KissMeData/091440/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2050	10	2	0.49	63691445	30980	101.21	2050	2095	2045	2650	1430	2040	2055.89	2.29	0	-2200	2120	2080	2040	2000	1960	2100	2020	51	610	500	1340	5	1	10237989	210	-1.41	1.21	12	0.30	-1457.00	1699.00	4580	20220908	-55.24	1904	20230727	7.67	3060	-33.01	20230126	1904	7.67	20230727	4580	-55.24	20220908	1904	7.67	20230727	0.16	N	091440	500	51 억	234639	N	N	N	N
3	20230731	150715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	25	2	1.23	60668685	29507	96.39	2050	2095	2045	2650	1430	2040	2056.08	2.29	0	-2196	2120	2080	2040	2000	1960	2100	2020	51	610	500	1340	5	1	10237989	211	-1.42	1.22	12	0.29	-1457.00	1699.00	4580	20220908	-54.91	1904	20230727	8.46	3060	-32.52	20230126	1904	8.46	20230727	4580	-54.91	20220908	1904	8.46	20230727	0.16	N	091440	500	51 억	234639	N	N	N	N
4	20230731	140718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	25	2	1.23	56012680	27248	89.01	2050	2095	2045	2650	1430	2040	2055.66	2.29	0	-1901	2120	2080	2040	2000	1960	2100	2020	51	610	500	1340	5	1	10237989	211	-1.42	1.22	12	0.27	-1457.00	1699.00	4580	20220908	-54.91	1904	20230727	8.46	3060	-32.52	20230126	1904	8.46	20230727	4580	-54.91	20220908	1904	8.46	20230727	0.16	N	091440	500	51 억	234639	N	N	N	N
5	20230731	130717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2060	20	2	0.98	53696230	26125	85.35	2050	2095	2045	2650	1430	2040	2055.36	2.29	0	-1953	2120	2080	2040	2000	1960	2100	2020	51	610	500	1340	5	1	10237989	211	-1.41	1.21	12	0.26	-1457.00	1699.00	4580	20220908	-55.02	1904	20230727	8.19	3060	-32.68	20230126	1904	8.19	20230727	4580	-55.02	20220908	1904	8.19	20230727	0.16	N	091440	500	51 억	234639	N	N	N	N
6	20230731	120723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2065	25	2	1.23	51743275	25177	82.25	2050	2095	2045	2650	1430	2040	2055.18	2.29	0	-1942	2120	2080	2040	2000	1960	2100	2020	51	610	500	1340	5	1	10237989	211	-1.42	1.22	12	0.25	-1457.00	1699.00	4580	20220908	-54.91	1904	20230727	8.46	3060	-32.52	20230126	1904	8.46	20230727	4580	-54.91	20220908	1904	8.46	20230727	0.16	N	091440	500	51 억	234639	N	N	N	N
7	20230731	110727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2060	20	2	0.98	48927285	23808	77.78	2050	2095	2045	2650	1430	2040	2055.08	2.29	0	-2493	2120	2080	2040	2000	1960	2100	2020	51	610	500	1340	5	1	10237989	211	-1.41	1.21	12	0.23	-1457.00	1699.00	4580	20220908	-55.02	1904	20230727	8.19	3060	-32.68	20230126	1904	8.19	20230727	4580	-55.02	20220908	1904	8.19	20230727	0.16	N	091440	500	51 억	234639	N	N	N	N
8	20230731	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2050	10	2	0.49	47042655	22893	74.79	2050	2095	2045	2650	1430	2040	2054.89	2.29	0	-2493	2120	2080	2040	2000	1960	2100	2020	51	610	500	1340	5	1	10237989	210	-1.41	1.21	12	0.22	-1457.00	1699.00	4580	20220908	-55.24	1904	20230727	7.67	3060	-33.01	20230126	1904	7.67	20230727	4580	-55.24	20220908	1904	7.67	20230727	0.16	N	091440	500	51 억	234639	N	N	N	N
9	20230731	090716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2050	10	2	0.49	3683850	1797	5.87	2050	2050	2050	2650	1430	2040	2050.00	2.29	0	392	2120	2080	2040	2000	1960	2100	2020	51	610	500	1340	5	1	10237989	210	-1.41	1.21	12	0.02	-1457.00	1699.00	4580	20220908	-55.24	1904	20230727	7.67	3060	-33.01	20230126	1904	7.67	20230727	4580	-55.24	20220908	1904	7.67	20230727	0.16	N	091440	500	51 억	234639	N	N	N	N
10	20230728	160717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2040	48	2	2.41	62263035	30607	38.73	2000	2080	2000	2585	1395	1992	2034.27	2.21	0	8210	2053	2022	1963	1932	1873	2038	1948	51	595	500	1310	5	1	10237989	209	-1.40	1.20	12	0.30	-1457.00	1699.00	4580	20220908	-55.46	1904	20230727	7.14	3060	-33.33	20230126	1904	7.14	20230727	4580	-55.46	20220908	1904	7.14	20230727	0.16	N	091440	500	51 억	226433	N	N	N	N
11	20230728	150717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2045	53	2	2.66	62105820	30530	38.63	2000	2080	2000	2585	1395	1992	2034.26	2.21	0	8210	2053	2022	1963	1932	1873	2038	1948	51	595	500	1310	5	1	10237989	209	-1.40	1.20	12	0.30	-1457.00	1699.00	4580	20220908	-55.35	1904	20230727	7.41	3060	-33.17	20230126	1904	7.41	20230727	4580	-55.35	20220908	1904	7.41	20230727	0.16	N	091440	500	51 억	226433	N	N	N	N
12	20230728	140714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2045	53	2	2.66	55658705	27360	34.62	2000	2080	2000	2585	1395	1992	2034.31	2.21	0	8329	2053	2022	1963	1932	1873	2038	1948	51	595	500	1310	5	1	10237989	209	-1.40	1.20	12	0.27	-1457.00	1699.00	4580	20220908	-55.35	1904	20230727	7.41	3060	-33.17	20230126	1904	7.41	20230727	4580	-55.35	20220908	1904	7.41	20230727	0.16	N	091440	500	51 억	226433	N	N	N	N
13	20230728	130717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2035	43	2	2.16	51407405	25273	31.98	2000	2080	2000	2585	1395	1992	2034.08	2.21	0	7684	2053	2022	1963	1932	1873	2038	1948	51	595	500	1310	5	1	10237989	208	-1.40	1.20	12	0.25	-1457.00	1699.00	4580	20220908	-55.57	1904	20230727	6.88	3060	-33.50	20230126	1904	6.88	20230727	4580	-55.57	20220908	1904	6.88	20230727	0.16	N	091440	500	51 억	226433	N	N	N	N
14	20230728	120714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2060	68	2	3.41	44908215	22080	27.94	2000	2080	2000	2585	1395	1992	2033.89	2.21	0	7151	2053	2022	1963	1932	1873	2038	1948	51	595	500	1310	5	1	10237989	211	-1.41	1.21	12	0.22	-1457.00	1699.00	4580	20220908	-55.02	1904	20230727	8.19	3060	-32.68	20230126	1904	8.19	20230727	4580	-55.02	20220908	1904	8.19	20230727	0.16	N	091440	500	51 억	226433	N	N	N	N
15	20230728	110721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2055	63	2	3.16	41785070	20556	26.01	2000	2080	2000	2585	1395	1992	2032.74	2.21	0	6855	2053	2022	1963	1932	1873	2038	1948	51	595	500	1310	5	1	10237989	210	-1.41	1.21	12	0.20	-1457.00	1699.00	4580	20220908	-55.13	1904	20230727	7.93	3060	-32.84	20230126	1904	7.93	20230727	4580	-55.13	20220908	1904	7.93	20230727	0.16	N	091440	500	51 억	226433	N	N	N	N
16	20230728	100712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2030	38	2	1.91	19418670	9606	12.15	2000	2055	2000	2585	1395	1992	2021.51	2.21	0	2301	2053	2022	1963	1932	1873	2038	1948	51	595	500	1310	5	1	10237989	208	-1.39	1.19	12	0.09	-1457.00	1699.00	4580	20220908	-55.68	1904	20230727	6.62	3060	-33.66	20230126	1904	6.62	20230727	4580	-55.68	20220908	1904	6.62	20230727	0.16	N	091440	500	51 억	226433	N	N	N	N
17	20230728	090719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2035	43	2	2.16	9734930	4849	6.14	2000	2040	2000	2585	1395	1992	2007.62	2.21	0	1375	2053	2022	1963	1932	1873	2038	1948	51	595	500	1310	5	1	10237989	208	-1.40	1.20	12	0.05	-1457.00	1699.00	4580	20220908	-55.57	1904	20230727	6.88	3060	-33.50	20230126	1904	6.88	20230727	4580	-55.57	20220908	1904	6.88	20230727	0.16	N	091440	500	51 억	226433	N	N	N	N
18	20230727	160713	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1992	72	2	3.75	155091838	79029	31.21	1920	1994	1904	2495	1344	1920	1962.47	1.95	-41009	27282	2130	2025	1970	1865	1810	1997	1837	51	575	500	1260	1	1	10237989	204	-1.37	1.17	12	0.77	-1457.00	1699.00	4580	20220908	-56.51	1904	20230727	4.62	3060	-34.90	20230126	1904	4.62	20230727	4580	-56.51	20220908	1904	4.62	20230727	0.16	N	091440	500	51 억	199151	N	N	N	N
19	20230727	150714	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1993	73	2	3.80	145749017	74316	29.35	1920	1994	1904	2495	1344	1920	1961.21	1.95	-41009	27234	2130	2025	1970	1865	1810	1997	1837	51	575	500	1260	1	1	10237989	204	-1.37	1.17	12	0.73	-1457.00	1699.00	4580	20220908	-56.48	1904	20230727	4.67	3060	-34.87	20230126	1904	4.67	20230727	4580	-56.48	20220908	1904	4.67	20230727	0.16	N	091440	500	51 억	199151	N	N	N	N
20	20230727	140710	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1986	66	2	3.44	137049668	69943	27.62	1920	1988	1904	2495	1344	1920	1959.45	1.95	-41009	25267	2130	2025	1970	1865	1810	1997	1837	51	575	500	1260	1	1	10237989	203	-1.36	1.17	12	0.68	-1457.00	1699.00	4580	20220908	-56.64	1904	20230727	4.31	3060	-35.10	20230126	1904	4.31	20230727	4580	-56.64	20220908	1904	4.31	20230727	0.16	N	091440	500	51 억	199151	N	N	N	N
21	20230727	130709	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1981	61	2	3.18	128529204	65651	25.93	1920	1988	1904	2495	1344	1920	1957.76	1.95	-41009	23539	2130	2025	1970	1865	1810	1997	1837	51	575	500	1260	1	1	10237989	203	-1.36	1.17	12	0.64	-1457.00	1699.00	4580	20220908	-56.75	1904	20230727	4.04	3060	-35.26	20230126	1904	4.04	20230727	4580	-56.75	20220908	1904	4.04	20230727	0.16	N	091440	500	51 억	199151	N	N	N	N
22	20230727	120712	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1983	63	2	3.28	118846541	60755	23.99	1920	1988	1904	2495	1344	1920	1956.16	1.95	-41009	25101	2130	2025	1970	1865	1810	1997	1837	51	575	500	1260	1	1	10237989	203	-1.36	1.17	12	0.59	-1457.00	1699.00	4580	20220908	-56.70	1904	20230727	4.15	3060	-35.20	20230126	1904	4.15	20230727	4580	-56.70	20220908	1904	4.15	20230727	0.16	N	091440	500	51 억	199151	N	N	N	N
23	20230727	110714	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1978	58	2	3.02	113296090	57949	22.89	1920	1988	1904	2495	1344	1920	1955.10	1.95	-41009	24719	2130	2025	1970	1865	1810	1997	1837	51	575	500	1260	1	1	10237989	203	-1.36	1.16	12	0.57	-1457.00	1699.00	4580	20220908	-56.81	1904	20230727	3.89	3060	-35.36	20230126	1904	3.89	20230727	4580	-56.81	20220908	1904	3.89	20230727	0.16	N	091440	500	51 억	199151	N	N	N	N
24	20230727	100711	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1978	58	2	3.02	95155207	48748	19.25	1920	1988	1904	2495	1344	1920	1951.98	1.95	-41009	23361	2130	2025	1970	1865	1810	1997	1837	51	575	500	1260	1	1	10237989	203	-1.36	1.16	12	0.48	-1457.00	1699.00	4580	20220908	-56.81	1904	20230727	3.89	3060	-35.36	20230126	1904	3.89	20230727	4580	-56.81	20220908	1904	3.89	20230727	0.16	N	091440	500	51 억	199151	N	N	N	N
25	20230727	090709	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1957	37	2	1.93	21664051	11271	4.45	1920	1959	1904	2495	1344	1920	1922.11	1.95	-41009	5482	2130	2025	1970	1865	1810	1997	1837	51	575	500	1260	1	1	10237989	200	-1.34	1.15	12	0.11	-1457.00	1699.00	4580	20220908	-57.27	1904	20230727	2.78	3060	-36.05	20230126	1904	2.78	20230727	4580	-57.27	20220908	1904	2.78	20230727	0.16	N	091440	500	51 억	199151	N	N	N	N
26	20230726	160709	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1920	-155	5	-7.47	502085206	253111	226.11	2075	2075	1915	2695	1455	2075	1983.66	2.35	0	-41009	2165	2120	2085	2040	2005	2102	2022	51	620	500	1360	1	1	10237989	197	-1.32	1.13	12	2.47	-1457.00	1699.00	4580	20220908	-58.08	1915	20230726	0.26	3060	-37.25	20230126	1915	0.26	20230726	4580	-58.08	20220908	1915	0.26	20230726	0.07	N	091440	500	51 억	240160	N	N	N	N
27	20230726	150713	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1942	-133	5	-6.41	491467843	247593	221.18	2075	2075	1915	2695	1455	2075	1984.98	2.35	0	-38942	2165	2120	2085	2040	2005	2102	2022	51	620	500	1360	1	1	10237989	199	-1.33	1.14	12	2.42	-1457.00	1699.00	4580	20220908	-57.60	1915	20230726	1.41	3060	-36.54	20230126	1915	1.41	20230726	4580	-57.60	20220908	1915	1.41	20230726	0.07	N	091440	500	51 억	240160	N	N	N	N
28	20230726	140708	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1944	-131	5	-6.31	420055936	210807	188.32	2075	2075	1915	2695	1455	2075	1992.61	2.35	0	-45633	2165	2120	2085	2040	2005	2102	2022	51	620	500	1360	1	1	10237989	199	-1.33	1.14	12	2.06	-1457.00	1699.00	4580	20220908	-57.55	1915	20230726	1.51	3060	-36.47	20230126	1915	1.51	20230726	4580	-57.55	20220908	1915	1.51	20230726	0.07	N	091440	500	51 억	240160	N	N	N	N
29	20230726	130707	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1962	-113	5	-5.45	346565914	172990	154.54	2075	2075	1950	2695	1455	2075	2003.39	2.35	0	-42447	2165	2120	2085	2040	2005	2102	2022	51	620	500	1360	1	1	10237989	201	-1.35	1.15	12	1.69	-1457.00	1699.00	4580	20220908	-57.16	1950	20230726	0.62	3060	-35.88	20230126	1950	0.62	20230726	4580	-57.16	20220908	1950	0.62	20230726	0.07	N	091440	500	51 억	240160	N	N	N	N
30	20230726	120709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1989	-86	5	-4.14	245784251	121805	108.81	2075	2075	1970	2695	1455	2075	2017.85	2.35	0	-25686	2165	2120	2085	2040	2005	2102	2022	51	620	500	1360	1	1	10237989	204	-1.37	1.17	12	1.19	-1457.00	1699.00	4580	20220908	-56.57	1950	20221013	2.00	3060	-35.00	20230126	1970	0.96	20230726	4580	-56.57	20220908	1950	2.00	20221013	0.07	N	091440	500	51 억	240160	N	N	N	N
31	20230726	110703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2030	-45	5	-2.17	206080656	102022	91.14	2075	2075	1970	2695	1455	2075	2019.96	2.35	0	-18278	2165	2120	2085	2040	2005	2102	2022	51	620	500	1360	5	1	10237989	208	-1.39	1.19	12	1.00	-1457.00	1699.00	4580	20220908	-55.68	1950	20221013	4.10	3060	-33.66	20230126	1970	3.05	20230726	4580	-55.68	20220908	1950	4.10	20221013	0.07	N	091440	500	51 억	240160	N	N	N	N
32	20230726	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2025	-50	5	-2.41	69711520	34496	30.82	2075	2075	2000	2695	1455	2075	2020.86	2.35	0	-7573	2165	2120	2085	2040	2005	2102	2022	51	620	500	1360	5	1	10237989	207	-1.39	1.19	12	0.34	-1457.00	1699.00	4580	20220908	-55.79	1950	20221013	3.85	3060	-33.82	20230126	1970	2.79	20230102	4580	-55.79	20220908	1950	3.85	20221013	0.07	N	091440	500	51 억	240160	N	N	N	N
33	20230726	090704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2010	-65	5	-3.13	21337000	10525	9.40	2075	2075	2000	2695	1455	2075	2027.27	2.35	0	-2067	2165	2120	2085	2040	2005	2102	2022	51	620	500	1360	5	1	10237989	206	-1.38	1.18	12	0.10	-1457.00	1699.00	4580	20220908	-56.11	1950	20221013	3.08	3060	-34.31	20230126	1970	2.03	20230102	4580	-56.11	20220908	1950	3.08	20221013	0.07	N	091440	500	51 억	240160	N	N	N	N
34	20230725	160703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2075	0	3	0.00	231679325	111537	113.86	2085	2130	2050	2695	1455	2075	2077.15	2.37	0	-2276	2165	2120	2080	2035	1995	2100	2015	51	620	500	1360	5	1	10237989	212	-1.42	1.22	12	1.09	-1457.00	1699.00	4580	20220908	-54.69	1950	20221013	6.41	3060	-32.19	20230126	1970	5.33	20230102	4580	-54.69	20220908	1950	6.41	20221013	0.07	N	091440	500	51 억	242436	N	N	N	N
35	20230725	150657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2070	-5	5	-0.24	208618675	100394	102.48	2085	2130	2050	2695	1455	2075	2078.00	2.37	0	-433	2165	2120	2080	2035	1995	2100	2015	51	620	500	1360	5	1	10237989	212	-1.42	1.22	12	0.98	-1457.00	1699.00	4580	20220908	-54.80	1950	20221013	6.15	3060	-32.35	20230126	1970	5.08	20230102	4580	-54.80	20220908	1950	6.15	20221013	0.07	N	091440	500	51 억	242436	N	N	N	N
36	20230725	140656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2080	5	2	0.24	184973520	88945	90.80	2085	2130	2050	2695	1455	2075	2079.64	2.37	0	365	2165	2120	2080	2035	1995	2100	2015	51	620	500	1360	5	1	10237989	213	-1.43	1.22	12	0.87	-1457.00	1699.00	4580	20220908	-54.59	1950	20221013	6.67	3060	-32.03	20230126	1970	5.58	20230102	4580	-54.59	20220908	1950	6.67	20221013	0.07	N	091440	500	51 억	242436	N	N	N	N
37	20230725	130703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2070	-5	5	-0.24	183931360	88443	90.28	2085	2130	2050	2695	1455	2075	2079.66	2.37	0	712	2165	2120	2080	2035	1995	2100	2015	51	620	500	1360	5	1	10237989	212	-1.42	1.22	12	0.86	-1457.00	1699.00	4580	20220908	-54.80	1950	20221013	6.15	3060	-32.35	20230126	1970	5.08	20230102	4580	-54.80	20220908	1950	6.15	20221013	0.07	N	091440	500	51 억	242436	N	N	N	N
38	20230725	120702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2075	0	3	0.00	177251400	85207	86.98	2085	2130	2050	2695	1455	2075	2080.24	2.37	0	636	2165	2120	2080	2035	1995	2100	2015	51	620	500	1360	5	1	10237989	212	-1.42	1.22	12	0.83	-1457.00	1699.00	4580	20220908	-54.69	1950	20221013	6.41	3060	-32.19	20230126	1970	5.33	20230102	4580	-54.69	20220908	1950	6.41	20221013	0.07	N	091440	500	51 억	242436	N	N	N	N
39	20230725	110701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2060	-15	5	-0.72	148510265	71238	72.72	2085	2130	2050	2695	1455	2075	2084.71	2.37	0	-127	2165	2120	2080	2035	1995	2100	2015	51	620	500	1360	5	1	10237989	211	-1.41	1.21	12	0.70	-1457.00	1699.00	4580	20220908	-55.02	1950	20221013	5.64	3060	-32.68	20230126	1970	4.57	20230102	4580	-55.02	20220908	1950	5.64	20221013	0.07	N	091440	500	51 억	242436	N	N	N	N
40	20230725	100700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2090	15	2	0.72	88346275	42094	42.97	2085	2130	2065	2695	1455	2075	2098.79	2.37	0	3213	2165	2120	2080	2035	1995	2100	2015	51	620	500	1360	5	1	10237989	214	-1.43	1.23	12	0.41	-1457.00	1699.00	4580	20220908	-54.37	1950	20221013	7.18	3060	-31.70	20230126	1970	6.09	20230102	4580	-54.37	20220908	1950	7.18	20221013	0.07	N	091440	500	51 억	242436	N	N	N	N
41	20230725	090659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	50	2	2.41	37098900	17552	17.92	2085	2130	2085	2695	1455	2075	2113.66	2.37	0	8032	2165	2120	2080	2035	1995	2100	2015	51	620	500	1360	5	1	10237989	218	-1.46	1.25	12	0.17	-1457.00	1699.00	4580	20220908	-53.60	1950	20221013	8.97	3060	-30.56	20230126	1970	7.87	20230102	4580	-53.60	20220908	1950	8.97	20221013	0.07	N	091440	500	51 억	242436	N	N	N	N
42	20230724	160702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2075	-35	5	-1.66	204398080	97939	104.15	2120	2125	2040	2740	1480	2110	2086.98	2.35	0	1099	2246	2177	2126	2057	2006	2152	2032	51	630	500	1390	5	1	10237989	212	-1.42	1.22	12	0.96	-1457.00	1699.00	4580	20220908	-54.69	1950	20221013	6.41	3060	-32.19	20230126	1970	5.33	20230102	4580	-54.69	20220908	1950	6.41	20221013	0.06	N	091440	500	51 억	240569	N	N	N	N
43	20230724	150658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2110	0	3	0.00	196593225	94197	100.17	2120	2125	2040	2740	1480	2110	2087.02	2.35	0	1600	2246	2177	2126	2057	2006	2152	2032	51	630	500	1390	5	1	10237989	216	-1.45	1.24	12	0.92	-1457.00	1699.00	4580	20220908	-53.93	1950	20221013	8.21	3060	-31.05	20230126	1970	7.11	20230102	4580	-53.93	20220908	1950	8.21	20221013	0.06	N	091440	500	51 억	240569	N	N	N	N
44	20230724	140656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2090	-20	5	-0.95	187823545	90010	95.72	2120	2120	2040	2740	1480	2110	2086.68	2.35	0	2188	2246	2177	2126	2057	2006	2152	2032	51	630	500	1390	5	1	10237989	214	-1.43	1.23	12	0.88	-1457.00	1699.00	4580	20220908	-54.37	1950	20221013	7.18	3060	-31.70	20230126	1970	6.09	20230102	4580	-54.37	20220908	1950	7.18	20221013	0.06	N	091440	500	51 억	240569	N	N	N	N
45	20230724	130657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2085	-25	5	-1.18	185360255	88828	94.46	2120	2120	2040	2740	1480	2110	2086.71	2.35	0	2343	2246	2177	2126	2057	2006	2152	2032	51	630	500	1390	5	1	10237989	213	-1.43	1.23	12	0.87	-1457.00	1699.00	4580	20220908	-54.48	1950	20221013	6.92	3060	-31.86	20230126	1970	5.84	20230102	4580	-54.48	20220908	1950	6.92	20221013	0.06	N	091440	500	51 억	240569	N	N	N	N
46	20230724	120658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2085	-25	5	-1.18	142377810	67991	72.30	2120	2120	2070	2740	1480	2110	2094.05	2.35	0	3697	2246	2177	2126	2057	2006	2152	2032	51	630	500	1390	5	1	10237989	213	-1.43	1.23	12	0.66	-1457.00	1699.00	4580	20220908	-54.48	1950	20221013	6.92	3060	-31.86	20230126	1970	5.84	20230102	4580	-54.48	20220908	1950	6.92	20221013	0.06	N	091440	500	51 억	240569	N	N	N	N
47	20230724	110701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2100	-10	5	-0.47	121263545	57819	61.49	2120	2120	2075	2740	1480	2110	2097.28	2.35	0	4523	2246	2177	2126	2057	2006	2152	2032	51	630	500	1390	5	1	10237989	215	-1.44	1.24	12	0.56	-1457.00	1699.00	4580	20220908	-54.15	1950	20221013	7.69	3060	-31.37	20230126	1970	6.60	20230102	4580	-54.15	20220908	1950	7.69	20221013	0.06	N	091440	500	51 억	240569	N	N	N	N
48	20230724	100655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2095	-15	5	-0.71	94853220	45138	48.00	2120	2120	2080	2740	1480	2110	2101.39	2.35	0	1814	2246	2177	2126	2057	2006	2152	2032	51	630	500	1390	5	1	10237989	214	-1.44	1.23	12	0.44	-1457.00	1699.00	4580	20220908	-54.26	1950	20221013	7.44	3060	-31.54	20230126	1970	6.35	20230102	4580	-54.26	20220908	1950	7.44	20221013	0.06	N	091440	500	51 억	240569	N	N	N	N
49	20230724	090657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2100	-10	5	-0.47	23614410	11180	11.89	2120	2120	2100	2740	1480	2110	2112.22	2.35	0	-5330	2246	2177	2126	2057	2006	2152	2032	51	630	500	1390	5	1	10237989	215	-1.44	1.24	12	0.11	-1457.00	1699.00	4580	20220908	-54.15	1950	20221013	7.69	3060	-31.37	20230126	1970	6.60	20230102	4580	-54.15	20220908	1950	7.69	20221013	0.06	N	091440	500	51 억	240569	N	N	N	N
50	20230721	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2110	-60	5	-2.76	199310360	93950	332.64	2155	2195	2075	2820	1520	2170	2121.70	2.40	0	-4523	2203	2186	2153	2136	2103	2195	2145	51	650	500	1430	5	1	10237989	216	-1.45	1.24	12	0.92	-1457.00	1699.00	4580	20220908	-53.93	1950	20221013	8.21	3060	-31.05	20230126	1970	7.11	20230102	4580	-53.93	20220908	1950	8.21	20221013	0.05	N	091440	500	51 억	245783	N	N	N	N
51	20230721	150654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2115	-55	5	-2.53	179717440	84679	299.81	2155	2195	2075	2820	1520	2170	2122.34	2.40	0	-3733	2203	2186	2153	2136	2103	2195	2145	51	650	500	1430	5	1	10237989	217	-1.45	1.24	12	0.83	-1457.00	1699.00	4580	20220908	-53.82	1950	20221013	8.46	3060	-30.88	20230126	1970	7.36	20230102	4580	-53.82	20220908	1950	8.46	20221013	0.05	N	091440	500	51 억	245783	N	N	N	N
52	20230721	140651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	-45	5	-2.07	139335145	65532	232.02	2155	2195	2075	2820	1520	2170	2126.22	2.40	0	-3103	2203	2186	2153	2136	2103	2195	2145	51	650	500	1430	5	1	10237989	218	-1.46	1.25	12	0.64	-1457.00	1699.00	4580	20220908	-53.60	1950	20221013	8.97	3060	-30.56	20230126	1970	7.87	20230102	4580	-53.60	20220908	1950	8.97	20221013	0.05	N	091440	500	51 억	245783	N	N	N	N
53	20230721	130653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	-20	5	-0.92	50490380	23458	83.05	2155	2195	2145	2820	1520	2170	2152.37	2.40	0	-4989	2203	2186	2153	2136	2103	2195	2145	51	650	500	1430	5	1	10237989	220	-1.48	1.27	12	0.23	-1457.00	1699.00	4580	20220908	-53.06	1950	20221013	10.26	3060	-29.74	20230126	1970	9.14	20230102	4580	-53.06	20220908	1950	10.26	20221013	0.05	N	091440	500	51 억	245783	N	N	N	N
54	20230721	120702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-10	5	-0.46	19797565	9175	32.48	2155	2195	2145	2820	1520	2170	2157.77	2.40	0	-1166	2203	2186	2153	2136	2103	2195	2145	51	650	500	1430	5	1	10237989	221	-1.48	1.27	12	0.09	-1457.00	1699.00	4580	20220908	-52.84	1950	20221013	10.77	3060	-29.41	20230126	1970	9.64	20230102	4580	-52.84	20220908	1950	10.77	20221013	0.05	N	091440	500	51 억	245783	N	N	N	N
55	20230721	110657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-25	5	-1.15	13475000	6242	22.10	2155	2195	2145	2820	1520	2170	2158.76	2.40	0	-546	2203	2186	2153	2136	2103	2195	2145	51	650	500	1430	5	1	10237989	220	-1.47	1.26	12	0.06	-1457.00	1699.00	4580	20220908	-53.17	1950	20221013	10.00	3060	-29.90	20230126	1970	8.88	20230102	4580	-53.17	20220908	1950	10.00	20221013	0.05	N	091440	500	51 억	245783	N	N	N	N
56	20230721	100657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	-20	5	-0.92	8161445	3768	13.34	2155	2195	2145	2820	1520	2170	2165.99	2.40	0	-391	2203	2186	2153	2136	2103	2195	2145	51	650	500	1430	5	1	10237989	220	-1.48	1.27	12	0.04	-1457.00	1699.00	4580	20220908	-53.06	1950	20221013	10.26	3060	-29.74	20230126	1970	9.14	20230102	4580	-53.06	20220908	1950	10.26	20221013	0.05	N	091440	500	51 억	245783	N	N	N	N
57	20230721	090656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	5	2	0.23	4177900	1939	6.87	2155	2175	2145	2820	1520	2170	2154.67	2.40	0	352	2203	2186	2153	2136	2103	2195	2145	51	650	500	1430	5	1	10237989	223	-1.49	1.28	12	0.02	-1457.00	1699.00	4580	20220908	-52.51	1950	20221013	11.54	3060	-28.92	20230126	1970	10.41	20230102	4580	-52.51	20220908	1950	11.54	20221013	0.05	N	091440	500	51 억	245783	N	N	N	N
58	20230720	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	35	2	1.64	60438405	28244	40.89	2145	2170	2120	2775	1495	2135	2139.87	2.37	0	3148	2245	2190	2145	2090	2045	2167	2067	51	640	500	1400	5	1	10237989	222	-1.49	1.28	12	0.28	-1457.00	1699.00	4580	20220908	-52.62	1950	20221013	11.28	3060	-29.08	20230126	1970	10.15	20230102	4580	-52.62	20220908	1950	11.28	20221013	0.05	N	091440	500	51 억	242628	N	N	N	N
59	20230720	150650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	35	2	1.64	59579335	27848	40.32	2145	2170	2120	2775	1495	2135	2139.45	2.37	0	3198	2245	2190	2145	2090	2045	2167	2067	51	640	500	1400	5	1	10237989	222	-1.49	1.28	12	0.27	-1457.00	1699.00	4580	20220908	-52.62	1950	20221013	11.28	3060	-29.08	20230126	1970	10.15	20230102	4580	-52.62	20220908	1950	11.28	20221013	0.05	N	091440	500	51 억	242628	N	N	N	N
60	20230720	140649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	25	2	1.17	58444025	27323	39.56	2145	2160	2120	2775	1495	2135	2139.00	2.37	0	3393	2245	2190	2145	2090	2045	2167	2067	51	640	500	1400	5	1	10237989	221	-1.48	1.27	12	0.27	-1457.00	1699.00	4580	20220908	-52.84	1950	20221013	10.77	3060	-29.41	20230126	1970	9.64	20230102	4580	-52.84	20220908	1950	10.77	20221013	0.05	N	091440	500	51 억	242628	N	N	N	N
61	20230720	130649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	15	2	0.70	56840235	26579	38.48	2145	2150	2120	2775	1495	2135	2138.54	2.37	0	3567	2245	2190	2145	2090	2045	2167	2067	51	640	500	1400	5	1	10237989	220	-1.48	1.27	12	0.26	-1457.00	1699.00	4580	20220908	-53.06	1950	20221013	10.26	3060	-29.74	20230126	1970	9.14	20230102	4580	-53.06	20220908	1950	10.26	20221013	0.05	N	091440	500	51 억	242628	N	N	N	N
62	20230720	120654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	5	2	0.23	51042300	23876	34.57	2145	2145	2120	2775	1495	2135	2137.81	2.37	0	3324	2245	2190	2145	2090	2045	2167	2067	51	640	500	1400	5	1	10237989	219	-1.47	1.26	12	0.23	-1457.00	1699.00	4580	20220908	-53.28	1950	20221013	9.74	3060	-30.07	20230126	1970	8.63	20230102	4580	-53.28	20220908	1950	9.74	20221013	0.05	N	091440	500	51 억	242628	N	N	N	N
63	20230720	110652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	5	2	0.23	46761875	21871	31.67	2145	2145	2120	2775	1495	2135	2138.08	2.37	0	3331	2245	2190	2145	2090	2045	2167	2067	51	640	500	1400	5	1	10237989	219	-1.47	1.26	12	0.21	-1457.00	1699.00	4580	20220908	-53.28	1950	20221013	9.74	3060	-30.07	20230126	1970	8.63	20230102	4580	-53.28	20220908	1950	9.74	20221013	0.05	N	091440	500	51 억	242628	N	N	N	N
64	20230720	100646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	-5	5	-0.23	41979280	19631	28.42	2145	2145	2120	2775	1495	2135	2138.42	2.37	0	3080	2245	2190	2145	2090	2045	2167	2067	51	640	500	1400	5	1	10237989	218	-1.46	1.25	12	0.19	-1457.00	1699.00	4580	20220908	-53.49	1950	20221013	9.23	3060	-30.39	20230126	1970	8.12	20230102	4580	-53.49	20220908	1950	9.23	20221013	0.05	N	091440	500	51 억	242628	N	N	N	N
65	20230720	090646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	10	2	0.47	4056195	1891	2.74	2145	2145	2145	2775	1495	2135	2145.00	2.37	0	-74	2245	2190	2145	2090	2045	2167	2067	51	640	500	1400	5	1	10237989	220	-1.47	1.26	12	0.02	-1457.00	1699.00	4580	20220908	-53.17	1950	20221013	10.00	3060	-29.90	20230126	1970	8.88	20230102	4580	-53.17	20220908	1950	10.00	20221013	0.05	N	091440	500	51 억	242628	N	N	N	N
66	20230719	160659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	-40	5	-1.84	147649255	69056	56.95	2200	2200	2100	2825	1525	2175	2138.11	2.36	0	1633	2295	2235	2200	2140	2105	2217	2122	51	650	500	1430	5	1	10237989	219	-1.47	1.26	12	0.67	-1457.00	1699.00	4580	20220908	-53.38	1950	20221013	9.49	3060	-30.23	20230126	1970	8.38	20230102	4580	-53.38	20220908	1950	9.49	20221013	0.03	N	091440	500	51 억	241869	N	N	N	N
67	20230719	150659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	-20	5	-0.92	142647210	66718	55.02	2200	2200	2100	2825	1525	2175	2138.06	2.36	0	1888	2295	2235	2200	2140	2105	2217	2122	51	650	500	1430	5	1	10237989	221	-1.48	1.27	12	0.65	-1457.00	1699.00	4580	20220908	-52.95	1950	20221013	10.51	3060	-29.58	20230126	1970	9.39	20230102	4580	-52.95	20220908	1950	10.51	20221013	0.03	N	091440	500	51 억	241869	N	N	N	N
68	20230719	140700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	-25	5	-1.15	129475340	60586	49.96	2200	2200	2100	2825	1525	2175	2137.05	2.36	0	2358	2295	2235	2200	2140	2105	2217	2122	51	650	500	1430	5	1	10237989	220	-1.48	1.27	12	0.59	-1457.00	1699.00	4580	20220908	-53.06	1950	20221013	10.26	3060	-29.74	20230126	1970	9.14	20230102	4580	-53.06	20220908	1950	10.26	20221013	0.03	N	091440	500	51 억	241869	N	N	N	N
69	20230719	130653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-30	5	-1.38	101341890	47416	39.10	2200	2200	2100	2825	1525	2175	2137.29	2.36	0	1971	2295	2235	2200	2140	2105	2217	2122	51	650	500	1430	5	1	10237989	220	-1.47	1.26	12	0.46	-1457.00	1699.00	4580	20220908	-53.17	1950	20221013	10.00	3060	-29.90	20230126	1970	8.88	20230102	4580	-53.17	20220908	1950	10.00	20221013	0.03	N	091440	500	51 억	241869	N	N	N	N
70	20230719	120701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-15	5	-0.69	88904475	41583	34.29	2200	2200	2100	2825	1525	2175	2138.00	2.36	0	1755	2295	2235	2200	2140	2105	2217	2122	51	650	500	1430	5	1	10237989	221	-1.48	1.27	12	0.41	-1457.00	1699.00	4580	20220908	-52.84	1950	20221013	10.77	3060	-29.41	20230126	1970	9.64	20230102	4580	-52.84	20220908	1950	10.77	20221013	0.03	N	091440	500	51 억	241869	N	N	N	N
71	20230719	110700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	0	3	0.00	81711425	38248	31.54	2200	2200	2100	2825	1525	2175	2136.36	2.36	0	4037	2295	2235	2200	2140	2105	2217	2122	51	650	500	1430	5	1	10237989	223	-1.49	1.28	12	0.37	-1457.00	1699.00	4580	20220908	-52.51	1950	20221013	11.54	3060	-28.92	20230126	1970	10.41	20230102	4580	-52.51	20220908	1950	11.54	20221013	0.03	N	091440	500	51 억	241869	N	N	N	N
72	20230719	100655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	-5	5	-0.23	76486195	35831	29.55	2200	2200	2100	2825	1525	2175	2134.64	2.36	0	4150	2295	2235	2200	2140	2105	2217	2122	51	650	500	1430	5	1	10237989	222	-1.49	1.28	12	0.35	-1457.00	1699.00	4580	20220908	-52.62	1950	20221013	11.28	3060	-29.08	20230126	1970	10.15	20230102	4580	-52.62	20220908	1950	11.28	20221013	0.03	N	091440	500	51 억	241869	N	N	N	N
73	20230719	090654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	-5	5	-0.23	12956435	5957	4.91	2200	2200	2150	2825	1525	2175	2174.99	2.36	0	-1670	2295	2235	2200	2140	2105	2217	2122	51	650	500	1430	5	1	10237989	222	-1.49	1.28	12	0.06	-1457.00	1699.00	4580	20220908	-52.62	1950	20221013	11.28	3060	-29.08	20230126	1970	10.15	20230102	4580	-52.62	20220908	1950	11.28	20221013	0.03	N	091440	500	51 억	241869	N	N	N	N
74	20230718	160653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	-110	5	-4.81	266299900	121263	99.11	2260	2260	2165	2970	1600	2285	2196.03	2.59	0	-23099	2435	2360	2270	2195	2105	2397	2232	51	685	500	1500	5	1	10237989	223	-1.49	1.28	12	1.18	-1457.00	1699.00	4580	20220908	-52.51	1950	20221013	11.54	3060	-28.92	20230126	1970	10.41	20230102	4580	-52.51	20220908	1950	11.54	20221013	0.02	N	091440	500	51 억	264928	N	N	N	N
75	20230718	150653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-90	5	-3.94	241642425	109919	89.84	2260	2260	2165	2970	1600	2285	2198.34	2.59	0	-20567	2435	2360	2270	2195	2105	2397	2232	51	685	500	1500	5	1	10237989	225	-1.51	1.29	12	1.07	-1457.00	1699.00	4580	20220908	-52.07	1950	20221013	12.56	3060	-28.27	20230126	1970	11.42	20230102	4580	-52.07	20220908	1950	12.56	20221013	0.02	N	091440	500	51 억	264928	N	N	N	N
76	20230718	140650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	-95	5	-4.16	197487935	89658	73.28	2260	2260	2165	2970	1600	2285	2202.65	2.59	0	-17677	2435	2360	2270	2195	2105	2397	2232	51	685	500	1500	5	1	10237989	224	-1.50	1.29	12	0.88	-1457.00	1699.00	4580	20220908	-52.18	1950	20221013	12.31	3060	-28.43	20230126	1970	11.17	20230102	4580	-52.18	20220908	1950	12.31	20221013	0.02	N	091440	500	51 억	264928	N	N	N	N
77	20230718	130651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-90	5	-3.94	190833320	86618	70.79	2260	2260	2165	2970	1600	2285	2203.13	2.59	0	-16794	2435	2360	2270	2195	2105	2397	2232	51	685	500	1500	5	1	10237989	225	-1.51	1.29	12	0.85	-1457.00	1699.00	4580	20220908	-52.07	1950	20221013	12.56	3060	-28.27	20230126	1970	11.42	20230102	4580	-52.07	20220908	1950	12.56	20221013	0.02	N	091440	500	51 억	264928	N	N	N	N
78	20230718	120656	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	-115	5	-5.03	179122315	81256	66.41	2260	2260	2165	2970	1600	2285	2204.38	2.59	0	-14785	2435	2360	2270	2195	2105	2397	2232	51	685	500	1500	5	1	10237989	222	-1.49	1.28	12	0.79	-1457.00	1699.00	4580	20220908	-52.62	1950	20221013	11.28	3060	-29.08	20230126	1970	10.15	20230102	4580	-52.62	20220908	1950	11.28	20221013	0.02	N	091440	500	51 억	264928	N	N	N	N
79	20230718	110657	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	-85	5	-3.72	140581775	63608	51.99	2260	2260	2185	2970	1600	2285	2210.09	2.59	0	-5306	2435	2360	2270	2195	2105	2397	2232	51	685	500	1500	5	1	10237989	225	-1.51	1.29	12	0.62	-1457.00	1699.00	4580	20220908	-51.97	1950	20221013	12.82	3060	-28.10	20230126	1970	11.68	20230102	4580	-51.97	20220908	1950	12.82	20221013	0.02	N	091440	500	51 억	264928	N	N	N	N
80	20230718	100649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-90	5	-3.94	115043430	51970	42.47	2260	2260	2185	2970	1600	2285	2213.60	2.59	0	-2475	2435	2360	2270	2195	2105	2397	2232	51	685	500	1500	5	1	10237989	225	-1.51	1.29	12	0.51	-1457.00	1699.00	4580	20220908	-52.07	1950	20221013	12.56	3060	-28.27	20230126	1970	11.42	20230102	4580	-52.07	20220908	1950	12.56	20221013	0.02	N	091440	500	51 억	264928	N	N	N	N
81	20230718	090648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-55	5	-2.41	34988810	15705	12.84	2260	2260	2220	2970	1600	2285	2227.75	2.59	0	6245	2435	2360	2270	2195	2105	2397	2232	51	685	500	1500	5	1	10237989	228	-1.53	1.31	12	0.15	-1457.00	1699.00	4580	20220908	-51.31	1950	20221013	14.36	3060	-27.12	20230126	1970	13.20	20230102	4580	-51.31	20220908	1950	14.36	20221013	0.02	N	091440	500	51 억	264928	N	N	N	N
82	20230717	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	40	2	1.78	263163935	117509	415.08	2245	2345	2180	2915	1575	2245	2236.21	2.80	0	-21766	2278	2261	2233	2216	2188	2270	2225	51	670	500	1480	5	1	10237989	234	-1.57	1.34	12	1.15	-1457.00	1699.00	4580	20220908	-50.11	1950	20221013	17.18	3060	-25.33	20230126	1970	15.99	20230102	4580	-50.11	20220908	1950	17.18	20221013	0.00	N	091440	500	51 억	286702	N	N	N	N
83	20230717	150646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	50	2	2.23	228492490	102316	361.41	2245	2345	2180	2915	1575	2245	2233.20	2.80	0	-21568	2278	2261	2233	2216	2188	2270	2225	51	670	500	1480	5	1	10237989	235	-1.58	1.35	12	1.00	-1457.00	1699.00	4580	20220908	-49.89	1950	20221013	17.69	3060	-25.00	20230126	1970	16.50	20230102	4580	-49.89	20220908	1950	17.69	20221013	0.00	N	091440	500	51 억	286702	N	N	N	N
84	20230717	140649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	-35	5	-1.56	116196870	52752	186.34	2245	2245	2180	2915	1575	2245	2202.65	2.80	0	-23528	2278	2261	2233	2216	2188	2270	2225	51	670	500	1480	5	1	10237989	226	-1.52	1.30	12	0.52	-1457.00	1699.00	4580	20220908	-51.75	1950	20221013	13.33	3060	-27.78	20230126	1970	12.18	20230102	4580	-51.75	20220908	1950	13.33	20221013	0.00	N	091440	500	51 억	286702	N	N	N	N
85	20230717	130644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-50	5	-2.23	112589280	51116	180.56	2245	2245	2180	2915	1575	2245	2202.57	2.80	0	-23087	2278	2261	2233	2216	2188	2270	2225	51	670	500	1480	5	1	10237989	225	-1.51	1.29	12	0.50	-1457.00	1699.00	4580	20220908	-52.07	1950	20221013	12.56	3060	-28.27	20230126	1970	11.42	20230102	4580	-52.07	20220908	1950	12.56	20221013	0.00	N	091440	500	51 억	286702	N	N	N	N
86	20230717	120652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	-55	5	-2.45	101656450	46137	162.97	2245	2245	2180	2915	1575	2245	2203.30	2.80	0	-20455	2278	2261	2233	2216	2188	2270	2225	51	670	500	1480	5	1	10237989	224	-1.50	1.29	12	0.45	-1457.00	1699.00	4580	20220908	-52.18	1950	20221013	12.31	3060	-28.43	20230126	1970	11.17	20230102	4580	-52.18	20220908	1950	12.31	20221013	0.00	N	091440	500	51 억	286702	N	N	N	N
87	20230717	110644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-25	5	-1.11	89553100	40620	143.48	2245	2245	2180	2915	1575	2245	2204.59	2.80	0	-15098	2278	2261	2233	2216	2188	2270	2225	51	670	500	1480	5	1	10237989	227	-1.52	1.31	12	0.40	-1457.00	1699.00	4580	20220908	-51.53	1950	20221013	13.85	3060	-27.45	20230126	1970	12.69	20230102	4580	-51.53	20220908	1950	13.85	20221013	0.00	N	091440	500	51 억	286702	N	N	N	N
88	20230717	100645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	-55	5	-2.45	58435975	26453	93.44	2245	2245	2180	2915	1575	2245	2208.96	2.80	0	-12460	2278	2261	2233	2216	2188	2270	2225	51	670	500	1480	5	1	10237989	224	-1.50	1.29	12	0.26	-1457.00	1699.00	4580	20220908	-52.18	1950	20221013	12.31	3060	-28.43	20230126	1970	11.17	20230102	4580	-52.18	20220908	1950	12.31	20221013	0.00	N	091440	500	51 억	286702	N	N	N	N
89	20230717	090644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-50	5	-2.23	28255760	12747	45.03	2245	2245	2180	2915	1575	2245	2216.51	2.80	0	-4505	2278	2261	2233	2216	2188	2270	2225	51	670	500	1480	5	1	10237989	225	-1.51	1.29	12	0.12	-1457.00	1699.00	4580	20220908	-52.07	1950	20221013	12.56	3060	-28.27	20230126	1970	11.42	20230102	4580	-52.07	20220908	1950	12.56	20221013	0.00	N	091440	500	51 억	286702	N	N	N	N
90	20230714	160643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	35	2	1.58	61708740	27839	40.03	2215	2250	2205	2870	1550	2210	2216.63	2.84	0	-3987	2353	2281	2243	2171	2133	2262	2152	51	660	500	1450	5	1	10237989	230	-1.54	1.32	12	0.27	-1457.00	1699.00	4580	20220908	-50.98	1950	20221013	15.13	3060	-26.63	20230126	1970	13.96	20230102	4580	-50.98	20220908	1950	15.13	20221013	0.00	N	091440	500	51 억	290689	N	N	N	N
91	20230714	150647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-5	5	-0.23	58952480	26607	38.26	2215	2250	2205	2870	1550	2210	2215.68	2.84	0	-3315	2353	2281	2243	2171	2133	2262	2152	51	660	500	1450	5	1	10237989	226	-1.51	1.30	12	0.26	-1457.00	1699.00	4580	20220908	-51.86	1950	20221013	13.08	3060	-27.94	20230126	1970	11.93	20230102	4580	-51.86	20220908	1950	13.08	20221013	0.00	N	091440	500	51 억	290689	N	N	N	N
92	20230714	140650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	10	2	0.45	47503020	21429	30.82	2215	2250	2205	2870	1550	2210	2216.76	2.84	0	-3283	2353	2281	2243	2171	2133	2262	2152	51	660	500	1450	5	1	10237989	227	-1.52	1.31	12	0.21	-1457.00	1699.00	4580	20220908	-51.53	1950	20221013	13.85	3060	-27.45	20230126	1970	12.69	20230102	4580	-51.53	20220908	1950	13.85	20221013	0.00	N	091440	500	51 억	290689	N	N	N	N
93	20230714	130640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	10	2	0.45	44055090	19874	28.58	2215	2250	2205	2870	1550	2210	2216.72	2.84	0	-2529	2353	2281	2243	2171	2133	2262	2152	51	660	500	1450	5	1	10237989	227	-1.52	1.31	12	0.19	-1457.00	1699.00	4580	20220908	-51.53	1950	20221013	13.85	3060	-27.45	20230126	1970	12.69	20230102	4580	-51.53	20220908	1950	13.85	20221013	0.00	N	091440	500	51 억	290689	N	N	N	N
94	20230714	120643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2215	5	2	0.23	37948770	17126	24.63	2215	2250	2205	2870	1550	2210	2215.86	2.84	0	-1784	2353	2281	2243	2171	2133	2262	2152	51	660	500	1450	5	1	10237989	227	-1.52	1.30	12	0.17	-1457.00	1699.00	4580	20220908	-51.64	1950	20221013	13.59	3060	-27.61	20230126	1970	12.44	20230102	4580	-51.64	20220908	1950	13.59	20221013	0.00	N	091440	500	51 억	290689	N	N	N	N
95	20230714	110648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2215	5	2	0.23	24127175	10870	15.63	2215	2250	2210	2870	1550	2210	2219.61	2.84	0	-1541	2353	2281	2243	2171	2133	2262	2152	51	660	500	1450	5	1	10237989	227	-1.52	1.30	12	0.11	-1457.00	1699.00	4580	20220908	-51.64	1950	20221013	13.59	3060	-27.61	20230126	1970	12.44	20230102	4580	-51.64	20220908	1950	13.59	20221013	0.00	N	091440	500	51 억	290689	N	N	N	N
96	20230714	100650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	25	2	1.13	12841680	5782	8.31	2215	2250	2215	2870	1550	2210	2220.98	2.84	0	-1986	2353	2281	2243	2171	2133	2262	2152	51	660	500	1450	5	1	10237989	229	-1.53	1.32	12	0.06	-1457.00	1699.00	4580	20220908	-51.20	1950	20221013	14.62	3060	-26.96	20230126	1970	13.45	20230102	4580	-51.20	20220908	1950	14.62	20221013	0.00	N	091440	500	51 억	290689	N	N	N	N
97	20230714	090646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	35	2	1.58	4122010	1856	2.67	2215	2250	2215	2870	1550	2210	2220.91	2.84	0	-81	2353	2281	2243	2171	2133	2262	2152	51	660	500	1450	5	1	10237989	230	-1.54	1.32	12	0.02	-1457.00	1699.00	4580	20220908	-50.98	1950	20221013	15.13	3060	-26.63	20230126	1970	13.96	20230102	4580	-50.98	20220908	1950	15.13	20221013	0.00	N	091440	500	51 억	290689	N	N	N	N
98	20230713	160642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	-55	5	-2.43	156391210	69540	95.38	2310	2315	2205	2940	1590	2265	2248.94	2.91	0	-7507	2398	2331	2273	2206	2148	2302	2177	51	675	500	1490	5	1	10237989	226	-1.52	1.30	12	0.68	-1457.00	1699.00	4580	20220908	-51.75	1950	20221013	13.33	3060	-27.78	20230126	1970	12.18	20230102	4580	-51.75	20220908	1950	13.33	20221013	0.00	N	091440	500	51 억	298196	N	N	N	N
99	20230713	150638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-45	5	-1.99	145668985	64721	88.77	2310	2315	2205	2940	1590	2265	2250.72	2.91	0	-5312	2398	2331	2273	2206	2148	2302	2177	51	675	500	1490	5	1	10237989	227	-1.52	1.31	12	0.63	-1457.00	1699.00	4580	20220908	-51.53	1950	20221013	13.85	3060	-27.45	20230126	1970	12.69	20230102	4580	-51.53	20220908	1950	13.85	20221013	0.00	N	091440	500	51 억	298196	N	N	N	N
100	20230713	140638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	-55	5	-2.43	137205325	60903	83.53	2310	2315	2205	2940	1590	2265	2252.85	2.91	0	-4423	2398	2331	2273	2206	2148	2302	2177	51	675	500	1490	5	1	10237989	226	-1.52	1.30	12	0.59	-1457.00	1699.00	4580	20220908	-51.75	1950	20221013	13.33	3060	-27.78	20230126	1970	12.18	20230102	4580	-51.75	20220908	1950	13.33	20221013	0.00	N	091440	500	51 억	298196	N	N	N	N
101	20230713	130641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-45	5	-1.99	120073770	53169	72.93	2310	2315	2215	2940	1590	2265	2258.34	2.91	0	-816	2398	2331	2273	2206	2148	2302	2177	51	675	500	1490	5	1	10237989	227	-1.52	1.31	12	0.52	-1457.00	1699.00	4580	20220908	-51.53	1950	20221013	13.85	3060	-27.45	20230126	1970	12.69	20230102	4580	-51.53	20220908	1950	13.85	20221013	0.00	N	091440	500	51 억	298196	N	N	N	N
102	20230713	120635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-25	5	-1.10	90404270	39864	54.68	2310	2315	2240	2940	1590	2265	2267.82	2.91	0	1263	2398	2331	2273	2206	2148	2302	2177	51	675	500	1490	5	1	10237989	229	-1.54	1.32	12	0.39	-1457.00	1699.00	4580	20220908	-51.09	1950	20221013	14.87	3060	-26.80	20230126	1970	13.71	20230102	4580	-51.09	20220908	1950	14.87	20221013	0.00	N	091440	500	51 억	298196	N	N	N	N
103	20230713	110641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	-15	5	-0.66	73396550	32312	44.32	2310	2315	2250	2940	1590	2265	2271.50	2.91	0	2734	2398	2331	2273	2206	2148	2302	2177	51	675	500	1490	5	1	10237989	230	-1.54	1.32	12	0.32	-1457.00	1699.00	4580	20220908	-50.87	1950	20221013	15.38	3060	-26.47	20230126	1970	14.21	20230102	4580	-50.87	20220908	1950	15.38	20221013	0.00	N	091440	500	51 억	298196	N	N	N	N
104	20230713	100638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	-10	5	-0.44	63861840	28081	38.52	2310	2315	2250	2940	1590	2265	2274.20	2.91	0	2182	2398	2331	2273	2206	2148	2302	2177	51	675	500	1490	5	1	10237989	231	-1.55	1.33	12	0.27	-1457.00	1699.00	4580	20220908	-50.76	1950	20221013	15.64	3060	-26.31	20230126	1970	14.47	20230102	4580	-50.76	20220908	1950	15.64	20221013	0.00	N	091440	500	51 억	298196	N	N	N	N
105	20230713	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	15	2	0.66	31897670	13982	19.18	2310	2315	2255	2940	1590	2265	2281.34	2.91	0	-839	2398	2331	2273	2206	2148	2302	2177	51	675	500	1490	5	1	10237989	233	-1.56	1.34	12	0.14	-1457.00	1699.00	4580	20220908	-50.22	1950	20221013	16.92	3060	-25.49	20230126	1970	15.74	20230102	4580	-50.22	20220908	1950	16.92	20221013	0.00	N	091440	500	51 억	298196	N	N	N	N
106	20230712	160636	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-25	5	-1.09	161106280	71446	120.05	2290	2340	2215	2975	1605	2290	2254.94	3.00	0	-12249	2353	2321	2268	2236	2183	2337	2252	51	685	500	1510	5	1	10237989	232	-1.55	1.33	12	0.70	-1457.00	1699.00	4580	20220908	-50.55	1950	20221013	16.15	3060	-25.98	20230126	1970	14.97	20230102	4580	-50.55	20220908	1950	16.15	20221013	0.00	N	091440	500	51 억	306970	N	N	N	N
107	20230712	150631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-50	5	-2.18	159908470	70916	119.16	2290	2340	2215	2975	1605	2290	2254.90	3.00	0	-12047	2353	2321	2268	2236	2183	2337	2252	51	685	500	1510	5	1	10237989	229	-1.54	1.32	12	0.69	-1457.00	1699.00	4580	20220908	-51.09	1950	20221013	14.87	3060	-26.80	20230126	1970	13.71	20230102	4580	-51.09	20220908	1950	14.87	20221013	0.00	N	091440	500	51 억	306970	N	N	N	N
108	20230712	140630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-50	5	-2.18	141962070	62938	105.76	2290	2340	2215	2975	1605	2290	2255.59	3.00	0	-11101	2353	2321	2268	2236	2183	2337	2252	51	685	500	1510	5	1	10237989	229	-1.54	1.32	12	0.61	-1457.00	1699.00	4580	20220908	-51.09	1950	20221013	14.87	3060	-26.80	20230126	1970	13.71	20230102	4580	-51.09	20220908	1950	14.87	20221013	0.00	N	091440	500	51 억	306970	N	N	N	N
109	20230712	130633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-50	5	-2.18	122930035	54420	91.44	2290	2340	2215	2975	1605	2290	2258.91	3.00	0	-8963	2353	2321	2268	2236	2183	2337	2252	51	685	500	1510	5	1	10237989	229	-1.54	1.32	12	0.53	-1457.00	1699.00	4580	20220908	-51.09	1950	20221013	14.87	3060	-26.80	20230126	1970	13.71	20230102	4580	-51.09	20220908	1950	14.87	20221013	0.00	N	091440	500	51 억	306970	N	N	N	N
110	20230712	120633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-45	5	-1.97	97572795	43039	72.32	2290	2340	2225	2975	1605	2290	2267.08	3.00	0	-7041	2353	2321	2268	2236	2183	2337	2252	51	685	500	1510	5	1	10237989	230	-1.54	1.32	12	0.42	-1457.00	1699.00	4580	20220908	-50.98	1950	20221013	15.13	3060	-26.63	20230126	1970	13.96	20230102	4580	-50.98	20220908	1950	15.13	20221013	0.00	N	091440	500	51 억	306970	N	N	N	N
111	20230712	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-10	5	-0.44	91891945	40516	68.08	2290	2340	2225	2975	1605	2290	2268.04	3.00	0	-6250	2353	2321	2268	2236	2183	2337	2252	51	685	500	1510	5	1	10237989	233	-1.56	1.34	12	0.40	-1457.00	1699.00	4580	20220908	-50.22	1950	20221013	16.92	3060	-25.49	20230126	1970	15.74	20230102	4580	-50.22	20220908	1950	16.92	20221013	0.00	N	091440	500	51 억	306970	N	N	N	N
112	20230712	100634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-25	5	-1.09	73189635	32201	54.11	2290	2340	2225	2975	1605	2290	2272.90	3.00	0	-664	2353	2321	2268	2236	2183	2337	2252	51	685	500	1510	5	1	10237989	232	-1.55	1.33	12	0.31	-1457.00	1699.00	4580	20220908	-50.55	1950	20221013	16.15	3060	-25.98	20230126	1970	14.97	20230102	4580	-50.55	20220908	1950	16.15	20221013	0.00	N	091440	500	51 억	306970	N	N	N	N
113	20230712	090635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2335	45	2	1.97	21184585	9210	15.48	2290	2340	2290	2975	1605	2290	2300.17	3.00	0	934	2353	2321	2268	2236	2183	2337	2252	51	685	500	1510	5	1	10237989	239	-1.60	1.37	12	0.09	-1457.00	1699.00	4580	20220908	-49.02	1950	20221013	19.74	3060	-23.69	20230126	1970	18.53	20230102	4580	-49.02	20220908	1950	19.74	20221013	0.00	N	091440	500	51 억	306970	N	N	N	N
114	20230711	160625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	40	2	1.78	133788630	59361	88.30	2250	2300	2215	2925	1575	2250	2253.75	3.05	0	-5197	2356	2302	2241	2187	2126	2330	2215	51	675	500	1480	5	1	10237989	234	-1.57	1.35	12	0.58	-1457.00	1699.00	4580	20220908	-50.00	1950	20221013	17.44	3060	-25.16	20230126	1970	16.24	20230102	4580	-50.00	20220908	1950	17.44	20221013	0.00	N	091440	500	51 억	312162	N	N	N	N
115	20230711	150625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	50	2	2.22	128113435	56876	84.60	2250	2300	2215	2925	1575	2250	2252.50	3.05	0	-5110	2356	2302	2241	2187	2126	2330	2215	51	675	500	1480	5	1	10237989	235	-1.58	1.35	12	0.56	-1457.00	1699.00	4580	20220908	-49.78	1950	20221013	17.95	3060	-24.84	20230126	1970	16.75	20230102	4580	-49.78	20220908	1950	17.95	20221013	0.00	N	091440	500	51 억	312162	N	N	N	N
116	20230711	140620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	5	2	0.22	112144725	49878	74.19	2250	2285	2215	2925	1575	2250	2248.38	3.05	0	-6005	2356	2302	2241	2187	2126	2330	2215	51	675	500	1480	5	1	10237989	231	-1.55	1.33	12	0.49	-1457.00	1699.00	4580	20220908	-50.76	1950	20221013	15.64	3060	-26.31	20230126	1970	14.47	20230102	4580	-50.76	20220908	1950	15.64	20221013	0.00	N	091440	500	51 억	312162	N	N	N	N
117	20230711	130613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	25	2	1.11	96847345	43138	64.17	2250	2285	2215	2925	1575	2250	2245.06	3.05	0	-5936	2356	2302	2241	2187	2126	2330	2215	51	675	500	1480	5	1	10237989	233	-1.56	1.34	12	0.42	-1457.00	1699.00	4580	20220908	-50.33	1950	20221013	16.67	3060	-25.65	20230126	1970	15.48	20230102	4580	-50.33	20220908	1950	16.67	20221013	0.00	N	091440	500	51 억	312162	N	N	N	N
118	20230711	120628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	35	2	1.56	96121720	42818	63.69	2250	2285	2215	2925	1575	2250	2244.89	3.05	0	-5936	2356	2302	2241	2187	2126	2330	2215	51	675	500	1480	5	1	10237989	234	-1.57	1.34	12	0.42	-1457.00	1699.00	4580	20220908	-50.11	1950	20221013	17.18	3060	-25.33	20230126	1970	15.99	20230102	4580	-50.11	20220908	1950	17.18	20221013	0.00	N	091440	500	51 억	312162	N	N	N	N
119	20230711	110630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-5	5	-0.22	67171150	30044	44.69	2250	2280	2215	2925	1575	2250	2235.76	3.05	0	-5566	2356	2302	2241	2187	2126	2330	2215	51	675	500	1480	5	1	10237989	230	-1.54	1.32	12	0.29	-1457.00	1699.00	4580	20220908	-50.98	1950	20221013	15.13	3060	-26.63	20230126	1970	13.96	20230102	4580	-50.98	20220908	1950	15.13	20221013	0.00	N	091440	500	51 억	312162	N	N	N	N
120	20230711	100628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2260	10	2	0.44	54126205	24238	36.05	2250	2280	2215	2925	1575	2250	2233.11	3.05	0	-1382	2356	2302	2241	2187	2126	2330	2215	51	675	500	1480	5	1	10237989	231	-1.55	1.33	12	0.24	-1457.00	1699.00	4580	20220908	-50.66	1950	20221013	15.90	3060	-26.14	20230126	1970	14.72	20230102	4580	-50.66	20220908	1950	15.90	20221013	0.00	N	091440	500	51 억	312162	N	N	N	N
121	20230711	090628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-30	5	-1.33	32867795	14758	21.95	2250	2275	2220	2925	1575	2250	2227.12	3.05	0	-2050	2356	2302	2241	2187	2126	2330	2215	51	675	500	1480	5	1	10237989	227	-1.52	1.31	12	0.14	-1457.00	1699.00	4580	20220908	-51.53	1950	20221013	13.85	3060	-27.45	20230126	1970	12.69	20230102	4580	-51.53	20220908	1950	13.85	20221013	0.00	N	091440	500	51 억	312162	N	N	N	N
122	20230710	160623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	45	2	2.04	150818420	67224	67.90	2205	2295	2180	2865	1545	2205	2243.52	2.87	0	18176	2275	2240	2210	2175	2145	2225	2160	51	660	500	1450	5	1	10237989	230	-1.54	1.32	12	0.66	-1457.00	1699.00	4580	20220908	-50.87	1950	20221013	15.38	3060	-26.47	20230126	1970	14.21	20230102	4580	-50.87	20220908	1950	15.38	20221013	0.00	N	091440	500	51 억	294328	N	N	N	N
123	20230710	150624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	40	2	1.81	147379725	65680	66.34	2205	2295	2180	2865	1545	2205	2243.91	2.87	0	18230	2275	2240	2210	2175	2145	2225	2160	51	660	500	1450	5	1	10237989	230	-1.54	1.32	12	0.64	-1457.00	1699.00	4580	20220908	-50.98	1950	20221013	15.13	3060	-26.63	20230126	1970	13.96	20230102	4580	-50.98	20220908	1950	15.13	20221013	0.00	N	091440	500	51 억	294328	N	N	N	N
124	20230710	140617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	50	2	2.27	139542555	62184	62.81	2205	2295	2180	2865	1545	2205	2244.03	2.87	0	19407	2275	2240	2210	2175	2145	2225	2160	51	660	500	1450	5	1	10237989	231	-1.55	1.33	12	0.61	-1457.00	1699.00	4580	20220908	-50.76	1950	20221013	15.64	3060	-26.31	20230126	1970	14.47	20230102	4580	-50.76	20220908	1950	15.64	20221013	0.00	N	091440	500	51 억	294328	N	N	N	N
125	20230710	130611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	50	2	2.27	139297230	62075	62.70	2205	2295	2180	2865	1545	2205	2244.01	2.87	0	19320	2275	2240	2210	2175	2145	2225	2160	51	660	500	1450	5	1	10237989	231	-1.55	1.33	12	0.61	-1457.00	1699.00	4580	20220908	-50.76	1950	20221013	15.64	3060	-26.31	20230126	1970	14.47	20230102	4580	-50.76	20220908	1950	15.64	20221013	0.00	N	091440	500	51 억	294328	N	N	N	N
126	20230710	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	35	2	1.59	133231540	59372	59.97	2205	2295	2180	2865	1545	2205	2244.01	2.87	0	17303	2275	2240	2210	2175	2145	2225	2160	51	660	500	1450	5	1	10237989	229	-1.54	1.32	12	0.58	-1457.00	1699.00	4580	20220908	-51.09	1950	20221013	14.87	3060	-26.80	20230126	1970	13.71	20230102	4580	-51.09	20220908	1950	14.87	20221013	0.00	N	091440	500	51 억	294328	N	N	N	N
127	20230710	110624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	65	2	2.95	97531720	43526	43.97	2205	2295	2180	2865	1545	2205	2240.77	2.87	0	12214	2275	2240	2210	2175	2145	2225	2160	51	660	500	1450	5	1	10237989	232	-1.56	1.34	12	0.43	-1457.00	1699.00	4580	20220908	-50.44	1950	20221013	16.41	3060	-25.82	20230126	1970	15.23	20230102	4580	-50.44	20220908	1950	16.41	20221013	0.00	N	091440	500	51 억	294328	N	N	N	N
128	20230710	100625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	85	2	3.85	87022420	38896	39.29	2205	2295	2180	2865	1545	2205	2237.31	2.87	0	12723	2275	2240	2210	2175	2145	2225	2160	51	660	500	1450	5	1	10237989	234	-1.57	1.35	12	0.38	-1457.00	1699.00	4580	20220908	-50.00	1950	20221013	17.44	3060	-25.16	20230126	1970	16.24	20230102	4580	-50.00	20220908	1950	17.44	20221013	0.00	N	091440	500	51 억	294328	N	N	N	N
129	20230710	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	-5	5	-0.23	10509255	4779	4.83	2205	2205	2180	2865	1545	2205	2199.05	2.87	0	590	2275	2240	2210	2175	2145	2225	2160	51	660	500	1450	5	1	10237989	225	-1.51	1.29	12	0.05	-1457.00	1699.00	4580	20220908	-51.97	1950	20221013	12.82	3060	-28.10	20230126	1970	11.68	20230102	4580	-51.97	20220908	1950	12.82	20221013	0.00	N	091440	500	51 억	294328	N	N	N	N
130	20230707	160615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-60	5	-2.65	218281990	98996	100.35	2215	2245	2180	2940	1590	2265	2204.29	2.67	0	21055	2341	2302	2231	2192	2121	2322	2212	51	675	500	1490	5	1	10237989	226	-1.51	1.30	12	0.97	-1457.00	1699.00	4580	20220908	-51.86	1950	20221013	13.08	3060	-27.94	20230126	1970	11.93	20230102	4580	-51.86	20220908	1950	13.08	20221013	0.00	N	091440	500	51 억	273273	N	N	N	N
131	20230707	150617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-70	5	-3.09	215217065	97603	98.94	2215	2245	2180	2940	1590	2265	2204.35	2.67	0	21902	2341	2302	2231	2192	2121	2322	2212	51	675	500	1490	5	1	10237989	225	-1.51	1.29	12	0.95	-1457.00	1699.00	4580	20220908	-52.07	1950	20221013	12.56	3060	-28.27	20230126	1970	11.42	20230102	4580	-52.07	20220908	1950	12.56	20221013	0.00	N	091440	500	51 억	273273	N	N	N	N
132	20230707	140628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-70	5	-3.09	190574350	86338	87.52	2215	2245	2185	2940	1590	2265	2206.57	2.67	0	21898	2341	2302	2231	2192	2121	2322	2212	51	675	500	1490	5	1	10237989	225	-1.51	1.29	12	0.84	-1457.00	1699.00	4580	20220908	-52.07	1950	20221013	12.56	3060	-28.27	20230126	1970	11.42	20230102	4580	-52.07	20220908	1950	12.56	20221013	0.00	N	091440	500	51 억	273273	N	N	N	N
133	20230707	130622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	-40	5	-1.77	180960720	81989	83.11	2215	2245	2185	2940	1590	2265	2206.36	2.67	0	22695	2341	2302	2231	2192	2121	2322	2212	51	675	500	1490	5	1	10237989	228	-1.53	1.31	12	0.80	-1457.00	1699.00	4580	20220908	-51.42	1950	20221013	14.10	3060	-27.29	20230126	1970	12.94	20230102	4580	-51.42	20220908	1950	14.10	20221013	0.00	N	091440	500	51 억	273273	N	N	N	N
134	20230707	120622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-60	5	-2.65	145074740	65760	66.66	2215	2245	2185	2940	1590	2265	2205.14	2.67	0	8848	2341	2302	2231	2192	2121	2322	2212	51	675	500	1490	5	1	10237989	226	-1.51	1.30	12	0.64	-1457.00	1699.00	4580	20220908	-51.86	1950	20221013	13.08	3060	-27.94	20230126	1970	11.93	20230102	4580	-51.86	20220908	1950	13.08	20221013	0.00	N	091440	500	51 억	273273	N	N	N	N
135	20230707	110624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-70	5	-3.09	133157475	60325	61.15	2215	2245	2185	2940	1590	2265	2206.28	2.67	0	7834	2341	2302	2231	2192	2121	2322	2212	51	675	500	1490	5	1	10237989	225	-1.51	1.29	12	0.59	-1457.00	1699.00	4580	20220908	-52.07	1950	20221013	12.56	3060	-28.27	20230126	1970	11.42	20230102	4580	-52.07	20220908	1950	12.56	20221013	0.00	N	091440	500	51 억	273273	N	N	N	N
136	20230707	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	-80	5	-3.53	68888440	31141	31.57	2215	2245	2185	2940	1590	2265	2210.25	2.67	0	6103	2341	2302	2231	2192	2121	2322	2212	51	675	500	1490	5	1	10237989	224	-1.50	1.29	12	0.30	-1457.00	1699.00	4580	20220908	-52.29	1950	20221013	12.05	3060	-28.59	20230126	1970	10.91	20230102	4580	-52.29	20220908	1950	12.05	20221013	0.00	N	091440	500	51 억	273273	N	N	N	N
137	20230707	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-35	5	-1.55	13528565	6086	6.17	2215	2230	2195	2940	1590	2265	2213.81	2.67	0	1608	2341	2302	2231	2192	2121	2322	2212	51	675	500	1490	5	1	10237989	228	-1.53	1.31	12	0.06	-1457.00	1699.00	4580	20220908	-51.31	1950	20221013	14.36	3060	-27.12	20230126	1970	13.20	20230102	4580	-51.31	20220908	1950	14.36	20221013	0.00	N	091440	500	51 억	273273	N	N	N	N
138	20230706	160618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	0	3	0.00	218634500	98641	128.50	2240	2270	2160	2940	1590	2265	2216.06	2.68	0	-1192	2431	2347	2306	2222	2181	2327	2202	51	675	500	1490	5	1	10237989	232	-1.55	1.33	12	0.96	-1457.00	1699.00	4580	20220908	-50.55	1950	20221013	16.15	3060	-25.98	20230126	1970	14.97	20230102	4580	-50.55	20220908	1950	16.15	20221013	0.00	N	091440	500	51 억	274464	N	N	N	N
139	20230706	150618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	0	3	0.00	213533280	96386	125.56	2240	2270	2160	2940	1590	2265	2214.98	2.68	0	-291	2431	2347	2306	2222	2181	2327	2202	51	675	500	1490	5	1	10237989	232	-1.55	1.33	12	0.94	-1457.00	1699.00	4580	20220908	-50.55	1950	20221013	16.15	3060	-25.98	20230126	1970	14.97	20230102	4580	-50.55	20220908	1950	16.15	20221013	0.00	N	091440	500	51 억	274464	N	N	N	N
140	20230706	140619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-45	5	-1.99	172381855	77830	101.39	2240	2265	2160	2940	1590	2265	2214.33	2.68	0	-397	2431	2347	2306	2222	2181	2327	2202	51	675	500	1490	5	1	10237989	227	-1.52	1.31	12	0.76	-1457.00	1699.00	4580	20220908	-51.53	1950	20221013	13.85	3060	-27.45	20230126	1970	12.69	20230102	4580	-51.53	20220908	1950	13.85	20221013	0.00	N	091440	500	51 억	274464	N	N	N	N
141	20230706	130618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-60	5	-2.65	167826490	75767	98.70	2240	2265	2160	2940	1590	2265	2214.50	2.68	0	-297	2431	2347	2306	2222	2181	2327	2202	51	675	500	1490	5	1	10237989	226	-1.51	1.30	12	0.74	-1457.00	1699.00	4580	20220908	-51.86	1950	20221013	13.08	3060	-27.94	20230126	1970	11.93	20230102	4580	-51.86	20220908	1950	13.08	20221013	0.00	N	091440	500	51 억	274464	N	N	N	N
142	20230706	120616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-30	5	-1.32	146122920	65945	85.91	2240	2265	2160	2940	1590	2265	2215.23	2.68	0	-3193	2431	2347	2306	2222	2181	2327	2202	51	675	500	1490	5	1	10237989	229	-1.53	1.32	12	0.64	-1457.00	1699.00	4580	20220908	-51.20	1950	20221013	14.62	3060	-26.96	20230126	1970	13.45	20230102	4580	-51.20	20220908	1950	14.62	20221013	0.00	N	091440	500	51 억	274464	N	N	N	N
143	20230706	110622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-35	5	-1.55	135276150	61066	79.55	2240	2265	2160	2940	1590	2265	2214.59	2.68	0	-3266	2431	2347	2306	2222	2181	2327	2202	51	675	500	1490	5	1	10237989	228	-1.53	1.31	12	0.60	-1457.00	1699.00	4580	20220908	-51.31	1950	20221013	14.36	3060	-27.12	20230126	1970	13.20	20230102	4580	-51.31	20220908	1950	14.36	20221013	0.00	N	091440	500	51 억	274464	N	N	N	N
144	20230706	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	-40	5	-1.77	116674370	52673	68.62	2240	2265	2160	2940	1590	2265	2214.30	2.68	0	-6223	2431	2347	2306	2222	2181	2327	2202	51	675	500	1490	5	1	10237989	228	-1.53	1.31	12	0.51	-1457.00	1699.00	4580	20220908	-51.42	1950	20221013	14.10	3060	-27.29	20230126	1970	12.94	20230102	4580	-51.42	20220908	1950	14.10	20221013	0.00	N	091440	500	51 억	274464	N	N	N	N
145	20230706	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2260	-5	5	-0.22	24057260	10721	13.97	2240	2265	2240	2940	1590	2265	2242.25	2.68	0	-21	2431	2347	2306	2222	2181	2327	2202	51	675	500	1490	5	1	10237989	231	-1.55	1.33	12	0.10	-1457.00	1699.00	4580	20220908	-50.66	1950	20221013	15.90	3060	-26.14	20230126	1970	14.72	20230102	4580	-50.66	20220908	1950	15.90	20221013	0.00	N	091440	500	51 억	274464	N	N	N	N
146	20230705	160614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-105	5	-4.43	176842960	76756	120.42	2390	2390	2265	3080	1660	2370	2303.97	2.84	0	-16454	2576	2472	2341	2237	2106	2407	2172	51	710	500	1560	5	1	10237989	232	-1.55	1.33	12	0.75	-1457.00	1699.00	4580	20220908	-50.55	1950	20221013	16.15	3060	-25.98	20230126	1970	14.97	20230102	4580	-50.55	20220908	1950	16.15	20221013	0.00	N	091440	500	51 억	290886	N	N	N	N
147	20230705	150613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-75	5	-3.16	160251135	69472	108.99	2390	2390	2270	3080	1660	2370	2306.70	2.84	0	-15506	2576	2472	2341	2237	2106	2407	2172	51	710	500	1560	5	1	10237989	235	-1.58	1.35	12	0.68	-1457.00	1699.00	4580	20220908	-49.89	1950	20221013	17.69	3060	-25.00	20230126	1970	16.50	20230102	4580	-49.89	20220908	1950	17.69	20221013	0.00	N	091440	500	51 억	290886	N	N	N	N
148	20230705	140607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	-70	5	-2.95	74171780	31692	49.72	2390	2390	2300	3080	1660	2370	2340.39	2.84	0	-11954	2576	2472	2341	2237	2106	2407	2172	51	710	500	1560	5	1	10237989	235	-1.58	1.35	12	0.31	-1457.00	1699.00	4580	20220908	-49.78	1950	20221013	17.95	3060	-24.84	20230126	1970	16.75	20230102	4580	-49.78	20220908	1950	17.95	20221013	0.00	N	091440	500	51 억	290886	N	N	N	N
149	20230705	130608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2340	-30	5	-1.27	61358245	26139	41.01	2390	2390	2320	3080	1660	2370	2347.38	2.84	0	-10526	2576	2472	2341	2237	2106	2407	2172	51	710	500	1560	5	1	10237989	240	-1.61	1.38	12	0.26	-1457.00	1699.00	4580	20220908	-48.91	1950	20221013	20.00	3060	-23.53	20230126	1970	18.78	20230102	4580	-48.91	20220908	1950	20.00	20221013	0.00	N	091440	500	51 억	290886	N	N	N	N
150	20230705	120607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2340	-30	5	-1.27	59832630	25484	39.98	2390	2390	2320	3080	1660	2370	2347.85	2.84	0	-10161	2576	2472	2341	2237	2106	2407	2172	51	710	500	1560	5	1	10237989	240	-1.61	1.38	12	0.25	-1457.00	1699.00	4580	20220908	-48.91	1950	20221013	20.00	3060	-23.53	20230126	1970	18.78	20230102	4580	-48.91	20220908	1950	20.00	20221013	0.00	N	091440	500	51 억	290886	N	N	N	N
151	20230705	110613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2340	-30	5	-1.27	48350870	20554	32.25	2390	2390	2320	3080	1660	2370	2352.38	2.84	0	-9625	2576	2472	2341	2237	2106	2407	2172	51	710	500	1560	5	1	10237989	240	-1.61	1.38	12	0.20	-1457.00	1699.00	4580	20220908	-48.91	1950	20221013	20.00	3060	-23.53	20230126	1970	18.78	20230102	4580	-48.91	20220908	1950	20.00	20221013	0.00	N	091440	500	51 억	290886	N	N	N	N
152	20230705	100609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	15	2	0.63	26752625	11365	17.83	2390	2390	2320	3080	1660	2370	2353.95	2.84	0	-1074	2576	2472	2341	2237	2106	2407	2172	51	710	500	1560	5	1	10237989	244	-1.64	1.40	12	0.11	-1457.00	1699.00	4580	20220908	-47.93	1950	20221013	22.31	3060	-22.06	20230126	1970	21.07	20230102	4580	-47.93	20220908	1950	22.31	20221013	0.00	N	091440	500	51 억	290886	N	N	N	N
153	20230705	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2355	-15	5	-0.63	5796570	2447	3.84	2390	2390	2335	3080	1660	2370	2368.85	2.84	0	-1418	2576	2472	2341	2237	2106	2407	2172	51	710	500	1560	5	1	10237989	241	-1.62	1.39	12	0.02	-1457.00	1699.00	4580	20220908	-48.58	1950	20221013	20.77	3060	-23.04	20230126	1970	19.54	20230102	4580	-48.58	20220908	1950	20.77	20221013	0.00	N	091440	500	51 억	290886	N	N	N	N
154	20230704	160606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-20	5	-0.84	149889110	63739	110.89	2410	2445	2210	3105	1675	2390	2351.61	2.90	0	-5627	2450	2420	2380	2350	2310	2435	2365	51	715	500	1570	5	1	10237989	243	-1.63	1.39	12	0.62	-1457.00	1699.00	4580	20220908	-48.25	1950	20221013	21.54	3060	-22.55	20230126	1970	20.30	20230102	4580	-48.25	20220908	1950	21.54	20221013	0.00	N	091440	500	51 억	296512	N	N	N	N
155	20230704	150559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2340	-50	5	-2.09	138266775	58784	102.27	2410	2445	2210	3105	1675	2390	2352.12	2.90	0	-5185	2450	2420	2380	2350	2310	2435	2365	51	715	500	1570	5	1	10237989	240	-1.61	1.38	12	0.57	-1457.00	1699.00	4580	20220908	-48.91	1950	20221013	20.00	3060	-23.53	20230126	1970	18.78	20230102	4580	-48.91	20220908	1950	20.00	20221013	0.00	N	091440	500	51 억	296512	N	N	N	N
156	20230704	140604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	-40	5	-1.67	89782765	37922	65.97	2410	2445	2340	3105	1675	2390	2367.56	2.90	0	-6820	2450	2420	2380	2350	2310	2435	2365	51	715	500	1570	5	1	10237989	241	-1.61	1.38	12	0.37	-1457.00	1699.00	4580	20220908	-48.69	1950	20221013	20.51	3060	-23.20	20230126	1970	19.29	20230102	4580	-48.69	20220908	1950	20.51	20221013	0.00	N	091440	500	51 억	296512	N	N	N	N
157	20230704	130555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-15	5	-0.63	81403960	34369	59.79	2410	2445	2340	3105	1675	2390	2368.53	2.90	0	-5943	2450	2420	2380	2350	2310	2435	2365	51	715	500	1570	5	1	10237989	243	-1.63	1.40	12	0.34	-1457.00	1699.00	4580	20220908	-48.14	1950	20221013	21.79	3060	-22.39	20230126	1970	20.56	20230102	4580	-48.14	20220908	1950	21.79	20221013	0.00	N	091440	500	51 억	296512	N	N	N	N
158	20230704	120601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-20	5	-0.84	79927335	33746	58.71	2410	2445	2340	3105	1675	2390	2368.50	2.90	0	-5630	2450	2420	2380	2350	2310	2435	2365	51	715	500	1570	5	1	10237989	243	-1.63	1.39	12	0.33	-1457.00	1699.00	4580	20220908	-48.25	1950	20221013	21.54	3060	-22.55	20230126	1970	20.30	20230102	4580	-48.25	20220908	1950	21.54	20221013	0.00	N	091440	500	51 억	296512	N	N	N	N
159	20230704	110557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2360	-30	5	-1.26	66812285	28222	49.10	2410	2445	2340	3105	1675	2390	2367.38	2.90	0	-4667	2450	2420	2380	2350	2310	2435	2365	51	715	500	1570	5	1	10237989	242	-1.62	1.39	12	0.28	-1457.00	1699.00	4580	20220908	-48.47	1950	20221013	21.03	3060	-22.88	20230126	1970	19.80	20230102	4580	-48.47	20220908	1950	21.03	20221013	0.00	N	091440	500	51 억	296512	N	N	N	N
160	20230704	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-15	5	-0.63	49497000	20858	36.29	2410	2445	2340	3105	1675	2390	2373.05	2.90	0	-1876	2450	2420	2380	2350	2310	2435	2365	51	715	500	1570	5	1	10237989	243	-1.63	1.40	12	0.20	-1457.00	1699.00	4580	20220908	-48.14	1950	20221013	21.79	3060	-22.39	20230126	1970	20.56	20230102	4580	-48.14	20220908	1950	21.79	20221013	0.00	N	091440	500	51 억	296512	N	N	N	N
161	20230704	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2390	0	3	0.00	15344490	6392	11.12	2410	2445	2390	3105	1675	2390	2400.58	2.90	0	-441	2450	2420	2380	2350	2310	2435	2365	51	715	500	1570	5	1	10237989	245	-1.64	1.41	12	0.06	-1457.00	1699.00	4580	20220908	-47.82	1950	20221013	22.56	3060	-21.90	20230126	1970	21.32	20230102	4580	-47.82	20220908	1950	22.56	20221013	0.00	N	091440	500	51 억	296512	N	N	N	N
162	20230703	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2390	50	2	2.14	136277640	57318	163.26	2345	2410	2340	3040	1640	2340	2377.57	2.79	0	10899	2413	2376	2338	2301	2263	2357	2282	51	700	500	1540	5	1	10237989	245	-1.64	1.41	12	0.56	-1457.00	1699.00	4580	20220908	-47.82	1950	20221013	22.56	3060	-21.90	20230126	1970	21.32	20230102	4580	-47.82	20220908	1950	22.56	20221013	0.00	N	091440	500	51 억	285591	N	N	N	N
163	20230703	150554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	55	2	2.35	134725860	56668	161.41	2345	2410	2340	3040	1640	2340	2377.46	2.79	0	10910	2413	2376	2338	2301	2263	2357	2282	51	700	500	1540	5	1	10237989	245	-1.64	1.41	12	0.55	-1457.00	1699.00	4580	20220908	-47.71	1950	20221013	22.82	3060	-21.73	20230126	1970	21.57	20230102	4580	-47.71	20220908	1950	22.82	20221013	0.00	N	091440	500	51 억	285591	N	N	N	N
164	20230703	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	45	2	1.92	123064010	51793	147.52	2345	2410	2340	3040	1640	2340	2376.07	2.79	0	10897	2413	2376	2338	2301	2263	2357	2282	51	700	500	1540	5	1	10237989	244	-1.64	1.40	12	0.51	-1457.00	1699.00	4580	20220908	-47.93	1950	20221013	22.31	3060	-22.06	20230126	1970	21.07	20230102	4580	-47.93	20220908	1950	22.31	20221013	0.00	N	091440	500	51 억	285591	N	N	N	N
165	20230703	130548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	45	2	1.92	117491340	49457	140.87	2345	2410	2340	3040	1640	2340	2375.63	2.79	0	10855	2413	2376	2338	2301	2263	2357	2282	51	700	500	1540	5	1	10237989	244	-1.64	1.40	12	0.48	-1457.00	1699.00	4580	20220908	-47.93	1950	20221013	22.31	3060	-22.06	20230126	1970	21.07	20230102	4580	-47.93	20220908	1950	22.31	20221013	0.00	N	091440	500	51 억	285591	N	N	N	N
166	20230703	120556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	30	2	1.28	67645130	28608	81.49	2345	2400	2340	3040	1640	2340	2364.55	2.79	0	2651	2413	2376	2338	2301	2263	2357	2282	51	700	500	1540	5	1	10237989	243	-1.63	1.39	12	0.28	-1457.00	1699.00	4580	20220908	-48.25	1950	20221013	21.54	3060	-22.55	20230126	1970	20.30	20230102	4580	-48.25	20220908	1950	21.54	20221013	0.00	N	091440	500	51 억	285591	N	N	N	N
167	20230703	110551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2345	5	2	0.21	54649885	23110	65.83	2345	2400	2340	3040	1640	2340	2364.77	2.79	0	-597	2413	2376	2338	2301	2263	2357	2282	51	700	500	1540	5	1	10237989	240	-1.61	1.38	12	0.23	-1457.00	1699.00	4580	20220908	-48.80	1950	20221013	20.26	3060	-23.37	20230126	1970	19.04	20230102	4580	-48.80	20220908	1950	20.26	20221013	0.00	N	091440	500	51 억	285591	N	N	N	N
168	20230703	100542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2345	5	2	0.21	39662785	16752	47.72	2345	2400	2340	3040	1640	2340	2367.64	2.79	0	862	2413	2376	2338	2301	2263	2357	2282	51	700	500	1540	5	1	10237989	240	-1.61	1.38	12	0.16	-1457.00	1699.00	4580	20220908	-48.80	1950	20221013	20.26	3060	-23.37	20230126	1970	19.04	20230102	4580	-48.80	20220908	1950	20.26	20221013	0.00	N	091440	500	51 억	285591	N	N	N	N
169	20230703	090547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	45	2	1.92	14319055	6058	17.26	2345	2400	2345	3040	1640	2340	2363.66	2.79	0	699	2413	2376	2338	2301	2263	2357	2282	51	700	500	1540	5	1	10237989	244	-1.64	1.40	12	0.06	-1457.00	1699.00	4580	20220908	-47.93	1950	20221013	22.31	3060	-22.06	20230126	1970	21.07	20230102	4580	-47.93	20220908	1950	22.31	20221013	0.00	N	091440	500	51 억	285591	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History