KissMeData/215790/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160942	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1531	17	2	1.12	349443986	231311	51.80	1531	1532	1492	1968	1060	1514	1510.53	20.35	0	44231	1582	1548	1497	1463	1412	1565	1480	201	454	500	960	1	1	40283149	617	10.94	0.63	12	0.57	140.00	2424.00	2375	20230707	-35.54	1170	20230103	30.85	2375	-35.54	20230707	1170	30.85	20230103	2375	-35.54	20230707	1170	30.85	20230103	1.21	N	215790	500	201 억	8197207	N	N	N	00	N
3	20230731	150943	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1514	0	3	0.00	298918624	198240	44.40	1531	1532	1492	1968	1060	1514	1507.86	20.35	0	27357	1582	1548	1497	1463	1412	1565	1480	201	454	500	960	1	1	40283149	610	10.81	0.62	12	0.49	140.00	2424.00	2375	20230707	-36.25	1170	20230103	29.40	2375	-36.25	20230707	1170	29.40	20230103	2375	-36.25	20230707	1170	29.40	20230103	1.21	N	215790	500	201 억	8197207	N	N	N	00	N
4	20230731	140947	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1525	11	2	0.73	273199844	181313	40.61	1531	1532	1492	1968	1060	1514	1506.79	20.35	0	23672	1582	1548	1497	1463	1412	1565	1480	201	454	500	960	1	1	40283149	614	10.89	0.63	12	0.45	140.00	2424.00	2375	20230707	-35.79	1170	20230103	30.34	2375	-35.79	20230707	1170	30.34	20230103	2375	-35.79	20230707	1170	30.34	20230103	1.21	N	215790	500	201 억	8197207	N	N	N	00	N
5	20230731	130947	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1521	7	2	0.46	249156057	165518	37.07	1531	1532	1492	1968	1060	1514	1505.31	20.35	0	19889	1582	1548	1497	1463	1412	1565	1480	201	454	500	960	1	1	40283149	613	10.86	0.63	12	0.41	140.00	2424.00	2375	20230707	-35.96	1170	20230103	30.00	2375	-35.96	20230707	1170	30.00	20230103	2375	-35.96	20230707	1170	30.00	20230103	1.21	N	215790	500	201 억	8197207	N	N	N	00	N
6	20230731	120956	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1509	-5	5	-0.33	230246527	153032	34.27	1531	1532	1492	1968	1060	1514	1504.56	20.35	0	16039	1582	1548	1497	1463	1412	1565	1480	201	454	500	960	1	1	40283149	608	10.78	0.62	12	0.38	140.00	2424.00	2375	20230707	-36.46	1170	20230103	28.97	2375	-36.46	20230707	1170	28.97	20230103	2375	-36.46	20230707	1170	28.97	20230103	1.21	N	215790	500	201 억	8197207	N	N	N	00	N
7	20230731	110958	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1514	0	3	0.00	204648160	136120	30.48	1531	1532	1492	1968	1060	1514	1503.44	20.35	0	9665	1582	1548	1497	1463	1412	1565	1480	201	454	500	960	1	1	40283149	610	10.81	0.62	12	0.34	140.00	2424.00	2375	20230707	-36.25	1170	20230103	29.40	2375	-36.25	20230707	1170	29.40	20230103	2375	-36.25	20230707	1170	29.40	20230103	1.21	N	215790	500	201 억	8197207	N	N	N	00	N
8	20230731	100955	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1500	-14	5	-0.92	138949610	92417	20.70	1531	1532	1492	1968	1060	1514	1503.51	20.35	0	-13296	1582	1548	1497	1463	1412	1565	1480	201	454	500	960	1	1	40283149	604	10.71	0.62	12	0.23	140.00	2424.00	2375	20230707	-36.84	1170	20230103	28.21	2375	-36.84	20230707	1170	28.21	20230103	2375	-36.84	20230707	1170	28.21	20230103	1.21	N	215790	500	201 억	8197207	N	N	N	00	N
9	20230731	090944	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1518	4	2	0.26	4749598	3112	0.70	1531	1532	1517	1968	1060	1514	1526.22	20.35	0	-9632	1582	1548	1497	1463	1412	1565	1480	201	454	500	960	1	1	40283149	611	10.84	0.63	12	0.01	140.00	2424.00	2375	20230707	-36.08	1170	20230103	29.74	2375	-36.08	20230707	1170	29.74	20230103	2375	-36.08	20230707	1170	29.74	20230103	1.21	N	215790	500	201 억	8197207	N	N	N	00	N
10	20230728	160947	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1514	58	2	3.98	666191082	442315	78.52	1450	1531	1446	1892	1020	1456	1506.14	20.12	0	91108	1533	1494	1447	1408	1361	1514	1428	201	436	500	930	1	1	40283149	610	10.81	0.62	12	1.10	140.00	2424.00	2375	20230707	-36.25	1170	20230103	29.40	2375	-36.25	20230707	1170	29.40	20230103	2375	-36.25	20230707	1170	29.40	20230103	1.19	N	215790	500	201 억	8105166	N	N	N	00	N
11	20230728	150945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1505	49	2	3.37	600943633	399069	70.84	1450	1531	1446	1892	1020	1456	1505.86	20.12	0	81380	1533	1494	1447	1408	1361	1514	1428	201	436	500	930	1	1	40283149	606	10.75	0.62	12	0.99	140.00	2424.00	2375	20230707	-36.63	1170	20230103	28.63	2375	-36.63	20230707	1170	28.63	20230103	2375	-36.63	20230707	1170	28.63	20230103	1.19	N	215790	500	201 억	8105166	N	N	N	00	N
12	20230728	140942	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1513	57	2	3.91	495128862	328791	58.37	1450	1531	1446	1892	1020	1456	1505.91	20.12	0	61483	1533	1494	1447	1408	1361	1514	1428	201	436	500	930	1	1	40283149	609	10.81	0.62	12	0.82	140.00	2424.00	2375	20230707	-36.29	1170	20230103	29.32	2375	-36.29	20230707	1170	29.32	20230103	2375	-36.29	20230707	1170	29.32	20230103	1.19	N	215790	500	201 억	8105166	N	N	N	00	N
13	20230728	130945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1522	66	2	4.53	437739205	291006	51.66	1450	1531	1446	1892	1020	1456	1504.23	20.12	0	60566	1533	1494	1447	1408	1361	1514	1428	201	436	500	930	1	1	40283149	613	10.87	0.63	12	0.72	140.00	2424.00	2375	20230707	-35.92	1170	20230103	30.09	2375	-35.92	20230707	1170	30.09	20230103	2375	-35.92	20230707	1170	30.09	20230103	1.19	N	215790	500	201 억	8105166	N	N	N	00	N
14	20230728	120943	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1531	75	2	5.15	386073524	257113	45.64	1450	1531	1446	1892	1020	1456	1501.57	20.12	0	61821	1533	1494	1447	1408	1361	1514	1428	201	436	500	930	1	1	40283149	617	10.94	0.63	12	0.64	140.00	2424.00	2375	20230707	-35.54	1170	20230103	30.85	2375	-35.54	20230707	1170	30.85	20230103	2375	-35.54	20230707	1170	30.85	20230103	1.19	N	215790	500	201 억	8105166	N	N	N	00	N
15	20230728	110951	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1524	68	2	4.67	304824569	203869	36.19	1450	1527	1446	1892	1020	1456	1495.20	20.12	0	64492	1533	1494	1447	1408	1361	1514	1428	201	436	500	930	1	1	40283149	614	10.89	0.63	12	0.51	140.00	2424.00	2375	20230707	-35.83	1170	20230103	30.26	2375	-35.83	20230707	1170	30.26	20230103	2375	-35.83	20230707	1170	30.26	20230103	1.19	N	215790	500	201 억	8105166	N	N	N	00	N
16	20230728	100939	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1499	43	2	2.95	200818914	135038	23.97	1450	1503	1446	1892	1020	1456	1487.13	20.12	0	50049	1533	1494	1447	1408	1361	1514	1428	201	436	500	930	1	1	40283149	604	10.71	0.62	12	0.34	140.00	2424.00	2375	20230707	-36.88	1170	20230103	28.12	2375	-36.88	20230707	1170	28.12	20230103	2375	-36.88	20230707	1170	28.12	20230103	1.19	N	215790	500	201 억	8105166	N	N	N	00	N
17	20230728	090949	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1468	12	2	0.82	23447912	16151	2.87	1450	1468	1446	1892	1020	1456	1451.79	20.12	0	2106	1533	1494	1447	1408	1361	1514	1428	201	436	500	930	1	1	40283149	591	10.49	0.61	12	0.04	140.00	2424.00	2375	20230707	-38.19	1170	20230103	25.47	2375	-38.19	20230707	1170	25.47	20230103	2375	-38.19	20230707	1170	25.47	20230103	1.19	N	215790	500	201 억	8105166	N	N	N	00	N
18	20230727	160941	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1456	22	2	1.53	802670417	556839	44.85	1434	1486	1400	1864	1004	1434	1441.47	19.91	276037	82872	1574	1503	1449	1378	1324	1477	1352	201	430	500	910	1	1	40283149	587	10.40	0.60	12	1.38	140.00	2424.00	2375	20230707	-38.69	1170	20230103	24.44	2375	-38.69	20230707	1170	24.44	20230103	2375	-38.69	20230707	1170	24.44	20230103	1.05	N	215790	500	201 억	8020770	N	N	N	00	N
19	20230727	150941	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1466	32	2	2.23	763118089	529721	42.67	1434	1486	1400	1864	1004	1434	1440.60	19.91	276037	79286	1574	1503	1449	1378	1324	1477	1352	201	430	500	910	1	1	40283149	591	10.47	0.60	12	1.31	140.00	2424.00	2375	20230707	-38.27	1170	20230103	25.30	2375	-38.27	20230707	1170	25.30	20230103	2375	-38.27	20230707	1170	25.30	20230103	1.05	N	215790	500	201 억	8020770	N	N	N	00	N
20	20230727	140937	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1484	50	2	3.49	696201340	484383	39.01	1434	1486	1400	1864	1004	1434	1437.30	19.91	276037	86413	1574	1503	1449	1378	1324	1477	1352	201	430	500	910	1	1	40283149	598	10.60	0.61	12	1.20	140.00	2424.00	2375	20230707	-37.52	1170	20230103	26.84	2375	-37.52	20230707	1170	26.84	20230103	2375	-37.52	20230707	1170	26.84	20230103	1.05	N	215790	500	201 억	8020770	N	N	N	00	N
21	20230727	130935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1458	24	2	1.67	575950478	402807	32.44	1434	1463	1400	1864	1004	1434	1429.84	19.91	276037	72887	1574	1503	1449	1378	1324	1477	1352	201	430	500	910	1	1	40283149	587	10.41	0.60	12	1.00	140.00	2424.00	2375	20230707	-38.61	1170	20230103	24.62	2375	-38.61	20230707	1170	24.62	20230103	2375	-38.61	20230707	1170	24.62	20230103	1.05	N	215790	500	201 억	8020770	N	N	N	00	N
22	20230727	120939	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1450	16	2	1.12	533759377	373649	30.09	1434	1463	1400	1864	1004	1434	1428.50	19.91	276037	71484	1574	1503	1449	1378	1324	1477	1352	201	430	500	910	1	1	40283149	584	10.36	0.60	12	0.93	140.00	2424.00	2375	20230707	-38.95	1170	20230103	23.93	2375	-38.95	20230707	1170	23.93	20230103	2375	-38.95	20230707	1170	23.93	20230103	1.05	N	215790	500	201 억	8020770	N	N	N	00	N
23	20230727	110941	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1462	28	2	1.95	448036790	314739	25.35	1434	1463	1400	1864	1004	1434	1423.52	19.91	276037	75958	1574	1503	1449	1378	1324	1477	1352	201	430	500	910	1	1	40283149	589	10.44	0.60	12	0.78	140.00	2424.00	2375	20230707	-38.44	1170	20230103	24.96	2375	-38.44	20230707	1170	24.96	20230103	2375	-38.44	20230707	1170	24.96	20230103	1.05	N	215790	500	201 억	8020770	N	N	N	00	N
24	20230727	100939	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1428	-6	5	-0.42	340638019	240484	19.37	1434	1443	1400	1864	1004	1434	1416.47	19.91	276037	54283	1574	1503	1449	1378	1324	1477	1352	201	430	500	910	1	1	40283149	575	10.20	0.59	12	0.60	140.00	2424.00	2375	20230707	-39.87	1170	20230103	22.05	2375	-39.87	20230707	1170	22.05	20230103	2375	-39.87	20230707	1170	22.05	20230103	1.05	N	215790	500	201 억	8020770	N	N	N	00	N
25	20230727	090935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1416	-18	5	-1.26	66001519	46196	3.72	1434	1443	1409	1864	1004	1434	1428.73	19.91	276037	8125	1574	1503	1449	1378	1324	1477	1352	201	430	500	910	1	1	40283149	570	10.11	0.58	12	0.11	140.00	2424.00	2375	20230707	-40.38	1170	20230103	21.03	2375	-40.38	20230707	1170	21.03	20230103	2375	-40.38	20230707	1170	21.03	20230103	1.05	N	215790	500	201 억	8020770	N	N	N	00	N
26	20230726	160935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1434	-86	5	-5.66	1782288746	1234748	223.29	1515	1520	1395	1976	1064	1520	1443.44	19.23	0	254616	1592	1556	1534	1498	1476	1545	1487	201	456	500	970	1	1	40283149	578	10.24	0.59	12	3.07	140.00	2424.00	2375	20230707	-39.62	1170	20230103	22.56	2375	-39.62	20230707	1170	22.56	20230103	2375	-39.62	20230707	1170	22.56	20230103	1.01	N	215790	500	201 억	7744733	N	N	N	00	N
27	20230726	150939	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1416	-104	5	-6.84	1717913960	1189489	215.10	1515	1520	1395	1976	1064	1520	1444.24	19.23	0	237396	1592	1556	1534	1498	1476	1545	1487	201	456	500	970	1	1	40283149	570	10.11	0.58	12	2.95	140.00	2424.00	2375	20230707	-40.38	1170	20230103	21.03	2375	-40.38	20230707	1170	21.03	20230103	2375	-40.38	20230707	1170	21.03	20230103	1.01	N	215790	500	201 억	7744733	N	N	N	00	N
28	20230726	140933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1397	-123	5	-8.09	1562552596	1080114	195.33	1515	1520	1395	1976	1064	1520	1446.65	19.23	0	188963	1592	1556	1534	1498	1476	1545	1487	201	456	500	970	1	1	40283149	563	9.98	0.58	12	2.68	140.00	2424.00	2375	20230707	-41.18	1170	20230103	19.40	2375	-41.18	20230707	1170	19.40	20230103	2375	-41.18	20230707	1170	19.40	20230103	1.01	N	215790	500	201 억	7744733	N	N	N	00	N
29	20230726	130930	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1414	-106	5	-6.97	1248135267	857492	155.07	1515	1520	1413	1976	1064	1520	1455.56	19.23	0	122707	1592	1556	1534	1498	1476	1545	1487	201	456	500	970	1	1	40283149	570	10.10	0.58	12	2.13	140.00	2424.00	2375	20230707	-40.46	1170	20230103	20.85	2375	-40.46	20230707	1170	20.85	20230103	2375	-40.46	20230707	1170	20.85	20230103	1.01	N	215790	500	201 억	7744733	N	N	N	00	N
30	20230726	120933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1435	-85	5	-5.59	1029326341	704268	127.36	1515	1520	1428	1976	1064	1520	1461.55	19.23	0	106763	1592	1556	1534	1498	1476	1545	1487	201	456	500	970	1	1	40283149	578	10.25	0.59	12	1.75	140.00	2424.00	2375	20230707	-39.58	1170	20230103	22.65	2375	-39.58	20230707	1170	22.65	20230103	2375	-39.58	20230707	1170	22.65	20230103	1.01	N	215790	500	201 억	7744733	N	N	N	00	N
31	20230726	110928	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1445	-75	5	-4.93	872691509	595839	107.75	1515	1520	1428	1976	1064	1520	1464.63	19.23	0	57604	1592	1556	1534	1498	1476	1545	1487	201	456	500	970	1	1	40283149	582	10.32	0.60	12	1.48	140.00	2424.00	2375	20230707	-39.16	1170	20230103	23.50	2375	-39.16	20230707	1170	23.50	20230103	2375	-39.16	20230707	1170	23.50	20230103	1.01	N	215790	500	201 억	7744733	N	N	N	00	N
32	20230726	100937	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1472	-48	5	-3.16	398371901	270197	48.86	1515	1520	1453	1976	1064	1520	1474.36	19.23	0	48086	1592	1556	1534	1498	1476	1545	1487	201	456	500	970	1	1	40283149	593	10.51	0.61	12	0.67	140.00	2424.00	2375	20230707	-38.02	1170	20230103	25.81	2375	-38.02	20230707	1170	25.81	20230103	2375	-38.02	20230707	1170	25.81	20230103	1.01	N	215790	500	201 억	7744733	N	N	N	00	N
33	20230726	090930	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1459	-61	5	-4.01	117711528	79344	14.35	1515	1520	1456	1976	1064	1520	1483.51	19.23	0	-23327	1592	1556	1534	1498	1476	1545	1487	201	456	500	970	1	1	40283149	588	10.42	0.60	12	0.20	140.00	2424.00	2375	20230707	-38.57	1170	20230103	24.70	2375	-38.57	20230707	1170	24.70	20230103	2375	-38.57	20230707	1170	24.70	20230103	1.01	N	215790	500	201 억	7744733	N	N	N	00	N
34	20230725	160927	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1520	-32	5	-2.06	831359315	542568	81.48	1554	1570	1512	2015	1087	1552	1532.29	19.04	0	75468	1643	1597	1566	1520	1489	1582	1505	201	464	500	990	1	1	40283149	612	10.86	0.63	12	1.35	140.00	2424.00	2375	20230707	-36.00	1170	20230103	29.91	2375	-36.00	20230707	1170	29.91	20230103	2375	-36.00	20230707	1170	29.91	20230103	0.98	N	215790	500	201 억	7668540	N	N	N	00	N
35	20230725	150918	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1520	-32	5	-2.06	785581103	512430	76.96	1554	1570	1512	2015	1087	1552	1533.05	19.04	0	74357	1643	1597	1566	1520	1489	1582	1505	201	464	500	990	1	1	40283149	612	10.86	0.63	12	1.27	140.00	2424.00	2375	20230707	-36.00	1170	20230103	29.91	2375	-36.00	20230707	1170	29.91	20230103	2375	-36.00	20230707	1170	29.91	20230103	0.98	N	215790	500	201 억	7668540	N	N	N	00	N
36	20230725	140914	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1519	-33	5	-2.13	707670689	461130	69.25	1554	1570	1512	2015	1087	1552	1534.64	19.04	0	68005	1643	1597	1566	1520	1489	1582	1505	201	464	500	990	1	1	40283149	612	10.85	0.63	12	1.14	140.00	2424.00	2375	20230707	-36.04	1170	20230103	29.83	2375	-36.04	20230707	1170	29.83	20230103	2375	-36.04	20230707	1170	29.83	20230103	0.98	N	215790	500	201 억	7668540	N	N	N	00	N
37	20230725	130925	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1535	-17	5	-1.10	638198181	415515	62.40	1554	1570	1512	2015	1087	1552	1535.92	19.04	0	69557	1643	1597	1566	1520	1489	1582	1505	201	464	500	990	1	1	40283149	618	10.96	0.63	12	1.03	140.00	2424.00	2375	20230707	-35.37	1170	20230103	31.20	2375	-35.37	20230707	1170	31.20	20230103	2375	-35.37	20230707	1170	31.20	20230103	0.98	N	215790	500	201 억	7668540	N	N	N	00	N
38	20230725	120925	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1520	-32	5	-2.06	581436798	378334	56.82	1554	1570	1512	2015	1087	1552	1536.83	19.04	0	65764	1643	1597	1566	1520	1489	1582	1505	201	464	500	990	1	1	40283149	612	10.86	0.63	12	0.94	140.00	2424.00	2375	20230707	-36.00	1170	20230103	29.91	2375	-36.00	20230707	1170	29.91	20230103	2375	-36.00	20230707	1170	29.91	20230103	0.98	N	215790	500	201 억	7668540	N	N	N	00	N
39	20230725	110924	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1531	-21	5	-1.35	518458975	336939	50.60	1554	1570	1512	2015	1087	1552	1538.73	19.04	0	53715	1643	1597	1566	1520	1489	1582	1505	201	464	500	990	1	1	40283149	617	10.94	0.63	12	0.84	140.00	2424.00	2375	20230707	-35.54	1170	20230103	30.85	2375	-35.54	20230707	1170	30.85	20230103	2375	-35.54	20230707	1170	30.85	20230103	0.98	N	215790	500	201 억	7668540	N	N	N	00	N
40	20230725	100923	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1539	-13	5	-0.84	304099435	198049	29.74	1554	1565	1512	2015	1087	1552	1535.48	19.04	0	51271	1643	1597	1566	1520	1489	1582	1505	201	464	500	990	1	1	40283149	620	10.99	0.63	12	0.49	140.00	2424.00	2375	20230707	-35.20	1170	20230103	31.54	2375	-35.20	20230707	1170	31.54	20230103	2375	-35.20	20230707	1170	31.54	20230103	0.98	N	215790	500	201 억	7668540	N	N	N	00	N
41	20230725	090922	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1530	-22	5	-1.42	79987313	51729	7.77	1554	1565	1530	2015	1087	1552	1546.28	19.04	0	-33595	1643	1597	1566	1520	1489	1582	1505	201	464	500	990	1	1	40283149	616	10.93	0.63	12	0.13	140.00	2424.00	2375	20230707	-35.58	1170	20230103	30.77	2375	-35.58	20230707	1170	30.77	20230103	2375	-35.58	20230707	1170	30.77	20230103	0.98	N	215790	500	201 억	7668540	N	N	N	00	N
42	20230724	160924	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1552	-42	5	-2.63	1026503770	659690	145.26	1595	1612	1535	2070	1116	1594	1556.05	18.81	0	89963	1653	1623	1605	1575	1557	1614	1566	201	477	500	1020	1	1	40283149	625	11.09	0.64	12	1.64	140.00	2424.00	2375	20230707	-34.65	1170	20230103	32.65	2375	-34.65	20230707	1170	32.65	20230103	2375	-34.65	20230707	1170	32.65	20230103	1.25	N	215790	500	201 억	7578534	N	N	N	00	N
43	20230724	150920	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1546	-48	5	-3.01	979028447	629020	138.50	1595	1612	1535	2070	1116	1594	1556.43	18.81	0	83839	1653	1623	1605	1575	1557	1614	1566	201	477	500	1020	1	1	40283149	623	11.04	0.64	12	1.56	140.00	2424.00	2375	20230707	-34.91	1170	20230103	32.14	2375	-34.91	20230707	1170	32.14	20230103	2375	-34.91	20230707	1170	32.14	20230103	1.25	N	215790	500	201 억	7578534	N	N	N	00	N
44	20230724	140917	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1548	-46	5	-2.89	876698488	562807	123.92	1595	1612	1535	2070	1116	1594	1557.72	18.81	0	55930	1653	1623	1605	1575	1557	1614	1566	201	477	500	1020	1	1	40283149	624	11.06	0.64	12	1.40	140.00	2424.00	2375	20230707	-34.82	1170	20230103	32.31	2375	-34.82	20230707	1170	32.31	20230103	2375	-34.82	20230707	1170	32.31	20230103	1.25	N	215790	500	201 억	7578534	N	N	N	00	N
45	20230724	130918	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1553	-41	5	-2.57	780397105	500343	110.17	1595	1612	1540	2070	1116	1594	1559.72	18.81	0	45069	1653	1623	1605	1575	1557	1614	1566	201	477	500	1020	1	1	40283149	626	11.09	0.64	12	1.24	140.00	2424.00	2375	20230707	-34.61	1170	20230103	32.74	2375	-34.61	20230707	1170	32.74	20230103	2375	-34.61	20230707	1170	32.74	20230103	1.25	N	215790	500	201 억	7578534	N	N	N	00	N
46	20230724	120920	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1549	-45	5	-2.82	700866810	448878	98.84	1595	1612	1540	2070	1116	1594	1561.37	18.81	0	40017	1653	1623	1605	1575	1557	1614	1566	201	477	500	1020	1	1	40283149	624	11.06	0.64	12	1.11	140.00	2424.00	2375	20230707	-34.78	1170	20230103	32.39	2375	-34.78	20230707	1170	32.39	20230103	2375	-34.78	20230707	1170	32.39	20230103	1.25	N	215790	500	201 억	7578534	N	N	N	00	N
47	20230724	110924	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1560	-34	5	-2.13	552389104	353318	77.80	1595	1612	1540	2070	1116	1594	1563.43	18.81	0	42014	1653	1623	1605	1575	1557	1614	1566	201	477	500	1020	1	1	40283149	628	11.14	0.64	12	0.88	140.00	2424.00	2375	20230707	-34.32	1170	20230103	33.33	2375	-34.32	20230707	1170	33.33	20230103	2375	-34.32	20230707	1170	33.33	20230103	1.25	N	215790	500	201 억	7578534	N	N	N	00	N
48	20230724	100914	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1560	-34	5	-2.13	446840711	285875	62.95	1595	1612	1540	2070	1116	1594	1563.06	18.81	0	10671	1653	1623	1605	1575	1557	1614	1566	201	477	500	1020	1	1	40283149	628	11.14	0.64	12	0.71	140.00	2424.00	2375	20230707	-34.32	1170	20230103	33.33	2375	-34.32	20230707	1170	33.33	20230103	2375	-34.32	20230707	1170	33.33	20230103	1.25	N	215790	500	201 억	7578534	N	N	N	00	N
49	20230724	090920	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1560	-34	5	-2.13	174261344	110537	24.34	1595	1612	1558	2070	1116	1594	1576.50	18.81	0	-39732	1653	1623	1605	1575	1557	1614	1566	201	477	500	1020	1	1	40283149	628	11.14	0.64	12	0.27	140.00	2424.00	2375	20230707	-34.32	1170	20230103	33.33	2375	-34.32	20230707	1170	33.33	20230103	2375	-34.32	20230707	1170	33.33	20230103	1.25	N	215790	500	201 억	7578534	N	N	N	00	N
50	20230721	160910	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1594	-41	5	-2.51	712467122	444028	78.31	1635	1635	1587	2125	1145	1635	1604.57	18.96	0	-72782	1669	1651	1633	1615	1597	1643	1607	201	490	500	1040	1	1	40283149	642	11.39	0.66	12	1.10	140.00	2424.00	2375	20230707	-32.88	1170	20230103	36.24	2375	-32.88	20230707	1170	36.24	20230103	2375	-32.88	20230707	1170	36.24	20230103	1.23	N	215790	500	201 억	7637331	N	N	N	00	N
51	20230721	150912	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1598	-37	5	-2.26	653778904	407240	71.82	1635	1635	1587	2125	1145	1635	1605.38	18.96	0	-73676	1669	1651	1633	1615	1597	1643	1607	201	490	500	1040	1	1	40283149	644	11.41	0.66	12	1.01	140.00	2424.00	2375	20230707	-32.72	1170	20230103	36.58	2375	-32.72	20230707	1170	36.58	20230103	2375	-32.72	20230707	1170	36.58	20230103	1.23	N	215790	500	201 억	7637331	N	N	N	00	N
52	20230721	140910	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1600	-35	5	-2.14	563942505	351081	61.92	1635	1635	1587	2125	1145	1635	1606.29	18.96	0	-79716	1669	1651	1633	1615	1597	1643	1607	201	490	500	1040	1	1	40283149	645	11.43	0.66	12	0.87	140.00	2424.00	2375	20230707	-32.63	1170	20230103	36.75	2375	-32.63	20230707	1170	36.75	20230103	2375	-32.63	20230707	1170	36.75	20230103	1.23	N	215790	500	201 억	7637331	N	N	N	00	N
53	20230721	130912	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1609	-26	5	-1.59	509984068	317395	55.97	1635	1635	1587	2125	1145	1635	1606.76	18.96	0	-76139	1669	1651	1633	1615	1597	1643	1607	201	490	500	1040	1	1	40283149	648	11.49	0.66	12	0.79	140.00	2424.00	2375	20230707	-32.25	1170	20230103	37.52	2375	-32.25	20230707	1170	37.52	20230103	2375	-32.25	20230707	1170	37.52	20230103	1.23	N	215790	500	201 억	7637331	N	N	N	00	N
54	20230721	120924	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1600	-35	5	-2.14	457735812	284802	50.23	1635	1635	1587	2125	1145	1635	1607.19	18.96	0	-70633	1669	1651	1633	1615	1597	1643	1607	201	490	500	1040	1	1	40283149	645	11.43	0.66	12	0.71	140.00	2424.00	2375	20230707	-32.63	1170	20230103	36.75	2375	-32.63	20230707	1170	36.75	20230103	2375	-32.63	20230707	1170	36.75	20230103	1.23	N	215790	500	201 억	7637331	N	N	N	00	N
55	20230721	110919	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1613	-22	5	-1.35	383870312	238682	42.09	1635	1635	1587	2125	1145	1635	1608.27	18.96	0	-63880	1669	1651	1633	1615	1597	1643	1607	201	490	500	1040	1	1	40283149	650	11.52	0.67	12	0.59	140.00	2424.00	2375	20230707	-32.08	1170	20230103	37.86	2375	-32.08	20230707	1170	37.86	20230103	2375	-32.08	20230707	1170	37.86	20230103	1.23	N	215790	500	201 억	7637331	N	N	N	00	N
56	20230721	100918	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1604	-31	5	-1.90	314445066	195458	34.47	1635	1635	1587	2125	1145	1635	1608.73	18.96	0	-69820	1669	1651	1633	1615	1597	1643	1607	201	490	500	1040	1	1	40283149	646	11.46	0.66	12	0.49	140.00	2424.00	2375	20230707	-32.46	1170	20230103	37.09	2375	-32.46	20230707	1170	37.09	20230103	2375	-32.46	20230707	1170	37.09	20230103	1.23	N	215790	500	201 억	7637331	N	N	N	00	N
57	20230721	090916	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1617	-18	5	-1.10	53351445	32824	5.79	1635	1635	1611	2125	1145	1635	1625.32	18.96	0	-8208	1669	1651	1633	1615	1597	1643	1607	201	490	500	1040	1	1	40283149	651	11.55	0.67	12	0.08	140.00	2424.00	2375	20230707	-31.92	1170	20230103	38.21	2375	-31.92	20230707	1170	38.21	20230103	2375	-31.92	20230707	1170	38.21	20230103	1.23	N	215790	500	201 억	7637331	N	N	N	00	N
58	20230720	160908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1635	-35	5	-2.10	891109781	546909	58.01	1639	1651	1615	2170	1169	1670	1629.20	18.69	0	101290	1745	1707	1671	1633	1597	1689	1615	201	500	500	1060	1	1	40283149	659	11.68	0.67	12	1.36	140.00	2424.00	2375	20230707	-31.16	1170	20230103	39.74	2375	-31.16	20230707	1170	39.74	20230103	2375	-31.16	20230707	1170	39.74	20230103	1.21	N	215790	500	201 억	7526978	N	N	N	00	N
59	20230720	150908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1637	-33	5	-1.98	825255688	506606	53.73	1639	1651	1615	2170	1169	1670	1628.82	18.69	0	88502	1745	1707	1671	1633	1597	1689	1615	201	500	500	1060	1	1	40283149	659	11.69	0.68	12	1.26	140.00	2424.00	2375	20230707	-31.07	1170	20230103	39.91	2375	-31.07	20230707	1170	39.91	20230103	2375	-31.07	20230707	1170	39.91	20230103	1.21	N	215790	500	201 억	7526978	N	N	N	00	N
60	20230720	140907	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1625	-45	5	-2.69	747674850	459123	48.70	1639	1651	1615	2170	1169	1670	1628.30	18.69	0	75138	1745	1707	1671	1633	1597	1689	1615	201	500	500	1060	1	1	40283149	655	11.61	0.67	12	1.14	140.00	2424.00	2375	20230707	-31.58	1170	20230103	38.89	2375	-31.58	20230707	1170	38.89	20230103	2375	-31.58	20230707	1170	38.89	20230103	1.21	N	215790	500	201 억	7526978	N	N	N	00	N
61	20230720	130908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1636	-34	5	-2.04	666777380	409549	43.44	1639	1651	1615	2170	1169	1670	1627.86	18.69	0	72326	1745	1707	1671	1633	1597	1689	1615	201	500	500	1060	1	1	40283149	659	11.69	0.67	12	1.02	140.00	2424.00	2375	20230707	-31.12	1170	20230103	39.83	2375	-31.12	20230707	1170	39.83	20230103	2375	-31.12	20230707	1170	39.83	20230103	1.21	N	215790	500	201 억	7526978	N	N	N	00	N
62	20230720	120915	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1632	-38	5	-2.28	598688475	367837	39.01	1639	1651	1615	2170	1169	1670	1627.35	18.69	0	51775	1745	1707	1671	1633	1597	1689	1615	201	500	500	1060	1	1	40283149	657	11.66	0.67	12	0.91	140.00	2424.00	2375	20230707	-31.28	1170	20230103	39.49	2375	-31.28	20230707	1170	39.49	20230103	2375	-31.28	20230707	1170	39.49	20230103	1.21	N	215790	500	201 억	7526978	N	N	N	00	N
63	20230720	110912	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1631	-39	5	-2.34	532385159	327229	34.71	1639	1651	1615	2170	1169	1670	1626.67	18.69	0	36943	1745	1707	1671	1633	1597	1689	1615	201	500	500	1060	1	1	40283149	657	11.65	0.67	12	0.81	140.00	2424.00	2375	20230707	-31.33	1170	20230103	39.40	2375	-31.33	20230707	1170	39.40	20230103	2375	-31.33	20230707	1170	39.40	20230103	1.21	N	215790	500	201 억	7526978	N	N	N	00	N
64	20230720	100902	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1622	-48	5	-2.87	410531618	252193	26.75	1639	1651	1615	2170	1169	1670	1627.50	18.69	0	5018	1745	1707	1671	1633	1597	1689	1615	201	500	500	1060	1	1	40283149	653	11.59	0.67	12	0.63	140.00	2424.00	2375	20230707	-31.71	1170	20230103	38.63	2375	-31.71	20230707	1170	38.63	20230103	2375	-31.71	20230707	1170	38.63	20230103	1.21	N	215790	500	201 억	7526978	N	N	N	00	N
65	20230720	090903	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1640	-30	5	-1.80	155262351	94959	10.07	1639	1651	1622	2170	1169	1670	1634.26	18.69	0	952	1745	1707	1671	1633	1597	1689	1615	201	500	500	1060	1	1	40283149	661	11.71	0.68	12	0.24	140.00	2424.00	2375	20230707	-30.95	1170	20230103	40.17	2375	-30.95	20230707	1170	40.17	20230103	2375	-30.95	20230707	1170	40.17	20230103	1.21	N	215790	500	201 억	7526978	N	N	N	00	N
66	20230719	160920	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1670	-32	5	-1.88	1552454847	933948	50.79	1700	1709	1635	2210	1192	1702	1662.23	18.16	0	209662	1890	1796	1743	1649	1596	1769	1622	201	509	500	1080	1	1	40283149	673	11.93	0.69	12	2.32	140.00	2424.00	2375	20230707	-29.68	1170	20230103	42.74	2375	-29.68	20230707	1170	42.74	20230103	2375	-29.68	20230707	1170	42.74	20230103	0.90	N	215790	500	201 억	7315073	N	N	N	00	N
67	20230719	150920	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1668	-34	5	-2.00	1504263168	905039	49.21	1700	1709	1635	2210	1192	1702	1662.08	18.16	0	206168	1890	1796	1743	1649	1596	1769	1622	201	509	500	1080	1	1	40283149	672	11.91	0.69	12	2.25	140.00	2424.00	2375	20230707	-29.77	1170	20230103	42.56	2375	-29.77	20230707	1170	42.56	20230103	2375	-29.77	20230707	1170	42.56	20230103	0.90	N	215790	500	201 억	7315073	N	N	N	00	N
68	20230719	140922	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1664	-38	5	-2.23	1412804019	850023	46.22	1700	1709	1635	2210	1192	1702	1662.06	18.16	0	181471	1890	1796	1743	1649	1596	1769	1622	201	509	500	1080	1	1	40283149	670	11.89	0.69	12	2.11	140.00	2424.00	2375	20230707	-29.94	1170	20230103	42.22	2375	-29.94	20230707	1170	42.22	20230103	2375	-29.94	20230707	1170	42.22	20230103	0.90	N	215790	500	201 억	7315073	N	N	N	00	N
69	20230719	130910	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1650	-52	5	-3.06	1307815089	786574	42.77	1700	1709	1635	2210	1192	1702	1662.66	18.16	0	152985	1890	1796	1743	1649	1596	1769	1622	201	509	500	1080	1	1	40283149	665	11.79	0.68	12	1.95	140.00	2424.00	2375	20230707	-30.53	1170	20230103	41.03	2375	-30.53	20230707	1170	41.03	20230103	2375	-30.53	20230707	1170	41.03	20230103	0.90	N	215790	500	201 억	7315073	N	N	N	00	N
70	20230719	120925	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1645	-57	5	-3.35	1213529720	729510	39.67	1700	1709	1635	2210	1192	1702	1663.47	18.16	0	133893	1890	1796	1743	1649	1596	1769	1622	201	509	500	1080	1	1	40283149	663	11.75	0.68	12	1.81	140.00	2424.00	2375	20230707	-30.74	1170	20230103	40.60	2375	-30.74	20230707	1170	40.60	20230103	2375	-30.74	20230707	1170	40.60	20230103	0.90	N	215790	500	201 억	7315073	N	N	N	00	N
71	20230719	110923	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1645	-57	5	-3.35	945199928	566344	30.80	1700	1709	1641	2210	1192	1702	1668.93	18.16	0	144856	1890	1796	1743	1649	1596	1769	1622	201	509	500	1080	1	1	40283149	663	11.75	0.68	12	1.41	140.00	2424.00	2375	20230707	-30.74	1170	20230103	40.60	2375	-30.74	20230707	1170	40.60	20230103	2375	-30.74	20230707	1170	40.60	20230103	0.90	N	215790	500	201 억	7315073	N	N	N	00	N
72	20230719	100915	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1660	-42	5	-2.47	768692502	460191	25.02	1700	1709	1641	2210	1192	1702	1670.35	18.16	0	142195	1890	1796	1743	1649	1596	1769	1622	201	509	500	1080	1	1	40283149	669	11.86	0.68	12	1.14	140.00	2424.00	2375	20230707	-30.11	1170	20230103	41.88	2375	-30.11	20230707	1170	41.88	20230103	2375	-30.11	20230707	1170	41.88	20230103	0.90	N	215790	500	201 억	7315073	N	N	N	00	N
73	20230719	090915	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1661	-41	5	-2.41	187639009	111078	6.04	1700	1709	1661	2210	1192	1702	1689.21	18.16	0	1117	1890	1796	1743	1649	1596	1769	1622	201	509	500	1080	1	1	40283149	669	11.86	0.69	12	0.28	140.00	2424.00	2375	20230707	-30.06	1170	20230103	41.97	2375	-30.06	20230707	1170	41.97	20230103	2375	-30.06	20230707	1170	41.97	20230103	0.90	N	215790	500	201 억	7315073	N	N	N	00	N
74	20230718	160913	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1702	-126	5	-6.89	3146272083	1823407	74.20	1817	1837	1690	2375	1280	1828	1725.51	17.97	0	50010	2024	1926	1871	1773	1718	1898	1745	201	547	500	1160	1	1	40283149	686	12.16	0.70	12	4.53	140.00	2424.00	2375	20230707	-28.34	1170	20230103	45.47	2375	-28.34	20230707	1170	45.47	20230103	2375	-28.34	20230707	1170	45.47	20230103	1.06	N	215790	500	201 억	7238666	N	N	N	00	N
75	20230718	150911	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1700	-128	5	-7.00	3041597938	1762006	71.70	1817	1837	1690	2375	1280	1828	1726.19	17.97	0	46720	2024	1926	1871	1773	1718	1898	1745	201	547	500	1160	1	1	40283149	685	12.14	0.70	12	4.37	140.00	2424.00	2375	20230707	-28.42	1170	20230103	45.30	2375	-28.42	20230707	1170	45.30	20230103	2375	-28.42	20230707	1170	45.30	20230103	1.06	N	215790	500	201 억	7238666	N	N	N	00	N
76	20230718	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1708	-120	5	-6.56	2810999319	1626488	66.18	1817	1837	1690	2375	1280	1828	1728.24	17.97	0	46976	2024	1926	1871	1773	1718	1898	1745	201	547	500	1160	1	1	40283149	688	12.20	0.70	12	4.04	140.00	2424.00	2375	20230707	-28.08	1170	20230103	45.98	2375	-28.08	20230707	1170	45.98	20230103	2375	-28.08	20230707	1170	45.98	20230103	1.06	N	215790	500	201 억	7238666	N	N	N	00	N
77	20230718	130909	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1712	-116	5	-6.35	2526463402	1459571	59.39	1817	1837	1690	2375	1280	1828	1730.94	17.97	0	-23972	2024	1926	1871	1773	1718	1898	1745	201	547	500	1160	1	1	40283149	690	12.23	0.71	12	3.62	140.00	2424.00	2375	20230707	-27.92	1170	20230103	46.32	2375	-27.92	20230707	1170	46.32	20230103	2375	-27.92	20230707	1170	46.32	20230103	1.06	N	215790	500	201 억	7238666	N	N	N	00	N
78	20230718	120917	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1696	-132	5	-7.22	2298441347	1326512	53.98	1817	1837	1690	2375	1280	1828	1732.67	17.97	0	4205	2024	1926	1871	1773	1718	1898	1745	201	547	500	1160	1	1	40283149	683	12.11	0.70	12	3.29	140.00	2424.00	2375	20230707	-28.59	1170	20230103	44.96	2375	-28.59	20230707	1170	44.96	20230103	2375	-28.59	20230707	1170	44.96	20230103	1.06	N	215790	500	201 억	7238666	N	N	N	00	N
79	20230718	110916	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1705	-123	5	-6.73	1869249901	1073740	43.69	1817	1837	1703	2375	1280	1828	1740.85	17.97	0	31950	2024	1926	1871	1773	1718	1898	1745	201	547	500	1160	1	1	40283149	687	12.18	0.70	12	2.67	140.00	2424.00	2375	20230707	-28.21	1170	20230103	45.73	2375	-28.21	20230707	1170	45.73	20230103	2375	-28.21	20230707	1170	45.73	20230103	1.06	N	215790	500	201 억	7238666	N	N	N	00	N
80	20230718	100909	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1719	-109	5	-5.96	1297959747	740088	30.11	1817	1837	1717	2375	1280	1828	1753.75	17.97	0	38316	2024	1926	1871	1773	1718	1898	1745	201	547	500	1160	1	1	40283149	692	12.28	0.71	12	1.84	140.00	2424.00	2375	20230707	-27.62	1170	20230103	46.92	2375	-27.62	20230707	1170	46.92	20230103	2375	-27.62	20230707	1170	46.92	20230103	1.06	N	215790	500	201 억	7238666	N	N	N	00	N
81	20230718	090907	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1769	-59	5	-3.23	388544673	218680	8.90	1817	1837	1735	2375	1280	1828	1776.68	17.97	0	14493	2024	1926	1871	1773	1718	1898	1745	201	547	500	1160	1	1	40283149	713	12.64	0.73	12	0.54	140.00	2424.00	2375	20230707	-25.52	1170	20230103	51.20	2375	-25.52	20230707	1170	51.20	20230103	2375	-25.52	20230707	1170	51.20	20230103	1.06	N	215790	500	201 억	7238666	N	N	N	00	N
82	20230717	160908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1828	-17	5	-0.92	4593287066	2427629	144.14	1913	1969	1816	2395	1292	1845	1892.13	18.60	0	-261032	1967	1905	1852	1790	1737	1879	1764	201	551	500	1180	1	1	40283149	736	13.06	0.75	12	6.03	140.00	2424.00	2375	20230707	-23.03	1170	20230103	56.24	2375	-23.03	20230707	1170	56.24	20230103	2375	-23.03	20230707	1170	56.24	20230103	1.23	N	215790	500	201 억	7494456	N	N	N	00	N
83	20230717	150905	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1823	-22	5	-1.19	4469137832	2359596	140.10	1913	1969	1816	2395	1292	1845	1894.03	18.60	0	-282883	1967	1905	1852	1790	1737	1879	1764	201	551	500	1180	1	1	40283149	734	13.02	0.75	12	5.86	140.00	2424.00	2375	20230707	-23.24	1170	20230103	55.81	2375	-23.24	20230707	1170	55.81	20230103	2375	-23.24	20230707	1170	55.81	20230103	1.23	N	215790	500	201 억	7494456	N	N	N	00	N
84	20230717	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1829	-16	5	-0.87	4273634887	2252310	133.73	1913	1969	1816	2395	1292	1845	1897.45	18.60	0	-282230	1967	1905	1852	1790	1737	1879	1764	201	551	500	1180	1	1	40283149	737	13.06	0.75	12	5.59	140.00	2424.00	2375	20230707	-22.99	1170	20230103	56.32	2375	-22.99	20230707	1170	56.32	20230103	2375	-22.99	20230707	1170	56.32	20230103	1.23	N	215790	500	201 억	7494456	N	N	N	00	N
85	20230717	130859	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1823	-22	5	-1.19	4164074755	2192370	130.18	1913	1969	1816	2395	1292	1845	1899.36	18.60	0	-286957	1967	1905	1852	1790	1737	1879	1764	201	551	500	1180	1	1	40283149	734	13.02	0.75	12	5.44	140.00	2424.00	2375	20230707	-23.24	1170	20230103	55.81	2375	-23.24	20230707	1170	55.81	20230103	2375	-23.24	20230707	1170	55.81	20230103	1.23	N	215790	500	201 억	7494456	N	N	N	00	N
86	20230717	120910	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1831	-14	5	-0.76	4049741771	2129792	126.46	1913	1969	1816	2395	1292	1845	1901.48	18.60	0	-264506	1967	1905	1852	1790	1737	1879	1764	201	551	500	1180	1	1	40283149	738	13.08	0.76	12	5.29	140.00	2424.00	2375	20230707	-22.91	1170	20230103	56.50	2375	-22.91	20230707	1170	56.50	20230103	2375	-22.91	20230707	1170	56.50	20230103	1.23	N	215790	500	201 억	7494456	N	N	N	00	N
87	20230717	110901	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1839	-6	5	-0.33	3843283775	2016768	119.75	1913	1969	1820	2395	1292	1845	1905.67	18.60	0	-298216	1967	1905	1852	1790	1737	1879	1764	201	551	500	1180	1	1	40283149	741	13.14	0.76	12	5.01	140.00	2424.00	2375	20230707	-22.57	1170	20230103	57.18	2375	-22.57	20230707	1170	57.18	20230103	2375	-22.57	20230707	1170	57.18	20230103	1.23	N	215790	500	201 억	7494456	N	N	N	00	N
88	20230717	100900	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1840	-5	5	-0.27	3392783110	1773087	105.28	1913	1969	1820	2395	1292	1845	1913.50	18.60	0	-292358	1967	1905	1852	1790	1737	1879	1764	201	551	500	1180	1	1	40283149	741	13.14	0.76	12	4.40	140.00	2424.00	2375	20230707	-22.53	1170	20230103	57.26	2375	-22.53	20230707	1170	57.26	20230103	2375	-22.53	20230707	1170	57.26	20230103	1.23	N	215790	500	201 억	7494456	N	N	N	00	N
89	20230717	090901	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1925	80	2	4.34	2202357958	1140871	67.74	1913	1969	1888	2395	1292	1845	1930.44	18.60	0	-249836	1967	1905	1852	1790	1737	1879	1764	201	551	500	1180	1	1	40283149	775	13.75	0.79	12	2.83	140.00	2424.00	2375	20230707	-18.95	1170	20230103	64.53	2375	-18.95	20230707	1170	64.53	20230103	2375	-18.95	20230707	1170	64.53	20230103	1.23	N	215790	500	201 억	7494456	N	N	N	00	N
90	20230714	160900	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1845	-69	5	-3.61	3054422702	1663326	67.52	1914	1914	1799	2485	1340	1914	1836.19	18.03	0	225998	2048	1981	1938	1871	1828	1959	1849	201	572	500	1220	1	1	40283149	743	13.18	0.76	12	4.13	140.00	2424.00	2375	20230707	-22.32	1170	20230103	57.69	2375	-22.32	20230707	1170	57.69	20230103	2375	-22.32	20230707	1170	57.69	20230103	1.40	N	215790	500	201 억	7263125	N	N	N	00	N
91	20230714	150904	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1839	-75	5	-3.92	2923374750	1592287	64.63	1914	1914	1799	2485	1340	1914	1835.82	18.03	0	204283	2048	1981	1938	1871	1828	1959	1849	201	572	500	1220	1	1	40283149	741	13.14	0.76	12	3.95	140.00	2424.00	2375	20230707	-22.57	1170	20230103	57.18	2375	-22.57	20230707	1170	57.18	20230103	2375	-22.57	20230707	1170	57.18	20230103	1.40	N	215790	500	201 억	7263125	N	N	N	00	N
92	20230714	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1847	-67	5	-3.50	2642818622	1439659	58.44	1914	1914	1799	2485	1340	1914	1835.57	18.03	0	166283	2048	1981	1938	1871	1828	1959	1849	201	572	500	1220	1	1	40283149	744	13.19	0.76	12	3.57	140.00	2424.00	2375	20230707	-22.23	1170	20230103	57.86	2375	-22.23	20230707	1170	57.86	20230103	2375	-22.23	20230707	1170	57.86	20230103	1.40	N	215790	500	201 억	7263125	N	N	N	00	N
93	20230714	130856	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1843	-71	5	-3.71	2492741384	1358645	55.15	1914	1914	1799	2485	1340	1914	1834.56	18.03	0	149381	2048	1981	1938	1871	1828	1959	1849	201	572	500	1220	1	1	40283149	742	13.16	0.76	12	3.37	140.00	2424.00	2375	20230707	-22.40	1170	20230103	57.52	2375	-22.40	20230707	1170	57.52	20230103	2375	-22.40	20230707	1170	57.52	20230103	1.40	N	215790	500	201 억	7263125	N	N	N	00	N
94	20230714	120855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1827	-87	5	-4.55	2306964252	1257609	51.05	1914	1914	1799	2485	1340	1914	1834.23	18.03	0	136583	2048	1981	1938	1871	1828	1959	1849	201	572	500	1220	1	1	40283149	736	13.05	0.75	12	3.12	140.00	2424.00	2375	20230707	-23.07	1170	20230103	56.15	2375	-23.07	20230707	1170	56.15	20230103	2375	-23.07	20230707	1170	56.15	20230103	1.40	N	215790	500	201 억	7263125	N	N	N	00	N
95	20230714	110906	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1843	-71	5	-3.71	2168548103	1182002	47.98	1914	1914	1799	2485	1340	1914	1834.45	18.03	0	138472	2048	1981	1938	1871	1828	1959	1849	201	572	500	1220	1	1	40283149	742	13.16	0.76	12	2.93	140.00	2424.00	2375	20230707	-22.40	1170	20230103	57.52	2375	-22.40	20230707	1170	57.52	20230103	2375	-22.40	20230707	1170	57.52	20230103	1.40	N	215790	500	201 억	7263125	N	N	N	00	N
96	20230714	100907	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1821	-93	5	-4.86	1615076839	876527	35.58	1914	1914	1810	2485	1340	1914	1842.36	18.03	0	95523	2048	1981	1938	1871	1828	1959	1849	201	572	500	1220	1	1	40283149	734	13.01	0.75	12	2.18	140.00	2424.00	2375	20230707	-23.33	1170	20230103	55.64	2375	-23.33	20230707	1170	55.64	20230103	2375	-23.33	20230707	1170	55.64	20230103	1.40	N	215790	500	201 억	7263125	N	N	N	00	N
97	20230714	090903	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1836	-78	5	-4.08	477570887	254770	10.34	1914	1914	1836	2485	1340	1914	1874.08	18.03	0	-23077	2048	1981	1938	1871	1828	1959	1849	201	572	500	1220	1	1	40283149	740	13.11	0.76	12	0.63	140.00	2424.00	2375	20230707	-22.69	1170	20230103	56.92	2375	-22.69	20230707	1170	56.92	20230103	2375	-22.69	20230707	1170	56.92	20230103	1.40	N	215790	500	201 억	7263125	N	N	N	00	N
98	20230713	160858	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1914	-62	5	-3.14	4704282256	2421537	24.64	1997	2005	1895	2565	1384	1976	1942.74	17.97	0	27215	2216	2096	2025	1905	1834	2156	1965	201	590	500	1260	1	1	40283149	771	13.67	0.79	12	6.01	140.00	2424.00	2375	20230707	-19.41	1170	20230103	63.59	2375	-19.41	20230707	1170	63.59	20230103	2375	-19.41	20230707	1170	63.59	20230103	1.53	N	215790	500	201 억	7240264	N	N	N	00	N
99	20230713	150854	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1900	-76	5	-3.85	4450776003	2288480	23.29	1997	2005	1899	2565	1384	1976	1944.86	17.97	0	29256	2216	2096	2025	1905	1834	2156	1965	201	590	500	1260	1	1	40283149	765	13.57	0.78	12	5.68	140.00	2424.00	2375	20230707	-20.00	1170	20230103	62.39	2375	-20.00	20230707	1170	62.39	20230103	2375	-20.00	20230707	1170	62.39	20230103	1.53	N	215790	500	201 억	7240264	N	N	N	00	N
100	20230713	140853	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1930	-46	5	-2.33	3692612991	1892511	19.26	1997	2005	1910	2565	1384	1976	1951.17	17.97	0	105602	2216	2096	2025	1905	1834	2156	1965	201	590	500	1260	1	1	40283149	777	13.79	0.80	12	4.70	140.00	2424.00	2375	20230707	-18.74	1170	20230103	64.96	2375	-18.74	20230707	1170	64.96	20230103	2375	-18.74	20230707	1170	64.96	20230103	1.53	N	215790	500	201 억	7240264	N	N	N	00	N
101	20230713	130857	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1945	-31	5	-1.57	3135772501	1603991	16.32	1997	2005	1910	2565	1384	1976	1954.98	17.97	0	190021	2216	2096	2025	1905	1834	2156	1965	201	590	500	1260	1	1	40283149	784	13.89	0.80	12	3.98	140.00	2424.00	2375	20230707	-18.11	1170	20230103	66.24	2375	-18.11	20230707	1170	66.24	20230103	2375	-18.11	20230707	1170	66.24	20230103	1.53	N	215790	500	201 억	7240264	N	N	N	00	N
102	20230713	120853	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1942	-34	5	-1.72	2948197465	1507627	15.34	1997	2005	1910	2565	1384	1976	1955.52	17.97	0	221443	2216	2096	2025	1905	1834	2156	1965	201	590	500	1260	1	1	40283149	782	13.87	0.80	12	3.74	140.00	2424.00	2375	20230707	-18.23	1170	20230103	65.98	2375	-18.23	20230707	1170	65.98	20230103	2375	-18.23	20230707	1170	65.98	20230103	1.53	N	215790	500	201 억	7240264	N	N	N	00	N
103	20230713	110856	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1957	-19	5	-0.96	2617952897	1337868	13.61	1997	2005	1910	2565	1384	1976	1956.81	17.97	0	259461	2216	2096	2025	1905	1834	2156	1965	201	590	500	1260	1	1	40283149	788	13.98	0.81	12	3.32	140.00	2424.00	2375	20230707	-17.60	1170	20230103	67.26	2375	-17.60	20230707	1170	67.26	20230103	2375	-17.60	20230707	1170	67.26	20230103	1.53	N	215790	500	201 억	7240264	N	N	N	00	N
104	20230713	100850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1977	1	2	0.05	2193444192	1122055	11.42	1997	2005	1910	2565	1384	1976	1954.84	17.97	0	253191	2216	2096	2025	1905	1834	2156	1965	201	590	500	1260	1	1	40283149	796	14.12	0.82	12	2.79	140.00	2424.00	2375	20230707	-16.76	1170	20230103	68.97	2375	-16.76	20230707	1170	68.97	20230103	2375	-16.76	20230707	1170	68.97	20230103	1.53	N	215790	500	201 억	7240264	N	N	N	00	N
105	20230713	090849	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1928	-48	5	-2.43	447805708	226408	2.30	1997	2005	1928	2565	1384	1976	1977.87	17.97	0	-24992	2216	2096	2025	1905	1834	2156	1965	201	590	500	1260	1	1	40283149	777	13.77	0.80	12	0.56	140.00	2424.00	2375	20230707	-18.82	1170	20230103	64.79	2375	-18.82	20230707	1170	64.79	20230103	2375	-18.82	20230707	1170	64.79	20230103	1.53	N	215790	500	201 억	7240264	N	N	N	00	N
106	20230712	160848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1976	17	2	0.87	20027246592	9763447	233.41	1954	2145	1954	2545	1372	1959	2051.61	18.00	0	-7188	2193	2076	2008	1891	1823	2042	1857	201	586	500	1250	1	1	40283149	796	14.11	0.82	12	24.24	140.00	2424.00	2375	20230707	-16.80	1170	20230103	68.89	2375	-16.80	20230707	1170	68.89	20230103	2375	-16.80	20230707	1170	68.89	20230103	2.48	N	215790	500	201 억	7252614	N	N	N	00	N
107	20230712	150843	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1978	19	2	0.97	19656163388	9575655	228.92	1954	2145	1954	2545	1372	1959	2052.72	18.00	0	-18891	2193	2076	2008	1891	1823	2042	1857	201	586	500	1250	1	1	40283149	797	14.13	0.82	12	23.77	140.00	2424.00	2375	20230707	-16.72	1170	20230103	69.06	2375	-16.72	20230707	1170	69.06	20230103	2375	-16.72	20230707	1170	69.06	20230103	2.48	N	215790	500	201 억	7252614	N	N	N	00	N
108	20230712	140841	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1979	20	2	1.02	19115962106	9301978	222.38	1954	2145	1954	2545	1372	1959	2055.04	18.00	0	-39159	2193	2076	2008	1891	1823	2042	1857	201	586	500	1250	1	1	40283149	797	14.14	0.82	12	23.09	140.00	2424.00	2375	20230707	-16.67	1170	20230103	69.15	2375	-16.67	20230707	1170	69.15	20230103	2375	-16.67	20230707	1170	69.15	20230103	2.48	N	215790	500	201 억	7252614	N	N	N	00	N
109	20230712	130842	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2000	41	2	2.09	18174283810	8826389	211.01	1954	2145	1954	2545	1372	1959	2059.08	18.00	0	-55005	2193	2076	2008	1891	1823	2042	1857	201	586	500	1250	5	1	40283149	806	14.29	0.83	12	21.91	140.00	2424.00	2375	20230707	-15.79	1170	20230103	70.94	2375	-15.79	20230707	1170	70.94	20230103	2375	-15.79	20230707	1170	70.94	20230103	2.48	N	215790	500	201 억	7252614	N	N	N	00	N
110	20230712	120847	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2020	61	2	3.11	17576304710	8528781	203.90	1954	2145	1954	2545	1372	1959	2060.82	18.00	0	-62113	2193	2076	2008	1891	1823	2042	1857	201	586	500	1250	5	1	40283149	814	14.43	0.83	12	21.17	140.00	2424.00	2375	20230707	-14.95	1170	20230103	72.65	2375	-14.95	20230707	1170	72.65	20230103	2375	-14.95	20230707	1170	72.65	20230103	2.48	N	215790	500	201 억	7252614	N	N	N	00	N
111	20230712	110846	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2035	76	2	3.88	16319157635	7914645	189.21	1954	2145	1954	2545	1372	1959	2061.89	18.00	0	-13151	2193	2076	2008	1891	1823	2042	1857	201	586	500	1250	5	1	40283149	820	14.54	0.84	12	19.65	140.00	2424.00	2375	20230707	-14.32	1170	20230103	73.93	2375	-14.32	20230707	1170	73.93	20230103	2375	-14.32	20230707	1170	73.93	20230103	2.48	N	215790	500	201 억	7252614	N	N	N	00	N
112	20230712	100846	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	106	2	5.41	13885296953	6714653	160.53	1954	2145	1954	2545	1372	1959	2067.91	18.00	0	-10414	2193	2076	2008	1891	1823	2042	1857	201	586	500	1250	5	1	40283149	832	14.75	0.85	12	16.67	140.00	2424.00	2375	20230707	-13.05	1170	20230103	76.50	2375	-13.05	20230707	1170	76.50	20230103	2375	-13.05	20230707	1170	76.50	20230103	2.48	N	215790	500	201 억	7252614	N	N	N	00	N
113	20230712	090847	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2015	56	2	2.86	1723084630	861838	20.60	1954	2040	1954	2545	1372	1959	1999.31	18.00	0	60748	2193	2076	2008	1891	1823	2042	1857	201	586	500	1250	5	1	40283149	812	14.39	0.83	12	2.14	140.00	2424.00	2375	20230707	-15.16	1170	20230103	72.22	2375	-15.16	20230707	1170	72.22	20230103	2375	-15.16	20230707	1170	72.22	20230103	2.48	N	215790	500	201 억	7252614	N	N	N	00	N
114	20230711	160835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1959	-111	5	-5.36	7863639692	3957265	46.85	2125	2125	1940	2690	1450	2070	1987.38	18.22	0	-122419	2243	2156	2103	2016	1963	2130	1990	201	620	500	1320	1	1	40283149	789	13.99	0.81	12	9.82	140.00	2424.00	2375	20230707	-17.52	1170	20230103	67.44	2375	-17.52	20230707	1170	67.44	20230103	2375	-17.52	20230707	1170	67.44	20230103	2.31	N	215790	500	201 억	7338129	N	N	N	00	N
115	20230711	150832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1956	-114	5	-5.51	7406625897	3723925	44.09	2125	2125	1940	2690	1450	2070	1988.90	18.22	0	-128354	2243	2156	2103	2016	1963	2130	1990	201	620	500	1320	1	1	40283149	788	13.97	0.81	12	9.24	140.00	2424.00	2375	20230707	-17.64	1170	20230103	67.18	2375	-17.64	20230707	1170	67.18	20230103	2375	-17.64	20230707	1170	67.18	20230103	2.31	N	215790	500	201 억	7338129	N	N	N	00	N
116	20230711	140826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1946	-124	5	-5.99	6710515371	3369046	39.89	2125	2125	1940	2690	1450	2070	1991.78	18.22	0	-137549	2243	2156	2103	2016	1963	2130	1990	201	620	500	1320	1	1	40283149	784	13.90	0.80	12	8.36	140.00	2424.00	2375	20230707	-18.06	1170	20230103	66.32	2375	-18.06	20230707	1170	66.32	20230103	2375	-18.06	20230707	1170	66.32	20230103	2.31	N	215790	500	201 억	7338129	N	N	N	00	N
117	20230711	130818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1945	-125	5	-6.04	6265572660	3140196	37.18	2125	2125	1942	2690	1450	2070	1995.24	18.22	0	-138842	2243	2156	2103	2016	1963	2130	1990	201	620	500	1320	1	1	40283149	784	13.89	0.80	12	7.80	140.00	2424.00	2375	20230707	-18.11	1170	20230103	66.24	2375	-18.11	20230707	1170	66.24	20230103	2375	-18.11	20230707	1170	66.24	20230103	2.31	N	215790	500	201 억	7338129	N	N	N	00	N
118	20230711	120837	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1964	-106	5	-5.12	5566478233	2782544	32.94	2125	2125	1955	2690	1450	2070	2000.46	18.22	0	-95564	2243	2156	2103	2016	1963	2130	1990	201	620	500	1320	1	1	40283149	791	14.03	0.81	12	6.91	140.00	2424.00	2375	20230707	-17.31	1170	20230103	67.86	2375	-17.31	20230707	1170	67.86	20230103	2375	-17.31	20230707	1170	67.86	20230103	2.31	N	215790	500	201 억	7338129	N	N	N	00	N
119	20230711	110842	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1968	-102	5	-4.93	4874930705	2433492	28.81	2125	2125	1955	2690	1450	2070	2003.22	18.22	0	-117806	2243	2156	2103	2016	1963	2130	1990	201	620	500	1320	1	1	40283149	793	14.06	0.81	12	6.04	140.00	2424.00	2375	20230707	-17.14	1170	20230103	68.21	2375	-17.14	20230707	1170	68.21	20230103	2375	-17.14	20230707	1170	68.21	20230103	2.31	N	215790	500	201 억	7338129	N	N	N	00	N
120	20230711	100839	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1968	-102	5	-4.93	4252637767	2116419	25.06	2125	2125	1955	2690	1450	2070	2009.31	18.22	0	-147759	2243	2156	2103	2016	1963	2130	1990	201	620	500	1320	1	1	40283149	793	14.06	0.81	12	5.25	140.00	2424.00	2375	20230707	-17.14	1170	20230103	68.21	2375	-17.14	20230707	1170	68.21	20230103	2375	-17.14	20230707	1170	68.21	20230103	2.31	N	215790	500	201 억	7338129	N	N	N	00	N
121	20230711	090837	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1966	-104	5	-5.02	2201342297	1075449	12.73	2125	2125	1960	2690	1450	2070	2046.87	18.22	0	-139247	2243	2156	2103	2016	1963	2130	1990	201	620	500	1320	1	1	40283149	792	14.04	0.81	12	2.67	140.00	2424.00	2375	20230707	-17.22	1170	20230103	68.03	2375	-17.22	20230707	1170	68.03	20230103	2375	-17.22	20230707	1170	68.03	20230103	2.31	N	215790	500	201 억	7338129	N	N	N	00	N
122	20230710	160829	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2070	-145	5	-6.55	17413131080	8254737	16.74	2175	2190	2050	2875	1555	2215	2107.96	18.06	0	79512	2696	2455	2134	1893	1572	2576	2014	201	660	500	1410	5	1	40283149	834	14.79	0.85	12	20.49	140.00	2424.00	2375	20230707	-12.84	1170	20230103	76.92	2375	-12.84	20230707	1170	76.92	20230103	2375	-12.84	20230707	1170	76.92	20230103	2.32	N	215790	500	201 억	7276486	N	N	N	01	N
123	20230710	150832	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2060	-155	5	-7.00	16688376415	7904279	16.03	2175	2190	2050	2875	1555	2215	2109.65	18.06	0	75680	2696	2455	2134	1893	1572	2576	2014	201	660	500	1410	5	1	40283149	830	14.71	0.85	12	19.62	140.00	2424.00	2375	20230707	-13.26	1170	20230103	76.07	2375	-13.26	20230707	1170	76.07	20230103	2375	-13.26	20230707	1170	76.07	20230103	2.32	N	215790	500	201 억	7276486	N	N	N	01	N
124	20230710	140823	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2115	-100	5	-4.51	14613207415	6914166	14.02	2175	2190	2055	2875	1555	2215	2111.66	18.06	0	103869	2696	2455	2134	1893	1572	2576	2014	201	660	500	1410	5	1	40283149	852	15.11	0.87	12	17.16	140.00	2424.00	2375	20230707	-10.95	1170	20230103	80.77	2375	-10.95	20230707	1170	80.77	20230103	2375	-10.95	20230707	1170	80.77	20230103	2.32	N	215790	500	201 억	7276486	N	N	N	01	N
125	20230710	130813	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2115	-100	5	-4.51	13715921895	6486018	13.15	2175	2190	2055	2875	1555	2215	2112.73	18.06	0	121790	2696	2455	2134	1893	1572	2576	2014	201	660	500	1410	5	1	40283149	852	15.11	0.87	12	16.10	140.00	2424.00	2375	20230707	-10.95	1170	20230103	80.77	2375	-10.95	20230707	1170	80.77	20230103	2375	-10.95	20230707	1170	80.77	20230103	2.32	N	215790	500	201 억	7276486	N	N	N	01	N
126	20230710	120835	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2110	-105	5	-4.74	12498026780	5907029	11.98	2175	2190	2055	2875	1555	2215	2113.66	18.06	0	110026	2696	2455	2134	1893	1572	2576	2014	201	660	500	1410	5	1	40283149	850	15.07	0.87	12	14.66	140.00	2424.00	2375	20230707	-11.16	1170	20230103	80.34	2375	-11.16	20230707	1170	80.34	20230103	2375	-11.16	20230707	1170	80.34	20230103	2.32	N	215790	500	201 억	7276486	N	N	N	01	N
127	20230710	110832	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	-80	5	-3.61	11415293045	5398152	10.95	2175	2190	2055	2875	1555	2215	2112.31	18.06	0	122468	2696	2455	2134	1893	1572	2576	2014	201	660	500	1410	5	1	40283149	860	15.25	0.88	12	13.40	140.00	2424.00	2375	20230707	-10.11	1170	20230103	82.48	2375	-10.11	20230707	1170	82.48	20230103	2375	-10.11	20230707	1170	82.48	20230103	2.32	N	215790	500	201 억	7276486	N	N	N	01	N
128	20230710	100834	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2110	-105	5	-4.74	9366535870	4436070	8.99	2175	2190	2055	2875	1555	2215	2108.47	18.06	0	83818	2696	2455	2134	1893	1572	2576	2014	201	660	500	1410	5	1	40283149	850	15.07	0.87	12	11.01	140.00	2424.00	2375	20230707	-11.16	1170	20230103	80.34	2375	-11.16	20230707	1170	80.34	20230103	2375	-11.16	20230707	1170	80.34	20230103	2.32	N	215790	500	201 억	7276486	N	N	N	01	N
129	20230710	090824	54	100.00	KOSDAQ		통신장비	N	N	N	N	N	2080	-135	5	-6.09	3480971985	1628609	3.30	2175	2190	2075	2875	1555	2215	2130.99	18.06	0	-47697	2696	2455	2134	1893	1572	2576	2014	201	660	500	1410	5	1	40283149	838	14.86	0.86	12	4.04	140.00	2424.00	2375	20230707	-12.42	1170	20230103	77.78	2375	-12.42	20230707	1170	77.78	20230103	2375	-12.42	20230707	1170	77.78	20230103	2.32	N	215790	500	201 억	7276486	N	N	N	01	N
130	20230707	160823	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	2215	358	2	19.28	105877598726	48620666	3229.88	1850	2375	1813	2410	1300	1857	2177.65	17.14	0	440042	1950	1903	1817	1770	1684	1927	1794	201	555	500	1180	5	1	40283149	892	15.82	0.91	12	120.70	140.00	2424.00	2375	20230707	-6.74	1170	20230103	89.32	2375	-6.74	20230707	1170	89.32	20230103	2375	-6.74	20230707	1170	89.32	20230103	2.07	N	215790	500	201 억	6902889	N	N	N	00	N
131	20230707	150822	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	2185	328	2	17.66	102361270571	47024203	3123.83	1850	2375	1813	2410	1300	1857	2176.84	17.14	0	418391	1950	1903	1817	1770	1684	1927	1794	201	555	500	1180	5	1	40283149	880	15.61	0.90	12	116.73	140.00	2424.00	2375	20230707	-8.00	1170	20230103	86.75	2375	-8.00	20230707	1170	86.75	20230103	2375	-8.00	20230707	1170	86.75	20230103	2.07	N	215790	500	201 억	6902889	N	N	N	00	N
132	20230707	140838	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	2225	368	2	19.82	84397839101	38990985	2590.18	1850	2375	1813	2410	1300	1857	2164.61	17.14	0	424989	1950	1903	1817	1770	1684	1927	1794	201	555	500	1180	5	1	40283149	896	15.89	0.92	12	96.79	140.00	2424.00	2375	20230707	-6.32	1170	20230103	90.17	2375	-6.32	20230707	1170	90.17	20230103	2375	-6.32	20230707	1170	90.17	20230103	2.07	N	215790	500	201 억	6902889	N	N	N	00	N
133	20230707	130827	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	2305	448	2	24.12	72809384551	33841199	2248.08	1850	2375	1813	2410	1300	1857	2151.58	17.14	0	329774	1950	1903	1817	1770	1684	1927	1794	201	555	500	1180	5	1	40283149	929	16.46	0.95	12	84.01	140.00	2424.00	2375	20230707	-2.95	1170	20230103	97.01	2375	-2.95	20230707	1170	97.01	20230103	2375	-2.95	20230707	1170	97.01	20230103	2.07	N	215790	500	201 억	6902889	N	N	N	00	N
134	20230707	120831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	328	2	17.66	45865486831	22063730	1465.70	1850	2230	1813	2410	1300	1857	2078.86	17.14	0	346710	1950	1903	1817	1770	1684	1927	1794	201	555	500	1180	5	1	40283149	880	15.61	0.90	12	54.77	140.00	2424.00	2340	20230620	-6.62	1170	20230103	86.75	2340	-6.62	20230620	1170	86.75	20230103	2340	-6.62	20230620	1170	86.75	20230103	2.07	N	215790	500	201 억	6902889	N	N	N	00	N
135	20230707	110834	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2005	148	2	7.97	16062764929	8159805	542.06	1850	2030	1813	2410	1300	1857	1968.64	17.14	0	-7603	1950	1903	1817	1770	1684	1927	1794	201	555	500	1180	5	1	40283149	808	14.32	0.83	12	20.26	140.00	2424.00	2340	20230620	-14.32	1170	20230103	71.37	2340	-14.32	20230620	1170	71.37	20230103	2340	-14.32	20230620	1170	71.37	20230103	2.07	N	215790	500	201 억	6902889	N	N	N	00	N
136	20230707	100823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1971	114	2	6.14	9196585868	4697918	312.08	1850	2025	1813	2410	1300	1857	1957.77	17.14	0	-86155	1950	1903	1817	1770	1684	1927	1794	201	555	500	1180	1	1	40283149	794	14.08	0.81	12	11.66	140.00	2424.00	2340	20230620	-15.77	1170	20230103	68.46	2340	-15.77	20230620	1170	68.46	20230103	2340	-15.77	20230620	1170	68.46	20230103	2.07	N	215790	500	201 억	6902889	N	N	N	00	N
137	20230707	090825	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1848	-9	5	-0.48	215456729	117379	7.80	1850	1854	1813	2410	1300	1857	1833.89	17.14	0	-4320	1950	1903	1817	1770	1684	1927	1794	201	555	500	1180	1	1	40283149	744	13.20	0.76	12	0.29	140.00	2424.00	2340	20230620	-21.03	1170	20230103	57.95	2340	-21.03	20230620	1170	57.95	20230103	2340	-21.03	20230620	1170	57.95	20230103	2.07	N	215790	500	201 억	6902889	N	N	N	00	N
138	20230706	160823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1857	62	2	3.45	2702347830	1490538	107.83	1781	1864	1731	2330	1257	1795	1812.52	16.77	0	145638	1949	1871	1820	1742	1691	1846	1717	201	536	500	1140	1	1	40283149	748	13.26	0.77	12	3.70	140.00	2424.00	2340	20230620	-20.64	1170	20230103	58.72	2340	-20.64	20230620	1170	58.72	20230103	2340	-20.64	20230620	1170	58.72	20230103	2.17	N	215790	500	201 억	6756744	N	N	N	00	N
139	20230706	150824	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1809	14	2	0.78	2209300771	1223342	88.50	1781	1849	1731	2330	1257	1795	1805.96	16.77	0	156405	1949	1871	1820	1742	1691	1846	1717	201	536	500	1140	1	1	40283149	729	12.92	0.75	12	3.04	140.00	2424.00	2340	20230620	-22.69	1170	20230103	54.62	2340	-22.69	20230620	1170	54.62	20230103	2340	-22.69	20230620	1170	54.62	20230103	2.17	N	215790	500	201 억	6756744	N	N	N	00	N
140	20230706	140825	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1820	25	2	1.39	1943839888	1077530	77.95	1781	1849	1731	2330	1257	1795	1803.98	16.77	0	162946	1949	1871	1820	1742	1691	1846	1717	201	536	500	1140	1	1	40283149	733	13.00	0.75	12	2.67	140.00	2424.00	2340	20230620	-22.22	1170	20230103	55.56	2340	-22.22	20230620	1170	55.56	20230103	2340	-22.22	20230620	1170	55.56	20230103	2.17	N	215790	500	201 억	6756744	N	N	N	00	N
141	20230706	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1805	10	2	0.56	1516442785	842904	60.98	1781	1847	1731	2330	1257	1795	1799.07	16.77	0	110446	1949	1871	1820	1742	1691	1846	1717	201	536	500	1140	1	1	40283149	727	12.89	0.74	12	2.09	140.00	2424.00	2340	20230620	-22.86	1170	20230103	54.27	2340	-22.86	20230620	1170	54.27	20230103	2340	-22.86	20230620	1170	54.27	20230103	2.17	N	215790	500	201 억	6756744	N	N	N	00	N
142	20230706	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1827	32	2	1.78	1315527549	731829	52.94	1781	1847	1731	2330	1257	1795	1797.59	16.77	0	101643	1949	1871	1820	1742	1691	1846	1717	201	536	500	1140	1	1	40283149	736	13.05	0.75	12	1.82	140.00	2424.00	2340	20230620	-21.92	1170	20230103	56.15	2340	-21.92	20230620	1170	56.15	20230103	2340	-21.92	20230620	1170	56.15	20230103	2.17	N	215790	500	201 억	6756744	N	N	N	00	N
143	20230706	110829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1807	12	2	0.67	849364827	476567	34.48	1781	1830	1731	2330	1257	1795	1782.25	16.77	0	91643	1949	1871	1820	1742	1691	1846	1717	201	536	500	1140	1	1	40283149	728	12.91	0.75	12	1.18	140.00	2424.00	2340	20230620	-22.78	1170	20230103	54.44	2340	-22.78	20230620	1170	54.44	20230103	2340	-22.78	20230620	1170	54.44	20230103	2.17	N	215790	500	201 억	6756744	N	N	N	00	N
144	20230706	100824	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1797	2	2	0.11	523707399	296357	21.44	1781	1805	1731	2330	1257	1795	1767.13	16.77	0	59186	1949	1871	1820	1742	1691	1846	1717	201	536	500	1140	1	1	40283149	724	12.84	0.74	12	0.74	140.00	2424.00	2340	20230620	-23.21	1170	20230103	53.59	2340	-23.21	20230620	1170	53.59	20230103	2340	-23.21	20230620	1170	53.59	20230103	2.17	N	215790	500	201 억	6756744	N	N	N	00	N
145	20230706	090823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1753	-42	5	-2.34	94967514	53856	3.90	1781	1794	1751	2330	1257	1795	1763.22	16.77	0	-12828	1949	1871	1820	1742	1691	1846	1717	201	536	500	1140	1	1	40283149	706	12.52	0.72	12	0.13	140.00	2424.00	2340	20230620	-25.09	1170	20230103	49.83	2340	-25.09	20230620	1170	49.83	20230103	2340	-25.09	20230620	1170	49.83	20230103	2.17	N	215790	500	201 억	6756744	N	N	N	00	N
146	20230705	160820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1795	-94	5	-4.98	2461411804	1357708	63.26	1886	1898	1769	2455	1323	1889	1812.93	16.96	0	-77214	1951	1920	1875	1844	1799	1935	1859	201	566	500	1200	1	1	40283149	723	12.82	0.74	12	3.37	140.00	2424.00	2340	20230620	-23.29	1170	20230103	53.42	2340	-23.29	20230620	1170	53.42	20230103	2340	-23.29	20230620	1170	53.42	20230103	2.56	N	215790	500	201 억	6831001	N	N	N	00	N
147	20230705	150816	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1779	-110	5	-5.82	2318276222	1277254	59.51	1886	1898	1774	2455	1323	1889	1815.05	16.96	0	-75259	1951	1920	1875	1844	1799	1935	1859	201	566	500	1200	1	1	40283149	717	12.71	0.73	12	3.17	140.00	2424.00	2340	20230620	-23.97	1170	20230103	52.05	2340	-23.97	20230620	1170	52.05	20230103	2340	-23.97	20230620	1170	52.05	20230103	2.56	N	215790	500	201 억	6831001	N	N	N	00	N
148	20230705	140808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1783	-106	5	-5.61	2112133931	1161426	54.11	1886	1898	1783	2455	1323	1889	1818.57	16.96	0	-94651	1951	1920	1875	1844	1799	1935	1859	201	566	500	1200	1	1	40283149	718	12.74	0.74	12	2.88	140.00	2424.00	2340	20230620	-23.80	1170	20230103	52.39	2340	-23.80	20230620	1170	52.39	20230103	2340	-23.80	20230620	1170	52.39	20230103	2.56	N	215790	500	201 억	6831001	N	N	N	00	N
149	20230705	130810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1794	-95	5	-5.03	1971932418	1083102	50.46	1886	1898	1787	2455	1323	1889	1820.63	16.96	0	-78576	1951	1920	1875	1844	1799	1935	1859	201	566	500	1200	1	1	40283149	723	12.81	0.74	12	2.69	140.00	2424.00	2340	20230620	-23.33	1170	20230103	53.33	2340	-23.33	20230620	1170	53.33	20230103	2340	-23.33	20230620	1170	53.33	20230103	2.56	N	215790	500	201 억	6831001	N	N	N	00	N
150	20230705	120809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1799	-90	5	-4.76	1742613889	955236	44.51	1886	1898	1797	2455	1323	1889	1824.28	16.96	0	-85324	1951	1920	1875	1844	1799	1935	1859	201	566	500	1200	1	1	40283149	725	12.85	0.74	12	2.37	140.00	2424.00	2340	20230620	-23.12	1170	20230103	53.76	2340	-23.12	20230620	1170	53.76	20230103	2340	-23.12	20230620	1170	53.76	20230103	2.56	N	215790	500	201 억	6831001	N	N	N	00	N
151	20230705	110818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1810	-79	5	-4.18	1388196771	758779	35.35	1886	1898	1803	2455	1323	1889	1829.51	16.96	0	-76138	1951	1920	1875	1844	1799	1935	1859	201	566	500	1200	1	1	40283149	729	12.93	0.75	12	1.88	140.00	2424.00	2340	20230620	-22.65	1170	20230103	54.70	2340	-22.65	20230620	1170	54.70	20230103	2340	-22.65	20230620	1170	54.70	20230103	2.56	N	215790	500	201 억	6831001	N	N	N	00	N
152	20230705	100811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1821	-68	5	-3.60	1022081128	556723	25.94	1886	1898	1805	2455	1323	1889	1835.89	16.96	0	-23438	1951	1920	1875	1844	1799	1935	1859	201	566	500	1200	1	1	40283149	734	13.01	0.75	12	1.38	140.00	2424.00	2340	20230620	-22.18	1170	20230103	55.64	2340	-22.18	20230620	1170	55.64	20230103	2340	-22.18	20230620	1170	55.64	20230103	2.56	N	215790	500	201 억	6831001	N	N	N	00	N
153	20230705	090810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1841	-48	5	-2.54	253551941	135798	6.33	1886	1898	1841	2455	1323	1889	1867.13	16.96	0	-37239	1951	1920	1875	1844	1799	1935	1859	201	566	500	1200	1	1	40283149	742	13.15	0.76	12	0.34	140.00	2424.00	2340	20230620	-21.32	1170	20230103	57.35	2340	-21.32	20230620	1170	57.35	20230103	2340	-21.32	20230620	1170	57.35	20230103	2.56	N	215790	500	201 억	6831001	N	N	N	00	N
154	20230704	160807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1889	-11	5	-0.58	3991380421	2132243	33.48	1841	1906	1830	2470	1330	1900	1871.82	16.57	0	149296	2031	1965	1834	1768	1637	1998	1801	201	570	500	1210	1	1	40283149	761	13.49	0.78	12	5.29	140.00	2424.00	2340	20230620	-19.27	1170	20230103	61.45	2340	-19.27	20230620	1170	61.45	20230103	2340	-19.27	20230620	1170	61.45	20230103	2.53	N	215790	500	201 억	6676904	N	N	N	00	N
155	20230704	150758	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1880	-20	5	-1.05	3774819775	2017206	31.67	1841	1906	1830	2470	1330	1900	1871.29	16.57	0	122859	2031	1965	1834	1768	1637	1998	1801	201	570	500	1210	1	1	40283149	757	13.43	0.78	12	5.01	140.00	2424.00	2340	20230620	-19.66	1170	20230103	60.68	2340	-19.66	20230620	1170	60.68	20230103	2340	-19.66	20230620	1170	60.68	20230103	2.53	N	215790	500	201 억	6676904	N	N	N	00	N
156	20230704	140802	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1856	-44	5	-2.32	3527741808	1885199	29.60	1841	1906	1830	2470	1330	1900	1871.26	16.57	0	104499	2031	1965	1834	1768	1637	1998	1801	201	570	500	1210	1	1	40283149	748	13.26	0.77	12	4.68	140.00	2424.00	2340	20230620	-20.68	1170	20230103	58.63	2340	-20.68	20230620	1170	58.63	20230103	2340	-20.68	20230620	1170	58.63	20230103	2.53	N	215790	500	201 억	6676904	N	N	N	00	N
157	20230704	130751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1870	-30	5	-1.58	3291372482	1757720	27.60	1841	1906	1830	2470	1330	1900	1872.50	16.57	0	123393	2031	1965	1834	1768	1637	1998	1801	201	570	500	1210	1	1	40283149	753	13.36	0.77	12	4.36	140.00	2424.00	2340	20230620	-20.09	1170	20230103	59.83	2340	-20.09	20230620	1170	59.83	20230103	2340	-20.09	20230620	1170	59.83	20230103	2.53	N	215790	500	201 억	6676904	N	N	N	00	N
158	20230704	120801	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1868	-32	5	-1.68	2994614161	1598820	25.10	1841	1906	1830	2470	1330	1900	1872.99	16.57	0	129195	2031	1965	1834	1768	1637	1998	1801	201	570	500	1210	1	1	40283149	752	13.34	0.77	12	3.97	140.00	2424.00	2340	20230620	-20.17	1170	20230103	59.66	2340	-20.17	20230620	1170	59.66	20230103	2340	-20.17	20230620	1170	59.66	20230103	2.53	N	215790	500	201 억	6676904	N	N	N	00	N
159	20230704	110754	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1876	-24	5	-1.26	2639679201	1410877	22.15	1841	1906	1830	2470	1330	1900	1870.92	16.57	0	126197	2031	1965	1834	1768	1637	1998	1801	201	570	500	1210	1	1	40283149	756	13.40	0.77	12	3.50	140.00	2424.00	2340	20230620	-19.83	1170	20230103	60.34	2340	-19.83	20230620	1170	60.34	20230103	2340	-19.83	20230620	1170	60.34	20230103	2.53	N	215790	500	201 억	6676904	N	N	N	00	N
160	20230704	100752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1875	-25	5	-1.32	1882165482	1009001	15.84	1841	1906	1830	2470	1330	1900	1865.32	16.57	0	157255	2031	1965	1834	1768	1637	1998	1801	201	570	500	1210	1	1	40283149	755	13.39	0.77	12	2.50	140.00	2424.00	2340	20230620	-19.87	1170	20230103	60.26	2340	-19.87	20230620	1170	60.26	20230103	2340	-19.87	20230620	1170	60.26	20230103	2.53	N	215790	500	201 억	6676904	N	N	N	00	N
161	20230704	090750	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1860	-40	5	-2.11	501953452	272114	4.27	1841	1860	1830	2470	1330	1900	1844.33	16.57	0	11729	2031	1965	1834	1768	1637	1998	1801	201	570	500	1210	1	1	40283149	749	13.29	0.77	12	0.68	140.00	2424.00	2340	20230620	-20.51	1170	20230103	58.97	2340	-20.51	20230620	1170	58.97	20230103	2340	-20.51	20230620	1170	58.97	20230103	2.53	N	215790	500	201 억	6676904	N	N	N	00	N
162	20230703	160744	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1900	200	2	11.76	11299197993	6170253	488.88	1718	1900	1703	2210	1190	1700	1831.04	15.17	0	589621	1806	1753	1718	1665	1630	1735	1647	201	510	500	1080	1	1	40283149	765	13.57	0.78	12	15.32	140.00	2424.00	2340	20230620	-18.80	1170	20230103	62.39	2340	-18.80	20230620	1170	62.39	20230103	2340	-18.80	20230620	1170	62.39	20230103	2.20	N	215790	500	201 억	6108973	N	N	N	00	N
163	20230703	150751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1851	151	2	8.88	8251682056	4538029	359.55	1718	1880	1703	2210	1190	1700	1818.48	15.17	0	620992	1806	1753	1718	1665	1630	1735	1647	201	510	500	1080	1	1	40283149	746	13.22	0.76	12	11.27	140.00	2424.00	2340	20230620	-20.90	1170	20230103	58.21	2340	-20.90	20230620	1170	58.21	20230103	2340	-20.90	20230620	1170	58.21	20230103	2.20	N	215790	500	201 억	6108973	N	N	N	00	N
164	20230703	140750	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1830	130	2	7.65	7674232338	4222716	334.57	1718	1880	1703	2210	1190	1700	1817.51	15.17	0	586742	1806	1753	1718	1665	1630	1735	1647	201	510	500	1080	1	1	40283149	737	13.07	0.75	12	10.48	140.00	2424.00	2340	20230620	-21.79	1170	20230103	56.41	2340	-21.79	20230620	1170	56.41	20230103	2340	-21.79	20230620	1170	56.41	20230103	2.20	N	215790	500	201 억	6108973	N	N	N	00	N
165	20230703	130744	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1824	124	2	7.29	7342830580	4040085	320.10	1718	1880	1703	2210	1190	1700	1817.65	15.17	0	508113	1806	1753	1718	1665	1630	1735	1647	201	510	500	1080	1	1	40283149	735	13.03	0.75	12	10.03	140.00	2424.00	2340	20230620	-22.05	1170	20230103	55.90	2340	-22.05	20230620	1170	55.90	20230103	2340	-22.05	20230620	1170	55.90	20230103	2.20	N	215790	500	201 억	6108973	N	N	N	00	N
166	20230703	120753	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1824	124	2	7.29	6975089843	3839428	304.20	1718	1880	1703	2210	1190	1700	1816.86	15.17	0	452579	1806	1753	1718	1665	1630	1735	1647	201	510	500	1080	1	1	40283149	735	13.03	0.75	12	9.53	140.00	2424.00	2340	20230620	-22.05	1170	20230103	55.90	2340	-22.05	20230620	1170	55.90	20230103	2340	-22.05	20230620	1170	55.90	20230103	2.20	N	215790	500	201 억	6108973	N	N	N	00	N
167	20230703	110747	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1834	134	2	7.88	6311178944	3476671	275.46	1718	1880	1703	2210	1190	1700	1815.47	15.17	0	344362	1806	1753	1718	1665	1630	1735	1647	201	510	500	1080	1	1	40283149	739	13.10	0.76	12	8.63	140.00	2424.00	2340	20230620	-21.62	1170	20230103	56.75	2340	-21.62	20230620	1170	56.75	20230103	2340	-21.62	20230620	1170	56.75	20230103	2.20	N	215790	500	201 억	6108973	N	N	N	00	N
168	20230703	100736	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1786	86	2	5.06	4534017076	2497649	197.89	1718	1880	1703	2210	1190	1700	1815.55	15.17	0	-4563	1806	1753	1718	1665	1630	1735	1647	201	510	500	1080	1	1	40283149	719	12.76	0.74	12	6.20	140.00	2424.00	2340	20230620	-23.68	1170	20230103	52.65	2340	-23.68	20230620	1170	52.65	20230103	2340	-23.68	20230620	1170	52.65	20230103	2.20	N	215790	500	201 억	6108973	N	N	N	00	N
169	20230703	090743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1716	16	2	0.94	236971220	138084	10.94	1718	1732	1703	2210	1190	1700	1716.77	15.17	0	38447	1806	1753	1718	1665	1630	1735	1647	201	510	500	1080	1	1	40283149	691	12.26	0.71	12	0.34	140.00	2424.00	2340	20230620	-26.67	1170	20230103	46.67	2340	-26.67	20230620	1170	46.67	20230103	2340	-26.67	20230620	1170	46.67	20230103	2.20	N	215790	500	201 억	6108973	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History