KissMeData/200230/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	-12	5	-1.33	74604025	83187	52.77	902	906	890	1172	632	902	896.84	3.86	-11064	919	910	898	889	877	915	894	112	270	100	610	1	1	111881453	996	-2.29	1.15	12	0.07	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.34	N	200230	100	111 억	4314041	N	N	0	N	N
3	20230831	151201	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	-8	5	-0.89	62830414	69962	44.38	902	906	892	1172	632	902	898.06	3.86	-10449	919	910	898	889	877	915	894	112	270	100	610	1	1	111881453	1000	-2.30	1.15	12	0.06	-388.00	775.00	1798	20230209	-50.28	860	20230731	3.95	1798	-50.28	20230209	860	3.95	20230731	1798	-50.28	20230209	860	3.95	20230731	0.34	N	200230	100	111 억	4314041	N	N	0	N	N
4	20230831	141309	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-2	5	-0.22	42757141	47549	30.16	902	906	896	1172	632	902	899.22	3.86	-8407	919	910	898	889	877	915	894	112	270	100	610	1	1	111881453	1007	-2.32	1.16	12	0.04	-388.00	775.00	1798	20230209	-49.94	860	20230731	4.65	1798	-49.94	20230209	860	4.65	20230731	1798	-49.94	20230209	860	4.65	20230731	0.34	N	200230	100	111 억	4314041	N	N	0	N	N
5	20230831	131235	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	896	-6	5	-0.67	34122833	37921	24.05	902	906	896	1172	632	902	899.84	3.86	-7540	919	910	898	889	877	915	894	112	270	100	610	1	1	111881453	1002	-2.31	1.16	12	0.03	-388.00	775.00	1798	20230209	-50.17	860	20230731	4.19	1798	-50.17	20230209	860	4.19	20230731	1798	-50.17	20230209	860	4.19	20230731	0.34	N	200230	100	111 억	4314041	N	N	0	N	N
6	20230831	121316	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	903	1	2	0.11	22914281	25431	16.13	902	906	897	1172	632	902	901.04	3.86	-4553	919	910	898	889	877	915	894	112	270	100	610	1	1	111881453	1010	-2.33	1.17	12	0.02	-388.00	775.00	1798	20230209	-49.78	860	20230731	5.00	1798	-49.78	20230209	860	5.00	20230731	1798	-49.78	20230209	860	5.00	20230731	0.34	N	200230	100	111 억	4314041	N	N	0	N	N
7	20230831	111747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-4	5	-0.44	18061985	20042	12.71	902	906	897	1172	632	902	901.21	3.86	-2302	919	910	898	889	877	915	894	112	270	100	610	1	1	111881453	1005	-2.31	1.16	12	0.02	-388.00	775.00	1798	20230209	-50.06	860	20230731	4.42	1798	-50.06	20230209	860	4.42	20230731	1798	-50.06	20230209	860	4.42	20230731	0.34	N	200230	100	111 억	4314041	N	N	0	N	N
8	20230831	101403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-4	5	-0.44	13393218	14845	9.42	902	906	897	1172	632	902	902.20	3.86	-2530	919	910	898	889	877	915	894	112	270	100	610	1	1	111881453	1005	-2.31	1.16	12	0.01	-388.00	775.00	1798	20230209	-50.06	860	20230731	4.42	1798	-50.06	20230209	860	4.42	20230731	1798	-50.06	20230209	860	4.42	20230731	0.34	N	200230	100	111 억	4314041	N	N	0	N	N
9	20230831	091233	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	903	1	2	0.11	1352539	1499	0.95	902	903	901	1172	632	902	902.29	3.86	255	919	910	898	889	877	915	894	112	270	100	610	1	1	111881453	1010	-2.33	1.17	12	0.00	-388.00	775.00	1798	20230209	-49.78	860	20230731	5.00	1798	-49.78	20230209	860	5.00	20230731	1798	-49.78	20230209	860	5.00	20230731	0.34	N	200230	100	111 억	4314041	N	N	0	N	N
10	20230830	160937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	12	2	1.35	139843879	156281	124.74	886	907	886	1157	623	890	894.82	3.80	64575	903	896	886	879	869	891	874	112	267	100	600	1	1	111881453	1009	-2.32	1.16	12	0.14	-388.00	775.00	1798	20230209	-49.83	860	20230731	4.88	1798	-49.83	20230209	860	4.88	20230731	1798	-49.83	20230209	860	4.88	20230731	0.34	N	200230	100	111 억	4249466	N	N	0	N	N
11	20230830	151137	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	11	2	1.24	132364180	147985	118.11	886	907	886	1157	623	890	894.44	3.80	60887	903	896	886	879	869	891	874	112	267	100	600	1	1	111881453	1008	-2.32	1.16	12	0.13	-388.00	775.00	1798	20230209	-49.89	860	20230731	4.77	1798	-49.89	20230209	860	4.77	20230731	1798	-49.89	20230209	860	4.77	20230731	0.34	N	200230	100	111 억	4249466	N	N	0	N	N
12	20230830	141227	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	10	2	1.12	121237526	135617	108.24	886	907	886	1157	623	890	893.97	3.80	58074	903	896	886	879	869	891	874	112	267	100	600	1	1	111881453	1007	-2.32	1.16	12	0.12	-388.00	775.00	1798	20230209	-49.94	860	20230731	4.65	1798	-49.94	20230209	860	4.65	20230731	1798	-49.94	20230209	860	4.65	20230731	0.34	N	200230	100	111 억	4249466	N	N	0	N	N
13	20230830	131219	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	897	7	2	0.79	93048360	104246	83.20	886	907	886	1157	623	890	892.58	3.80	51623	903	896	886	879	869	891	874	112	267	100	600	1	1	111881453	1004	-2.31	1.16	12	0.09	-388.00	775.00	1798	20230209	-50.11	860	20230731	4.30	1798	-50.11	20230209	860	4.30	20230731	1798	-50.11	20230209	860	4.30	20230731	0.34	N	200230	100	111 억	4249466	N	N	0	N	N
14	20230830	121231	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	8	2	0.90	78321979	87766	70.05	886	907	886	1157	623	890	892.40	3.80	39649	903	896	886	879	869	891	874	112	267	100	600	1	1	111881453	1005	-2.31	1.16	12	0.08	-388.00	775.00	1798	20230209	-50.06	860	20230731	4.42	1798	-50.06	20230209	860	4.42	20230731	1798	-50.06	20230209	860	4.42	20230731	0.34	N	200230	100	111 억	4249466	N	N	0	N	N
15	20230830	111732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	8	2	0.90	57473092	64474	51.46	886	907	886	1157	623	890	891.42	3.80	31252	903	896	886	879	869	891	874	112	267	100	600	1	1	111881453	1005	-2.31	1.16	12	0.06	-388.00	775.00	1798	20230209	-50.06	860	20230731	4.42	1798	-50.06	20230209	860	4.42	20230731	1798	-50.06	20230209	860	4.42	20230731	0.34	N	200230	100	111 억	4249466	N	N	0	N	N
16	20230830	101309	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	897	7	2	0.79	42730149	47984	38.30	886	907	886	1157	623	890	890.51	3.80	26007	903	896	886	879	869	891	874	112	267	100	600	1	1	111881453	1004	-2.31	1.16	12	0.04	-388.00	775.00	1798	20230209	-50.11	860	20230731	4.30	1798	-50.11	20230209	860	4.30	20230731	1798	-50.11	20230209	860	4.30	20230731	0.34	N	200230	100	111 억	4249466	N	N	0	N	N
17	20230830	091205	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	887	-3	5	-0.34	31494030	35402	28.26	886	907	886	1157	623	890	889.61	3.80	19876	903	896	886	879	869	891	874	112	267	100	600	1	1	111881453	992	-2.29	1.14	12	0.03	-388.00	775.00	1798	20230209	-50.67	860	20230731	3.14	1798	-50.67	20230209	860	3.14	20230731	1798	-50.67	20230209	860	3.14	20230731	0.34	N	200230	100	111 억	4249466	N	N	0	N	N
18	20230829	160931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	0	3	0.00	110340709	124575	135.59	891	893	876	1157	623	890	885.74	3.77	30676	940	915	895	870	850	905	860	112	267	100	600	1	1	111881453	996	-2.29	1.15	12	0.11	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.34	N	200230	100	111 억	4218791	N	N	1	N	N
19	20230829	151148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-1	5	-0.11	106083709	119784	130.38	891	893	876	1157	623	890	885.63	3.77	28470	940	915	895	870	850	905	860	112	267	100	600	1	1	111881453	995	-2.29	1.15	12	0.11	-388.00	775.00	1798	20230209	-50.56	860	20230731	3.37	1798	-50.56	20230209	860	3.37	20230731	1798	-50.56	20230209	860	3.37	20230731	0.34	N	200230	100	111 억	4218791	N	N	1	N	N
20	20230829	141311	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-1	5	-0.11	95334907	107670	117.19	891	893	876	1157	623	890	885.44	3.77	27801	940	915	895	870	850	905	860	112	267	100	600	1	1	111881453	995	-2.29	1.15	12	0.10	-388.00	775.00	1798	20230209	-50.56	860	20230731	3.37	1798	-50.56	20230209	860	3.37	20230731	1798	-50.56	20230209	860	3.37	20230731	0.34	N	200230	100	111 억	4218791	N	N	1	N	N
21	20230829	131215	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	0	3	0.00	73904789	83507	90.89	891	893	876	1157	623	890	885.01	3.77	25739	940	915	895	870	850	905	860	112	267	100	600	1	1	111881453	996	-2.29	1.15	12	0.07	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.34	N	200230	100	111 억	4218791	N	N	1	N	N
22	20230829	121300	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-1	5	-0.11	67590666	76410	83.17	891	892	876	1157	623	890	884.58	3.77	23125	940	915	895	870	850	905	860	112	267	100	600	1	1	111881453	995	-2.29	1.15	12	0.07	-388.00	775.00	1798	20230209	-50.56	860	20230731	3.37	1798	-50.56	20230209	860	3.37	20230731	1798	-50.56	20230209	860	3.37	20230731	0.34	N	200230	100	111 억	4218791	N	N	1	N	N
23	20230829	111940	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-1	5	-0.11	57450045	64985	70.73	891	892	876	1157	623	890	884.05	3.77	19338	940	915	895	870	850	905	860	112	267	100	600	1	1	111881453	995	-2.29	1.15	12	0.06	-388.00	775.00	1798	20230209	-50.56	860	20230731	3.37	1798	-50.56	20230209	860	3.37	20230731	1798	-50.56	20230209	860	3.37	20230731	0.34	N	200230	100	111 억	4218791	N	N	1	N	N
24	20230829	101400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	-4	5	-0.45	39081759	44337	48.26	891	891	876	1157	623	890	881.47	3.77	8342	940	915	895	870	850	905	860	112	267	100	600	1	1	111881453	991	-2.28	1.14	12	0.04	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.34	N	200230	100	111 억	4218791	N	N	1	N	N
25	20230829	090916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	-6	5	-0.67	444663	504	0.55	891	891	880	1157	623	890	882.27	3.77	-13	940	915	895	870	850	905	860	112	267	100	600	1	1	111881453	989	-2.28	1.14	12	0.00	-388.00	775.00	1798	20230209	-50.83	860	20230731	2.79	1798	-50.83	20230209	860	2.79	20230731	1798	-50.83	20230209	860	2.79	20230731	0.34	N	200230	100	111 억	4218791	N	N	1	N	N
26	20230828	160905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	15	2	1.71	81755566	91840	105.48	920	920	875	1137	613	875	890.20	3.78	-13340	904	889	880	865	856	887	863	112	262	100	590	1	1	111881453	996	-2.29	1.15	12	0.08	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.36	N	200230	100	111 억	4232095	N	N	1	N	N
27	20230828	150915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	9	2	1.03	72486622	81406	93.49	920	920	875	1137	613	875	890.43	3.78	-12517	904	889	880	865	856	887	863	112	262	100	590	1	1	111881453	989	-2.28	1.14	12	0.07	-388.00	775.00	1798	20230209	-50.83	860	20230731	2.79	1798	-50.83	20230209	860	2.79	20230731	1798	-50.83	20230209	860	2.79	20230731	0.36	N	200230	100	111 억	4232095	N	N	2	N	N
28	20230828	140915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	887	12	2	1.37	68556240	76963	88.39	920	920	875	1137	613	875	890.77	3.78	-12512	904	889	880	865	856	887	863	112	262	100	590	1	1	111881453	992	-2.29	1.14	12	0.07	-388.00	775.00	1798	20230209	-50.67	860	20230731	3.14	1798	-50.67	20230209	860	3.14	20230731	1798	-50.67	20230209	860	3.14	20230731	0.36	N	200230	100	111 억	4232095	N	N	2	N	N
29	20230828	130924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	887	12	2	1.37	50766348	56895	65.34	920	920	875	1137	613	875	892.28	3.78	-6635	904	889	880	865	856	887	863	112	262	100	590	1	1	111881453	992	-2.29	1.14	12	0.05	-388.00	775.00	1798	20230209	-50.67	860	20230731	3.14	1798	-50.67	20230209	860	3.14	20230731	1798	-50.67	20230209	860	3.14	20230731	0.36	N	200230	100	111 억	4232095	N	N	2	N	N
30	20230828	120916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	8	2	0.91	47524221	53223	61.13	920	920	875	1137	613	875	892.93	3.78	-6635	904	889	880	865	856	887	863	112	262	100	590	1	1	111881453	988	-2.28	1.14	12	0.05	-388.00	775.00	1798	20230209	-50.89	860	20230731	2.67	1798	-50.89	20230209	860	2.67	20230731	1798	-50.89	20230209	860	2.67	20230731	0.36	N	200230	100	111 억	4232095	N	N	2	N	N
31	20230828	110912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	881	6	2	0.69	36800291	41025	47.12	920	920	880	1137	613	875	897.02	3.78	-6272	904	889	880	865	856	887	863	112	262	100	590	1	1	111881453	986	-2.27	1.14	12	0.04	-388.00	775.00	1798	20230209	-51.00	860	20230731	2.44	1798	-51.00	20230209	860	2.44	20230731	1798	-51.00	20230209	860	2.44	20230731	0.36	N	200230	100	111 억	4232095	N	N	2	N	N
32	20230828	100902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	888	13	2	1.49	30680916	34087	39.15	920	920	882	1137	613	875	900.08	3.78	-7631	904	889	880	865	856	887	863	112	262	100	590	1	1	111881453	994	-2.29	1.15	12	0.03	-388.00	775.00	1798	20230209	-50.61	860	20230731	3.26	1798	-50.61	20230209	860	3.26	20230731	1798	-50.61	20230209	860	3.26	20230731	0.36	N	200230	100	111 억	4232095	N	N	2	N	N
33	20230828	090915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	895	20	2	2.29	14529582	15876	18.23	920	920	886	1137	613	875	915.19	3.78	-3730	904	889	880	865	856	887	863	112	262	100	590	1	1	111881453	1001	-2.31	1.15	12	0.01	-388.00	775.00	1798	20230209	-50.22	860	20230731	4.07	1798	-50.22	20230209	860	4.07	20230731	1798	-50.22	20230209	860	4.07	20230731	0.36	N	200230	100	111 억	4232095	N	N	2	N	N
34	20230825	160909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	875	-4	5	-0.46	76461127	87066	40.01	875	895	871	1142	616	879	878.20	3.78	3472	899	889	879	869	859	884	864	112	263	100	590	1	1	111881453	979	-2.26	1.13	12	0.08	-388.00	775.00	1798	20230209	-51.33	860	20230731	1.74	1798	-51.33	20230209	860	1.74	20230731	1798	-51.33	20230209	860	1.74	20230731	0.36	N	200230	100	111 억	4228623	N	N	2	N	N
35	20230825	150915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	881	2	2	0.23	70877680	80688	37.08	875	895	871	1142	616	879	878.42	3.78	3430	899	889	879	869	859	884	864	112	263	100	590	1	1	111881453	986	-2.27	1.14	12	0.07	-388.00	775.00	1798	20230209	-51.00	860	20230731	2.44	1798	-51.00	20230209	860	2.44	20230731	1798	-51.00	20230209	860	2.44	20230731	0.36	N	200230	100	111 억	4228623	N	N	2	N	N
36	20230825	140913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	880	1	2	0.11	60415323	68787	31.61	875	895	871	1142	616	879	878.30	3.78	-2324	899	889	879	869	859	884	864	112	263	100	590	1	1	111881453	985	-2.27	1.14	12	0.06	-388.00	775.00	1798	20230209	-51.06	860	20230731	2.33	1798	-51.06	20230209	860	2.33	20230731	1798	-51.06	20230209	860	2.33	20230731	0.36	N	200230	100	111 억	4228623	N	N	2	N	N
37	20230825	130907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	891	12	2	1.37	48772606	55625	25.56	875	895	871	1142	616	879	876.81	3.78	67	899	889	879	869	859	884	864	112	263	100	590	1	1	111881453	997	-2.30	1.15	12	0.05	-388.00	775.00	1798	20230209	-50.44	860	20230731	3.60	1798	-50.44	20230209	860	3.60	20230731	1798	-50.44	20230209	860	3.60	20230731	0.36	N	200230	100	111 억	4228623	N	N	2	N	N
38	20230825	120909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	879	0	3	0.00	41426077	47340	21.75	875	883	871	1142	616	879	875.08	3.78	1240	899	889	879	869	859	884	864	112	263	100	590	1	1	111881453	983	-2.27	1.13	12	0.04	-388.00	775.00	1798	20230209	-51.11	860	20230731	2.21	1798	-51.11	20230209	860	2.21	20230731	1798	-51.11	20230209	860	2.21	20230731	0.36	N	200230	100	111 억	4228623	N	N	2	N	N
39	20230825	110909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	878	-1	5	-0.11	33584107	38402	17.65	875	883	871	1142	616	879	874.54	3.78	1240	899	889	879	869	859	884	864	112	263	100	590	1	1	111881453	982	-2.26	1.13	12	0.03	-388.00	775.00	1798	20230209	-51.17	860	20230731	2.09	1798	-51.17	20230209	860	2.09	20230731	1798	-51.17	20230209	860	2.09	20230731	0.36	N	200230	100	111 억	4228623	N	N	2	N	N
40	20230825	100913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	878	-1	5	-0.11	25064903	28703	13.19	875	883	871	1142	616	879	873.25	3.78	1249	899	889	879	869	859	884	864	112	263	100	590	1	1	111881453	982	-2.26	1.13	12	0.03	-388.00	775.00	1798	20230209	-51.17	860	20230731	2.09	1798	-51.17	20230209	860	2.09	20230731	1798	-51.17	20230209	860	2.09	20230731	0.36	N	200230	100	111 억	4228623	N	N	2	N	N
41	20230825	090907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	878	-1	5	-0.11	1119127	1281	0.59	875	883	872	1142	616	879	873.64	3.78	-341	899	889	879	869	859	884	864	112	263	100	590	1	1	111881453	982	-2.26	1.13	12	0.00	-388.00	775.00	1798	20230209	-51.17	860	20230731	2.09	1798	-51.17	20230209	860	2.09	20230731	1798	-51.17	20230209	860	2.09	20230731	0.36	N	200230	100	111 억	4228623	N	N	2	N	N
42	20230824	160902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	879	-1	5	-0.11	182474973	208654	122.45	889	889	869	1144	616	880	874.53	3.77	11058	886	883	877	874	868	884	875	112	264	100	590	1	1	111881453	983	-2.27	1.13	12	0.19	-388.00	775.00	1798	20230209	-51.11	860	20230731	2.21	1798	-51.11	20230209	860	2.21	20230731	1798	-51.11	20230209	860	2.21	20230731	0.37	N	200230	100	111 억	4217565	N	N	2	N	N
43	20230824	150901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	879	-1	5	-0.11	174301179	199355	116.99	889	889	869	1144	616	880	874.33	3.77	11069	886	883	877	874	868	884	875	112	264	100	590	1	1	111881453	983	-2.27	1.13	12	0.18	-388.00	775.00	1798	20230209	-51.11	860	20230731	2.21	1798	-51.11	20230209	860	2.21	20230731	1798	-51.11	20230209	860	2.21	20230731	0.37	N	200230	100	111 억	4217565	N	N	0	N	N
44	20230824	140902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	875	-5	5	-0.57	150083809	171701	100.76	889	889	869	1144	616	880	874.10	3.77	11670	886	883	877	874	868	884	875	112	264	100	590	1	1	111881453	979	-2.26	1.13	12	0.15	-388.00	775.00	1798	20230209	-51.33	860	20230731	1.74	1798	-51.33	20230209	860	1.74	20230731	1798	-51.33	20230209	860	1.74	20230731	0.37	N	200230	100	111 억	4217565	N	N	0	N	N
45	20230824	130905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	875	-5	5	-0.57	136151033	155815	91.44	889	889	869	1144	616	880	873.80	3.77	4887	886	883	877	874	868	884	875	112	264	100	590	1	1	111881453	979	-2.26	1.13	12	0.14	-388.00	775.00	1798	20230209	-51.33	860	20230731	1.74	1798	-51.33	20230209	860	1.74	20230731	1798	-51.33	20230209	860	1.74	20230731	0.37	N	200230	100	111 억	4217565	N	N	0	N	N
46	20230824	120908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	875	-5	5	-0.57	121024257	138576	81.32	889	889	869	1144	616	880	873.34	3.77	4433	886	883	877	874	868	884	875	112	264	100	590	1	1	111881453	979	-2.26	1.13	12	0.12	-388.00	775.00	1798	20230209	-51.33	860	20230731	1.74	1798	-51.33	20230209	860	1.74	20230731	1798	-51.33	20230209	860	1.74	20230731	0.37	N	200230	100	111 억	4217565	N	N	0	N	N
47	20230824	110905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	872	-8	5	-0.91	46272580	52856	31.02	889	889	872	1144	616	880	875.45	3.77	-1234	886	883	877	874	868	884	875	112	264	100	590	1	1	111881453	976	-2.25	1.13	12	0.05	-388.00	775.00	1798	20230209	-51.50	860	20230731	1.40	1798	-51.50	20230209	860	1.40	20230731	1798	-51.50	20230209	860	1.40	20230731	0.37	N	200230	100	111 억	4217565	N	N	0	N	N
48	20230824	100900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	879	-1	5	-0.11	22355426	25499	14.96	889	889	872	1144	616	880	876.72	3.77	-1639	886	883	877	874	868	884	875	112	264	100	590	1	1	111881453	983	-2.27	1.13	12	0.02	-388.00	775.00	1798	20230209	-51.11	860	20230731	2.21	1798	-51.11	20230209	860	2.21	20230731	1798	-51.11	20230209	860	2.21	20230731	0.37	N	200230	100	111 억	4217565	N	N	0	N	N
49	20230824	090903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	882	2	2	0.23	161864	183	0.11	889	889	882	1144	616	880	884.50	3.77	0	886	883	877	874	868	884	875	112	264	100	590	1	1	111881453	987	-2.27	1.14	12	0.00	-388.00	775.00	1798	20230209	-50.95	860	20230731	2.56	1798	-50.95	20230209	860	2.56	20230731	1798	-50.95	20230209	860	2.56	20230731	0.37	N	200230	100	111 억	4217565	N	N	0	N	N
50	20230823	160900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	880	2	2	0.23	149128777	170334	143.92	878	880	871	1141	615	878	875.51	3.75	19561	921	899	888	866	855	894	861	112	263	100	590	1	1	111881453	985	-2.27	1.14	12	0.15	-388.00	775.00	1798	20230209	-51.06	860	20230731	2.33	1798	-51.06	20230209	860	2.33	20230731	1798	-51.06	20230209	860	2.33	20230731	0.36	N	200230	100	111 억	4198004	N	N	0	N	N
51	20230823	150857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	876	-2	5	-0.23	134426864	153607	129.78	878	879	871	1141	615	878	875.14	3.75	19459	921	899	888	866	855	894	861	112	263	100	590	1	1	111881453	980	-2.26	1.13	12	0.14	-388.00	775.00	1798	20230209	-51.28	860	20230731	1.86	1798	-51.28	20230209	860	1.86	20230731	1798	-51.28	20230209	860	1.86	20230731	0.36	N	200230	100	111 억	4198004	N	N	0	N	N
52	20230823	140906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	876	-2	5	-0.23	125403322	143305	121.08	878	879	871	1141	615	878	875.08	3.75	20019	921	899	888	866	855	894	861	112	263	100	590	1	1	111881453	980	-2.26	1.13	12	0.13	-388.00	775.00	1798	20230209	-51.28	860	20230731	1.86	1798	-51.28	20230209	860	1.86	20230731	1798	-51.28	20230209	860	1.86	20230731	0.36	N	200230	100	111 억	4198004	N	N	0	N	N
53	20230823	130858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	876	-2	5	-0.23	104239958	119086	100.62	878	879	871	1141	615	878	875.33	3.75	20089	921	899	888	866	855	894	861	112	263	100	590	1	1	111881453	980	-2.26	1.13	12	0.11	-388.00	775.00	1798	20230209	-51.28	860	20230731	1.86	1798	-51.28	20230209	860	1.86	20230731	1798	-51.28	20230209	860	1.86	20230731	0.36	N	200230	100	111 억	4198004	N	N	0	N	N
54	20230823	120904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	877	-1	5	-0.11	92547167	105730	89.33	878	879	871	1141	615	878	875.32	3.75	20847	921	899	888	866	855	894	861	112	263	100	590	1	1	111881453	981	-2.26	1.13	12	0.09	-388.00	775.00	1798	20230209	-51.22	860	20230731	1.98	1798	-51.22	20230209	860	1.98	20230731	1798	-51.22	20230209	860	1.98	20230731	0.36	N	200230	100	111 억	4198004	N	N	0	N	N
55	20230823	110859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	878	0	3	0.00	65578939	74954	63.33	878	879	871	1141	615	878	874.92	3.75	19916	921	899	888	866	855	894	861	112	263	100	590	1	1	111881453	982	-2.26	1.13	12	0.07	-388.00	775.00	1798	20230209	-51.17	860	20230731	2.09	1798	-51.17	20230209	860	2.09	20230731	1798	-51.17	20230209	860	2.09	20230731	0.36	N	200230	100	111 억	4198004	N	N	0	N	N
56	20230823	100900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	876	-2	5	-0.23	54969664	62862	53.11	878	878	871	1141	615	878	874.45	3.75	19341	921	899	888	866	855	894	861	112	263	100	590	1	1	111881453	980	-2.26	1.13	12	0.06	-388.00	775.00	1798	20230209	-51.28	860	20230731	1.86	1798	-51.28	20230209	860	1.86	20230731	1798	-51.28	20230209	860	1.86	20230731	0.36	N	200230	100	111 억	4198004	N	N	0	N	N
57	20230823	090906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	872	-6	5	-0.68	7276322	8321	7.03	878	878	872	1141	615	878	874.45	3.75	-1391	921	899	888	866	855	894	861	112	263	100	590	1	1	111881453	976	-2.25	1.13	12	0.01	-388.00	775.00	1798	20230209	-51.50	860	20230731	1.40	1798	-51.50	20230209	860	1.40	20230731	1798	-51.50	20230209	860	1.40	20230731	0.36	N	200230	100	111 억	4198004	N	N	0	N	N
58	20230822	160854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	878	-12	5	-1.35	104270948	118322	182.09	880	910	877	1157	623	890	881.30	3.75	5670	916	903	891	878	866	902	877	112	267	100	600	1	1	111881453	982	-2.26	1.13	12	0.11	-388.00	775.00	1798	20230209	-51.17	860	20230731	2.09	1798	-51.17	20230209	860	2.09	20230731	1798	-51.17	20230209	860	2.09	20230731	0.36	N	200230	100	111 억	4192334	N	N	0	N	N
59	20230822	150855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	880	-10	5	-1.12	87571224	99297	152.81	880	910	878	1157	623	890	881.91	3.75	8886	916	903	891	878	866	902	877	112	267	100	600	1	1	111881453	985	-2.27	1.14	12	0.09	-388.00	775.00	1798	20230209	-51.06	860	20230731	2.33	1798	-51.06	20230209	860	2.33	20230731	1798	-51.06	20230209	860	2.33	20230731	0.36	N	200230	100	111 억	4192334	N	N	0	N	N
60	20230822	140856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	885	-5	5	-0.56	61854186	70102	107.88	880	910	878	1157	623	890	882.35	3.75	5744	916	903	891	878	866	902	877	112	267	100	600	1	1	111881453	990	-2.28	1.14	12	0.06	-388.00	775.00	1798	20230209	-50.78	860	20230731	2.91	1798	-50.78	20230209	860	2.91	20230731	1798	-50.78	20230209	860	2.91	20230731	0.36	N	200230	100	111 억	4192334	N	N	0	N	N
61	20230822	130853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	0	3	0.00	59422874	67358	103.66	880	910	878	1157	623	890	882.19	3.75	5760	916	903	891	878	866	902	877	112	267	100	600	1	1	111881453	996	-2.29	1.15	12	0.06	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.36	N	200230	100	111 억	4192334	N	N	0	N	N
62	20230822	120841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	881	-9	5	-1.01	54028676	61262	94.28	880	910	878	1157	623	890	881.93	3.75	7066	916	903	891	878	866	902	877	112	267	100	600	1	1	111881453	986	-2.27	1.14	12	0.05	-388.00	775.00	1798	20230209	-51.00	860	20230731	2.44	1798	-51.00	20230209	860	2.44	20230731	1798	-51.00	20230209	860	2.44	20230731	0.36	N	200230	100	111 억	4192334	N	N	0	N	N
63	20230822	110853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	-6	5	-0.67	30445860	34506	53.10	880	910	878	1157	623	890	882.34	3.75	5034	916	903	891	878	866	902	877	112	267	100	600	1	1	111881453	989	-2.28	1.14	12	0.03	-388.00	775.00	1798	20230209	-50.83	860	20230731	2.79	1798	-50.83	20230209	860	2.79	20230731	1798	-50.83	20230209	860	2.79	20230731	0.36	N	200230	100	111 억	4192334	N	N	0	N	N
64	20230822	100850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	-7	5	-0.79	22368554	25341	39.00	880	910	878	1157	623	890	882.70	3.75	5211	916	903	891	878	866	902	877	112	267	100	600	1	1	111881453	988	-2.28	1.14	12	0.02	-388.00	775.00	1798	20230209	-50.89	860	20230731	2.67	1798	-50.89	20230209	860	2.67	20230731	1798	-50.89	20230209	860	2.67	20230731	0.36	N	200230	100	111 억	4192334	N	N	0	N	N
65	20230822	090851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	-6	5	-0.67	3015831	3392	5.22	880	910	880	1157	623	890	889.10	3.75	-800	916	903	891	878	866	902	877	112	267	100	600	1	1	111881453	989	-2.28	1.14	12	0.00	-388.00	775.00	1798	20230209	-50.83	860	20230731	2.79	1798	-50.83	20230209	860	2.79	20230731	1798	-50.83	20230209	860	2.79	20230731	0.36	N	200230	100	111 억	4192334	N	N	0	N	N
66	20230821	160848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	7	2	0.79	57530795	64946	32.91	890	904	879	1147	619	883	885.83	3.75	-1755	908	895	885	872	862	890	867	112	264	100	600	1	1	111881453	996	-2.29	1.15	12	0.06	-388.00	775.00	1798	20230209	-50.50	860	20230731	3.49	1798	-50.50	20230209	860	3.49	20230731	1798	-50.50	20230209	860	3.49	20230731	0.38	N	200230	100	111 억	4194089	N	N	1	N	N
67	20230821	150855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	884	1	2	0.11	46984345	52987	26.85	890	904	882	1147	619	883	886.71	3.75	-1553	908	895	885	872	862	890	867	112	264	100	600	1	1	111881453	989	-2.28	1.14	12	0.05	-388.00	775.00	1798	20230209	-50.83	860	20230731	2.79	1798	-50.83	20230209	860	2.79	20230731	1798	-50.83	20230209	860	2.79	20230731	0.38	N	200230	100	111 억	4194089	N	N	1	N	N
68	20230821	140851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	885	2	2	0.23	40775135	45960	23.29	890	904	882	1147	619	883	887.19	3.75	-1553	908	895	885	872	862	890	867	112	264	100	600	1	1	111881453	990	-2.28	1.14	12	0.04	-388.00	775.00	1798	20230209	-50.78	860	20230731	2.91	1798	-50.78	20230209	860	2.91	20230731	1798	-50.78	20230209	860	2.91	20230731	0.38	N	200230	100	111 억	4194089	N	N	1	N	N
69	20230821	130901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	3	2	0.34	35682298	40210	20.38	890	904	882	1147	619	883	887.40	3.75	-1918	908	895	885	872	862	890	867	112	264	100	600	1	1	111881453	991	-2.28	1.14	12	0.04	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.38	N	200230	100	111 억	4194089	N	N	1	N	N
70	20230821	120857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	888	5	2	0.57	33829725	38122	19.32	890	904	882	1147	619	883	887.41	3.75	-1919	908	895	885	872	862	890	867	112	264	100	600	1	1	111881453	994	-2.29	1.15	12	0.03	-388.00	775.00	1798	20230209	-50.61	860	20230731	3.26	1798	-50.61	20230209	860	3.26	20230731	1798	-50.61	20230209	860	3.26	20230731	0.38	N	200230	100	111 억	4194089	N	N	1	N	N
71	20230821	110851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	891	8	2	0.91	31437294	35419	17.95	890	904	882	1147	619	883	887.58	3.75	-1919	908	895	885	872	862	890	867	112	264	100	600	1	1	111881453	997	-2.30	1.15	12	0.03	-388.00	775.00	1798	20230209	-50.44	860	20230731	3.60	1798	-50.44	20230209	860	3.60	20230731	1798	-50.44	20230209	860	3.60	20230731	0.38	N	200230	100	111 억	4194089	N	N	1	N	N
72	20230821	100849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	882	-1	5	-0.11	18332975	20685	10.48	890	904	882	1147	619	883	886.29	3.75	-1166	908	895	885	872	862	890	867	112	264	100	600	1	1	111881453	987	-2.27	1.14	12	0.02	-388.00	775.00	1798	20230209	-50.95	860	20230731	2.56	1798	-50.95	20230209	860	2.56	20230731	1798	-50.95	20230209	860	2.56	20230731	0.38	N	200230	100	111 억	4194089	N	N	1	N	N
73	20230821	090857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	887	4	2	0.45	2634843	2978	1.51	890	904	883	1147	619	883	884.77	3.75	-246	908	895	885	872	862	890	867	112	264	100	600	1	1	111881453	992	-2.29	1.14	12	0.00	-388.00	775.00	1798	20230209	-50.67	860	20230731	3.14	1798	-50.67	20230209	860	3.14	20230731	1798	-50.67	20230209	860	3.14	20230731	0.38	N	200230	100	111 억	4194089	N	N	1	N	N
74	20230818	160851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	-11	5	-1.23	174249726	197308	120.44	894	898	875	1162	626	894	883.14	3.75	1609	936	914	903	881	870	909	876	112	268	100	600	1	1	111881453	988	-2.28	1.14	12	0.18	-388.00	775.00	1798	20230209	-50.89	860	20230731	2.67	1798	-50.89	20230209	860	2.67	20230731	1798	-50.89	20230209	860	2.67	20230731	0.38	N	200230	100	111 억	4192480	N	N	1	N	N
75	20230818	150842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	882	-12	5	-1.34	162923321	184479	112.61	894	898	875	1162	626	894	883.15	3.75	1599	936	914	903	881	870	909	876	112	268	100	600	1	1	111881453	987	-2.27	1.14	12	0.16	-388.00	775.00	1798	20230209	-50.95	860	20230731	2.56	1798	-50.95	20230209	860	2.56	20230731	1798	-50.95	20230209	860	2.56	20230731	0.38	N	200230	100	111 억	4192480	N	N	0	N	N
76	20230818	140848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	881	-13	5	-1.45	146793066	166181	101.44	894	898	875	1162	626	894	883.33	3.75	4556	936	914	903	881	870	909	876	112	268	100	600	1	1	111881453	986	-2.27	1.14	12	0.15	-388.00	775.00	1798	20230209	-51.00	860	20230731	2.44	1798	-51.00	20230209	860	2.44	20230731	1798	-51.00	20230209	860	2.44	20230731	0.38	N	200230	100	111 억	4192480	N	N	0	N	N
77	20230818	130842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	-8	5	-0.89	137367244	155497	94.92	894	898	875	1162	626	894	883.41	3.75	4645	936	914	903	881	870	909	876	112	268	100	600	1	1	111881453	991	-2.28	1.14	12	0.14	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.38	N	200230	100	111 억	4192480	N	N	0	N	N
78	20230818	120854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	876	-18	5	-2.01	119178332	134928	82.36	894	898	875	1162	626	894	883.27	3.75	12439	936	914	903	881	870	909	876	112	268	100	600	1	1	111881453	980	-2.26	1.13	12	0.12	-388.00	775.00	1798	20230209	-51.28	860	20230731	1.86	1798	-51.28	20230209	860	1.86	20230731	1798	-51.28	20230209	860	1.86	20230731	0.38	N	200230	100	111 억	4192480	N	N	0	N	N
79	20230818	110846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	-8	5	-0.89	52189987	58738	35.86	894	898	885	1162	626	894	888.52	3.75	-2098	936	914	903	881	870	909	876	112	268	100	600	1	1	111881453	991	-2.28	1.14	12	0.05	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.38	N	200230	100	111 억	4192480	N	N	0	N	N
80	20230818	100850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	-8	5	-0.89	37980208	42721	26.08	894	898	885	1162	626	894	889.03	3.75	-3133	936	914	903	881	870	909	876	112	268	100	600	1	1	111881453	991	-2.28	1.14	12	0.04	-388.00	775.00	1798	20230209	-50.72	860	20230731	3.02	1798	-50.72	20230209	860	3.02	20230731	1798	-50.72	20230209	860	3.02	20230731	0.38	N	200230	100	111 억	4192480	N	N	0	N	N
81	20230818	090853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	4	2	0.45	2042371	2285	1.39	894	898	892	1162	626	894	893.82	3.75	101	936	914	903	881	870	909	876	112	268	100	600	1	1	111881453	1005	-2.31	1.16	12	0.00	-388.00	775.00	1798	20230209	-50.06	860	20230731	4.42	1798	-50.06	20230209	860	4.42	20230731	1798	-50.06	20230209	860	4.42	20230731	0.38	N	200230	100	111 억	4192480	N	N	0	N	N
82	20230817	160849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	-13	5	-1.43	147715825	163799	159.42	907	925	892	1179	635	907	901.81	3.76	-36781	945	925	916	896	887	921	892	112	272	100	610	1	1	111881453	1000	-2.30	1.15	12	0.15	-388.00	775.00	1798	20230209	-50.28	860	20230731	3.95	1798	-50.28	20230209	860	3.95	20230731	1798	-50.28	20230209	860	3.95	20230731	0.38	N	200230	100	111 억	4208566	N	N	0	N	N
83	20230817	150855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-9	5	-0.99	141494035	156847	152.65	907	925	893	1179	635	907	902.12	3.76	-35815	945	925	916	896	887	921	892	112	272	100	610	1	1	111881453	1005	-2.31	1.16	12	0.14	-388.00	775.00	1798	20230209	-50.06	860	20230731	4.42	1798	-50.06	20230209	860	4.42	20230731	1798	-50.06	20230209	860	4.42	20230731	0.38	N	200230	100	111 억	4208566	N	N	0	N	N
84	20230817	140847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-9	5	-0.99	90574421	100002	97.33	907	925	898	1179	635	907	905.73	3.76	-24575	945	925	916	896	887	921	892	112	272	100	610	1	1	111881453	1005	-2.31	1.16	12	0.09	-388.00	775.00	1798	20230209	-50.06	860	20230731	4.42	1798	-50.06	20230209	860	4.42	20230731	1798	-50.06	20230209	860	4.42	20230731	0.38	N	200230	100	111 억	4208566	N	N	0	N	N
85	20230817	130845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	904	-3	5	-0.33	66600727	73363	71.40	907	925	903	1179	635	907	907.82	3.76	-13444	945	925	916	896	887	921	892	112	272	100	610	1	1	111881453	1011	-2.33	1.17	12	0.07	-388.00	775.00	1798	20230209	-49.72	860	20230731	5.12	1798	-49.72	20230209	860	5.12	20230731	1798	-49.72	20230209	860	5.12	20230731	0.38	N	200230	100	111 억	4208566	N	N	0	N	N
86	20230817	120848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	1	2	0.11	44347503	48782	47.48	907	925	905	1179	635	907	909.10	3.76	-2415	945	925	916	896	887	921	892	112	272	100	610	1	1	111881453	1016	-2.34	1.17	12	0.04	-388.00	775.00	1798	20230209	-49.50	860	20230731	5.58	1798	-49.50	20230209	860	5.58	20230731	1798	-49.50	20230209	860	5.58	20230731	0.38	N	200230	100	111 억	4208566	N	N	0	N	N
87	20230817	110848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	2	2	0.22	37750384	41537	40.43	907	925	905	1179	635	907	908.84	3.76	-1290	945	925	916	896	887	921	892	112	272	100	610	1	1	111881453	1017	-2.34	1.17	12	0.04	-388.00	775.00	1798	20230209	-49.44	860	20230731	5.70	1798	-49.44	20230209	860	5.70	20230731	1798	-49.44	20230209	860	5.70	20230731	0.38	N	200230	100	111 억	4208566	N	N	0	N	N
88	20230817	100843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	2	2	0.22	23452463	25813	25.12	907	925	905	1179	635	907	908.55	3.76	1279	945	925	916	896	887	921	892	112	272	100	610	1	1	111881453	1017	-2.34	1.17	12	0.02	-388.00	775.00	1798	20230209	-49.44	860	20230731	5.70	1798	-49.44	20230209	860	5.70	20230731	1798	-49.44	20230209	860	5.70	20230731	0.38	N	200230	100	111 억	4208566	N	N	0	N	N
89	20230817	090842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	-1	5	-0.11	7353604	8099	7.88	907	925	905	1179	635	907	907.96	3.76	438	945	925	916	896	887	921	892	112	272	100	610	1	1	111881453	1014	-2.34	1.17	12	0.01	-388.00	775.00	1798	20230209	-49.61	860	20230731	5.35	1798	-49.61	20230209	860	5.35	20230731	1798	-49.61	20230209	860	5.35	20230731	0.38	N	200230	100	111 억	4208566	N	N	0	N	N
90	20230816	160848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	-29	5	-3.10	91903222	100427	69.18	936	936	907	1216	656	936	915.12	3.77	-14720	962	948	939	925	916	947	924	112	280	100	630	1	1	111881453	1015	-2.34	1.17	12	0.09	-388.00	775.00	1798	20230209	-49.56	860	20230731	5.47	1798	-49.56	20230209	860	5.47	20230731	1798	-49.56	20230209	860	5.47	20230731	0.38	N	200230	100	111 억	4223286	N	N	0	N	N
91	20230816	150850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	-25	5	-2.67	81689350	89186	61.44	936	936	907	1216	656	936	915.94	3.77	-11013	962	948	939	925	916	947	924	112	280	100	630	1	1	111881453	1019	-2.35	1.18	12	0.08	-388.00	775.00	1798	20230209	-49.33	860	20230731	5.93	1798	-49.33	20230209	860	5.93	20230731	1798	-49.33	20230209	860	5.93	20230731	0.38	N	200230	100	111 억	4223286	N	N	0	N	N
92	20230816	140848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	-23	5	-2.46	78738771	85949	59.21	936	936	907	1216	656	936	916.11	3.77	-9999	962	948	939	925	916	947	924	112	280	100	630	1	1	111881453	1021	-2.35	1.18	12	0.08	-388.00	775.00	1798	20230209	-49.22	860	20230731	6.16	1798	-49.22	20230209	860	6.16	20230731	1798	-49.22	20230209	860	6.16	20230731	0.38	N	200230	100	111 억	4223286	N	N	0	N	N
93	20230816	130845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	916	-20	5	-2.14	67359153	73459	50.60	936	936	908	1216	656	936	916.96	3.77	-9208	962	948	939	925	916	947	924	112	280	100	630	1	1	111881453	1025	-2.36	1.18	12	0.07	-388.00	775.00	1798	20230209	-49.05	860	20230731	6.51	1798	-49.05	20230209	860	6.51	20230731	1798	-49.05	20230209	860	6.51	20230731	0.38	N	200230	100	111 억	4223286	N	N	0	N	N
94	20230816	120856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	-23	5	-2.46	55158960	60084	41.39	936	936	909	1216	656	936	918.03	3.77	-8692	962	948	939	925	916	947	924	112	280	100	630	1	1	111881453	1021	-2.35	1.18	12	0.05	-388.00	775.00	1798	20230209	-49.22	860	20230731	6.16	1798	-49.22	20230209	860	6.16	20230731	1798	-49.22	20230209	860	6.16	20230731	0.38	N	200230	100	111 억	4223286	N	N	0	N	N
95	20230816	110853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	924	-12	5	-1.28	42426560	46132	31.78	936	936	910	1216	656	936	919.68	3.77	-6973	962	948	939	925	916	947	924	112	280	100	630	1	1	111881453	1034	-2.38	1.19	12	0.04	-388.00	775.00	1798	20230209	-48.61	860	20230731	7.44	1798	-48.61	20230209	860	7.44	20230731	1798	-48.61	20230209	860	7.44	20230731	0.38	N	200230	100	111 억	4223286	N	N	0	N	N
96	20230816	100849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	916	-20	5	-2.14	36233351	39386	27.13	936	936	910	1216	656	936	919.96	3.77	-9311	962	948	939	925	916	947	924	112	280	100	630	1	1	111881453	1025	-2.36	1.18	12	0.04	-388.00	775.00	1798	20230209	-49.05	860	20230731	6.51	1798	-49.05	20230209	860	6.51	20230731	1798	-49.05	20230209	860	6.51	20230731	0.38	N	200230	100	111 억	4223286	N	N	0	N	N
97	20230816	090845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	-13	5	-1.39	4126782	4435	3.06	936	936	923	1216	656	936	930.50	3.77	-3745	962	948	939	925	916	947	924	112	280	100	630	1	1	111881453	1033	-2.38	1.19	12	0.00	-388.00	775.00	1798	20230209	-48.67	860	20230731	7.33	1798	-48.67	20230209	860	7.33	20230731	1798	-48.67	20230209	860	7.33	20230731	0.38	N	200230	100	111 억	4223286	N	N	0	N	N
98	20230814	160838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	0	3	0.00	136166561	145153	111.82	936	953	930	1216	656	936	938.09	3.79	-22311	968	952	934	918	900	960	926	112	280	100	630	1	1	111881453	1047	-2.41	1.21	12	0.13	-388.00	775.00	1798	20230209	-47.94	860	20230731	8.84	1798	-47.94	20230209	860	8.84	20230731	1798	-47.94	20230209	860	8.84	20230731	0.39	N	200230	100	111 억	4245597	N	N	0	N	N
99	20230814	150835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	933	-3	5	-0.32	132542239	141276	108.83	936	953	930	1216	656	936	938.18	3.79	-22288	968	952	934	918	900	960	926	112	280	100	630	1	1	111881453	1044	-2.40	1.20	12	0.13	-388.00	775.00	1798	20230209	-48.11	860	20230731	8.49	1798	-48.11	20230209	860	8.49	20230731	1798	-48.11	20230209	860	8.49	20230731	0.39	N	200230	100	111 억	4245597	N	N	0	N	N
100	20230814	140836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	0	3	0.00	110884617	118043	90.94	936	953	931	1216	656	936	939.36	3.79	-19499	968	952	934	918	900	960	926	112	280	100	630	1	1	111881453	1047	-2.41	1.21	12	0.11	-388.00	775.00	1798	20230209	-47.94	860	20230731	8.84	1798	-47.94	20230209	860	8.84	20230731	1798	-47.94	20230209	860	8.84	20230731	0.39	N	200230	100	111 억	4245597	N	N	0	N	N
101	20230814	130828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	941	5	2	0.53	98168599	104470	80.48	936	953	931	1216	656	936	939.68	3.79	-19205	968	952	934	918	900	960	926	112	280	100	630	1	1	111881453	1053	-2.43	1.21	12	0.09	-388.00	775.00	1798	20230209	-47.66	860	20230731	9.42	1798	-47.66	20230209	860	9.42	20230731	1798	-47.66	20230209	860	9.42	20230731	0.39	N	200230	100	111 억	4245597	N	N	0	N	N
102	20230814	120834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	4	2	0.43	91633873	97525	75.13	936	953	931	1216	656	936	939.59	3.79	-18918	968	952	934	918	900	960	926	112	280	100	630	1	1	111881453	1052	-2.42	1.21	12	0.09	-388.00	775.00	1798	20230209	-47.72	860	20230731	9.30	1798	-47.72	20230209	860	9.30	20230731	1798	-47.72	20230209	860	9.30	20230731	0.39	N	200230	100	111 억	4245597	N	N	0	N	N
103	20230814	110829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	939	3	2	0.32	53978294	57320	44.16	936	953	931	1216	656	936	941.70	3.79	-12869	968	952	934	918	900	960	926	112	280	100	630	1	1	111881453	1051	-2.42	1.21	12	0.05	-388.00	775.00	1798	20230209	-47.78	860	20230731	9.19	1798	-47.78	20230209	860	9.19	20230731	1798	-47.78	20230209	860	9.19	20230731	0.39	N	200230	100	111 억	4245597	N	N	0	N	N
104	20230814	100830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	937	1	2	0.11	18014061	19289	14.86	936	937	931	1216	656	936	933.90	3.79	-6737	968	952	934	918	900	960	926	112	280	100	630	1	1	111881453	1048	-2.41	1.21	12	0.02	-388.00	775.00	1798	20230209	-47.89	860	20230731	8.95	1798	-47.89	20230209	860	8.95	20230731	1798	-47.89	20230209	860	8.95	20230731	0.39	N	200230	100	111 억	4245597	N	N	0	N	N
105	20230814	090828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	931	-5	5	-0.53	4476126	4791	3.69	936	936	931	1216	656	936	934.28	3.79	-1717	968	952	934	918	900	960	926	112	280	100	630	1	1	111881453	1042	-2.40	1.20	12	0.00	-388.00	775.00	1798	20230209	-48.22	860	20230731	8.26	1798	-48.22	20230209	860	8.26	20230731	1798	-48.22	20230209	860	8.26	20230731	0.39	N	200230	100	111 억	4245597	N	N	0	N	N
106	20230811	160829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	16	2	1.74	114856125	123173	157.40	917	950	916	1196	644	920	932.48	3.76	36288	935	927	921	913	907	924	910	112	276	100	620	1	1	111881453	1047	-2.41	1.21	12	0.11	-388.00	775.00	1798	20230209	-47.94	860	20230731	8.84	1798	-47.94	20230209	860	8.84	20230731	1798	-47.94	20230209	860	8.84	20230731	0.39	N	200230	100	111 억	4209313	N	N	0	N	N
107	20230811	150826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	12	2	1.30	108544755	116417	148.77	917	950	916	1196	644	920	932.38	3.76	36287	935	927	921	913	907	924	910	112	276	100	620	1	1	111881453	1043	-2.40	1.20	12	0.10	-388.00	775.00	1798	20230209	-48.16	860	20230731	8.37	1798	-48.16	20230209	860	8.37	20230731	1798	-48.16	20230209	860	8.37	20230731	0.39	N	200230	100	111 억	4209313	N	N	0	N	N
108	20230811	140823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	15	2	1.63	94303417	101136	129.24	917	950	916	1196	644	920	932.44	3.76	32426	935	927	921	913	907	924	910	112	276	100	620	1	1	111881453	1046	-2.41	1.21	12	0.09	-388.00	775.00	1798	20230209	-48.00	860	20230731	8.72	1798	-48.00	20230209	860	8.72	20230731	1798	-48.00	20230209	860	8.72	20230731	0.39	N	200230	100	111 억	4209313	N	N	0	N	N
109	20230811	130822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	15	2	1.63	71694694	76882	98.25	917	950	916	1196	644	920	932.53	3.76	19777	935	927	921	913	907	924	910	112	276	100	620	1	1	111881453	1046	-2.41	1.21	12	0.07	-388.00	775.00	1798	20230209	-48.00	860	20230731	8.72	1798	-48.00	20230209	860	8.72	20230731	1798	-48.00	20230209	860	8.72	20230731	0.39	N	200230	100	111 억	4209313	N	N	0	N	N
110	20230811	120815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	16	2	1.74	67565866	72475	92.61	917	950	916	1196	644	920	932.26	3.76	20116	935	927	921	913	907	924	910	112	276	100	620	1	1	111881453	1047	-2.41	1.21	12	0.06	-388.00	775.00	1798	20230209	-47.94	860	20230731	8.84	1798	-47.94	20230209	860	8.84	20230731	1798	-47.94	20230209	860	8.84	20230731	0.39	N	200230	100	111 억	4209313	N	N	0	N	N
111	20230811	110815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	15	2	1.63	56101902	60239	76.98	917	950	916	1196	644	920	931.32	3.76	21841	935	927	921	913	907	924	910	112	276	100	620	1	1	111881453	1046	-2.41	1.21	12	0.05	-388.00	775.00	1798	20230209	-48.00	860	20230731	8.72	1798	-48.00	20230209	860	8.72	20230731	1798	-48.00	20230209	860	8.72	20230731	0.39	N	200230	100	111 억	4209313	N	N	0	N	N
112	20230811	100812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	16	2	1.74	50799262	54569	69.73	917	950	916	1196	644	920	930.92	3.76	21809	935	927	921	913	907	924	910	112	276	100	620	1	1	111881453	1047	-2.41	1.21	12	0.05	-388.00	775.00	1798	20230209	-47.94	860	20230731	8.84	1798	-47.94	20230209	860	8.84	20230731	1798	-47.94	20230209	860	8.84	20230731	0.39	N	200230	100	111 억	4209313	N	N	0	N	N
113	20230811	090823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	0	3	0.00	1106169	1206	1.54	917	920	916	1196	644	920	917.22	3.76	-135	935	927	921	913	907	924	910	112	276	100	620	1	1	111881453	1029	-2.37	1.19	12	0.00	-388.00	775.00	1798	20230209	-48.83	860	20230731	6.98	1798	-48.83	20230209	860	6.98	20230731	1798	-48.83	20230209	860	6.98	20230731	0.39	N	200230	100	111 억	4209313	N	N	0	N	N
114	20230810	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	-9	5	-0.97	69606623	75633	51.09	929	929	915	1207	651	929	920.32	3.77	-13374	951	940	918	907	885	945	912	112	278	100	630	1	1	111881453	1029	-2.37	1.19	12	0.07	-388.00	775.00	1798	20230209	-48.83	860	20230731	6.98	1798	-48.83	20230209	860	6.98	20230731	1798	-48.83	20230209	860	6.98	20230731	0.39	N	200230	100	111 억	4222687	N	N	0	N	N
115	20230810	150811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	-9	5	-0.97	63626951	69126	46.69	929	929	915	1207	651	929	920.45	3.77	-11641	951	940	918	907	885	945	912	112	278	100	630	1	1	111881453	1029	-2.37	1.19	12	0.06	-388.00	775.00	1798	20230209	-48.83	860	20230731	6.98	1798	-48.83	20230209	860	6.98	20230731	1798	-48.83	20230209	860	6.98	20230731	0.39	N	200230	100	111 억	4222687	N	N	0	N	N
116	20230810	140811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	-9	5	-0.97	51053520	55409	37.43	929	929	915	1207	651	929	921.39	3.77	-10431	951	940	918	907	885	945	912	112	278	100	630	1	1	111881453	1029	-2.37	1.19	12	0.05	-388.00	775.00	1798	20230209	-48.83	860	20230731	6.98	1798	-48.83	20230209	860	6.98	20230731	1798	-48.83	20230209	860	6.98	20230731	0.39	N	200230	100	111 억	4222687	N	N	0	N	N
117	20230810	130804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	921	-8	5	-0.86	45224196	49071	33.14	929	929	915	1207	651	929	921.61	3.77	-10431	951	940	918	907	885	945	912	112	278	100	630	1	1	111881453	1030	-2.37	1.19	12	0.04	-388.00	775.00	1798	20230209	-48.78	860	20230731	7.09	1798	-48.78	20230209	860	7.09	20230731	1798	-48.78	20230209	860	7.09	20230731	0.39	N	200230	100	111 억	4222687	N	N	0	N	N
118	20230810	120819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	922	-7	5	-0.75	34627933	37521	25.34	929	929	915	1207	651	929	922.89	3.77	-9089	951	940	918	907	885	945	912	112	278	100	630	1	1	111881453	1032	-2.38	1.19	12	0.03	-388.00	775.00	1798	20230209	-48.72	860	20230731	7.21	1798	-48.72	20230209	860	7.21	20230731	1798	-48.72	20230209	860	7.21	20230731	0.39	N	200230	100	111 억	4222687	N	N	0	N	N
119	20230810	110820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	922	-7	5	-0.75	26106354	28250	19.08	929	929	915	1207	651	929	924.12	3.77	-8166	951	940	918	907	885	945	912	112	278	100	630	1	1	111881453	1032	-2.38	1.19	12	0.03	-388.00	775.00	1798	20230209	-48.72	860	20230731	7.21	1798	-48.72	20230209	860	7.21	20230731	1798	-48.72	20230209	860	7.21	20230731	0.39	N	200230	100	111 억	4222687	N	N	0	N	N
120	20230810	100814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	-6	5	-0.65	15015883	16225	10.96	929	929	915	1207	651	929	925.48	3.77	-6487	951	940	918	907	885	945	912	112	278	100	630	1	1	111881453	1033	-2.38	1.19	12	0.01	-388.00	775.00	1798	20230209	-48.67	860	20230731	7.33	1798	-48.67	20230209	860	7.33	20230731	1798	-48.67	20230209	860	7.33	20230731	0.39	N	200230	100	111 억	4222687	N	N	0	N	N
121	20230810	090824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	-6	5	-0.65	4839862	5210	3.52	929	929	923	1207	651	929	928.96	3.77	-4690	951	940	918	907	885	945	912	112	278	100	630	1	1	111881453	1033	-2.38	1.19	12	0.00	-388.00	775.00	1798	20230209	-48.67	860	20230731	7.33	1798	-48.67	20230209	860	7.33	20230731	1798	-48.67	20230209	860	7.33	20230731	0.39	N	200230	100	111 억	4222687	N	N	0	N	N
122	20230809	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	929	23	2	2.54	134920649	147994	105.39	906	929	896	1177	635	906	911.66	3.76	20145	918	911	903	896	888	915	900	112	271	100	610	1	1	111881453	1039	-2.39	1.20	12	0.13	-388.00	775.00	1798	20230209	-48.33	860	20230731	8.02	1798	-48.33	20230209	860	8.02	20230731	1798	-48.33	20230209	860	8.02	20230731	0.39	N	200230	100	111 억	4202568	N	N	42	N	N
123	20230809	150803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	22	2	2.43	128512036	141073	100.47	906	928	896	1177	635	906	910.96	3.76	21265	918	911	903	896	888	915	900	112	271	100	610	1	1	111881453	1038	-2.39	1.20	12	0.13	-388.00	775.00	1798	20230209	-48.39	860	20230731	7.91	1798	-48.39	20230209	860	7.91	20230731	1798	-48.39	20230209	860	7.91	20230731	0.39	N	200230	100	111 억	4202568	N	N	42	N	N
124	20230809	140801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	918	12	2	1.32	101093305	111327	79.28	906	924	896	1177	635	906	908.08	3.76	12690	918	911	903	896	888	915	900	112	271	100	610	1	1	111881453	1027	-2.37	1.18	12	0.10	-388.00	775.00	1798	20230209	-48.94	860	20230731	6.74	1798	-48.94	20230209	860	6.74	20230731	1798	-48.94	20230209	860	6.74	20230731	0.39	N	200230	100	111 억	4202568	N	N	42	N	N
125	20230809	130820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	919	13	2	1.43	88113015	97198	69.22	906	924	896	1177	635	906	906.53	3.76	13093	918	911	903	896	888	915	900	112	271	100	610	1	1	111881453	1028	-2.37	1.19	12	0.09	-388.00	775.00	1798	20230209	-48.89	860	20230731	6.86	1798	-48.89	20230209	860	6.86	20230731	1798	-48.89	20230209	860	6.86	20230731	0.39	N	200230	100	111 억	4202568	N	N	42	N	N
126	20230809	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	918	12	2	1.32	87497143	96527	68.74	906	924	896	1177	635	906	906.45	3.76	13093	918	911	903	896	888	915	900	112	271	100	610	1	1	111881453	1027	-2.37	1.18	12	0.09	-388.00	775.00	1798	20230209	-48.94	860	20230731	6.74	1798	-48.94	20230209	860	6.74	20230731	1798	-48.94	20230209	860	6.74	20230731	0.39	N	200230	100	111 억	4202568	N	N	42	N	N
127	20230809	110812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	11	2	1.21	77063712	85180	60.66	906	924	896	1177	635	906	904.72	3.76	9423	918	911	903	896	888	915	900	112	271	100	610	1	1	111881453	1026	-2.36	1.18	12	0.08	-388.00	775.00	1798	20230209	-49.00	860	20230731	6.63	1798	-49.00	20230209	860	6.63	20230731	1798	-49.00	20230209	860	6.63	20230731	0.39	N	200230	100	111 억	4202568	N	N	42	N	N
128	20230809	100800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	-4	5	-0.44	41009824	45630	32.50	906	906	896	1177	635	906	898.75	3.76	7188	918	911	903	896	888	915	900	112	271	100	610	1	1	111881453	1009	-2.32	1.16	12	0.04	-388.00	775.00	1798	20230209	-49.83	860	20230731	4.88	1798	-49.83	20230209	860	4.88	20230731	1798	-49.83	20230209	860	4.88	20230731	0.39	N	200230	100	111 억	4202568	N	N	42	N	N
129	20230809	090804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	897	-9	5	-0.99	3860835	4279	3.05	906	906	897	1177	635	906	902.28	3.76	109	918	911	903	896	888	915	900	112	271	100	610	1	1	111881453	1004	-2.31	1.16	12	0.00	-388.00	775.00	1798	20230209	-50.11	860	20230731	4.30	1798	-50.11	20230209	860	4.30	20230731	1798	-50.11	20230209	860	4.30	20230731	0.39	N	200230	100	111 억	4202568	N	N	42	N	N
130	20230808	160820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	-5	5	-0.55	125476926	139317	98.29	902	910	895	1184	638	911	900.64	3.76	-5590	960	935	898	873	836	917	855	112	273	100	610	1	1	111881453	1014	-2.34	1.17	12	0.12	-388.00	775.00	1798	20230209	-49.61	860	20230731	5.35	1798	-49.61	20230209	860	5.35	20230731	1798	-49.61	20230209	860	5.35	20230731	0.39	N	200230	100	111 억	4208105	N	N	42	N	N
131	20230808	150810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	-10	5	-1.10	112638439	125071	88.24	902	910	895	1184	638	911	900.60	3.76	-6243	960	935	898	873	836	917	855	112	273	100	610	1	1	111881453	1008	-2.32	1.16	12	0.11	-388.00	775.00	1798	20230209	-49.89	860	20230731	4.77	1798	-49.89	20230209	860	4.77	20230731	1798	-49.89	20230209	860	4.77	20230731	0.39	N	200230	100	111 억	4208105	N	N	0	N	N
132	20230808	140807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-11	5	-1.21	102609241	113941	80.39	902	910	895	1184	638	911	900.55	3.76	-5901	960	935	898	873	836	917	855	112	273	100	610	1	1	111881453	1007	-2.32	1.16	12	0.10	-388.00	775.00	1798	20230209	-49.94	860	20230731	4.65	1798	-49.94	20230209	860	4.65	20230731	1798	-49.94	20230209	860	4.65	20230731	0.39	N	200230	100	111 억	4208105	N	N	0	N	N
133	20230808	130758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	-9	5	-0.99	86393182	95927	67.68	902	907	895	1184	638	911	900.61	3.76	-8983	960	935	898	873	836	917	855	112	273	100	610	1	1	111881453	1009	-2.32	1.16	12	0.09	-388.00	775.00	1798	20230209	-49.83	860	20230731	4.88	1798	-49.83	20230209	860	4.88	20230731	1798	-49.83	20230209	860	4.88	20230731	0.39	N	200230	100	111 억	4208105	N	N	0	N	N
134	20230808	120805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	-10	5	-1.10	78884051	87583	61.79	902	907	895	1184	638	911	900.68	3.76	-12661	960	935	898	873	836	917	855	112	273	100	610	1	1	111881453	1008	-2.32	1.16	12	0.08	-388.00	775.00	1798	20230209	-49.89	860	20230731	4.77	1798	-49.89	20230209	860	4.77	20230731	1798	-49.89	20230209	860	4.77	20230731	0.39	N	200230	100	111 억	4208105	N	N	0	N	N
135	20230808	110754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	898	-13	5	-1.43	56881680	63154	44.56	902	907	895	1184	638	911	900.68	3.76	-13704	960	935	898	873	836	917	855	112	273	100	610	1	1	111881453	1005	-2.31	1.16	12	0.06	-388.00	775.00	1798	20230209	-50.06	860	20230731	4.42	1798	-50.06	20230209	860	4.42	20230731	1798	-50.06	20230209	860	4.42	20230731	0.39	N	200230	100	111 억	4208105	N	N	0	N	N
136	20230808	100807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	-6	5	-0.66	28372101	31472	22.20	902	906	897	1184	638	911	901.50	3.76	-5304	960	935	898	873	836	917	855	112	273	100	610	1	1	111881453	1013	-2.33	1.17	12	0.03	-388.00	775.00	1798	20230209	-49.67	860	20230731	5.23	1798	-49.67	20230209	860	5.23	20230731	1798	-49.67	20230209	860	5.23	20230731	0.39	N	200230	100	111 억	4208105	N	N	0	N	N
137	20230808	090810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	-5	5	-0.55	12234511	13564	9.57	902	906	901	1184	638	911	901.98	3.76	1405	960	935	898	873	836	917	855	112	273	100	610	1	1	111881453	1014	-2.34	1.17	12	0.01	-388.00	775.00	1798	20230209	-49.61	860	20230731	5.35	1798	-49.61	20230209	860	5.35	20230731	1798	-49.61	20230209	860	5.35	20230731	0.39	N	200230	100	111 억	4208105	N	N	0	N	N
138	20230807	160803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	-12	5	-1.30	128675399	141633	37.80	923	923	861	1199	647	923	908.51	3.75	17699	995	958	934	897	873	947	886	112	276	100	620	1	1	111881453	1019	-2.35	1.18	12	0.13	-388.00	775.00	1798	20230209	-49.33	860	20230731	5.93	1798	-49.33	20230209	860	5.93	20230731	1798	-49.33	20230209	860	5.93	20230731	0.39	N	200230	100	111 억	4190421	N	N	24	N	N
139	20230807	150802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	-13	5	-1.41	125402207	138040	36.84	923	923	861	1199	647	923	908.45	3.75	17851	995	958	934	897	873	947	886	112	276	100	620	1	1	111881453	1018	-2.35	1.17	12	0.12	-388.00	775.00	1798	20230209	-49.39	860	20230731	5.81	1798	-49.39	20230209	860	5.81	20230731	1798	-49.39	20230209	860	5.81	20230731	0.39	N	200230	100	111 억	4190421	N	N	24	N	N
140	20230807	140806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	-10	5	-1.08	98704738	108667	29.00	923	923	861	1199	647	923	908.32	3.75	19768	995	958	934	897	873	947	886	112	276	100	620	1	1	111881453	1021	-2.35	1.18	12	0.10	-388.00	775.00	1798	20230209	-49.22	860	20230731	6.16	1798	-49.22	20230209	860	6.16	20230731	1798	-49.22	20230209	860	6.16	20230731	0.39	N	200230	100	111 억	4190421	N	N	24	N	N
141	20230807	130758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	914	-9	5	-0.98	92507306	101870	27.19	923	923	861	1199	647	923	908.09	3.75	20084	995	958	934	897	873	947	886	112	276	100	620	1	1	111881453	1023	-2.36	1.18	12	0.09	-388.00	775.00	1798	20230209	-49.17	860	20230731	6.28	1798	-49.17	20230209	860	6.28	20230731	1798	-49.17	20230209	860	6.28	20230731	0.39	N	200230	100	111 억	4190421	N	N	24	N	N
142	20230807	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	-12	5	-1.30	90999237	100215	26.75	923	923	861	1199	647	923	908.04	3.75	19204	995	958	934	897	873	947	886	112	276	100	620	1	1	111881453	1019	-2.35	1.18	12	0.09	-388.00	775.00	1798	20230209	-49.33	860	20230731	5.93	1798	-49.33	20230209	860	5.93	20230731	1798	-49.33	20230209	860	5.93	20230731	0.39	N	200230	100	111 억	4190421	N	N	24	N	N
143	20230807	110751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	-12	5	-1.30	66895703	73775	19.69	923	923	861	1199	647	923	906.75	3.75	1401	995	958	934	897	873	947	886	112	276	100	620	1	1	111881453	1019	-2.35	1.18	12	0.07	-388.00	775.00	1798	20230209	-49.33	860	20230731	5.93	1798	-49.33	20230209	860	5.93	20230731	1798	-49.33	20230209	860	5.93	20230731	0.39	N	200230	100	111 억	4190421	N	N	24	N	N
144	20230807	100801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	913	-10	5	-1.08	39205415	43234	11.54	923	923	861	1199	647	923	906.82	3.75	-249	995	958	934	897	873	947	886	112	276	100	620	1	1	111881453	1021	-2.35	1.18	12	0.04	-388.00	775.00	1798	20230209	-49.22	860	20230731	6.16	1798	-49.22	20230209	860	6.16	20230731	1798	-49.22	20230209	860	6.16	20230731	0.39	N	200230	100	111 억	4190421	N	N	24	N	N
145	20230807	090758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	911	-12	5	-1.30	11436906	12668	3.38	923	923	861	1199	647	923	902.82	3.75	-2608	995	958	934	897	873	947	886	112	276	100	620	1	1	111881453	1019	-2.35	1.18	12	0.01	-388.00	775.00	1798	20230209	-49.33	860	20230731	5.93	1798	-49.33	20230209	860	5.93	20230731	1798	-49.33	20230209	860	5.93	20230731	0.39	N	200230	100	111 억	4190421	N	N	24	N	N
146	20230804	160753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	3	2	0.33	348791730	373972	118.32	929	971	910	1196	644	920	932.67	3.77	-30010	952	935	906	889	860	944	898	112	276	100	620	1	1	111881453	1033	-2.38	1.19	12	0.33	-388.00	775.00	1798	20230209	-48.67	860	20230731	7.33	1798	-48.67	20230209	860	7.33	20230731	1798	-48.67	20230209	860	7.33	20230731	0.41	N	200230	100	111 억	4220492	N	N	24	N	N
147	20230804	150751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	924	4	2	0.43	346840517	371856	117.65	929	971	910	1196	644	920	932.73	3.77	-30003	952	935	906	889	860	944	898	112	276	100	620	1	1	111881453	1034	-2.38	1.19	12	0.33	-388.00	775.00	1798	20230209	-48.61	860	20230731	7.44	1798	-48.61	20230209	860	7.44	20230731	1798	-48.61	20230209	860	7.44	20230731	0.41	N	200230	100	111 억	4220492	N	N	8	N	N
148	20230804	140804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	925	5	2	0.54	328218394	351719	111.28	929	971	910	1196	644	920	933.18	3.77	-20585	952	935	906	889	860	944	898	112	276	100	620	1	1	111881453	1035	-2.38	1.19	12	0.31	-388.00	775.00	1798	20230209	-48.55	860	20230731	7.56	1798	-48.55	20230209	860	7.56	20230731	1798	-48.55	20230209	860	7.56	20230731	0.41	N	200230	100	111 억	4220492	N	N	8	N	N
149	20230804	130750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	925	5	2	0.54	286741707	306459	96.96	929	971	912	1196	644	920	935.66	3.77	-17574	952	935	906	889	860	944	898	112	276	100	620	1	1	111881453	1035	-2.38	1.19	12	0.27	-388.00	775.00	1798	20230209	-48.55	860	20230731	7.56	1798	-48.55	20230209	860	7.56	20230731	1798	-48.55	20230209	860	7.56	20230731	0.41	N	200230	100	111 억	4220492	N	N	8	N	N
150	20230804	120748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	922	2	2	0.22	229082927	243619	77.08	929	971	919	1196	644	920	940.33	3.77	10038	952	935	906	889	860	944	898	112	276	100	620	1	1	111881453	1032	-2.38	1.19	12	0.22	-388.00	775.00	1798	20230209	-48.72	860	20230731	7.21	1798	-48.72	20230209	860	7.21	20230731	1798	-48.72	20230209	860	7.21	20230731	0.41	N	200230	100	111 억	4220492	N	N	8	N	N
151	20230804	110757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	924	4	2	0.43	211060483	224062	70.89	929	971	919	1196	644	920	941.97	3.77	12320	952	935	906	889	860	944	898	112	276	100	620	1	1	111881453	1034	-2.38	1.19	12	0.20	-388.00	775.00	1798	20230209	-48.61	860	20230731	7.44	1798	-48.61	20230209	860	7.44	20230731	1798	-48.61	20230209	860	7.44	20230731	0.41	N	200230	100	111 억	4220492	N	N	8	N	N
152	20230804	100744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	949	29	2	3.15	194046186	205809	65.12	929	971	919	1196	644	920	942.85	3.77	13048	952	935	906	889	860	944	898	112	276	100	620	1	1	111881453	1062	-2.45	1.22	12	0.18	-388.00	775.00	1798	20230209	-47.22	860	20230731	10.35	1798	-47.22	20230209	860	10.35	20230731	1798	-47.22	20230209	860	10.35	20230731	0.41	N	200230	100	111 억	4220492	N	N	8	N	N
153	20230804	090744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	938	18	2	1.96	123905607	130476	41.28	929	971	920	1196	644	920	949.64	3.77	9402	952	935	906	889	860	944	898	112	276	100	620	1	1	111881453	1049	-2.42	1.21	12	0.12	-388.00	775.00	1798	20230209	-47.83	860	20230731	9.07	1798	-47.83	20230209	860	9.07	20230731	1798	-47.83	20230209	860	9.07	20230731	0.41	N	200230	100	111 억	4220492	N	N	8	N	N
154	20230803	160745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	31	2	3.49	261964067	292721	130.39	889	923	877	1155	623	889	894.69	3.77	1274	915	902	895	882	875	898	878	112	266	100	600	1	1	111881453	1029	-2.37	1.19	12	0.26	-388.00	775.00	1798	20230209	-48.83	860	20230731	6.98	1798	-48.83	20230209	860	6.98	20230731	1798	-48.83	20230209	860	6.98	20230731	0.41	N	200230	100	111 억	4219781	N	N	8	N	N
155	20230803	150752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	914	25	2	2.81	241388635	270340	120.42	889	914	877	1155	623	889	892.91	3.77	-464	915	902	895	882	875	898	878	112	266	100	600	1	1	111881453	1023	-2.36	1.18	12	0.24	-388.00	775.00	1798	20230209	-49.17	860	20230731	6.28	1798	-49.17	20230209	860	6.28	20230731	1798	-49.17	20230209	860	6.28	20230731	0.41	N	200230	100	111 억	4219781	N	N	2	N	N
156	20230803	140744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	19	2	2.14	211537746	237510	105.80	889	910	877	1155	623	889	890.65	3.77	-12870	915	902	895	882	875	898	878	112	266	100	600	1	1	111881453	1016	-2.34	1.17	12	0.21	-388.00	775.00	1798	20230209	-49.50	860	20230731	5.58	1798	-49.50	20230209	860	5.58	20230731	1798	-49.50	20230209	860	5.58	20230731	0.41	N	200230	100	111 억	4219781	N	N	2	N	N
157	20230803	130748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	897	8	2	0.90	184289217	207335	92.36	889	897	877	1155	623	889	888.85	3.77	-16596	915	902	895	882	875	898	878	112	266	100	600	1	1	111881453	1004	-2.31	1.16	12	0.19	-388.00	775.00	1798	20230209	-50.11	860	20230731	4.30	1798	-50.11	20230209	860	4.30	20230731	1798	-50.11	20230209	860	4.30	20230731	0.41	N	200230	100	111 억	4219781	N	N	2	N	N
158	20230803	120751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	893	4	2	0.45	155081503	174546	77.75	889	895	877	1155	623	889	888.49	3.77	-20049	915	902	895	882	875	898	878	112	266	100	600	1	1	111881453	999	-2.30	1.15	12	0.16	-388.00	775.00	1798	20230209	-50.33	860	20230731	3.84	1798	-50.33	20230209	860	3.84	20230731	1798	-50.33	20230209	860	3.84	20230731	0.41	N	200230	100	111 억	4219781	N	N	2	N	N
159	20230803	110741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	891	2	2	0.22	144881000	163092	72.65	889	895	877	1155	623	889	888.34	3.77	-19634	915	902	895	882	875	898	878	112	266	100	600	1	1	111881453	997	-2.30	1.15	12	0.15	-388.00	775.00	1798	20230209	-50.44	860	20230731	3.60	1798	-50.44	20230209	860	3.60	20230731	1798	-50.44	20230209	860	3.60	20230731	0.41	N	200230	100	111 억	4219781	N	N	2	N	N
160	20230803	100740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	887	-2	5	-0.22	106785198	120159	53.53	889	895	877	1155	623	889	888.70	3.77	-11254	915	902	895	882	875	898	878	112	266	100	600	1	1	111881453	992	-2.29	1.14	12	0.11	-388.00	775.00	1798	20230209	-50.67	860	20230731	3.14	1798	-50.67	20230209	860	3.14	20230731	1798	-50.67	20230209	860	3.14	20230731	0.41	N	200230	100	111 억	4219781	N	N	2	N	N
161	20230803	090741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	877	-12	5	-1.35	23076486	25994	11.58	889	895	877	1155	623	889	887.76	3.77	-19714	915	902	895	882	875	898	878	112	266	100	600	1	1	111881453	981	-2.26	1.13	12	0.02	-388.00	775.00	1798	20230209	-51.22	860	20230731	1.98	1798	-51.22	20230209	860	1.98	20230731	1798	-51.22	20230209	860	1.98	20230731	0.41	N	200230	100	111 억	4219781	N	N	2	N	N
162	20230802	160746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-14	5	-1.55	201165827	223941	40.37	906	908	888	1173	633	903	898.30	3.75	19047	938	920	905	887	872	913	880	112	270	100	610	1	1	111881453	995	-2.29	1.15	12	0.20	-388.00	775.00	1798	20230209	-50.56	860	20230731	3.37	1798	-50.56	20230209	860	3.37	20230731	1798	-50.56	20230209	860	3.37	20230731	0.42	N	200230	100	111 억	4200747	N	N	2	N	N
163	20230802	150755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	-9	5	-1.00	167366494	185966	33.52	906	908	888	1173	633	903	899.98	3.75	16456	938	920	905	887	872	913	880	112	270	100	610	1	1	111881453	1000	-2.30	1.15	12	0.17	-388.00	775.00	1798	20230209	-50.28	860	20230731	3.95	1798	-50.28	20230209	860	3.95	20230731	1798	-50.28	20230209	860	3.95	20230731	0.42	N	200230	100	111 억	4200747	N	N	2	N	N
164	20230802	140747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-3	5	-0.33	151057422	167768	30.24	906	908	888	1173	633	903	900.39	3.75	15333	938	920	905	887	872	913	880	112	270	100	610	1	1	111881453	1007	-2.32	1.16	12	0.15	-388.00	775.00	1798	20230209	-49.94	860	20230731	4.65	1798	-49.94	20230209	860	4.65	20230731	1798	-49.94	20230209	860	4.65	20230731	0.42	N	200230	100	111 억	4200747	N	N	2	N	N
165	20230802	130742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	902	-1	5	-0.11	130675243	145077	26.15	906	908	888	1173	633	903	900.73	3.75	29584	938	920	905	887	872	913	880	112	270	100	610	1	1	111881453	1009	-2.32	1.16	12	0.13	-388.00	775.00	1798	20230209	-49.83	860	20230731	4.88	1798	-49.83	20230209	860	4.88	20230731	1798	-49.83	20230209	860	4.88	20230731	0.42	N	200230	100	111 억	4200747	N	N	2	N	N
166	20230802	120736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	904	1	2	0.11	122630231	136157	24.54	906	908	888	1173	633	903	900.65	3.75	28784	938	920	905	887	872	913	880	112	270	100	610	1	1	111881453	1011	-2.33	1.17	12	0.12	-388.00	775.00	1798	20230209	-49.72	860	20230731	5.12	1798	-49.72	20230209	860	5.12	20230731	1798	-49.72	20230209	860	5.12	20230731	0.42	N	200230	100	111 억	4200747	N	N	2	N	N
167	20230802	110737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	4	2	0.44	63591872	70627	12.73	906	908	888	1173	633	903	900.39	3.75	12148	938	920	905	887	872	913	880	112	270	100	610	1	1	111881453	1015	-2.34	1.17	12	0.06	-388.00	775.00	1798	20230209	-49.56	860	20230731	5.47	1798	-49.56	20230209	860	5.47	20230731	1798	-49.56	20230209	860	5.47	20230731	0.42	N	200230	100	111 억	4200747	N	N	2	N	N
168	20230802	100740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	-4	5	-0.44	49757804	55338	9.98	906	906	888	1173	633	903	899.16	3.75	9941	938	920	905	887	872	913	880	112	270	100	610	1	1	111881453	1006	-2.32	1.16	12	0.05	-388.00	775.00	1798	20230209	-50.00	860	20230731	4.53	1798	-50.00	20230209	860	4.53	20230731	1798	-50.00	20230209	860	4.53	20230731	0.42	N	200230	100	111 억	4200747	N	N	2	N	N
169	20230802	090739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	-9	5	-1.00	12751395	14193	2.56	906	906	888	1173	633	903	898.43	3.75	-252	938	920	905	887	872	913	880	112	270	100	610	1	1	111881453	1000	-2.30	1.15	12	0.01	-388.00	775.00	1798	20230209	-50.28	860	20230731	3.95	1798	-50.28	20230209	860	3.95	20230731	1798	-50.28	20230209	860	3.95	20230731	0.42	N	200230	100	111 억	4200747	N	N	2	N	N
170	20230801	160739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	903	-10	5	-1.10	500545013	554235	380.20	913	923	890	1186	640	913	903.13	3.70	46519	979	946	903	870	827	924	848	112	273	100	620	1	1	111881453	1010	-2.33	1.17	12	0.50	-388.00	775.00	1798	20230209	-49.78	860	20230731	5.00	1798	-49.78	20230209	860	5.00	20230731	1798	-49.78	20230209	860	5.00	20230731	0.42	N	200230	100	111 억	4141212	N	N	2	N	N
171	20230801	150735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	901	-12	5	-1.31	486619704	538803	369.61	913	923	890	1186	640	913	903.15	3.70	42644	979	946	903	870	827	924	848	112	273	100	620	1	1	111881453	1008	-2.32	1.16	12	0.48	-388.00	775.00	1798	20230209	-49.89	860	20230731	4.77	1798	-49.89	20230209	860	4.77	20230731	1798	-49.89	20230209	860	4.77	20230731	0.42	N	200230	100	111 억	4141212	N	N	3	N	N
172	20230801	140750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	-5	5	-0.55	340214469	375376	257.50	913	923	890	1186	640	913	906.33	3.70	19317	979	946	903	870	827	924	848	112	273	100	620	1	1	111881453	1016	-2.34	1.17	12	0.34	-388.00	775.00	1798	20230209	-49.50	860	20230731	5.58	1798	-49.50	20230209	860	5.58	20230731	1798	-49.50	20230209	860	5.58	20230731	0.42	N	200230	100	111 억	4141212	N	N	3	N	N
173	20230801	130733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	906	-7	5	-0.77	202726816	222313	152.50	913	923	901	1186	640	913	911.90	3.70	26363	979	946	903	870	827	924	848	112	273	100	620	1	1	111881453	1014	-2.34	1.17	12	0.20	-388.00	775.00	1798	20230209	-49.61	860	20230731	5.35	1798	-49.61	20230209	860	5.35	20230731	1798	-49.61	20230209	860	5.35	20230731	0.42	N	200230	100	111 억	4141212	N	N	3	N	N
174	20230801	120733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	907	-6	5	-0.66	156146213	170823	117.18	913	923	907	1186	640	913	914.08	3.70	20191	979	946	903	870	827	924	848	112	273	100	620	1	1	111881453	1015	-2.34	1.17	12	0.15	-388.00	775.00	1798	20230209	-49.56	860	20230731	5.47	1798	-49.56	20230209	860	5.47	20230731	1798	-49.56	20230209	860	5.47	20230731	0.42	N	200230	100	111 억	4141212	N	N	3	N	N
175	20230801	110730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	917	4	2	0.44	99982723	109232	74.93	913	923	907	1186	640	913	915.32	3.70	18387	979	946	903	870	827	924	848	112	273	100	620	1	1	111881453	1026	-2.36	1.18	12	0.10	-388.00	775.00	1798	20230209	-49.00	860	20230731	6.63	1798	-49.00	20230209	860	6.63	20230731	1798	-49.00	20230209	860	6.63	20230731	0.42	N	200230	100	111 억	4141212	N	N	3	N	N
176	20230801	100734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	2	2	0.22	50794259	55623	38.16	913	920	907	1186	640	913	913.19	3.70	5634	979	946	903	870	827	924	848	112	273	100	620	1	1	111881453	1024	-2.36	1.18	12	0.05	-388.00	775.00	1798	20230209	-49.11	860	20230731	6.40	1798	-49.11	20230209	860	6.40	20230731	1798	-49.11	20230209	860	6.40	20230731	0.42	N	200230	100	111 억	4141212	N	N	3	N	N
177	20230801	090728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	910	-3	5	-0.33	8856639	9706	6.66	913	916	910	1186	640	913	912.49	3.70	608	979	946	903	870	827	924	848	112	273	100	620	1	1	111881453	1018	-2.35	1.17	12	0.01	-388.00	775.00	1798	20230209	-49.39	860	20230731	5.81	1798	-49.39	20230209	860	5.81	20230731	1798	-49.39	20230209	860	5.81	20230731	0.42	N	200230	100	111 억	4141212	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History