	N	N
142	20230807	120712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	325	2	7.12	755965105	156831	524.31	4560	5010	4490	5930	3200	4565	4820.25	5.17	19755	4751	4657	4556	4462	4361	4705	4510	110	1365	500	3100	5	1	22025767	1077	-29.64	2.24	12	0.71	-165.00	2187.00	9770	20220812	-49.95	4060	20230726	20.44	8000	-38.88	20230203	4060	20.44	20230726	9770	-49.95	20220812	4060	20.44	20230726	1.14	N	134580	500	110 억	1137940	N	N	N	N
143	20230807	110708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4830	265	2	5.81	679727950	141152	471.89	4560	5010	4490	5930	3200	4565	4815.57	5.17	20150	4751	4657	4556	4462	4361	4705	4510	110	1365	500	3100	5	1	22025767	1064	-29.27	2.21	12	0.64	-165.00	2187.00	9770	20220812	-50.56	4060	20230726	18.97	8000	-39.62	20230203	4060	18.97	20230726	9770	-50.56	20220812	4060	18.97	20230726	1.14	N	134580	500	110 억	1137940	N	N	N	N
144	20230807	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4950	385	2	8.43	499622140	104252	348.53	4560	5010	4490	5930	3200	4565	4792.45	5.17	16401	4751	4657	4556	4462	4361	4705	4510	110	1365	500	3100	5	1	22025767	1090	-30.00	2.26	12	0.47	-165.00	2187.00	9770	20220812	-49.33	4060	20230726	21.92	8000	-38.12	20230203	4060	21.92	20230726	9770	-49.33	20220812	4060	21.92	20230726	1.14	N	134580	500	110 억	1137940	N	N	N	N
145	20230807	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4720	155	2	3.40	26534890	5853	19.57	4560	4720	4490	5930	3200	4565	4533.55	5.17	1470	4751	4657	4556	4462	4361	4705	4510	110	1365	500	3100	5	1	22025767	1040	-28.61	2.16	12	0.03	-165.00	2187.00	9770	20220812	-51.69	4060	20230726	16.26	8000	-41.00	20230203	4060	16.26	20230726	9770	-51.69	20220812	4060	16.26	20230726	1.14	N	134580	500	110 억	1137940	N	N	N	N
146	20230804	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4565	55	2	1.22	134776630	29802	125.30	4520	4650	4455	5860	3160	4510	4522.40	5.15	3329	4680	4595	4440	4355	4200	4637	4397	110	1350	500	3060	5	1	22025767	1005	-27.67	2.09	12	0.14	-165.00	2187.00	9770	20220812	-53.28	4060	20230726	12.44	8000	-42.94	20230203	4060	12.44	20230726	9770	-53.28	20220812	4060	12.44	20230726	1.14	N	134580	500	110 억	1134613	N	N	N	N
147	20230804	150707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4535	25	2	0.55	127368915	28177	118.47	4520	4650	4455	5860	3160	4510	4520.31	5.15	3046	4680	4595	4440	4355	4200	4637	4397	110	1350	500	3060	5	1	22025767	999	-27.48	2.07	12	0.13	-165.00	2187.00	9770	20220812	-53.58	4060	20230726	11.70	8000	-43.31	20230203	4060	11.70	20230726	9770	-53.58	20220812	4060	11.70	20230726	1.14	N	134580	500	110 억	1134613	N	N	N	N
148	20230804	140719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4535	25	2	0.55	98937125	21875	91.97	4520	4650	4455	5860	3160	4510	4522.84	5.15	1958	4680	4595	4440	4355	4200	4637	4397	110	1350	500	3060	5	1	22025767	999	-27.48	2.07	12	0.10	-165.00	2187.00	9770	20220812	-53.58	4060	20230726	11.70	8000	-43.31	20230203	4060	11.70	20230726	9770	-53.58	20220812	4060	11.70	20230726	1.14	N	134580	500	110 억	1134613	N	N	N	N
149	20230804	130705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4525	15	2	0.33	75457585	16682	70.14	4520	4650	4455	5860	3160	4510	4523.29	5.15	1347	4680	4595	4440	4355	4200	4637	4397	110	1350	500	3060	5	1	22025767	997	-27.42	2.07	12	0.08	-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	1.14	N	134580	500	110 억	1134613	N	N	N	N
150	20230804	120704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4500	-10	5	-0.22	68261885	15081	63.41	4520	4650	4455	5860	3160	4510	4526.35	5.15	1637	4680	4595	4440	4355	4200	4637	4397	110	1350	500	3060	5	1	22025767	991	-27.27	2.06	12	0.07	-165.00	2187.00	9770	20220812	-53.94	4060	20230726	10.84	8000	-43.75	20230203	4060	10.84	20230726	9770	-53.94	20220812	4060	10.84	20230726	1.14	N	134580	500	110 억	1134613	N	N	N	N
151	20230804	110711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	40	2	0.89	60806155	13425	56.45	4520	4650	4455	5860	3160	4510	4529.32	5.15	1649	4680	4595	4440	4355	4200	4637	4397	110	1350	500	3060	5	1	22025767	1002	-27.58	2.08	12	0.06	-165.00	2187.00	9770	20220812	-53.43	4060	20230726	12.07	8000	-43.12	20230203	4060	12.07	20230726	9770	-53.43	20220812	4060	12.07	20230726	1.14	N	134580	500	110 억	1134613	N	N	N	N
152	20230804	100701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4510	0	3	0.00	7161120	1588	6.68	4520	4540	4455	5860	3160	4510	4509.52	5.15	-213	4680	4595	4440	4355	4200	4637	4397	110	1350	500	3060	5	1	22025767	993	-27.33	2.06	12	0.01	-165.00	2187.00	9770	20220812	-53.84	4060	20230726	11.08	8000	-43.62	20230203	4060	11.08	20230726	9770	-53.84	20220812	4060	11.08	20230726	1.14	N	134580	500	110 억	1134613	N	N	N	N
153	20230804	090700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4540	30	2	0.67	5945815	1316	5.53	4520	4540	4500	5860	3160	4510	4518.10	5.15	-187	4680	4595	4440	4355	4200	4637	4397	110	1350	500	3060	5	1	22025767	1000	-27.52	2.08	12	0.01	-165.00	2187.00	9770	20220812	-53.53	4060	20230726	11.82	8000	-43.25	20230203	4060	11.82	20230726	9770	-53.53	20220812	4060	11.82	20230726	1.14	N	134580	500	110 억	1134613	N	N	N	N
154	20230803	160701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4510	25	2	0.56	104156995	23672	40.65	4360	4525	4285	5830	3140	4485	4400.01	5.16	-978	4955	4720	4550	4315	4145	4635	4230	110	1345	500	3040	5	1	22025767	993	-27.33	2.06	12	0.11	-165.00	2187.00	9770	20220812	-53.84	4060	20230726	11.08	8000	-43.62	20230203	4060	11.08	20230726	9770	-53.84	20220812	4060	11.08	20230726	1.18	N	134580	500	110 억	1135448	N	N	N	N
155	20230803	150707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4500	15	2	0.33	96652355	22008	37.79	4360	4525	4285	5830	3140	4485	4391.69	5.16	-688	4955	4720	4550	4315	4145	4635	4230	110	1345	500	3040	5	1	22025767	991	-27.27	2.06	12	0.10	-165.00	2187.00	9770	20220812	-53.94	4060	20230726	10.84	8000	-43.75	20230203	4060	10.84	20230726	9770	-53.94	20220812	4060	10.84	20230726	1.18	N	134580	500	110 억	1135448	N	N	N	N
156	20230803	140700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4460	-25	5	-0.56	77012125	17649	30.30	4360	4485	4285	5830	3140	4485	4363.54	5.16	-610	4955	4720	4550	4315	4145	4635	4230	110	1345	500	3040	5	1	22025767	982	-27.03	2.04	12	0.08	-165.00	2187.00	9770	20220812	-54.35	4060	20230726	9.85	8000	-44.25	20230203	4060	9.85	20230726	9770	-54.35	20220812	4060	9.85	20230726	1.18	N	134580	500	110 억	1135448	N	N	N	N
157	20230803	130704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4460	-25	5	-0.56	73358340	16829	28.90	4360	4485	4285	5830	3140	4485	4359.04	5.16	-36	4955	4720	4550	4315	4145	4635	4230	110	1345	500	3040	5	1	22025767	982	-27.03	2.04	12	0.08	-165.00	2187.00	9770	20220812	-54.35	4060	20230726	9.85	8000	-44.25	20230203	4060	9.85	20230726	9770	-54.35	20220812	4060	9.85	20230726	1.18	N	134580	500	110 억	1135448	N	N	N	N
158	20230803	120707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4390	-95	5	-2.12	65377080	15024	25.80	4360	4485	4285	5830	3140	4485	4351.51	5.16	-458	4955	4720	4550	4315	4145	4635	4230	110	1345	500	3040	5	1	22025767	967	-26.61	2.01	12	0.07	-165.00	2187.00	9770	20220812	-55.07	4060	20230726	8.13	8000	-45.12	20230203	4060	8.13	20230726	9770	-55.07	20220812	4060	8.13	20230726	1.18	N	134580	500	110 억	1135448	N	N	N	N
159	20230803	110658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4365	-120	5	-2.68	55933825	12875	22.11	4360	4485	4285	5830	3140	4485	4344.37	5.16	58	4955	4720	4550	4315	4145	4635	4230	110	1345	500	3040	5	1	22025767	961	-26.45	2.00	12	0.06	-165.00	2187.00	9770	20220812	-55.32	4060	20230726	7.51	8000	-45.44	20230203	4060	7.51	20230726	9770	-55.32	20220812	4060	7.51	20230726	1.18	N	134580	500	110 억	1135448	N	N	N	N
160	20230803	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4440	-45	5	-1.00	52108295	12003	20.61	4360	4485	4285	5830	3140	4485	4341.27	5.16	606	4955	4720	4550	4315	4145	4635	4230	110	1345	500	3040	5	1	22025767	978	-26.91	2.03	12	0.05	-165.00	2187.00	9770	20220812	-54.55	4060	20230726	9.36	8000	-44.50	20230203	4060	9.36	20230726	9770	-54.55	20220812	4060	9.36	20230726	1.18	N	134580	500	110 억	1135448	N	N	N	N
161	20230803	090657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4310	-175	5	-3.90	16296280	3749	6.44	4360	4485	4310	5830	3140	4485	4346.83	5.16	-1189	4955	4720	4550	4315	4145	4635	4230	110	1345	500	3040	5	1	22025767	949	-26.12	1.97	12	0.02	-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	1.18	N	134580	500	110 억	1135448	N	N	N	N
162	20230802	160701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4485	-130	5	-2.82	259644265	58240	39.43	4785	4785	4380	5990	3235	4615	4458.18	5.29	-31165	5031	4822	4561	4352	4091	4927	4457	110	1377	500	3130	5	1	22025767	988	-27.18	2.05	12	0.26	-165.00	2187.00	9770	20220812	-54.09	4060	20230726	10.47	8000	-43.94	20230203	4060	10.47	20230726	9770	-54.09	20220812	4060	10.47	20230726	1.16	N	134580	500	110 억	1166045	N	N	N	N
163	20230802	150710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4405	-210	5	-4.55	225750455	50624	34.28	4785	4785	4380	5990	3235	4615	4459.36	5.29	-29340	5031	4822	4561	4352	4091	4927	4457	110	1377	500	3130	5	1	22025767	970	-26.70	2.01	12	0.23	-165.00	2187.00	9770	20220812	-54.91	4060	20230726	8.50	8000	-44.94	20230203	4060	8.50	20230726	9770	-54.91	20220812	4060	8.50	20230726	1.16	N	134580	500	110 억	1166045	N	N	N	N
164	20230802	140703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4405	-210	5	-4.55	183250690	40960	27.73	4785	4785	4400	5990	3235	4615	4473.89	5.29	-20943	5031	4822	4561	4352	4091	4927	4457	110	1377	500	3130	5	1	22025767	970	-26.70	2.01	12	0.19	-165.00	2187.00	9770	20220812	-54.91	4060	20230726	8.50	8000	-44.94	20230203	4060	8.50	20230726	9770	-54.91	20220812	4060	8.50	20230726	1.16	N	134580	500	110 억	1166045	N	N	N	N
165	20230802	130700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4425	-190	5	-4.12	137959265	30688	20.78	4785	4785	4415	5990	3235	4615	4495.54	5.29	-15563	5031	4822	4561	4352	4091	4927	4457	110	1377	500	3130	5	1	22025767	975	-26.82	2.02	12	0.14	-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	1.16	N	134580	500	110 억	1166045	N	N	N	N
166	20230802	120654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4445	-170	5	-3.68	122382850	27176	18.40	4785	4785	4420	5990	3235	4615	4503.34	5.29	-12580	5031	4822	4561	4352	4091	4927	4457	110	1377	500	3130	5	1	22025767	979	-26.94	2.03	12	0.12	-165.00	2187.00	9770	20220812	-54.50	4060	20230726	9.48	8000	-44.44	20230203	4060	9.48	20230726	9770	-54.50	20220812	4060	9.48	20230726	1.16	N	134580	500	110 억	1166045	N	N	N	N
167	20230802	110654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4485	-130	5	-2.82	90595010	20018	13.55	4785	4785	4465	5990	3235	4615	4525.68	5.29	-5774	5031	4822	4561	4352	4091	4927	4457	110	1377	500	3130	5	1	22025767	988	-27.18	2.05	12	0.09	-165.00	2187.00	9770	20220812	-54.09	4060	20230726	10.47	8000	-43.94	20230203	4060	10.47	20230726	9770	-54.09	20220812	4060	10.47	20230726	1.16	N	134580	500	110 억	1166045	N	N	N	N
168	20230802	100656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4555	-60	5	-1.30	64108075	14132	9.57	4785	4785	4500	5990	3235	4615	4536.38	5.29	-1196	5031	4822	4561	4352	4091	4927	4457	110	1377	500	3130	5	1	22025767	1003	-27.61	2.08	12	0.06	-165.00	2187.00	9770	20220812	-53.38	4060	20230726	12.19	8000	-43.06	20230203	4060	12.19	20230726	9770	-53.38	20220812	4060	12.19	20230726	1.16	N	134580	500	110 억	1166045	N	N	N	N
169	20230802	090656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	-65	5	-1.41	11366710	2483	1.68	4785	4785	4505	5990	3235	4615	4577.81	5.29	-1070	5031	4822	4561	4352	4091	4927	4457	110	1377	500	3130	5	1	22025767	1002	-27.58	2.08	12	0.01	-165.00	2187.00	9770	20220812	-53.43	4060	20230726	12.07	8000	-43.12	20230203	4060	12.07	20230726	9770	-53.43	20220812	4060	12.07	20230726	1.16	N	134580	500	110 억	1166045	N	N	N	N
170	20230801	160656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4615	265	2	6.09	675686580	147611	111.23	4350	4770	4300	5650	3045	4350	4577.48	5.28	3902	4940	4645	4430	4135	3920	4792	4282	110	1302	500	2950	5	1	22025767	1016	-27.97	2.11	12	0.67	-165.00	2187.00	9770	20220812	-52.76	4060	20230726	13.67	8000	-42.31	20230203	4060	13.67	20230726	9770	-52.76	20220812	4060	13.67	20230726	1.14	N	134580	500	110 억	1163599	N	N	N	N
171	20230801	150653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4600	250	2	5.75	663835710	145036	109.29	4350	4770	4300	5650	3045	4350	4577.04	5.28	4155	4940	4645	4430	4135	3920	4792	4282	110	1302	500	2950	5	1	22025767	1013	-27.88	2.10	12	0.66	-165.00	2187.00	9770	20220812	-52.92	4060	20230726	13.30	8000	-42.50	20230203	4060	13.30	20230726	9770	-52.92	20220812	4060	13.30	20230726	1.14	N	134580	500	110 억	1163599	N	N	N	N
172	20230801	140706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4560	210	2	4.83	607094350	132659	99.97	4350	4770	4300	5650	3045	4350	4576.35	5.28	-1890	4940	4645	4430	4135	3920	4792	4282	110	1302	500	2950	5	1	22025767	1004	-27.64	2.09	12	0.60	-165.00	2187.00	9770	20220812	-53.33	4060	20230726	12.32	8000	-43.00	20230203	4060	12.32	20230726	9770	-53.33	20220812	4060	12.32	20230726	1.14	N	134580	500	110 억	1163599	N	N	N	N
173	20230801	130651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4680	330	2	7.59	580179820	126786	95.54	4350	4770	4300	5650	3045	4350	4576.06	5.28	-4453	4940	4645	4430	4135	3920	4792	4282	110	1302	500	2950	5	1	22025767	1031	-28.36	2.14	12	0.58	-165.00	2187.00	9770	20220812	-52.10	4060	20230726	15.27	8000	-41.50	20230203	4060	15.27	20230726	9770	-52.10	20220812	4060	15.27	20230726	1.14	N	134580	500	110 억	1163599	N	N	N	N
174	20230801	120651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4625	275	2	6.32	489976380	107471	80.99	4350	4770	4300	5650	3045	4350	4559.15	5.28	-7673	4940	4645	4430	4135	3920	4792	4282	110	1302	500	2950	5	1	22025767	1019	-28.03	2.11	12	0.49	-165.00	2187.00	9770	20220812	-52.66	4060	20230726	13.92	8000	-42.19	20230203	4060	13.92	20230726	9770	-52.66	20220812	4060	13.92	20230726	1.14	N	134580	500	110 억	1163599	N	N	N	N
175	20230801	110648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4515	165	2	3.79	306338660	67896	51.16	4350	4685	4300	5650	3045	4350	4511.88	5.28	-2450	4940	4645	4430	4135	3920	4792	4282	110	1302	500	2950	5	1	22025767	994	-27.36	2.06	12	0.31	-165.00	2187.00	9770	20220812	-53.79	4060	20230726	11.21	8000	-43.56	20230203	4060	11.21	20230726	9770	-53.79	20220812	4060	11.21	20230726	1.14	N	134580	500	110 억	1163599	N	N	N	N
176	20230801	100653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4430	80	2	1.84	280216235	62102	46.80	4350	4685	4300	5650	3045	4350	4512.19	5.28	-1637	4940	4645	4430	4135	3920	4792	4282	110	1302	500	2950	5	1	22025767	976	-26.85	2.03	12	0.28	-165.00	2187.00	9770	20220812	-54.66	4060	20230726	9.11	8000	-44.62	20230203	4060	9.11	20230726	9770	-54.66	20220812	4060	9.11	20230726	1.14	N	134580	500	110 억	1163599	N	N	N	N
177	20230801	090647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4375	25	2	0.57	11408035	2630	1.98	4350	4385	4300	5650	3045	4350	4337.66	5.28	197	4940	4645	4430	4135	3920	4792	4282	110	1302	500	2950	5	1	22025767	964	-26.52	2.00	12	0.01	-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	1.14	N	134580	500	110 억	1163599	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History