KissMeData/038950/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160441	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4790	70	2	1.48	47908875	10096	138.15	4720	4800	4700	6130	3305	4720	4745.33	2.41	0	1641	4896	4807	4731	4642	4566	4770	4605	51	1412	500	3020	5	1	10210765	489	-26.61	0.49	12	0.10	-180.00	9845.00	6730	20230223	-28.83	4180	20221013	14.59	6730	-28.83	20230223	4290	11.66	20230103	6730	-28.83	20230223	4180	14.59	20221013	1.51	N	038950	500	51 억	246127	N	N	N	N
3	20230731	150444	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4755	35	2	0.74	39839150	8399	114.93	4720	4800	4700	6130	3305	4720	4743.32	2.41	0	1641	4896	4807	4731	4642	4566	4770	4605	51	1412	500	3020	5	1	10210765	486	-26.42	0.48	12	0.08	-180.00	9845.00	6730	20230223	-29.35	4180	20221013	13.76	6730	-29.35	20230223	4290	10.84	20230103	6730	-29.35	20230223	4180	13.76	20221013	1.51	N	038950	500	51 억	246127	N	N	N	N
4	20230731	140442	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4790	70	2	1.48	37064980	7818	106.98	4720	4800	4700	6130	3305	4720	4740.98	2.41	0	1641	4896	4807	4731	4642	4566	4770	4605	51	1412	500	3020	5	1	10210765	489	-26.61	0.49	12	0.08	-180.00	9845.00	6730	20230223	-28.83	4180	20221013	14.59	6730	-28.83	20230223	4290	11.66	20230103	6730	-28.83	20230223	4180	14.59	20221013	1.51	N	038950	500	51 억	246127	N	N	N	N
5	20230731	130445	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4790	70	2	1.48	34656810	7312	100.05	4720	4800	4700	6130	3305	4720	4739.72	2.41	0	1641	4896	4807	4731	4642	4566	4770	4605	51	1412	500	3020	5	1	10210765	489	-26.61	0.49	12	0.07	-180.00	9845.00	6730	20230223	-28.83	4180	20221013	14.59	6730	-28.83	20230223	4290	11.66	20230103	6730	-28.83	20230223	4180	14.59	20221013	1.51	N	038950	500	51 억	246127	N	N	N	N
6	20230731	120447	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4765	45	2	0.95	30141235	6364	87.08	4720	4800	4700	6130	3305	4720	4736.21	2.41	0	1061	4896	4807	4731	4642	4566	4770	4605	51	1412	500	3020	5	1	10210765	487	-26.47	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.20	4180	20221013	14.00	6730	-29.20	20230223	4290	11.07	20230103	6730	-29.20	20230223	4180	14.00	20221013	1.51	N	038950	500	51 억	246127	N	N	N	N
7	20230731	110449	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4800	80	2	1.69	19063920	4031	55.16	4720	4800	4700	6130	3305	4720	4729.33	2.41	0	172	4896	4807	4731	4642	4566	4770	4605	51	1412	500	3020	5	1	10210765	490	-26.67	0.49	12	0.04	-180.00	9845.00	6730	20230223	-28.68	4180	20221013	14.83	6730	-28.68	20230223	4290	11.89	20230103	6730	-28.68	20230223	4180	14.83	20221013	1.51	N	038950	500	51 억	246127	N	N	N	N
8	20230731	100449	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4745	25	2	0.53	16569015	3509	48.02	4720	4800	4700	6130	3305	4720	4721.86	2.41	0	444	4896	4807	4731	4642	4566	4770	4605	51	1412	500	3020	5	1	10210765	485	-26.36	0.48	12	0.03	-180.00	9845.00	6730	20230223	-29.49	4180	20221013	13.52	6730	-29.49	20230223	4290	10.61	20230103	6730	-29.49	20230223	4180	13.52	20221013	1.51	N	038950	500	51 억	246127	N	N	N	N
9	20230731	090442	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4720	0	3	0.00	4531200	960	13.14	4720	4720	4720	6130	3305	4720	4720.00	2.41	0	149	4896	4807	4731	4642	4566	4770	4605	51	1412	500	3020	5	1	10210765	482	-26.22	0.48	12	0.01	-180.00	9845.00	6730	20230223	-29.87	4180	20221013	12.92	6730	-29.87	20230223	4290	10.02	20230103	6730	-29.87	20230223	4180	12.92	20221013	1.51	N	038950	500	51 억	246127	N	N	N	N
10	20230728	160444	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4720	20	2	0.43	34086540	7238	67.58	4770	4820	4655	6110	3290	4700	4709.36	2.40	0	887	4896	4797	4686	4587	4476	4847	4637	51	1410	500	3000	5	1	10210765	482	-26.22	0.48	12	0.07	-180.00	9845.00	6730	20230223	-29.87	4180	20221013	12.92	6730	-29.87	20230223	4290	10.02	20230103	6730	-29.87	20230223	4180	12.92	20221013	1.62	N	038950	500	51 억	245240	N	N	N	N
11	20230728	150443	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4735	35	2	0.74	31168220	6618	61.79	4770	4820	4655	6110	3290	4700	4709.61	2.40	0	879	4896	4797	4686	4587	4476	4847	4637	51	1410	500	3000	5	1	10210765	483	-26.31	0.48	12	0.06	-180.00	9845.00	6730	20230223	-29.64	4180	20221013	13.28	6730	-29.64	20230223	4290	10.37	20230103	6730	-29.64	20230223	4180	13.28	20221013	1.62	N	038950	500	51 억	245240	N	N	N	N
12	20230728	140442	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4690	-10	5	-0.21	29794485	6328	59.08	4770	4820	4655	6110	3290	4700	4708.36	2.40	0	884	4896	4797	4686	4587	4476	4847	4637	51	1410	500	3000	5	1	10210765	479	-26.06	0.48	12	0.06	-180.00	9845.00	6730	20230223	-30.31	4180	20221013	12.20	6730	-30.31	20230223	4290	9.32	20230103	6730	-30.31	20230223	4180	12.20	20221013	1.62	N	038950	500	51 억	245240	N	N	N	N
13	20230728	130444	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4755	55	2	1.17	24083315	5113	47.74	4770	4820	4655	6110	3290	4700	4710.21	2.40	0	761	4896	4797	4686	4587	4476	4847	4637	51	1410	500	3000	5	1	10210765	486	-26.42	0.48	12	0.05	-180.00	9845.00	6730	20230223	-29.35	4180	20221013	13.76	6730	-29.35	20230223	4290	10.84	20230103	6730	-29.35	20230223	4180	13.76	20221013	1.62	N	038950	500	51 억	245240	N	N	N	N
14	20230728	120441	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4735	35	2	0.74	20965495	4454	41.58	4770	4820	4655	6110	3290	4700	4707.12	2.40	0	761	4896	4797	4686	4587	4476	4847	4637	51	1410	500	3000	5	1	10210765	483	-26.31	0.48	12	0.04	-180.00	9845.00	6730	20230223	-29.64	4180	20221013	13.28	6730	-29.64	20230223	4290	10.37	20230103	6730	-29.64	20230223	4180	13.28	20221013	1.62	N	038950	500	51 억	245240	N	N	N	N
15	20230728	110445	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4755	55	2	1.17	13221245	2808	26.22	4770	4820	4655	6110	3290	4700	4708.42	2.40	0	-344	4896	4797	4686	4587	4476	4847	4637	51	1410	500	3000	5	1	10210765	486	-26.42	0.48	12	0.03	-180.00	9845.00	6730	20230223	-29.35	4180	20221013	13.76	6730	-29.35	20230223	4290	10.84	20230103	6730	-29.35	20230223	4180	13.76	20221013	1.62	N	038950	500	51 억	245240	N	N	N	N
16	20230728	100441	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4715	15	2	0.32	4899845	1034	9.65	4770	4820	4675	6110	3290	4700	4738.73	2.40	0	-421	4896	4797	4686	4587	4476	4847	4637	51	1410	500	3000	5	1	10210765	481	-26.19	0.48	12	0.01	-180.00	9845.00	6730	20230223	-29.94	4180	20221013	12.80	6730	-29.94	20230223	4290	9.91	20230103	6730	-29.94	20230223	4180	12.80	20221013	1.62	N	038950	500	51 억	245240	N	N	N	N
17	20230728	090445	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4700	0	3	0.00	1772710	373	3.48	4770	4770	4700	6110	3290	4700	4752.57	2.40	0	1	4896	4797	4686	4587	4476	4847	4637	51	1410	500	3000	5	1	10210765	480	-26.11	0.48	12	0.00	-180.00	9845.00	6730	20230223	-30.16	4180	20221013	12.44	6730	-30.16	20230223	4290	9.56	20230103	6730	-30.16	20230223	4180	12.44	20221013	1.62	N	038950	500	51 억	245240	N	N	N	N
18	20230727	160441	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4700	100	2	2.17	50128570	10711	18.19	4575	4785	4575	5980	3220	4600	4680.10	2.41	-2616	-1131	5153	4876	4623	4346	4093	4750	4220	51	1380	500	2940	5	1	10210765	480	-26.11	0.48	12	0.10	-180.00	9845.00	6730	20230223	-30.16	4180	20221013	12.44	6730	-30.16	20230223	4290	9.56	20230103	6730	-30.16	20230223	4180	12.44	20221013	1.60	N	038950	500	51 억	246373	N	N	N	N
19	20230727	150442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4670	70	2	1.52	43922295	9384	15.94	4575	4785	4575	5980	3220	4600	4680.55	2.41	-2616	-941	5153	4876	4623	4346	4093	4750	4220	51	1380	500	2940	5	1	10210765	477	-25.94	0.47	12	0.09	-180.00	9845.00	6730	20230223	-30.61	4180	20221013	11.72	6730	-30.61	20230223	4290	8.86	20230103	6730	-30.61	20230223	4180	11.72	20221013	1.60	N	038950	500	51 억	246373	N	N	N	N
20	20230727	140439	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4740	140	2	3.04	41696725	8908	15.13	4575	4785	4575	5980	3220	4600	4680.82	2.41	-2616	-931	5153	4876	4623	4346	4093	4750	4220	51	1380	500	2940	5	1	10210765	484	-26.33	0.48	12	0.09	-180.00	9845.00	6730	20230223	-29.57	4180	20221013	13.40	6730	-29.57	20230223	4290	10.49	20230103	6730	-29.57	20230223	4180	13.40	20221013	1.60	N	038950	500	51 억	246373	N	N	N	N
21	20230727	130440	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4685	85	2	1.85	39186270	8377	14.23	4575	4785	4575	5980	3220	4600	4677.84	2.41	-2616	-895	5153	4876	4623	4346	4093	4750	4220	51	1380	500	2940	5	1	10210765	478	-26.03	0.48	12	0.08	-180.00	9845.00	6730	20230223	-30.39	4180	20221013	12.08	6730	-30.39	20230223	4290	9.21	20230103	6730	-30.39	20230223	4180	12.08	20221013	1.60	N	038950	500	51 억	246373	N	N	N	N
22	20230727	120442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4710	110	2	2.39	24776800	5308	9.01	4575	4785	4575	5980	3220	4600	4667.82	2.41	-2616	-902	5153	4876	4623	4346	4093	4750	4220	51	1380	500	2940	5	1	10210765	481	-26.17	0.48	12	0.05	-180.00	9845.00	6730	20230223	-30.01	4180	20221013	12.68	6730	-30.01	20230223	4290	9.79	20230103	6730	-30.01	20230223	4180	12.68	20221013	1.60	N	038950	500	51 억	246373	N	N	N	N
23	20230727	110441	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4755	155	2	3.37	23374065	5011	8.51	4575	4785	4575	5980	3220	4600	4664.55	2.41	-2616	-766	5153	4876	4623	4346	4093	4750	4220	51	1380	500	2940	5	1	10210765	486	-26.42	0.48	12	0.05	-180.00	9845.00	6730	20230223	-29.35	4180	20221013	13.76	6730	-29.35	20230223	4290	10.84	20230103	6730	-29.35	20230223	4180	13.76	20221013	1.60	N	038950	500	51 억	246373	N	N	N	N
24	20230727	100439	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4715	115	2	2.50	21143155	4540	7.71	4575	4715	4575	5980	3220	4600	4657.08	2.41	-2616	-590	5153	4876	4623	4346	4093	4750	4220	51	1380	500	2940	5	1	10210765	481	-26.19	0.48	12	0.04	-180.00	9845.00	6730	20230223	-29.94	4180	20221013	12.80	6730	-29.94	20230223	4290	9.91	20230103	6730	-29.94	20230223	4180	12.80	20221013	1.60	N	038950	500	51 억	246373	N	N	N	N
25	20230727	090441	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4640	40	2	0.87	3285080	714	1.21	4575	4640	4575	5980	3220	4600	4600.95	2.41	-2616	551	5153	4876	4623	4346	4093	4750	4220	51	1380	500	2940	5	1	10210765	474	-25.78	0.47	12	0.01	-180.00	9845.00	6730	20230223	-31.05	4180	20221013	11.00	6730	-31.05	20230223	4290	8.16	20230103	6730	-31.05	20230223	4180	11.00	20221013	1.60	N	038950	500	51 억	246373	N	N	N	N
26	20230726	160439	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4600	-300	5	-6.12	267477210	58463	189.70	4850	4900	4370	6370	3430	4900	4575.12	2.44	0	-2623	5073	4986	4843	4756	4613	4915	4685	51	1470	500	3130	5	1	10210765	470	-25.56	0.47	12	0.57	-180.00	9845.00	6730	20230223	-31.65	4180	20221013	10.05	6730	-31.65	20230223	4290	7.23	20230103	6730	-31.65	20230223	4180	10.05	20221013	1.67	N	038950	500	51 억	248989	N	N	N	N
27	20230726	150442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4600	-300	5	-6.12	263632140	57626	186.99	4850	4900	4370	6370	3430	4900	4574.86	2.44	0	-2464	5073	4986	4843	4756	4613	4915	4685	51	1470	500	3130	5	1	10210765	470	-25.56	0.47	12	0.56	-180.00	9845.00	6730	20230223	-31.65	4180	20221013	10.05	6730	-31.65	20230223	4290	7.23	20230103	6730	-31.65	20230223	4180	10.05	20221013	1.67	N	038950	500	51 억	248989	N	N	N	N
28	20230726	140440	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4520	-380	5	-7.76	251272460	54914	178.19	4850	4900	4370	6370	3430	4900	4575.72	2.44	0	-2345	5073	4986	4843	4756	4613	4915	4685	51	1470	500	3130	5	1	10210765	462	-25.11	0.46	12	0.54	-180.00	9845.00	6730	20230223	-32.84	4180	20221013	8.13	6730	-32.84	20230223	4290	5.36	20230103	6730	-32.84	20230223	4180	8.13	20221013	1.67	N	038950	500	51 억	248989	N	N	N	N
29	20230726	130437	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4465	-435	5	-8.88	223301450	48696	158.01	4850	4900	4370	6370	3430	4900	4585.60	2.44	0	-611	5073	4986	4843	4756	4613	4915	4685	51	1470	500	3130	5	1	10210765	456	-24.81	0.45	12	0.48	-180.00	9845.00	6730	20230223	-33.66	4180	20221013	6.82	6730	-33.66	20230223	4290	4.08	20230103	6730	-33.66	20230223	4180	6.82	20221013	1.67	N	038950	500	51 억	248989	N	N	N	N
30	20230726	120439	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4560	-340	5	-6.94	186176625	40458	131.28	4850	4900	4370	6370	3430	4900	4601.70	2.44	0	-629	5073	4986	4843	4756	4613	4915	4685	51	1470	500	3130	5	1	10210765	466	-25.33	0.46	12	0.40	-180.00	9845.00	6730	20230223	-32.24	4180	20221013	9.09	6730	-32.24	20230223	4290	6.29	20230103	6730	-32.24	20230223	4180	9.09	20221013	1.67	N	038950	500	51 억	248989	N	N	N	N
31	20230726	110437	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4585	-315	5	-6.43	128908345	27850	90.37	4850	4900	4575	6370	3430	4900	4628.63	2.44	0	-2756	5073	4986	4843	4756	4613	4915	4685	51	1470	500	3130	5	1	10210765	468	-25.47	0.47	12	0.27	-180.00	9845.00	6730	20230223	-31.87	4180	20221013	9.69	6730	-31.87	20230223	4290	6.88	20230103	6730	-31.87	20230223	4180	9.69	20221013	1.67	N	038950	500	51 억	248989	N	N	N	N
32	20230726	100440	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4600	-300	5	-6.12	70771220	15180	49.26	4850	4900	4595	6370	3430	4900	4662.07	2.44	0	-1369	5073	4986	4843	4756	4613	4915	4685	51	1470	500	3130	5	1	10210765	470	-25.56	0.47	12	0.15	-180.00	9845.00	6730	20230223	-31.65	4180	20221013	10.05	6730	-31.65	20230223	4290	7.23	20230103	6730	-31.65	20230223	4180	10.05	20221013	1.67	N	038950	500	51 억	248989	N	N	N	N
33	20230726	090436	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4785	-115	5	-2.35	2255275	466	1.51	4850	4900	4785	6370	3430	4900	4839.12	2.44	0	-184	5073	4986	4843	4756	4613	4915	4685	51	1470	500	3130	5	1	10210765	489	-26.58	0.49	12	0.00	-180.00	9845.00	6730	20230223	-28.90	4180	20221013	14.47	6730	-28.90	20230223	4290	11.54	20230103	6730	-28.90	20230223	4180	14.47	20221013	1.67	N	038950	500	51 억	248989	N	N	N	N
34	20230725	160435	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4900	-35	5	-0.71	147192145	30761	80.08	4915	4930	4700	6410	3455	4935	4784.94	2.48	0	-4744	5185	5060	4915	4790	4645	4987	4717	51	1477	500	3150	5	1	10210765	500	-27.22	0.50	12	0.30	-180.00	9845.00	6730	20230223	-27.19	4180	20221013	17.22	6730	-27.19	20230223	4290	14.22	20230103	6730	-27.19	20230223	4180	17.22	20221013	1.68	N	038950	500	51 억	253736	N	N	N	N
35	20230725	150432	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4715	-220	5	-4.46	130576540	27315	71.11	4915	4930	4700	6410	3455	4935	4780.40	2.48	0	-4485	5185	5060	4915	4790	4645	4987	4717	51	1477	500	3150	5	1	10210765	481	-26.19	0.48	12	0.27	-180.00	9845.00	6730	20230223	-29.94	4180	20221013	12.80	6730	-29.94	20230223	4290	9.91	20230103	6730	-29.94	20230223	4180	12.80	20221013	1.68	N	038950	500	51 억	253736	N	N	N	N
36	20230725	140432	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4770	-165	5	-3.34	78723745	16328	42.50	4915	4930	4770	6410	3455	4935	4821.40	2.48	0	-4143	5185	5060	4915	4790	4645	4987	4717	51	1477	500	3150	5	1	10210765	487	-26.50	0.48	12	0.16	-180.00	9845.00	6730	20230223	-29.12	4180	20221013	14.11	6730	-29.12	20230223	4290	11.19	20230103	6730	-29.12	20230223	4180	14.11	20221013	1.68	N	038950	500	51 억	253736	N	N	N	N
37	20230725	130436	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4790	-145	5	-2.94	68721335	14237	37.06	4915	4930	4790	6410	3455	4935	4826.95	2.48	0	-3276	5185	5060	4915	4790	4645	4987	4717	51	1477	500	3150	5	1	10210765	489	-26.61	0.49	12	0.14	-180.00	9845.00	6730	20230223	-28.83	4180	20221013	14.59	6730	-28.83	20230223	4290	11.66	20230103	6730	-28.83	20230223	4180	14.59	20221013	1.68	N	038950	500	51 억	253736	N	N	N	N
38	20230725	120436	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4800	-135	5	-2.74	59380770	12293	32.00	4915	4930	4800	6410	3455	4935	4830.45	2.48	0	-2591	5185	5060	4915	4790	4645	4987	4717	51	1477	500	3150	5	1	10210765	490	-26.67	0.49	12	0.12	-180.00	9845.00	6730	20230223	-28.68	4180	20221013	14.83	6730	-28.68	20230223	4290	11.89	20230103	6730	-28.68	20230223	4180	14.83	20221013	1.68	N	038950	500	51 억	253736	N	N	N	N
39	20230725	110434	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4820	-115	5	-2.33	30892415	6370	16.58	4915	4930	4810	6410	3455	4935	4849.67	2.48	0	-1041	5185	5060	4915	4790	4645	4987	4717	51	1477	500	3150	5	1	10210765	492	-26.78	0.49	12	0.06	-180.00	9845.00	6730	20230223	-28.38	4180	20221013	15.31	6730	-28.38	20230223	4290	12.35	20230103	6730	-28.38	20230223	4180	15.31	20221013	1.68	N	038950	500	51 억	253736	N	N	N	N
40	20230725	100433	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4850	-85	5	-1.72	18876040	3882	10.11	4915	4930	4810	6410	3455	4935	4862.45	2.48	0	-137	5185	5060	4915	4790	4645	4987	4717	51	1477	500	3150	5	1	10210765	495	-26.94	0.49	12	0.04	-180.00	9845.00	6730	20230223	-27.93	4180	20221013	16.03	6730	-27.93	20230223	4290	13.05	20230103	6730	-27.93	20230223	4180	16.03	20221013	1.68	N	038950	500	51 억	253736	N	N	N	N
41	20230725	090433	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	4885	-50	5	-1.01	2101245	428	1.11	4915	4930	4885	6410	3455	4935	4909.45	2.48	0	-61	5185	5060	4915	4790	4645	4987	4717	51	1477	500	3150	5	1	10210765	499	-27.14	0.50	12	0.00	-180.00	9845.00	6730	20230223	-27.41	4180	20221013	16.87	6730	-27.41	20230223	4290	13.87	20230103	6730	-27.41	20230223	4180	16.87	20221013	1.68	N	038950	500	51 억	253736	N	N	N	N
42	20230724	160434	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4935	-105	5	-2.08	187284625	38415	231.64	5040	5040	4770	6550	3530	5040	4875.30	2.55	0	-6558	5090	5065	5015	4990	4940	5077	5002	51	1510	500	3220	5	1	10210765	504	-27.42	0.50	12	0.38	-180.00	9845.00	6730	20230223	-26.67	4180	20221013	18.06	6730	-26.67	20230223	4290	15.03	20230103	6730	-26.67	20230223	4180	18.06	20221013	1.65	N	038950	500	51 억	260298	N	N	N	N
43	20230724	150431	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4930	-110	5	-2.18	186280895	38211	230.41	5040	5040	4770	6550	3530	5040	4875.06	2.55	0	-6539	5090	5065	5015	4990	4940	5077	5002	51	1510	500	3220	5	1	10210765	503	-27.39	0.50	12	0.37	-180.00	9845.00	6730	20230223	-26.75	4180	20221013	17.94	6730	-26.75	20230223	4290	14.92	20230103	6730	-26.75	20230223	4180	17.94	20221013	1.65	N	038950	500	51 억	260298	N	N	N	N
44	20230724	140431	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4855	-185	5	-3.67	169172410	34714	209.32	5040	5040	4770	6550	3530	5040	4873.32	2.55	0	-6235	5090	5065	5015	4990	4940	5077	5002	51	1510	500	3220	5	1	10210765	496	-26.97	0.49	12	0.34	-180.00	9845.00	6730	20230223	-27.86	4180	20221013	16.15	6730	-27.86	20230223	4290	13.17	20230103	6730	-27.86	20230223	4180	16.15	20221013	1.65	N	038950	500	51 억	260298	N	N	N	N
45	20230724	130432	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4870	-170	5	-3.37	120492890	24578	148.20	5040	5040	4850	6550	3530	5040	4902.47	2.55	0	-8275	5090	5065	5015	4990	4940	5077	5002	51	1510	500	3220	5	1	10210765	497	-27.06	0.49	12	0.24	-180.00	9845.00	6730	20230223	-27.64	4180	20221013	16.51	6730	-27.64	20230223	4290	13.52	20230103	6730	-27.64	20230223	4180	16.51	20221013	1.65	N	038950	500	51 억	260298	N	N	N	N
46	20230724	120431	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4860	-180	5	-3.57	89585100	18272	110.18	5040	5040	4850	6550	3530	5040	4902.86	2.55	0	-5527	5090	5065	5015	4990	4940	5077	5002	51	1510	500	3220	5	1	10210765	496	-27.00	0.49	12	0.18	-180.00	9845.00	6730	20230223	-27.79	4180	20221013	16.27	6730	-27.79	20230223	4290	13.29	20230103	6730	-27.79	20230223	4180	16.27	20221013	1.65	N	038950	500	51 억	260298	N	N	N	N
47	20230724	110435	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4895	-145	5	-2.88	69473865	14131	85.21	5040	5040	4855	6550	3530	5040	4916.42	2.55	0	-4883	5090	5065	5015	4990	4940	5077	5002	51	1510	500	3220	5	1	10210765	500	-27.19	0.50	12	0.14	-180.00	9845.00	6730	20230223	-27.27	4180	20221013	17.11	6730	-27.27	20230223	4290	14.10	20230103	6730	-27.27	20230223	4180	17.11	20221013	1.65	N	038950	500	51 억	260298	N	N	N	N
48	20230724	100430	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4895	-145	5	-2.88	44159810	8940	53.91	5040	5040	4890	6550	3530	5040	4939.58	2.55	0	-4223	5090	5065	5015	4990	4940	5077	5002	51	1510	500	3220	5	1	10210765	500	-27.19	0.50	12	0.09	-180.00	9845.00	6730	20230223	-27.27	4180	20221013	17.11	6730	-27.27	20230223	4290	14.10	20230103	6730	-27.27	20230223	4180	17.11	20221013	1.65	N	038950	500	51 억	260298	N	N	N	N
49	20230724	090432	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	4985	-55	5	-1.09	4060615	811	4.89	5040	5040	4985	6550	3530	5040	5006.92	2.55	0	-617	5090	5065	5015	4990	4940	5077	5002	51	1510	500	3220	5	1	10210765	509	-27.69	0.51	12	0.01	-180.00	9845.00	6730	20230223	-25.93	4180	20221013	19.26	6730	-25.93	20230223	4290	16.20	20230103	6730	-25.93	20230223	4180	19.26	20221013	1.65	N	038950	500	51 억	260298	N	N	N	N
50	20230721	160428	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	0	3	0.00	83234740	16584	175.10	5040	5040	4965	6550	3530	5040	5018.98	2.56	0	-1063	5096	5067	5031	5002	4966	5072	5007	51	1510	500	3220	10	1	10210765	515	-28.00	0.51	12	0.16	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	261361	N	N	N	N
51	20230721	150432	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5030	-10	5	-0.20	47937770	9566	101.00	5040	5040	4965	6550	3530	5040	5011.27	2.56	0	-681	5096	5067	5031	5002	4966	5072	5007	51	1510	500	3220	10	1	10210765	514	-27.94	0.51	12	0.09	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.60	N	038950	500	51 억	261361	N	N	N	N
52	20230721	140428	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5030	-10	5	-0.20	35020220	6998	73.89	5040	5040	4965	6550	3530	5040	5004.32	2.56	0	-580	5096	5067	5031	5002	4966	5072	5007	51	1510	500	3220	10	1	10210765	514	-27.94	0.51	12	0.07	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.60	N	038950	500	51 억	261361	N	N	N	N
53	20230721	130430	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5030	-10	5	-0.20	21919960	4389	46.34	5040	5040	4965	6550	3530	5040	4994.29	2.56	0	-376	5096	5067	5031	5002	4966	5072	5007	51	1510	500	3220	10	1	10210765	514	-27.94	0.51	12	0.04	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.60	N	038950	500	51 억	261361	N	N	N	N
54	20230721	120434	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5020	-20	5	-0.40	16911770	3390	35.79	5040	5040	4965	6550	3530	5040	4988.72	2.56	0	132	5096	5067	5031	5002	4966	5072	5007	51	1510	500	3220	10	1	10210765	513	-27.89	0.51	12	0.03	-180.00	9845.00	6730	20230223	-25.41	4180	20221013	20.10	6730	-25.41	20230223	4290	17.02	20230103	6730	-25.41	20230223	4180	20.10	20221013	1.60	N	038950	500	51 억	261361	N	N	N	N
55	20230721	110432	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5030	-10	5	-0.20	14855650	2981	31.48	5040	5040	4965	6550	3530	5040	4983.45	2.56	0	208	5096	5067	5031	5002	4966	5072	5007	51	1510	500	3220	10	1	10210765	514	-27.94	0.51	12	0.03	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.60	N	038950	500	51 억	261361	N	N	N	N
56	20230721	100431	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5000	-40	5	-0.79	11579820	2324	24.54	5040	5040	4965	6550	3530	5040	4982.71	2.56	0	419	5096	5067	5031	5002	4966	5072	5007	51	1510	500	3220	10	1	10210765	511	-27.78	0.51	12	0.02	-180.00	9845.00	6730	20230223	-25.71	4180	20221013	19.62	6730	-25.71	20230223	4290	16.55	20230103	6730	-25.71	20230223	4180	19.62	20221013	1.60	N	038950	500	51 억	261361	N	N	N	N
57	20230721	090431	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	0	3	0.00	205660	41	0.43	5040	5040	5010	6550	3530	5040	5016.10	2.56	0	-34	5096	5067	5031	5002	4966	5072	5007	51	1510	500	3220	10	1	10210765	515	-28.00	0.51	12	0.00	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	261361	N	N	N	N
58	20230720	160429	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	0	3	0.00	46928990	9350	63.04	5040	5060	4995	6550	3530	5040	5019.14	2.56	0	-275	5106	5072	5046	5012	4986	5060	5000	51	1510	500	3220	10	1	10210765	515	-28.00	0.51	12	0.09	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	261636	N	N	N	N
59	20230720	150428	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	0	3	0.00	44841390	8935	60.24	5040	5060	4995	6550	3530	5040	5018.62	2.56	0	-245	5106	5072	5046	5012	4986	5060	5000	51	1510	500	3220	10	1	10210765	515	-28.00	0.51	12	0.09	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	261636	N	N	N	N
60	20230720	140426	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	0	3	0.00	36565950	7294	49.18	5040	5060	4995	6550	3530	5040	5013.15	2.56	0	-61	5106	5072	5046	5012	4986	5060	5000	51	1510	500	3220	10	1	10210765	515	-28.00	0.51	12	0.07	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	261636	N	N	N	N
61	20230720	130426	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5060	20	2	0.40	34779760	6938	46.78	5040	5060	4995	6550	3530	5040	5012.94	2.56	0	-225	5106	5072	5046	5012	4986	5060	5000	51	1510	500	3220	10	1	10210765	517	-28.11	0.51	12	0.07	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.60	N	038950	500	51 억	261636	N	N	N	N
62	20230720	120432	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	0	3	0.00	29954900	5981	40.32	5040	5040	4995	6550	3530	5040	5008.34	2.56	0	-259	5106	5072	5046	5012	4986	5060	5000	51	1510	500	3220	10	1	10210765	515	-28.00	0.51	12	0.06	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	261636	N	N	N	N
63	20230720	110429	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5000	-40	5	-0.79	29202550	5831	39.31	5040	5040	4995	6550	3530	5040	5008.15	2.56	0	-220	5106	5072	5046	5012	4986	5060	5000	51	1510	500	3220	10	1	10210765	511	-27.78	0.51	12	0.06	-180.00	9845.00	6730	20230223	-25.71	4180	20221013	19.62	6730	-25.71	20230223	4290	16.55	20230103	6730	-25.71	20230223	4180	19.62	20221013	1.60	N	038950	500	51 억	261636	N	N	N	N
64	20230720	100425	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	0	3	0.00	26015230	5195	35.03	5040	5040	4995	6550	3530	5040	5007.74	2.56	0	-215	5106	5072	5046	5012	4986	5060	5000	51	1510	500	3220	10	1	10210765	515	-28.00	0.51	12	0.05	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	261636	N	N	N	N
65	20230720	090425	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	0	3	0.00	6669450	1332	8.98	5040	5040	5000	6550	3530	5040	5007.09	2.56	0	-1	5106	5072	5046	5012	4986	5060	5000	51	1510	500	3220	10	1	10210765	515	-28.00	0.51	12	0.01	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	261636	N	N	N	N
66	20230719	160434	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	-60	5	-1.18	73461740	14581	61.09	5080	5080	5020	6630	3570	5100	5038.17	2.59	0	-3055	5180	5140	5080	5040	4980	5110	5010	51	1530	500	3260	10	1	10210765	515	-28.00	0.51	12	0.14	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	264685	N	N	N	N
67	20230719	150432	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	-60	5	-1.18	69008660	13698	57.39	5080	5080	5020	6630	3570	5100	5037.86	2.59	0	-3040	5180	5140	5080	5040	4980	5110	5010	51	1530	500	3260	10	1	10210765	515	-28.00	0.51	12	0.13	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	264685	N	N	N	N
68	20230719	140434	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5060	-40	5	-0.78	54929640	10902	45.68	5080	5080	5020	6630	3570	5100	5038.49	2.59	0	-2690	5180	5140	5080	5040	4980	5110	5010	51	1530	500	3260	10	1	10210765	517	-28.11	0.51	12	0.11	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.60	N	038950	500	51 억	264685	N	N	N	N
69	20230719	130429	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5030	-70	5	-1.37	52145610	10350	43.37	5080	5080	5020	6630	3570	5100	5038.22	2.59	0	-2163	5180	5140	5080	5040	4980	5110	5010	51	1530	500	3260	10	1	10210765	514	-27.94	0.51	12	0.10	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.60	N	038950	500	51 억	264685	N	N	N	N
70	20230719	120433	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5030	-70	5	-1.37	50824490	10088	42.27	5080	5080	5020	6630	3570	5100	5038.11	2.59	0	-2092	5180	5140	5080	5040	4980	5110	5010	51	1530	500	3260	10	1	10210765	514	-27.94	0.51	12	0.10	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.60	N	038950	500	51 억	264685	N	N	N	N
71	20230719	110434	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5050	-50	5	-0.98	45428780	9016	37.78	5080	5080	5020	6630	3570	5100	5038.68	2.59	0	-1543	5180	5140	5080	5040	4980	5110	5010	51	1530	500	3260	10	1	10210765	516	-28.06	0.51	12	0.09	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.60	N	038950	500	51 억	264685	N	N	N	N
72	20230719	100431	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	-60	5	-1.18	28018100	5558	23.29	5080	5080	5020	6630	3570	5100	5041.04	2.59	0	-1790	5180	5140	5080	5040	4980	5110	5010	51	1530	500	3260	10	1	10210765	515	-28.00	0.51	12	0.05	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.60	N	038950	500	51 억	264685	N	N	N	N
73	20230719	090431	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5050	-50	5	-0.98	2079610	410	1.72	5080	5080	5050	6630	3570	5100	5072.22	2.59	0	-212	5180	5140	5080	5040	4980	5110	5010	51	1530	500	3260	10	1	10210765	516	-28.06	0.51	12	0.00	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.60	N	038950	500	51 억	264685	N	N	N	N
74	20230718	160430	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5100	-10	5	-0.20	120758200	23867	227.46	5110	5120	5020	6640	3580	5110	5059.63	2.69	0	-10124	5310	5210	5130	5030	4950	5170	4990	51	1530	500	3270	10	1	10210765	521	-28.33	0.52	12	0.23	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.61	N	038950	500	51 억	274409	N	N	N	N
75	20230718	150430	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5080	-30	5	-0.59	119851990	23689	225.76	5110	5120	5020	6640	3580	5110	5059.39	2.69	0	-10085	5310	5210	5130	5030	4950	5170	4990	51	1530	500	3270	10	1	10210765	519	-28.22	0.52	12	0.23	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.61	N	038950	500	51 억	274409	N	N	N	N
76	20230718	140428	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5070	-40	5	-0.78	97067820	19201	182.99	5110	5120	5020	6640	3580	5110	5055.35	2.69	0	-9003	5310	5210	5130	5030	4950	5170	4990	51	1530	500	3270	10	1	10210765	518	-28.17	0.51	12	0.19	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.61	N	038950	500	51 억	274409	N	N	N	N
77	20230718	130428	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5030	-80	5	-1.57	83165680	16453	156.80	5110	5120	5020	6640	3580	5110	5054.74	2.69	0	-8349	5310	5210	5130	5030	4950	5170	4990	51	1530	500	3270	10	1	10210765	514	-27.94	0.51	12	0.16	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.61	N	038950	500	51 억	274409	N	N	N	N
78	20230718	120430	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5070	-40	5	-0.78	54671800	10820	103.12	5110	5120	5020	6640	3580	5110	5052.85	2.69	0	-6419	5310	5210	5130	5030	4950	5170	4990	51	1530	500	3270	10	1	10210765	518	-28.17	0.51	12	0.11	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.61	N	038950	500	51 억	274409	N	N	N	N
79	20230718	110431	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5070	-40	5	-0.78	36437660	7209	68.70	5110	5120	5030	6640	3580	5110	5054.47	2.69	0	-5020	5310	5210	5130	5030	4950	5170	4990	51	1530	500	3270	10	1	10210765	518	-28.17	0.51	12	0.07	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.61	N	038950	500	51 억	274409	N	N	N	N
80	20230718	100427	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	-70	5	-1.37	20835780	4123	39.29	5110	5120	5030	6640	3580	5110	5053.55	2.69	0	-2480	5310	5210	5130	5030	4950	5170	4990	51	1530	500	3270	10	1	10210765	515	-28.00	0.51	12	0.04	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.61	N	038950	500	51 억	274409	N	N	N	N
81	20230718	090427	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5080	-30	5	-0.59	361700	71	0.68	5110	5110	5080	6640	3580	5110	5094.37	2.69	0	-50	5310	5210	5130	5030	4950	5170	4990	51	1530	500	3270	10	1	10210765	519	-28.22	0.52	12	0.00	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.61	N	038950	500	51 억	274409	N	N	N	N
82	20230717	160428	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5110	-10	5	-0.20	53521020	10486	66.01	5150	5230	5050	6650	3590	5120	5104.05	2.70	0	-1386	5220	5170	5110	5060	5000	5140	5030	51	1530	500	3270	10	1	10210765	522	-28.39	0.52	12	0.10	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.60	N	038950	500	51 억	275394	N	N	N	N
83	20230717	150426	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	0	3	0.00	46183100	9049	56.96	5150	5230	5050	6650	3590	5120	5103.67	2.70	0	-1477	5220	5170	5110	5060	5000	5140	5030	51	1530	500	3270	10	1	10210765	523	-28.44	0.52	12	0.09	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.60	N	038950	500	51 억	275394	N	N	N	N
84	20230717	140428	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5110	-10	5	-0.20	42461770	8320	52.37	5150	5230	5050	6650	3590	5120	5103.58	2.70	0	-1496	5220	5170	5110	5060	5000	5140	5030	51	1530	500	3270	10	1	10210765	522	-28.39	0.52	12	0.08	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.60	N	038950	500	51 억	275394	N	N	N	N
85	20230717	130424	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	0	3	0.00	34402500	6737	42.41	5150	5230	5050	6650	3590	5120	5106.50	2.70	0	-1761	5220	5170	5110	5060	5000	5140	5030	51	1530	500	3270	10	1	10210765	523	-28.44	0.52	12	0.07	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.60	N	038950	500	51 억	275394	N	N	N	N
86	20230717	120429	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5100	-20	5	-0.39	24741600	4844	30.49	5150	5230	5050	6650	3590	5120	5107.68	2.70	0	-1363	5220	5170	5110	5060	5000	5140	5030	51	1530	500	3270	10	1	10210765	521	-28.33	0.52	12	0.05	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.60	N	038950	500	51 억	275394	N	N	N	N
87	20230717	110424	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5090	-30	5	-0.59	23318520	4564	28.73	5150	5230	5050	6650	3590	5120	5109.23	2.70	0	-1334	5220	5170	5110	5060	5000	5140	5030	51	1530	500	3270	10	1	10210765	520	-28.28	0.52	12	0.04	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.60	N	038950	500	51 억	275394	N	N	N	N
88	20230717	100426	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5060	-60	5	-1.17	19654380	3843	24.19	5150	5230	5050	6650	3590	5120	5114.33	2.70	0	-1314	5220	5170	5110	5060	5000	5140	5030	51	1530	500	3270	10	1	10210765	517	-28.11	0.51	12	0.04	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.60	N	038950	500	51 억	275394	N	N	N	N
89	20230717	090425	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5110	-10	5	-0.20	3259760	637	4.01	5150	5150	5110	6650	3590	5120	5117.36	2.70	0	-414	5220	5170	5110	5060	5000	5140	5030	51	1530	500	3270	10	1	10210765	522	-28.39	0.52	12	0.01	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.60	N	038950	500	51 억	275394	N	N	N	N
90	20230714	160424	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	10	2	0.20	81135180	15860	69.28	5130	5160	5050	6640	3580	5110	5115.71	2.69	0	322	5223	5166	5103	5046	4983	5195	5075	51	1530	500	3270	10	1	10210765	523	-28.44	0.52	12	0.16	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.57	N	038950	500	51 억	275072	N	N	N	N
91	20230714	150426	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5130	20	2	0.39	66422700	12980	56.70	5130	5160	5050	6640	3580	5110	5117.31	2.69	0	349	5223	5166	5103	5046	4983	5195	5075	51	1530	500	3270	10	1	10210765	524	-28.50	0.52	12	0.13	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.57	N	038950	500	51 억	275072	N	N	N	N
92	20230714	140428	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5160	50	2	0.98	47192590	9232	40.33	5130	5160	5050	6640	3580	5110	5111.85	2.69	0	-207	5223	5166	5103	5046	4983	5195	5075	51	1530	500	3270	10	1	10210765	527	-28.67	0.52	12	0.09	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.57	N	038950	500	51 억	275072	N	N	N	N
93	20230714	130423	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	10	2	0.20	35383540	6934	30.29	5130	5140	5050	6640	3580	5110	5102.90	2.69	0	-1515	5223	5166	5103	5046	4983	5195	5075	51	1530	500	3270	10	1	10210765	523	-28.44	0.52	12	0.07	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.57	N	038950	500	51 억	275072	N	N	N	N
94	20230714	120424	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5140	30	2	0.59	30250490	5929	25.90	5130	5140	5050	6640	3580	5110	5102.12	2.69	0	-1515	5223	5166	5103	5046	4983	5195	5075	51	1530	500	3270	10	1	10210765	525	-28.56	0.52	12	0.06	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.57	N	038950	500	51 억	275072	N	N	N	N
95	20230714	110426	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	10	2	0.20	15338280	3017	13.18	5130	5140	5050	6640	3580	5110	5083.95	2.69	0	-1331	5223	5166	5103	5046	4983	5195	5075	51	1530	500	3270	10	1	10210765	523	-28.44	0.52	12	0.03	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.57	N	038950	500	51 억	275072	N	N	N	N
96	20230714	100429	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5090	-20	5	-0.39	11473670	2258	9.86	5130	5140	5050	6640	3580	5110	5081.34	2.69	0	-1250	5223	5166	5103	5046	4983	5195	5075	51	1530	500	3270	10	1	10210765	520	-28.28	0.52	12	0.02	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.57	N	038950	500	51 억	275072	N	N	N	N
97	20230714	090426	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5130	20	2	0.39	446310	87	0.38	5130	5130	5130	6640	3580	5110	5130.00	2.69	0	0	5223	5166	5103	5046	4983	5195	5075	51	1530	500	3270	10	1	10210765	524	-28.50	0.52	12	0.00	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.57	N	038950	500	51 억	275072	N	N	N	N
98	20230713	160425	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5110	40	2	0.79	114652200	22507	162.34	5040	5160	5040	6590	3550	5070	5094.06	2.68	0	1519	5170	5120	5080	5030	4990	5100	5010	51	1520	500	3240	10	1	10210765	522	-28.39	0.52	12	0.22	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.59	N	038950	500	51 억	273553	N	N	N	N
99	20230713	150420	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5110	40	2	0.79	111080950	21806	157.29	5040	5160	5040	6590	3550	5070	5094.05	2.68	0	1344	5170	5120	5080	5030	4990	5100	5010	51	1520	500	3240	10	1	10210765	522	-28.39	0.52	12	0.21	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.59	N	038950	500	51 억	273553	N	N	N	N
100	20230713	140420	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5130	60	2	1.18	74980820	14715	106.14	5040	5160	5040	6590	3550	5070	5095.54	2.68	0	-929	5170	5120	5080	5030	4990	5100	5010	51	1520	500	3240	10	1	10210765	524	-28.50	0.52	12	0.14	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.59	N	038950	500	51 억	273553	N	N	N	N
101	20230713	130422	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5150	80	2	1.58	59108100	11608	83.73	5040	5160	5040	6590	3550	5070	5092.01	2.68	0	-340	5170	5120	5080	5030	4990	5100	5010	51	1520	500	3240	10	1	10210765	526	-28.61	0.52	12	0.11	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.59	N	038950	500	51 억	273553	N	N	N	N
102	20230713	120419	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	50	2	0.99	38018110	7501	54.10	5040	5130	5040	6590	3550	5070	5068.41	2.68	0	1009	5170	5120	5080	5030	4990	5100	5010	51	1520	500	3240	10	1	10210765	523	-28.44	0.52	12	0.07	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.59	N	038950	500	51 억	273553	N	N	N	N
103	20230713	110423	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	50	2	0.99	33593280	6631	47.83	5040	5130	5040	6590	3550	5070	5066.10	2.68	0	1370	5170	5120	5080	5030	4990	5100	5010	51	1520	500	3240	10	1	10210765	523	-28.44	0.52	12	0.06	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.59	N	038950	500	51 억	273553	N	N	N	N
104	20230713	100422	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5090	20	2	0.39	24153420	4776	34.45	5040	5090	5040	6590	3550	5070	5057.25	2.68	0	778	5170	5120	5080	5030	4990	5100	5010	51	1520	500	3240	10	1	10210765	520	-28.28	0.52	12	0.05	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.59	N	038950	500	51 억	273553	N	N	N	N
105	20230713	090345	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5060	-10	5	-0.20	10504780	2083	15.02	5040	5060	5040	6590	3550	5070	5043.10	2.68	0	24	5170	5120	5080	5030	4990	5100	5010	51	1520	500	3240	10	1	10210765	517	-28.11	0.51	12	0.02	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.59	N	038950	500	51 억	273553	N	N	N	N
106	20230712	160418	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5070	-50	5	-0.98	70200410	13821	173.67	5130	5130	5040	6650	3590	5120	5079.26	2.71	0	-3531	5206	5162	5116	5072	5026	5185	5095	51	1530	500	3270	10	1	10210765	518	-28.17	0.51	12	0.14	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.58	N	038950	500	51 억	277072	N	N	N	N
107	20230712	150417	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	-80	5	-1.56	62133470	12233	153.72	5130	5130	5040	6650	3590	5120	5079.17	2.71	0	-2617	5206	5162	5116	5072	5026	5185	5095	51	1530	500	3270	10	1	10210765	515	-28.00	0.51	12	0.12	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.58	N	038950	500	51 억	277072	N	N	N	N
108	20230712	140415	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5060	-60	5	-1.17	42843710	8418	105.78	5130	5130	5050	6650	3590	5120	5089.54	2.71	0	-2572	5206	5162	5116	5072	5026	5185	5095	51	1530	500	3270	10	1	10210765	517	-28.11	0.51	12	0.08	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.58	N	038950	500	51 억	277072	N	N	N	N
109	20230712	130417	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5090	-30	5	-0.59	41438620	8141	102.30	5130	5130	5050	6650	3590	5120	5090.11	2.71	0	-2327	5206	5162	5116	5072	5026	5185	5095	51	1530	500	3270	10	1	10210765	520	-28.28	0.52	12	0.08	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.58	N	038950	500	51 억	277072	N	N	N	N
110	20230712	120418	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5090	-30	5	-0.59	41336820	8121	102.05	5130	5130	5050	6650	3590	5120	5090.11	2.71	0	-2307	5206	5162	5116	5072	5026	5185	5095	51	1530	500	3270	10	1	10210765	520	-28.28	0.52	12	0.08	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.58	N	038950	500	51 억	277072	N	N	N	N
111	20230712	110417	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5090	-30	5	-0.59	35832620	7032	88.36	5130	5130	5050	6650	3590	5120	5095.65	2.71	0	-1944	5206	5162	5116	5072	5026	5185	5095	51	1530	500	3270	10	1	10210765	520	-28.28	0.52	12	0.07	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.58	N	038950	500	51 억	277072	N	N	N	N
112	20230712	100420	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5100	-20	5	-0.39	20066800	3929	49.37	5130	5130	5090	6650	3590	5120	5107.36	2.71	0	-1657	5206	5162	5116	5072	5026	5185	5095	51	1530	500	3270	10	1	10210765	521	-28.33	0.52	12	0.04	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.58	N	038950	500	51 억	277072	N	N	N	N
113	20230712	090418	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5110	-10	5	-0.20	2419420	472	5.93	5130	5130	5110	6650	3590	5120	5125.89	2.71	0	-97	5206	5162	5116	5072	5026	5185	5095	51	1530	500	3270	10	1	10210765	522	-28.39	0.52	12	0.00	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.58	N	038950	500	51 억	277072	N	N	N	N
114	20230711	160413	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	-10	5	-0.19	40701890	7957	63.81	5070	5160	5070	6660	3600	5130	5115.23	2.74	0	-2787	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3280	10	1	10210765	523	-28.44	0.52	12	0.08	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.60	N	038950	500	51 억	279863	N	N	N	N
115	20230711	150413	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	-10	5	-0.19	39857130	7792	62.49	5070	5160	5070	6660	3600	5130	5115.13	2.74	0	-2787	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3280	10	1	10210765	523	-28.44	0.52	12	0.08	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.60	N	038950	500	51 억	279863	N	N	N	N
116	20230711	140411	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5080	-50	5	-0.97	38652190	7556	60.60	5070	5160	5070	6660	3600	5130	5115.43	2.74	0	-2602	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3280	10	1	10210765	519	-28.22	0.52	12	0.07	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.60	N	038950	500	51 억	279863	N	N	N	N
117	20230711	130405	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5130	0	3	0.00	29193170	5696	45.68	5070	5160	5070	6660	3600	5130	5125.21	2.74	0	-2339	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3280	10	1	10210765	524	-28.50	0.52	12	0.06	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.60	N	038950	500	51 억	279863	N	N	N	N
118	20230711	120414	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5130	0	3	0.00	27915680	5446	43.68	5070	5160	5070	6660	3600	5130	5125.91	2.74	0	-2179	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3280	10	1	10210765	524	-28.50	0.52	12	0.05	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.60	N	038950	500	51 억	279863	N	N	N	N
119	20230711	110416	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5140	10	2	0.19	23116170	4511	36.18	5070	5160	5070	6660	3600	5130	5124.40	2.74	0	-1614	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3280	10	1	10210765	525	-28.56	0.52	12	0.04	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.60	N	038950	500	51 억	279863	N	N	N	N
120	20230711	100415	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5150	20	2	0.39	16885890	3293	26.41	5070	5160	5070	6660	3600	5130	5127.81	2.74	0	-805	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3280	10	1	10210765	526	-28.61	0.52	12	0.03	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.60	N	038950	500	51 억	279863	N	N	N	N
121	20230711	090414	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5130	0	3	0.00	2743200	541	4.34	5070	5140	5070	6660	3600	5130	5070.61	2.74	0	-67	5223	5176	5093	5046	4963	5200	5070	51	1530	500	3280	10	1	10210765	524	-28.50	0.52	12	0.01	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.60	N	038950	500	51 억	279863	N	N	N	N
122	20230710	160413	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5130	60	2	1.18	63131840	12468	63.04	5050	5140	5010	6590	3550	5070	5063.51	2.74	0	298	5150	5110	5070	5030	4990	5130	5050	51	1520	500	3240	10	1	10210765	524	-28.50	0.52	12	0.12	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.57	N	038950	500	51 억	279565	N	N	N	N
123	20230710	150411	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5100	30	2	0.59	57369410	11336	57.32	5050	5140	5010	6590	3550	5070	5060.82	2.74	0	222	5150	5110	5070	5030	4990	5130	5050	51	1520	500	3240	10	1	10210765	521	-28.33	0.52	12	0.11	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.57	N	038950	500	51 억	279565	N	N	N	N
124	20230710	140409	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	50	2	0.99	56087840	11085	56.05	5050	5140	5010	6590	3550	5070	5059.80	2.74	0	246	5150	5110	5070	5030	4990	5130	5050	51	1520	500	3240	10	1	10210765	523	-28.44	0.52	12	0.11	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.57	N	038950	500	51 억	279565	N	N	N	N
125	20230710	130406	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5130	60	2	1.18	54479820	10770	54.46	5050	5140	5010	6590	3550	5070	5058.48	2.74	0	396	5150	5110	5070	5030	4990	5130	5050	51	1520	500	3240	10	1	10210765	524	-28.50	0.52	12	0.11	-180.00	9845.00	6730	20230223	-23.77	4180	20221013	22.73	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4180	22.73	20221013	1.57	N	038950	500	51 억	279565	N	N	N	N
126	20230710	120412	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5140	70	2	1.38	51870410	10259	51.87	5050	5140	5010	6590	3550	5070	5056.09	2.74	0	391	5150	5110	5070	5030	4990	5130	5050	51	1520	500	3240	10	1	10210765	525	-28.56	0.52	12	0.10	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.57	N	038950	500	51 억	279565	N	N	N	N
127	20230710	110414	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5140	70	2	1.38	47582560	9421	47.64	5050	5140	5010	6590	3550	5070	5050.69	2.74	0	416	5150	5110	5070	5030	4990	5130	5050	51	1520	500	3240	10	1	10210765	525	-28.56	0.52	12	0.09	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.57	N	038950	500	51 억	279565	N	N	N	N
128	20230710	100413	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5090	20	2	0.39	40468730	8027	40.59	5050	5100	5010	6590	3550	5070	5041.58	2.74	0	90	5150	5110	5070	5030	4990	5130	5050	51	1520	500	3240	10	1	10210765	520	-28.28	0.52	12	0.08	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.57	N	038950	500	51 억	279565	N	N	N	N
129	20230710	090409	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5030	-40	5	-0.79	1325990	263	1.33	5050	5070	5030	6590	3550	5070	5041.79	2.74	0	-179	5150	5110	5070	5030	4990	5130	5050	51	1520	500	3240	10	1	10210765	514	-27.94	0.51	12	0.00	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.57	N	038950	500	51 억	279565	N	N	N	N
130	20230707	160406	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5070	-70	5	-1.36	99950950	19746	69.45	5050	5110	5030	6680	3600	5140	5061.79	2.82	0	-8048	5273	5206	5103	5036	4933	5155	4985	51	1540	500	3280	10	1	10210765	518	-28.17	0.51	12	0.19	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.56	N	038950	500	51 억	287610	N	N	N	N
131	20230707	150409	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5070	-70	5	-1.36	94277780	18624	65.51	5050	5110	5030	6680	3600	5140	5062.17	2.82	0	-7938	5273	5206	5103	5036	4933	5155	4985	51	1540	500	3280	10	1	10210765	518	-28.17	0.51	12	0.18	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.56	N	038950	500	51 억	287610	N	N	N	N
132	20230707	140416	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5090	-50	5	-0.97	87533910	17289	60.81	5050	5110	5030	6680	3600	5140	5062.98	2.82	0	-7611	5273	5206	5103	5036	4933	5155	4985	51	1540	500	3280	10	1	10210765	520	-28.28	0.52	12	0.17	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.56	N	038950	500	51 억	287610	N	N	N	N
133	20230707	130412	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5050	-90	5	-1.75	54584530	10813	38.03	5050	5110	5030	6680	3600	5140	5048.05	2.82	0	-4197	5273	5206	5103	5036	4933	5155	4985	51	1540	500	3280	10	1	10210765	516	-28.06	0.51	12	0.11	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.56	N	038950	500	51 억	287610	N	N	N	N
134	20230707	120412	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5100	-40	5	-0.78	47739070	9459	33.27	5050	5110	5030	6680	3600	5140	5046.95	2.82	0	-3029	5273	5206	5103	5036	4933	5155	4985	51	1540	500	3280	10	1	10210765	521	-28.33	0.52	12	0.09	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.56	N	038950	500	51 억	287610	N	N	N	N
135	20230707	110412	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5090	-50	5	-0.97	44832230	8886	31.26	5050	5090	5030	6680	3600	5140	5045.27	2.82	0	-2931	5273	5206	5103	5036	4933	5155	4985	51	1540	500	3280	10	1	10210765	520	-28.28	0.52	12	0.09	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.56	N	038950	500	51 억	287610	N	N	N	N
136	20230707	100410	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5030	-110	5	-2.14	33186950	6582	23.15	5050	5080	5030	6680	3600	5140	5042.08	2.82	0	-3185	5273	5206	5103	5036	4933	5155	4985	51	1540	500	3280	10	1	10210765	514	-27.94	0.51	12	0.06	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4180	20.33	20221013	1.56	N	038950	500	51 억	287610	N	N	N	N
137	20230707	090408	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5040	-100	5	-1.95	5825880	1154	4.06	5050	5080	5040	6680	3600	5140	5048.42	2.82	0	-238	5273	5206	5103	5036	4933	5155	4985	51	1540	500	3280	10	1	10210765	515	-28.00	0.51	12	0.01	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.56	N	038950	500	51 억	287610	N	N	N	N
138	20230706	160409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5140	0	3	0.00	143838140	28405	170.81	5170	5170	5000	6680	3600	5140	5063.83	2.94	0	-12514	5266	5202	5136	5072	5006	5235	5105	51	1540	500	3280	10	1	10210765	525	-28.56	0.52	12	0.28	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.51	N	038950	500	51 억	300123	N	N	N	N
139	20230706	150409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5080	-60	5	-1.17	133575030	26383	158.65	5170	5170	5000	6680	3600	5140	5062.92	2.94	0	-12271	5266	5202	5136	5072	5006	5235	5105	51	1540	500	3280	10	1	10210765	519	-28.22	0.52	12	0.26	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4180	21.53	20221013	1.51	N	038950	500	51 억	300123	N	N	N	N
140	20230706	140409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5070	-70	5	-1.36	125291540	24746	148.80	5170	5170	5000	6680	3600	5140	5063.10	2.94	0	-11377	5266	5202	5136	5072	5006	5235	5105	51	1540	500	3280	10	1	10210765	518	-28.17	0.51	12	0.24	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.51	N	038950	500	51 억	300123	N	N	N	N
141	20230706	130407	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5070	-70	5	-1.36	88546080	17423	104.77	5170	5170	5040	6680	3600	5140	5082.14	2.94	0	-9195	5266	5202	5136	5072	5006	5235	5105	51	1540	500	3280	10	1	10210765	518	-28.17	0.51	12	0.17	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.51	N	038950	500	51 억	300123	N	N	N	N
142	20230706	120408	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5100	-40	5	-0.78	65989000	12957	77.91	5170	5170	5050	6680	3600	5140	5092.92	2.94	0	-6199	5266	5202	5136	5072	5006	5235	5105	51	1540	500	3280	10	1	10210765	521	-28.33	0.52	12	0.13	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.51	N	038950	500	51 억	300123	N	N	N	N
143	20230706	110411	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5110	-30	5	-0.58	53107090	10422	62.67	5170	5170	5050	6680	3600	5140	5095.67	2.94	0	-4480	5266	5202	5136	5072	5006	5235	5105	51	1540	500	3280	10	1	10210765	522	-28.39	0.52	12	0.10	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.51	N	038950	500	51 억	300123	N	N	N	N
144	20230706	100408	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5120	-20	5	-0.39	35857710	7022	42.22	5170	5170	5060	6680	3600	5140	5106.48	2.94	0	-3765	5266	5202	5136	5072	5006	5235	5105	51	1540	500	3280	10	1	10210765	523	-28.44	0.52	12	0.07	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.51	N	038950	500	51 억	300123	N	N	N	N
145	20230706	090408	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5160	20	2	0.39	2155900	420	2.53	5170	5170	5130	6680	3600	5140	5133.10	2.94	0	-6	5266	5202	5136	5072	5006	5235	5105	51	1540	500	3280	10	1	10210765	527	-28.67	0.52	12	0.00	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.51	N	038950	500	51 억	300123	N	N	N	N
146	20230705	160406	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5140	20	2	0.39	85560450	16620	59.86	5070	5200	5070	6650	3590	5120	5148.04	2.94	0	-393	5240	5180	5150	5090	5060	5165	5075	51	1530	500	3270	10	1	10210765	525	-28.56	0.52	12	0.16	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.47	N	038950	500	51 억	300517	N	N	N	N
147	20230705	150406	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5150	30	2	0.59	75252620	14613	52.63	5070	5200	5070	6650	3590	5120	5149.70	2.94	0	342	5240	5180	5150	5090	5060	5165	5075	51	1530	500	3270	10	1	10210765	526	-28.61	0.52	12	0.14	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.47	N	038950	500	51 억	300517	N	N	N	N
148	20230705	140401	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5160	40	2	0.78	57977850	11249	40.52	5070	5200	5070	6650	3590	5120	5154.04	2.94	0	389	5240	5180	5150	5090	5060	5165	5075	51	1530	500	3270	10	1	10210765	527	-28.67	0.52	12	0.11	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.47	N	038950	500	51 억	300517	N	N	N	N
149	20230705	130402	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5170	50	2	0.98	53522690	10387	37.41	5070	5200	5070	6650	3590	5120	5152.85	2.94	0	427	5240	5180	5150	5090	5060	5165	5075	51	1530	500	3270	10	1	10210765	528	-28.72	0.53	12	0.10	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.47	N	038950	500	51 억	300517	N	N	N	N
150	20230705	120402	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5160	40	2	0.78	46896410	9102	32.78	5070	5200	5070	6650	3590	5120	5152.32	2.94	0	383	5240	5180	5150	5090	5060	5165	5075	51	1530	500	3270	10	1	10210765	527	-28.67	0.52	12	0.09	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.47	N	038950	500	51 억	300517	N	N	N	N
151	20230705	110405	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5160	40	2	0.78	27815370	5399	19.45	5070	5200	5070	6650	3590	5120	5151.95	2.94	0	-84	5240	5180	5150	5090	5060	5165	5075	51	1530	500	3270	10	1	10210765	527	-28.67	0.52	12	0.05	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.47	N	038950	500	51 억	300517	N	N	N	N
152	20230705	100403	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5160	40	2	0.78	20186100	3917	14.11	5070	5200	5070	6650	3590	5120	5153.46	2.94	0	-163	5240	5180	5150	5090	5060	5165	5075	51	1530	500	3270	10	1	10210765	527	-28.67	0.52	12	0.04	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.47	N	038950	500	51 억	300517	N	N	N	N
153	20230705	090403	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5120	0	3	0.00	581480	114	0.41	5070	5120	5070	6650	3590	5120	5100.70	2.94	0	-5	5240	5180	5150	5090	5060	5165	5075	51	1530	500	3270	10	1	10210765	523	-28.44	0.52	12	0.00	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.47	N	038950	500	51 억	300517	N	N	N	N
154	20230704	160402	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5120	-50	5	-0.97	143006730	27765	65.84	5170	5210	5120	6720	3620	5170	5150.62	2.96	0	-2094	5276	5222	5136	5082	4996	5250	5110	51	1550	500	3300	10	1	10210765	523	-28.44	0.52	12	0.27	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.42	N	038950	500	51 억	302399	N	N	N	N
155	20230704	150358	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5150	-20	5	-0.39	128532920	24940	59.14	5170	5210	5120	6720	3620	5170	5153.69	2.96	0	-2300	5276	5222	5136	5082	4996	5250	5110	51	1550	500	3300	10	1	10210765	526	-28.61	0.52	12	0.24	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.42	N	038950	500	51 억	302399	N	N	N	N
156	20230704	140402	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5150	-20	5	-0.39	123071540	23879	56.62	5170	5210	5120	6720	3620	5170	5153.97	2.96	0	-2417	5276	5222	5136	5082	4996	5250	5110	51	1550	500	3300	10	1	10210765	526	-28.61	0.52	12	0.23	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.42	N	038950	500	51 억	302399	N	N	N	N
157	20230704	130356	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5150	-20	5	-0.39	96169720	18643	44.21	5170	5210	5120	6720	3620	5170	5158.49	2.96	0	-2551	5276	5222	5136	5082	4996	5250	5110	51	1550	500	3300	10	1	10210765	526	-28.61	0.52	12	0.18	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.42	N	038950	500	51 억	302399	N	N	N	N
158	20230704	120359	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5160	-10	5	-0.19	91461820	17726	42.03	5170	5210	5130	6720	3620	5170	5159.76	2.96	0	-2639	5276	5222	5136	5082	4996	5250	5110	51	1550	500	3300	10	1	10210765	527	-28.67	0.52	12	0.17	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.42	N	038950	500	51 억	302399	N	N	N	N
159	20230704	110355	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5140	-30	5	-0.58	75570980	14636	34.71	5170	5210	5130	6720	3620	5170	5163.36	2.96	0	-2277	5276	5222	5136	5082	4996	5250	5110	51	1550	500	3300	10	1	10210765	525	-28.56	0.52	12	0.14	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.42	N	038950	500	51 억	302399	N	N	N	N
160	20230704	100354	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5170	0	3	0.00	34989400	6763	16.04	5170	5210	5130	6720	3620	5170	5173.65	2.96	0	451	5276	5222	5136	5082	4996	5250	5110	51	1550	500	3300	10	1	10210765	528	-28.72	0.53	12	0.07	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.42	N	038950	500	51 억	302399	N	N	N	N
161	20230704	090356	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	5170	0	3	0.00	6176320	1196	2.84	5170	5170	5130	6720	3620	5170	5164.15	2.96	0	-183	5276	5222	5136	5082	4996	5250	5110	51	1550	500	3300	10	1	10210765	528	-28.72	0.53	12	0.01	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.42	N	038950	500	51 억	302399	N	N	N	N
162	20230703	160352	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	5170	110	2	2.17	215848840	42098	85.85	5060	5190	5050	6570	3550	5060	5126.91	2.89	0	6806	5170	5115	5035	4980	4900	5142	5007	51	1510	500	3230	10	1	10210765	528	-28.72	0.53	12	0.41	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.50	N	038950	500	51 억	295383	N	N	N	N
163	20230703	150355	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	5150	90	2	1.78	159496020	31192	63.61	5060	5170	5050	6570	3550	5060	5113.37	2.89	0	5531	5170	5115	5035	4980	4900	5142	5007	51	1510	500	3230	10	1	10210765	526	-28.61	0.52	12	0.31	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.50	N	038950	500	51 억	295383	N	N	N	N
164	20230703	140353	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	5160	100	2	1.98	145284000	28425	57.97	5060	5170	5050	6570	3550	5060	5111.14	2.89	0	4987	5170	5115	5035	4980	4900	5142	5007	51	1510	500	3230	10	1	10210765	527	-28.67	0.52	12	0.28	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.50	N	038950	500	51 억	295383	N	N	N	N
165	20230703	130353	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	5140	80	2	1.58	100849450	19786	40.35	5060	5140	5050	6570	3550	5060	5097.02	2.89	0	6558	5170	5115	5035	4980	4900	5142	5007	51	1510	500	3230	10	1	10210765	525	-28.56	0.52	12	0.19	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.50	N	038950	500	51 억	295383	N	N	N	N
166	20230703	120354	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	5100	40	2	0.79	88221340	17311	35.30	5060	5140	5050	6570	3550	5060	5096.27	2.89	0	5734	5170	5115	5035	4980	4900	5142	5007	51	1510	500	3230	10	1	10210765	521	-28.33	0.52	12	0.17	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.50	N	038950	500	51 억	295383	N	N	N	N
167	20230703	110353	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	5110	50	2	0.99	70455220	13827	28.20	5060	5140	5050	6570	3550	5060	5095.49	2.89	0	5110	5170	5115	5035	4980	4900	5142	5007	51	1510	500	3230	10	1	10210765	522	-28.39	0.52	12	0.14	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.50	N	038950	500	51 억	295383	N	N	N	N
168	20230703	100347	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	5140	80	2	1.58	60649220	11908	24.28	5060	5140	5050	6570	3550	5060	5093.16	2.89	0	4913	5170	5115	5035	4980	4900	5142	5007	51	1510	500	3230	10	1	10210765	525	-28.56	0.52	12	0.12	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.50	N	038950	500	51 억	295383	N	N	N	N
169	20230703	090348	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	5060	0	3	0.00	1953100	386	0.79	5060	5060	5050	6570	3550	5060	5059.84	2.89	0	-6	5170	5115	5035	4980	4900	5142	5007	51	1510	500	3230	10	1	10210765	517	-28.11	0.51	12	0.00	-180.00	9845.00	6730	20230223	-24.81	4180	20221013	21.05	6730	-24.81	20230223	4290	17.95	20230103	6730	-24.81	20230223	4180	21.05	20221013	1.50	N	038950	500	51 억	295383	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History