KissMeData/088800/price/prices-20230701.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2740	90	2	3.40	455367320	168579	78.95	2620	2740	2615	3445	1855	2650	2701.20	4.65	0	21928	2793	2721	2643	2571	2493	2757	2607	225	795	500	1900	5	1	44926073	1231	-4.51	1.96	12	0.38	-607.00	1400.00	8260	20220805	-66.83	2440	20230726	12.30	6890	-60.23	20230112	2440	12.30	20230726	8260	-66.83	20220805	2440	12.30	20230726	0.01	N	088800	500	224 억	2088976	N	N	75	N	N
3	20230731	150706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2735	85	2	3.21	432064515	160064	74.96	2620	2740	2615	3445	1855	2650	2699.32	4.65	0	20569	2793	2721	2643	2571	2493	2757	2607	225	795	500	1900	5	1	44926073	1229	-4.51	1.95	12	0.36	-607.00	1400.00	8260	20220805	-66.89	2440	20230726	12.09	6890	-60.30	20230112	2440	12.09	20230726	8260	-66.89	20220805	2440	12.09	20230726	0.01	N	088800	500	224 억	2088976	N	N	11	N	N
4	20230731	140709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2735	85	2	3.21	374700485	139078	65.13	2620	2740	2615	3445	1855	2650	2694.18	4.65	0	7410	2793	2721	2643	2571	2493	2757	2607	225	795	500	1900	5	1	44926073	1229	-4.51	1.95	12	0.31	-607.00	1400.00	8260	20220805	-66.89	2440	20230726	12.09	6890	-60.30	20230112	2440	12.09	20230726	8260	-66.89	20220805	2440	12.09	20230726	0.01	N	088800	500	224 억	2088976	N	N	11	N	N
5	20230731	130708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2725	75	2	2.83	267995125	100029	46.85	2620	2730	2615	3445	1855	2650	2679.17	4.65	0	15889	2793	2721	2643	2571	2493	2757	2607	225	795	500	1900	5	1	44926073	1224	-4.49	1.95	12	0.22	-607.00	1400.00	8260	20220805	-67.01	2440	20230726	11.68	6890	-60.45	20230112	2440	11.68	20230726	8260	-67.01	20220805	2440	11.68	20230726	0.01	N	088800	500	224 억	2088976	N	N	11	N	N
6	20230731	120714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2710	60	2	2.26	222291935	83216	38.97	2620	2720	2615	3445	1855	2650	2671.26	4.65	0	20040	2793	2721	2643	2571	2493	2757	2607	225	795	500	1900	5	1	44926073	1217	-4.46	1.94	12	0.19	-607.00	1400.00	8260	20220805	-67.19	2440	20230726	11.07	6890	-60.67	20230112	2440	11.07	20230726	8260	-67.19	20220805	2440	11.07	20230726	0.01	N	088800	500	224 억	2088976	N	N	11	N	N
7	20230731	110718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2685	35	2	1.32	166868690	62675	29.35	2620	2720	2615	3445	1855	2650	2662.44	4.65	0	7379	2793	2721	2643	2571	2493	2757	2607	225	795	500	1900	5	1	44926073	1206	-4.42	1.92	12	0.14	-607.00	1400.00	8260	20220805	-67.49	2440	20230726	10.04	6890	-61.03	20230112	2440	10.04	20230726	8260	-67.49	20220805	2440	10.04	20230726	0.01	N	088800	500	224 억	2088976	N	N	11	N	N
8	20230731	100713	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2685	35	2	1.32	123921160	46706	21.87	2620	2720	2615	3445	1855	2650	2653.22	4.65	0	5835	2793	2721	2643	2571	2493	2757	2607	225	795	500	1900	5	1	44926073	1206	-4.42	1.92	12	0.10	-607.00	1400.00	8260	20220805	-67.49	2440	20230726	10.04	6890	-61.03	20230112	2440	10.04	20230726	8260	-67.49	20220805	2440	10.04	20230726	0.01	N	088800	500	224 억	2088976	N	N	11	N	N
9	20230731	090706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2620	-30	5	-1.13	5240000	2000	0.94	2620	2620	2620	3445	1855	2650	2620.00	4.65	0	159	2793	2721	2643	2571	2493	2757	2607	225	795	500	1900	5	1	44926073	1177	-4.32	1.87	12	0.00	-607.00	1400.00	8260	20220805	-68.28	2440	20230726	7.38	6890	-61.97	20230112	2440	7.38	20230726	8260	-68.28	20220805	2440	7.38	20230726	0.01	N	088800	500	224 억	2088976	N	N	11	N	N
10	20230728	160708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2650	50	2	1.92	567091960	213352	70.89	2570	2715	2565	3380	1820	2600	2658.03	4.74	0	-30533	2733	2666	2563	2496	2393	2700	2530	225	780	500	1870	5	1	44926073	1191	-4.37	1.89	12	0.47	-607.00	1400.00	8260	20220805	-67.92	2440	20230726	8.61	6890	-61.54	20230112	2440	8.61	20230726	8260	-67.92	20220805	2440	8.61	20230726	0.01	N	088800	500	224 억	2127858	N	N	9	N	N
11	20230728	150709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2675	75	2	2.88	534662660	201167	66.84	2570	2715	2565	3380	1820	2600	2657.81	4.74	0	-28676	2733	2666	2563	2496	2393	2700	2530	225	780	500	1870	5	1	44926073	1202	-4.41	1.91	12	0.45	-607.00	1400.00	8260	20220805	-67.62	2440	20230726	9.63	6890	-61.18	20230112	2440	9.63	20230726	8260	-67.62	20220805	2440	9.63	20230726	0.01	N	088800	500	224 억	2127858	N	N	41	N	N
12	20230728	140705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2645	45	2	1.73	294680960	111764	37.14	2570	2680	2565	3380	1820	2600	2636.64	4.74	0	14717	2733	2666	2563	2496	2393	2700	2530	225	780	500	1870	5	1	44926073	1188	-4.36	1.89	12	0.25	-607.00	1400.00	8260	20220805	-67.98	2440	20230726	8.40	6890	-61.61	20230112	2440	8.40	20230726	8260	-67.98	20220805	2440	8.40	20230726	0.01	N	088800	500	224 억	2127858	N	N	41	N	N
13	20230728	130708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2665	65	2	2.50	278759390	105769	35.14	2570	2680	2565	3380	1820	2600	2635.55	4.74	0	18289	2733	2666	2563	2496	2393	2700	2530	225	780	500	1870	5	1	44926073	1197	-4.39	1.90	12	0.24	-607.00	1400.00	8260	20220805	-67.74	2440	20230726	9.22	6890	-61.32	20230112	2440	9.22	20230726	8260	-67.74	20220805	2440	9.22	20230726	0.01	N	088800	500	224 억	2127858	N	N	41	N	N
14	20230728	120705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2645	45	2	1.73	197594500	75333	25.03	2570	2650	2565	3380	1820	2600	2622.95	4.74	0	27799	2733	2666	2563	2496	2393	2700	2530	225	780	500	1870	5	1	44926073	1188	-4.36	1.89	12	0.17	-607.00	1400.00	8260	20220805	-67.98	2440	20230726	8.40	6890	-61.61	20230112	2440	8.40	20230726	8260	-67.98	20220805	2440	8.40	20230726	0.01	N	088800	500	224 억	2127858	N	N	41	N	N
15	20230728	110712	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2640	40	2	1.54	118387790	45310	15.06	2570	2640	2565	3380	1820	2600	2612.84	4.74	0	10577	2733	2666	2563	2496	2393	2700	2530	225	780	500	1870	5	1	44926073	1186	-4.35	1.89	12	0.10	-607.00	1400.00	8260	20220805	-68.04	2440	20230726	8.20	6890	-61.68	20230112	2440	8.20	20230726	8260	-68.04	20220805	2440	8.20	20230726	0.01	N	088800	500	224 억	2127858	N	N	41	N	N
16	20230728	100703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2635	35	2	1.35	76437375	29396	9.77	2570	2635	2565	3380	1820	2600	2600.26	4.74	0	5814	2733	2666	2563	2496	2393	2700	2530	225	780	500	1870	5	1	44926073	1184	-4.34	1.88	12	0.07	-607.00	1400.00	8260	20220805	-68.10	2440	20230726	7.99	6890	-61.76	20230112	2440	7.99	20230726	8260	-68.10	20220805	2440	7.99	20230726	0.01	N	088800	500	224 억	2127858	N	N	41	N	N
17	20230728	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	0	3	0.00	12982025	5036	1.67	2570	2600	2565	3380	1820	2600	2577.84	4.74	0	1209	2733	2666	2563	2496	2393	2700	2530	225	780	500	1870	5	1	44926073	1168	-4.28	1.86	12	0.01	-607.00	1400.00	8260	20220805	-68.52	2440	20230726	6.56	6890	-62.26	20230112	2440	6.56	20230726	8260	-68.52	20220805	2440	6.56	20230726	0.01	N	088800	500	224 억	2127858	N	N	41	N	N
18	20230727	160704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	130	2	5.26	768301780	299878	63.74	2470	2630	2460	3210	1730	2470	2562.09	4.46	64102	84590	2690	2580	2510	2400	2330	2545	2365	225	740	500	1770	5	1	44926073	1168	-4.28	1.86	12	0.67	-607.00	1400.00	8260	20220805	-68.52	2440	20230726	6.56	6890	-62.26	20230112	2440	6.56	20230726	8260	-68.52	20220805	2440	6.56	20230726	0.01	N	088800	500	224 억	2005548	N	N	41	N	N
19	20230727	150705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2595	125	2	5.06	739408755	288745	61.38	2470	2630	2460	3210	1730	2470	2560.81	4.46	64102	83653	2690	2580	2510	2400	2330	2545	2365	225	740	500	1770	5	1	44926073	1166	-4.28	1.85	12	0.64	-607.00	1400.00	8260	20220805	-68.58	2440	20230726	6.35	6890	-62.34	20230112	2440	6.35	20230726	8260	-68.58	20220805	2440	6.35	20230726	0.01	N	088800	500	224 억	2005548	N	N	0	N	N
20	20230727	140702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2600	130	2	5.26	607882375	237888	50.57	2470	2630	2460	3210	1730	2470	2555.38	4.46	64102	85652	2690	2580	2510	2400	2330	2545	2365	225	740	500	1770	5	1	44926073	1168	-4.28	1.86	12	0.53	-607.00	1400.00	8260	20220805	-68.52	2440	20230726	6.56	6890	-62.26	20230112	2440	6.56	20230726	8260	-68.52	20220805	2440	6.56	20230726	0.01	N	088800	500	224 억	2005548	N	N	0	N	N
21	20230727	130700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2615	145	2	5.87	562865155	220635	46.90	2470	2615	2460	3210	1730	2470	2551.17	4.46	64102	89706	2690	2580	2510	2400	2330	2545	2365	225	740	500	1770	5	1	44926073	1175	-4.31	1.87	12	0.49	-607.00	1400.00	8260	20220805	-68.34	2440	20230726	7.17	6890	-62.05	20230112	2440	7.17	20230726	8260	-68.34	20220805	2440	7.17	20230726	0.01	N	088800	500	224 억	2005548	N	N	0	N	N
22	20230727	120703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	80	2	3.24	462881795	181879	38.66	2470	2585	2460	3210	1730	2470	2545.06	4.46	64102	71112	2690	2580	2510	2400	2330	2545	2365	225	740	500	1770	5	1	44926073	1146	-4.20	1.82	12	0.40	-607.00	1400.00	8260	20220805	-69.13	2440	20230726	4.51	6890	-62.99	20230112	2440	4.51	20230726	8260	-69.13	20220805	2440	4.51	20230726	0.01	N	088800	500	224 억	2005548	N	N	0	N	N
23	20230727	110705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2570	100	2	4.05	349870685	137863	29.30	2470	2580	2460	3210	1730	2470	2537.89	4.46	64102	45573	2690	2580	2510	2400	2330	2545	2365	225	740	500	1770	5	1	44926073	1155	-4.23	1.84	12	0.31	-607.00	1400.00	8260	20220805	-68.89	2440	20230726	5.33	6890	-62.70	20230112	2440	5.33	20230726	8260	-68.89	20220805	2440	5.33	20230726	0.01	N	088800	500	224 억	2005548	N	N	0	N	N
24	20230727	100703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2545	75	2	3.04	144044390	56869	12.09	2470	2580	2460	3210	1730	2470	2533.08	4.46	64102	7947	2690	2580	2510	2400	2330	2545	2365	225	740	500	1770	5	1	44926073	1143	-4.19	1.82	12	0.13	-607.00	1400.00	8260	20220805	-69.19	2440	20230726	4.30	6890	-63.06	20230112	2440	4.30	20230726	8260	-69.19	20220805	2440	4.30	20230726	0.01	N	088800	500	224 억	2005548	N	N	0	N	N
25	20230727	090700	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2535	65	2	2.63	28650825	11450	2.43	2470	2535	2460	3210	1730	2470	2502.68	4.46	64102	3831	2690	2580	2510	2400	2330	2545	2365	225	740	500	1770	5	1	44926073	1139	-4.18	1.81	12	0.03	-607.00	1400.00	8260	20220805	-69.31	2440	20230726	3.89	6890	-63.21	20230112	2440	3.89	20230726	8260	-69.31	20220805	2440	3.89	20230726	0.01	N	088800	500	224 억	2005548	N	N	0	N	N
26	20230726	160700	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2470	-140	5	-5.36	1169265165	469189	186.30	2605	2620	2440	3390	1830	2610	2492.10	4.32	0	65132	2773	2691	2648	2566	2523	2670	2545	225	780	500	1870	5	1	44926073	1110	-4.07	1.76	12	1.04	-607.00	1400.00	8260	20220805	-70.10	2440	20230726	1.23	6890	-64.15	20230112	2440	1.23	20230726	8260	-70.10	20220805	2440	1.23	20230726	0.01	N	088800	500	224 억	1941446	N	N	492	N	N
27	20230726	150704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2460	-150	5	-5.75	1119866760	449138	178.34	2605	2620	2440	3390	1830	2610	2493.37	4.32	0	56229	2773	2691	2648	2566	2523	2670	2545	225	780	500	1870	5	1	44926073	1105	-4.05	1.76	12	1.00	-607.00	1400.00	8260	20220805	-70.22	2440	20230726	0.82	6890	-64.30	20230112	2440	0.82	20230726	8260	-70.22	20220805	2440	0.82	20230726	0.01	N	088800	500	224 억	1941446	N	N	492	N	N
28	20230726	140700	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2470	-140	5	-5.36	951640655	380971	151.27	2605	2620	2450	3390	1830	2610	2497.93	4.32	0	44262	2773	2691	2648	2566	2523	2670	2545	225	780	500	1870	5	1	44926073	1110	-4.07	1.76	12	0.85	-607.00	1400.00	8260	20220805	-70.10	2450	20230726	0.82	6890	-64.15	20230112	2450	0.82	20230726	8260	-70.10	20220805	2450	0.82	20230726	0.01	N	088800	500	224 억	1941446	N	N	492	N	N
29	20230726	130658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2460	-150	5	-5.75	815417790	325701	129.33	2605	2620	2450	3390	1830	2610	2503.58	4.32	0	30287	2773	2691	2648	2566	2523	2670	2545	225	780	500	1870	5	1	44926073	1105	-4.05	1.76	12	0.72	-607.00	1400.00	8260	20220805	-70.22	2450	20230726	0.41	6890	-64.30	20230112	2450	0.41	20230726	8260	-70.22	20220805	2450	0.41	20230726	0.01	N	088800	500	224 억	1941446	N	N	492	N	N
30	20230726	120700	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2505	-105	5	-4.02	649925465	258791	102.76	2605	2620	2460	3390	1830	2610	2511.39	4.32	0	45777	2773	2691	2648	2566	2523	2670	2545	225	780	500	1870	5	1	44926073	1125	-4.13	1.79	12	0.58	-607.00	1400.00	8260	20220805	-69.67	2460	20230726	1.83	6890	-63.64	20230112	2460	1.83	20230726	8260	-69.67	20220805	2460	1.83	20230726	0.01	N	088800	500	224 억	1941446	N	N	492	N	N
31	20230726	110654	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2495	-115	5	-4.41	569485840	226490	89.93	2605	2620	2460	3390	1830	2610	2514.40	4.32	0	45181	2773	2691	2648	2566	2523	2670	2545	225	780	500	1870	5	1	44926073	1121	-4.11	1.78	12	0.50	-607.00	1400.00	8260	20220805	-69.79	2460	20230726	1.42	6890	-63.79	20230112	2460	1.42	20230726	8260	-69.79	20220805	2460	1.42	20230726	0.01	N	088800	500	224 억	1941446	N	N	492	N	N
32	20230726	100701	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2510	-100	5	-3.83	297331330	117139	46.51	2605	2620	2505	3390	1830	2610	2538.28	4.32	0	17657	2773	2691	2648	2566	2523	2670	2545	225	780	500	1870	5	1	44926073	1128	-4.14	1.79	12	0.26	-607.00	1400.00	8260	20220805	-69.61	2505	20230726	0.20	6890	-63.57	20230112	2505	0.20	20230726	8260	-69.61	20220805	2505	0.20	20230726	0.01	N	088800	500	224 억	1941446	N	N	492	N	N
33	20230726	090655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	-60	5	-2.30	40156400	15533	6.17	2605	2620	2550	3390	1830	2610	2585.23	4.32	0	-7926	2773	2691	2648	2566	2523	2670	2545	225	780	500	1870	5	1	44926073	1146	-4.20	1.82	12	0.03	-607.00	1400.00	8260	20220805	-69.13	2520	20230703	1.19	6890	-62.99	20230112	2520	1.19	20230703	8260	-69.13	20220805	2520	1.19	20230703	0.01	N	088800	500	224 억	1941446	N	N	492	N	N
34	20230725	160654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2610	-115	5	-4.22	659606340	249034	92.87	2705	2730	2605	3540	1910	2725	2648.73	4.31	0	52957	2895	2810	2745	2660	2595	2777	2627	225	815	500	1960	5	1	44926073	1173	-4.30	1.86	12	0.55	-607.00	1400.00	8260	20220805	-68.40	2520	20230703	3.57	6890	-62.12	20230112	2520	3.57	20230703	8260	-68.40	20220805	2520	3.57	20230703	0.01	N	088800	500	224 억	1938130	N	N	492	N	N
35	20230725	150648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2615	-110	5	-4.04	630434710	237860	88.71	2705	2730	2605	3540	1910	2725	2650.44	4.31	0	50741	2895	2810	2745	2660	2595	2777	2627	225	815	500	1960	5	1	44926073	1175	-4.31	1.87	12	0.53	-607.00	1400.00	8260	20220805	-68.34	2520	20230703	3.77	6890	-62.05	20230112	2520	3.77	20230703	8260	-68.34	20220805	2520	3.77	20230703	0.01	N	088800	500	224 억	1938130	N	N	930	N	N
36	20230725	140648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2630	-95	5	-3.49	551576955	207725	77.47	2705	2730	2615	3540	1910	2725	2655.32	4.31	0	44096	2895	2810	2745	2660	2595	2777	2627	225	815	500	1960	5	1	44926073	1182	-4.33	1.88	12	0.46	-607.00	1400.00	8260	20220805	-68.16	2520	20230703	4.37	6890	-61.83	20230112	2520	4.37	20230703	8260	-68.16	20220805	2520	4.37	20230703	0.01	N	088800	500	224 억	1938130	N	N	930	N	N
37	20230725	130654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2630	-95	5	-3.49	479340690	180185	67.20	2705	2730	2620	3540	1910	2725	2660.27	4.31	0	43788	2895	2810	2745	2660	2595	2777	2627	225	815	500	1960	5	1	44926073	1182	-4.33	1.88	12	0.40	-607.00	1400.00	8260	20220805	-68.16	2520	20230703	4.37	6890	-61.83	20230112	2520	4.37	20230703	8260	-68.16	20220805	2520	4.37	20230703	0.01	N	088800	500	224 억	1938130	N	N	930	N	N
38	20230725	120654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2645	-80	5	-2.94	409234740	153628	57.29	2705	2730	2620	3540	1910	2725	2663.80	4.31	0	32812	2895	2810	2745	2660	2595	2777	2627	225	815	500	1960	5	1	44926073	1188	-4.36	1.89	12	0.34	-607.00	1400.00	8260	20220805	-67.98	2520	20230703	4.96	6890	-61.61	20230112	2520	4.96	20230703	8260	-67.98	20220805	2520	4.96	20230703	0.01	N	088800	500	224 억	1938130	N	N	930	N	N
39	20230725	110652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2655	-70	5	-2.57	306642905	114727	42.79	2705	2730	2620	3540	1910	2725	2672.80	4.31	0	27024	2895	2810	2745	2660	2595	2777	2627	225	815	500	1960	5	1	44926073	1193	-4.37	1.90	12	0.26	-607.00	1400.00	8260	20220805	-67.86	2520	20230703	5.36	6890	-61.47	20230112	2520	5.36	20230703	8260	-67.86	20220805	2520	5.36	20230703	0.01	N	088800	500	224 억	1938130	N	N	930	N	N
40	20230725	100652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2685	-40	5	-1.47	244685815	91430	34.10	2705	2730	2620	3540	1910	2725	2676.21	4.31	0	23849	2895	2810	2745	2660	2595	2777	2627	225	815	500	1960	5	1	44926073	1206	-4.42	1.92	12	0.20	-607.00	1400.00	8260	20220805	-67.49	2520	20230703	6.55	6890	-61.03	20230112	2520	6.55	20230703	8260	-67.49	20220805	2520	6.55	20230703	0.01	N	088800	500	224 억	1938130	N	N	930	N	N
41	20230725	090651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2675	-50	5	-1.83	30879790	11439	4.27	2705	2730	2670	3540	1910	2725	2699.52	4.31	0	-5816	2895	2810	2745	2660	2595	2777	2627	225	815	500	1960	5	1	44926073	1202	-4.41	1.91	12	0.03	-607.00	1400.00	8260	20220805	-67.62	2520	20230703	6.15	6890	-61.18	20230112	2520	6.15	20230703	8260	-67.62	20220805	2520	6.15	20230703	0.01	N	088800	500	224 억	1938130	N	N	930	N	N
42	20230724	160654	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2725	-130	5	-4.55	727104340	267435	176.51	2830	2830	2680	3710	2000	2855	2718.79	4.27	0	23502	2985	2920	2855	2790	2725	2952	2822	225	855	500	2050	5	1	44926073	1224	-4.49	1.95	12	0.60	-607.00	1400.00	8260	20220805	-67.01	2520	20230703	8.13	6890	-60.45	20230112	2520	8.13	20230703	8260	-67.01	20220805	2520	8.13	20230703	0.01	N	088800	500	224 억	1919258	N	N	609	N	N
43	20230724	150650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2705	-150	5	-5.25	689214965	253472	167.30	2830	2830	2680	3710	2000	2855	2719.08	4.27	0	23861	2985	2920	2855	2790	2725	2952	2822	225	855	500	2050	5	1	44926073	1215	-4.46	1.93	12	0.56	-607.00	1400.00	8260	20220805	-67.25	2520	20230703	7.34	6890	-60.74	20230112	2520	7.34	20230703	8260	-67.25	20220805	2520	7.34	20230703	0.01	N	088800	500	224 억	1919258	N	N	1	N	N
44	20230724	140647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2700	-155	5	-5.43	597338590	219411	144.82	2830	2830	2680	3710	2000	2855	2722.45	4.27	0	19374	2985	2920	2855	2790	2725	2952	2822	225	855	500	2050	5	1	44926073	1213	-4.45	1.93	12	0.49	-607.00	1400.00	8260	20220805	-67.31	2520	20230703	7.14	6890	-60.81	20230112	2520	7.14	20230703	8260	-67.31	20220805	2520	7.14	20230703	0.01	N	088800	500	224 억	1919258	N	N	1	N	N
45	20230724	130649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2705	-150	5	-5.25	551921960	202550	133.69	2830	2830	2680	3710	2000	2855	2724.85	4.27	0	20388	2985	2920	2855	2790	2725	2952	2822	225	855	500	2050	5	1	44926073	1215	-4.46	1.93	12	0.45	-607.00	1400.00	8260	20220805	-67.25	2520	20230703	7.34	6890	-60.74	20230112	2520	7.34	20230703	8260	-67.25	20220805	2520	7.34	20230703	0.01	N	088800	500	224 억	1919258	N	N	1	N	N
46	20230724	120650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2705	-150	5	-5.25	483291545	177155	116.93	2830	2830	2680	3710	2000	2855	2728.05	4.27	0	18047	2985	2920	2855	2790	2725	2952	2822	225	855	500	2050	5	1	44926073	1215	-4.46	1.93	12	0.39	-607.00	1400.00	8260	20220805	-67.25	2520	20230703	7.34	6890	-60.74	20230112	2520	7.34	20230703	8260	-67.25	20220805	2520	7.34	20230703	0.01	N	088800	500	224 억	1919258	N	N	1	N	N
47	20230724	110653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2705	-150	5	-5.25	374706970	136832	90.31	2830	2830	2685	3710	2000	2855	2738.42	4.27	0	13163	2985	2920	2855	2790	2725	2952	2822	225	855	500	2050	5	1	44926073	1215	-4.46	1.93	12	0.30	-607.00	1400.00	8260	20220805	-67.25	2520	20230703	7.34	6890	-60.74	20230112	2520	7.34	20230703	8260	-67.25	20220805	2520	7.34	20230703	0.01	N	088800	500	224 억	1919258	N	N	1	N	N
48	20230724	100647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2740	-115	5	-4.03	271933570	99174	65.46	2830	2830	2685	3710	2000	2855	2741.96	4.27	0	4982	2985	2920	2855	2790	2725	2952	2822	225	855	500	2050	5	1	44926073	1231	-4.51	1.96	12	0.22	-607.00	1400.00	8260	20220805	-66.83	2520	20230703	8.73	6890	-60.23	20230112	2520	8.73	20230703	8260	-66.83	20220805	2520	8.73	20230703	0.01	N	088800	500	224 억	1919258	N	N	1	N	N
49	20230724	090649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2785	-70	5	-2.45	30586800	10916	7.20	2830	2830	2780	3710	2000	2855	2801.89	4.27	0	-5770	2985	2920	2855	2790	2725	2952	2822	225	855	500	2050	5	1	44926073	1251	-4.59	1.99	12	0.02	-607.00	1400.00	8260	20220805	-66.28	2520	20230703	10.52	6890	-59.58	20230112	2520	10.52	20230703	8260	-66.28	20220805	2520	10.52	20230703	0.01	N	088800	500	224 억	1919258	N	N	1	N	N
50	20230721	160643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	20	2	0.71	432529205	150644	73.70	2850	2920	2790	3685	1985	2835	2871.21	4.45	0	-8606	2991	2912	2866	2787	2741	2890	2765	225	850	500	2040	5	1	44926073	1283	-4.70	2.04	12	0.34	-607.00	1400.00	8260	20220805	-65.44	2520	20230703	13.29	6890	-58.56	20230112	2520	13.29	20230703	8260	-65.44	20220805	2520	13.29	20230703	0.01	N	088800	500	224 억	1999709	N	N	375	N	N
51	20230721	150646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	35	2	1.23	410732190	143026	69.97	2850	2920	2790	3685	1985	2835	2871.73	4.45	0	-8442	2991	2912	2866	2787	2741	2890	2765	225	850	500	2040	5	1	44926073	1289	-4.73	2.05	12	0.32	-607.00	1400.00	8260	20220805	-65.25	2520	20230703	13.89	6890	-58.35	20230112	2520	13.89	20230703	8260	-65.25	20220805	2520	13.89	20230703	0.01	N	088800	500	224 억	1999709	N	N	375	N	N
52	20230721	140643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	35	2	1.23	338313455	117693	57.58	2850	2920	2790	3685	1985	2835	2874.54	4.45	0	-8763	2991	2912	2866	2787	2741	2890	2765	225	850	500	2040	5	1	44926073	1289	-4.73	2.05	12	0.26	-607.00	1400.00	8260	20220805	-65.25	2520	20230703	13.89	6890	-58.35	20230112	2520	13.89	20230703	8260	-65.25	20220805	2520	13.89	20230703	0.01	N	088800	500	224 억	1999709	N	N	375	N	N
53	20230721	130645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	35	2	1.23	318047600	110623	54.12	2850	2920	2790	3685	1985	2835	2875.06	4.45	0	-7608	2991	2912	2866	2787	2741	2890	2765	225	850	500	2040	5	1	44926073	1289	-4.73	2.05	12	0.25	-607.00	1400.00	8260	20220805	-65.25	2520	20230703	13.89	6890	-58.35	20230112	2520	13.89	20230703	8260	-65.25	20220805	2520	13.89	20230703	0.01	N	088800	500	224 억	1999709	N	N	375	N	N
54	20230721	120653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2920	85	2	3.00	238801640	83258	40.73	2850	2920	2790	3685	1985	2835	2868.21	4.45	0	3864	2991	2912	2866	2787	2741	2890	2765	225	850	500	2040	5	1	44926073	1312	-4.81	2.09	12	0.19	-607.00	1400.00	8260	20220805	-64.65	2520	20230703	15.87	6890	-57.62	20230112	2520	15.87	20230703	8260	-64.65	20220805	2520	15.87	20230703	0.01	N	088800	500	224 억	1999709	N	N	375	N	N
55	20230721	110649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	70	2	2.47	201674125	70476	34.48	2850	2920	2790	3685	1985	2835	2861.60	4.45	0	2797	2991	2912	2866	2787	2741	2890	2765	225	850	500	2040	5	1	44926073	1305	-4.79	2.08	12	0.16	-607.00	1400.00	8260	20220805	-64.83	2520	20230703	15.28	6890	-57.84	20230112	2520	15.28	20230703	8260	-64.83	20220805	2520	15.28	20230703	0.01	N	088800	500	224 억	1999709	N	N	375	N	N
56	20230721	100649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	30	2	1.06	126392095	44512	21.78	2850	2885	2790	3685	1985	2835	2839.51	4.45	0	-3754	2991	2912	2866	2787	2741	2890	2765	225	850	500	2040	5	1	44926073	1287	-4.72	2.05	12	0.10	-607.00	1400.00	8260	20220805	-65.31	2520	20230703	13.69	6890	-58.42	20230112	2520	13.69	20230703	8260	-65.31	20220805	2520	13.69	20230703	0.01	N	088800	500	224 억	1999709	N	N	375	N	N
57	20230721	090648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2800	-35	5	-1.23	38115630	13531	6.62	2850	2850	2790	3685	1985	2835	2816.91	4.45	0	-8056	2991	2912	2866	2787	2741	2890	2765	225	850	500	2040	5	1	44926073	1258	-4.61	2.00	12	0.03	-607.00	1400.00	8260	20220805	-66.10	2520	20230703	11.11	6890	-59.36	20230112	2520	11.11	20230703	8260	-66.10	20220805	2520	11.11	20230703	0.01	N	088800	500	224 억	1999709	N	N	375	N	N
58	20230720	160642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-95	5	-3.24	581665370	203288	97.36	2895	2945	2820	3805	2055	2930	2861.34	4.40	0	21566	3076	3002	2946	2872	2816	3040	2910	225	875	500	2100	5	1	44926073	1274	-4.67	2.02	12	0.45	-607.00	1400.00	8260	20220805	-65.68	2520	20230703	12.50	6890	-58.85	20230112	2520	12.50	20230703	8260	-65.68	20220805	2520	12.50	20230703	0.01	N	088800	500	224 억	1976609	N	N	375	N	N
59	20230720	150642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	-95	5	-3.24	559273330	195383	93.57	2895	2945	2820	3805	2055	2930	2862.45	4.40	0	21251	3076	3002	2946	2872	2816	3040	2910	225	875	500	2100	5	1	44926073	1274	-4.67	2.02	12	0.43	-607.00	1400.00	8260	20220805	-65.68	2520	20230703	12.50	6890	-58.85	20230112	2520	12.50	20230703	8260	-65.68	20220805	2520	12.50	20230703	0.01	N	088800	500	224 억	1976609	N	N	0	N	N
60	20230720	140641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2840	-90	5	-3.07	476236385	166061	79.53	2895	2945	2820	3805	2055	2930	2867.84	4.40	0	17146	3076	3002	2946	2872	2816	3040	2910	225	875	500	2100	5	1	44926073	1276	-4.68	2.03	12	0.37	-607.00	1400.00	8260	20220805	-65.62	2520	20230703	12.70	6890	-58.78	20230112	2520	12.70	20230703	8260	-65.62	20220805	2520	12.70	20230703	0.01	N	088800	500	224 억	1976609	N	N	0	N	N
61	20230720	130640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2855	-75	5	-2.56	342947490	119103	57.04	2895	2945	2850	3805	2055	2930	2879.42	4.40	0	24474	3076	3002	2946	2872	2816	3040	2910	225	875	500	2100	5	1	44926073	1283	-4.70	2.04	12	0.27	-607.00	1400.00	8260	20220805	-65.44	2520	20230703	13.29	6890	-58.56	20230112	2520	13.29	20230703	8260	-65.44	20220805	2520	13.29	20230703	0.01	N	088800	500	224 억	1976609	N	N	0	N	N
62	20230720	120646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	-55	5	-1.88	252474190	87459	41.88	2895	2945	2850	3805	2055	2930	2886.77	4.40	0	22999	3076	3002	2946	2872	2816	3040	2910	225	875	500	2100	5	1	44926073	1292	-4.74	2.05	12	0.19	-607.00	1400.00	8260	20220805	-65.19	2520	20230703	14.09	6890	-58.27	20230112	2520	14.09	20230703	8260	-65.19	20220805	2520	14.09	20230703	0.01	N	088800	500	224 억	1976609	N	N	0	N	N
63	20230720	110644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2900	-30	5	-1.02	178132170	61643	29.52	2895	2945	2850	3805	2055	2930	2889.74	4.40	0	21325	3076	3002	2946	2872	2816	3040	2910	225	875	500	2100	5	1	44926073	1303	-4.78	2.07	12	0.14	-607.00	1400.00	8260	20220805	-64.89	2520	20230703	15.08	6890	-57.91	20230112	2520	15.08	20230703	8260	-64.89	20220805	2520	15.08	20230703	0.01	N	088800	500	224 억	1976609	N	N	0	N	N
64	20230720	100637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2925	-5	5	-0.17	125161605	43441	20.80	2895	2925	2850	3805	2055	2930	2881.19	4.40	0	14833	3076	3002	2946	2872	2816	3040	2910	225	875	500	2100	5	1	44926073	1314	-4.82	2.09	12	0.10	-607.00	1400.00	8260	20220805	-64.59	2520	20230703	16.07	6890	-57.55	20230112	2520	16.07	20230703	8260	-64.59	20220805	2520	16.07	20230703	0.01	N	088800	500	224 억	1976609	N	N	0	N	N
65	20230720	090639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2860	-70	5	-2.39	31635965	11023	5.28	2895	2900	2850	3805	2055	2930	2870.00	4.40	0	5121	3076	3002	2946	2872	2816	3040	2910	225	875	500	2100	5	1	44926073	1285	-4.71	2.04	12	0.02	-607.00	1400.00	8260	20220805	-65.38	2520	20230703	13.49	6890	-58.49	20230112	2520	13.49	20230703	8260	-65.38	20220805	2520	13.49	20230703	0.01	N	088800	500	224 억	1976609	N	N	0	N	N
66	20230719	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2930	-15	5	-0.51	613925515	208642	80.56	2910	3020	2890	3825	2065	2945	2942.49	4.29	0	28334	3105	3025	2965	2885	2825	2995	2855	225	880	500	2120	5	1	44926073	1316	-4.83	2.09	12	0.46	-607.00	1400.00	8260	20220805	-64.53	2520	20230703	16.27	6890	-57.47	20230112	2520	16.27	20230703	8260	-64.53	20220805	2520	16.27	20230703	0.01	N	088800	500	224 억	1928710	N	N	0	N	N
67	20230719	150650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2915	-30	5	-1.02	594919000	202133	78.04	2910	3020	2890	3825	2065	2945	2943.21	4.29	0	26655	3105	3025	2965	2885	2825	2995	2855	225	880	500	2120	5	1	44926073	1310	-4.80	2.08	12	0.45	-607.00	1400.00	8260	20220805	-64.71	2520	20230703	15.67	6890	-57.69	20230112	2520	15.67	20230703	8260	-64.71	20220805	2520	15.67	20230703	0.01	N	088800	500	224 억	1928710	N	N	0	N	N
68	20230719	140651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2920	-25	5	-0.85	565991165	192227	74.22	2910	3020	2890	3825	2065	2945	2944.39	4.29	0	27918	3105	3025	2965	2885	2825	2995	2855	225	880	500	2120	5	1	44926073	1312	-4.81	2.09	12	0.43	-607.00	1400.00	8260	20220805	-64.65	2520	20230703	15.87	6890	-57.62	20230112	2520	15.87	20230703	8260	-64.65	20220805	2520	15.87	20230703	0.01	N	088800	500	224 억	1928710	N	N	0	N	N
69	20230719	130644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2940	-5	5	-0.17	538244260	182757	70.56	2910	3020	2890	3825	2065	2945	2945.14	4.29	0	34850	3105	3025	2965	2885	2825	2995	2855	225	880	500	2120	5	1	44926073	1321	-4.84	2.10	12	0.41	-607.00	1400.00	8260	20220805	-64.41	2520	20230703	16.67	6890	-57.33	20230112	2520	16.67	20230703	8260	-64.41	20220805	2520	16.67	20230703	0.01	N	088800	500	224 억	1928710	N	N	0	N	N
70	20230719	120652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2935	-10	5	-0.34	462116525	156766	60.53	2910	3020	2890	3825	2065	2945	2947.81	4.29	0	20468	3105	3025	2965	2885	2825	2995	2855	225	880	500	2120	5	1	44926073	1319	-4.84	2.10	12	0.35	-607.00	1400.00	8260	20220805	-64.47	2520	20230703	16.47	6890	-57.40	20230112	2520	16.47	20230703	8260	-64.47	20220805	2520	16.47	20230703	0.01	N	088800	500	224 억	1928710	N	N	0	N	N
71	20230719	110652	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2945	0	3	0.00	393627170	133409	51.51	2910	3020	2890	3825	2065	2945	2950.53	4.29	0	24669	3105	3025	2965	2885	2825	2995	2855	225	880	500	2120	5	1	44926073	1323	-4.85	2.10	12	0.30	-607.00	1400.00	8260	20220805	-64.35	2520	20230703	16.87	6890	-57.26	20230112	2520	16.87	20230703	8260	-64.35	20220805	2520	16.87	20230703	0.01	N	088800	500	224 억	1928710	N	N	0	N	N
72	20230719	100646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2960	15	2	0.51	240573915	82034	31.67	2910	2980	2890	3825	2065	2945	2932.61	4.29	0	12028	3105	3025	2965	2885	2825	2995	2855	225	880	500	2120	5	1	44926073	1330	-4.88	2.11	12	0.18	-607.00	1400.00	8260	20220805	-64.16	2520	20230703	17.46	6890	-57.04	20230112	2520	17.46	20230703	8260	-64.16	20220805	2520	17.46	20230703	0.01	N	088800	500	224 억	1928710	N	N	0	N	N
73	20230719	090646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	-35	5	-1.19	29762125	10159	3.92	2910	2950	2910	3825	2065	2945	2929.63	4.29	0	721	3105	3025	2965	2885	2825	2995	2855	225	880	500	2120	5	1	44926073	1307	-4.79	2.08	12	0.02	-607.00	1400.00	8260	20220805	-64.77	2520	20230703	15.48	6890	-57.76	20230112	2520	15.48	20230703	8260	-64.77	20220805	2520	15.48	20230703	0.01	N	088800	500	224 억	1928710	N	N	0	N	N
74	20230718	160645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2945	-90	5	-2.97	762034210	258501	160.40	3000	3045	2905	3945	2125	3035	2947.86	4.20	0	44190	3241	3137	3076	2972	2911	3107	2942	225	910	500	2180	5	1	44926073	1323	-4.85	2.10	12	0.58	-607.00	1400.00	8260	20220805	-64.35	2520	20230703	16.87	6890	-57.26	20230112	2520	16.87	20230703	8260	-64.35	20220805	2520	16.87	20230703	0.01	N	088800	500	224 억	1888274	N	N	167	N	N
75	20230718	150645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2945	-90	5	-2.97	721725945	244808	151.90	3000	3045	2905	3945	2125	3035	2948.09	4.20	0	43542	3241	3137	3076	2972	2911	3107	2942	225	910	500	2180	5	1	44926073	1323	-4.85	2.10	12	0.54	-607.00	1400.00	8260	20220805	-64.35	2520	20230703	16.87	6890	-57.26	20230112	2520	16.87	20230703	8260	-64.35	20220805	2520	16.87	20230703	0.01	N	088800	500	224 억	1888274	N	N	167	N	N
76	20230718	140642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2945	-90	5	-2.97	679401095	230438	142.99	3000	3045	2905	3945	2125	3035	2948.26	4.20	0	42543	3241	3137	3076	2972	2911	3107	2942	225	910	500	2180	5	1	44926073	1323	-4.85	2.10	12	0.51	-607.00	1400.00	8260	20220805	-64.35	2520	20230703	16.87	6890	-57.26	20230112	2520	16.87	20230703	8260	-64.35	20220805	2520	16.87	20230703	0.01	N	088800	500	224 억	1888274	N	N	167	N	N
77	20230718	130642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2940	-95	5	-3.13	646128560	219148	135.98	3000	3045	2905	3945	2125	3035	2948.32	4.20	0	43796	3241	3137	3076	2972	2911	3107	2942	225	910	500	2180	5	1	44926073	1321	-4.84	2.10	12	0.49	-607.00	1400.00	8260	20220805	-64.41	2520	20230703	16.67	6890	-57.33	20230112	2520	16.67	20230703	8260	-64.41	20220805	2520	16.67	20230703	0.01	N	088800	500	224 억	1888274	N	N	167	N	N
78	20230718	120647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2925	-110	5	-3.62	597929160	202707	125.78	3000	3045	2905	3945	2125	3035	2949.68	4.20	0	40356	3241	3137	3076	2972	2911	3107	2942	225	910	500	2180	5	1	44926073	1314	-4.82	2.09	12	0.45	-607.00	1400.00	8260	20220805	-64.59	2520	20230703	16.07	6890	-57.55	20230112	2520	16.07	20230703	8260	-64.59	20220805	2520	16.07	20230703	0.01	N	088800	500	224 억	1888274	N	N	167	N	N
79	20230718	110648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2930	-105	5	-3.46	508049065	171946	106.69	3000	3045	2905	3945	2125	3035	2954.65	4.20	0	35379	3241	3137	3076	2972	2911	3107	2942	225	910	500	2180	5	1	44926073	1316	-4.83	2.09	12	0.38	-607.00	1400.00	8260	20220805	-64.53	2520	20230703	16.27	6890	-57.47	20230112	2520	16.27	20230703	8260	-64.53	20220805	2520	16.27	20230703	0.01	N	088800	500	224 억	1888274	N	N	167	N	N
80	20230718	100640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2935	-100	5	-3.29	377046075	127203	78.93	3000	3045	2905	3945	2125	3035	2964.07	4.20	0	19702	3241	3137	3076	2972	2911	3107	2942	225	910	500	2180	5	1	44926073	1319	-4.84	2.10	12	0.28	-607.00	1400.00	8260	20220805	-64.47	2520	20230703	16.47	6890	-57.40	20230112	2520	16.47	20230703	8260	-64.47	20220805	2520	16.47	20230703	0.01	N	088800	500	224 억	1888274	N	N	167	N	N
81	20230718	090640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2960	-75	5	-2.47	116106020	38907	24.14	3000	3020	2950	3945	2125	3035	2984.05	4.20	0	3604	3241	3137	3076	2972	2911	3107	2942	225	910	500	2180	5	1	44926073	1330	-4.88	2.11	12	0.09	-607.00	1400.00	8260	20220805	-64.16	2520	20230703	17.46	6890	-57.04	20230112	2520	17.46	20230703	8260	-64.16	20220805	2520	17.46	20230703	0.01	N	088800	500	224 억	1888274	N	N	167	N	N
82	20230717	160643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3035	-145	5	-4.56	492252625	160757	73.47	3165	3180	3015	4130	2230	3180	3062.13	4.20	0	1603	3273	3226	3158	3111	3043	3250	3135	225	950	500	2280	5	1	44926073	1364	-5.00	2.17	12	0.36	-607.00	1400.00	8260	20220805	-63.26	2520	20230703	20.44	6890	-55.95	20230112	2520	20.44	20230703	8260	-63.26	20220805	2520	20.44	20230703	0.01	N	088800	500	224 억	1885163	N	N	167	N	N
83	20230717	150638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3030	-150	5	-4.72	474611290	154942	70.81	3165	3180	3015	4130	2230	3180	3063.15	4.20	0	3412	3273	3226	3158	3111	3043	3250	3135	225	950	500	2280	5	1	44926073	1361	-4.99	2.16	12	0.34	-607.00	1400.00	8260	20220805	-63.32	2520	20230703	20.24	6890	-56.02	20230112	2520	20.24	20230703	8260	-63.32	20220805	2520	20.24	20230703	0.01	N	088800	500	224 억	1885163	N	N	3261	N	N
84	20230717	140641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3060	-120	5	-3.77	445461985	145348	66.42	3165	3180	3015	4130	2230	3180	3064.80	4.20	0	4318	3273	3226	3158	3111	3043	3250	3135	225	950	500	2280	5	1	44926073	1375	-5.04	2.19	12	0.32	-607.00	1400.00	8260	20220805	-62.95	2520	20230703	21.43	6890	-55.59	20230112	2520	21.43	20230703	8260	-62.95	20220805	2520	21.43	20230703	0.01	N	088800	500	224 억	1885163	N	N	3261	N	N
85	20230717	130636	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3045	-135	5	-4.25	406176515	132431	60.52	3165	3180	3015	4130	2230	3180	3067.08	4.20	0	388	3273	3226	3158	3111	3043	3250	3135	225	950	500	2280	5	1	44926073	1368	-5.02	2.17	12	0.29	-607.00	1400.00	8260	20220805	-63.14	2520	20230703	20.83	6890	-55.81	20230112	2520	20.83	20230703	8260	-63.14	20220805	2520	20.83	20230703	0.01	N	088800	500	224 억	1885163	N	N	3261	N	N
86	20230717	120644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3065	-115	5	-3.62	361180825	117685	53.78	3165	3180	3015	4130	2230	3180	3069.05	4.20	0	-2117	3273	3226	3158	3111	3043	3250	3135	225	950	500	2280	5	1	44926073	1377	-5.05	2.19	12	0.26	-607.00	1400.00	8260	20220805	-62.89	2520	20230703	21.63	6890	-55.52	20230112	2520	21.63	20230703	8260	-62.89	20220805	2520	21.63	20230703	0.01	N	088800	500	224 억	1885163	N	N	3261	N	N
87	20230717	110636	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3030	-150	5	-4.72	285001475	92764	42.39	3165	3180	3015	4130	2230	3180	3072.33	4.20	0	-338	3273	3226	3158	3111	3043	3250	3135	225	950	500	2280	5	1	44926073	1361	-4.99	2.16	12	0.21	-607.00	1400.00	8260	20220805	-63.32	2520	20230703	20.24	6890	-56.02	20230112	2520	20.24	20230703	8260	-63.32	20220805	2520	20.24	20230703	0.01	N	088800	500	224 억	1885163	N	N	3261	N	N
88	20230717	100637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3080	-100	5	-3.14	130617820	42176	19.27	3165	3180	3070	4130	2230	3180	3096.97	4.20	0	3213	3273	3226	3158	3111	3043	3250	3135	225	950	500	2280	5	1	44926073	1384	-5.07	2.20	12	0.09	-607.00	1400.00	8260	20220805	-62.71	2520	20230703	22.22	6890	-55.30	20230112	2520	22.22	20230703	8260	-62.71	20220805	2520	22.22	20230703	0.01	N	088800	500	224 억	1885163	N	N	3261	N	N
89	20230717	090635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3125	-55	5	-1.73	26144825	8321	3.80	3165	3180	3115	4130	2230	3180	3142.02	4.20	0	3754	3273	3226	3158	3111	3043	3250	3135	225	950	500	2280	5	1	44926073	1404	-5.15	2.23	12	0.02	-607.00	1400.00	8260	20220805	-62.17	2520	20230703	24.01	6890	-54.64	20230112	2520	24.01	20230703	8260	-62.17	20220805	2520	24.01	20230703	0.01	N	088800	500	224 억	1885163	N	N	3261	N	N
90	20230714	160635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	50	2	1.60	688388585	218692	79.12	3130	3205	3090	4065	2195	3130	3147.74	4.22	0	41935	3273	3201	3108	3036	2943	3237	3072	225	935	500	2250	5	1	44926073	1429	-5.24	2.27	12	0.49	-607.00	1400.00	8260	20220805	-61.50	2520	20230703	26.19	6890	-53.85	20230112	2520	26.19	20230703	8260	-61.50	20220805	2520	26.19	20230703	0.01	N	088800	500	224 억	1894822	N	N	3261	N	N
91	20230714	150640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3180	50	2	1.60	635302440	201973	73.07	3130	3205	3090	4065	2195	3130	3145.48	4.22	0	40077	3273	3201	3108	3036	2943	3237	3072	225	935	500	2250	5	1	44926073	1429	-5.24	2.27	12	0.45	-607.00	1400.00	8260	20220805	-61.50	2520	20230703	26.19	6890	-53.85	20230112	2520	26.19	20230703	8260	-61.50	20220805	2520	26.19	20230703	0.01	N	088800	500	224 억	1894822	N	N	4353	N	N
92	20230714	140641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3165	35	2	1.12	586441270	186609	67.51	3130	3205	3090	4065	2195	3130	3142.62	4.22	0	40078	3273	3201	3108	3036	2943	3237	3072	225	935	500	2250	5	1	44926073	1422	-5.21	2.26	12	0.42	-607.00	1400.00	8260	20220805	-61.68	2520	20230703	25.60	6890	-54.06	20230112	2520	25.60	20230703	8260	-61.68	20220805	2520	25.60	20230703	0.01	N	088800	500	224 억	1894822	N	N	4353	N	N
93	20230714	130633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3170	40	2	1.28	553710475	176292	63.78	3130	3205	3090	4065	2195	3130	3140.87	4.22	0	39231	3273	3201	3108	3036	2943	3237	3072	225	935	500	2250	5	1	44926073	1424	-5.22	2.26	12	0.39	-607.00	1400.00	8260	20220805	-61.62	2520	20230703	25.79	6890	-53.99	20230112	2520	25.79	20230703	8260	-61.62	20220805	2520	25.79	20230703	0.01	N	088800	500	224 억	1894822	N	N	4353	N	N
94	20230714	120635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3100	-30	5	-0.96	287835590	92492	33.46	3130	3180	3090	4065	2195	3130	3112.01	4.22	0	4624	3273	3201	3108	3036	2943	3237	3072	225	935	500	2250	5	1	44926073	1393	-5.11	2.21	12	0.21	-607.00	1400.00	8260	20220805	-62.47	2520	20230703	23.02	6890	-55.01	20230112	2520	23.02	20230703	8260	-62.47	20220805	2520	23.02	20230703	0.01	N	088800	500	224 억	1894822	N	N	4353	N	N
95	20230714	110639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3105	-25	5	-0.80	254240810	81636	29.53	3130	3180	3095	4065	2195	3130	3114.32	4.22	0	4466	3273	3201	3108	3036	2943	3237	3072	225	935	500	2250	5	1	44926073	1395	-5.12	2.22	12	0.18	-607.00	1400.00	8260	20220805	-62.41	2520	20230703	23.21	6890	-54.93	20230112	2520	23.21	20230703	8260	-62.41	20220805	2520	23.21	20230703	0.01	N	088800	500	224 억	1894822	N	N	4353	N	N
96	20230714	100641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3100	-30	5	-0.96	202099365	64815	23.45	3130	3180	3095	4065	2195	3130	3118.10	4.22	0	4132	3273	3201	3108	3036	2943	3237	3072	225	935	500	2250	5	1	44926073	1393	-5.11	2.21	12	0.14	-607.00	1400.00	8260	20220805	-62.47	2520	20230703	23.02	6890	-55.01	20230112	2520	23.02	20230703	8260	-62.47	20220805	2520	23.02	20230703	0.01	N	088800	500	224 억	1894822	N	N	4353	N	N
97	20230714	090638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3100	-30	5	-0.96	33073160	10644	3.85	3130	3180	3095	4065	2195	3130	3107.21	4.22	0	2338	3273	3201	3108	3036	2943	3237	3072	225	935	500	2250	5	1	44926073	1393	-5.11	2.21	12	0.02	-607.00	1400.00	8260	20220805	-62.47	2520	20230703	23.02	6890	-55.01	20230112	2520	23.02	20230703	8260	-62.47	20220805	2520	23.02	20230703	0.01	N	088800	500	224 억	1894822	N	N	4353	N	N
98	20230713	160634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3130	90	2	2.96	859511990	276167	188.93	3035	3180	3015	3950	2130	3040	3112.29	4.17	0	47449	3100	3070	3020	2990	2940	3085	3005	225	910	500	2180	5	1	44926073	1406	-5.16	2.24	12	0.61	-607.00	1400.00	8260	20220805	-62.11	2520	20230703	24.21	6890	-54.57	20230112	2520	24.21	20230703	8260	-62.11	20220805	2520	24.21	20230703	0.01	N	088800	500	224 억	1874534	N	N	4353	N	N
99	20230713	150630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3135	95	2	3.12	837415495	269112	184.10	3035	3180	3015	3950	2130	3040	3111.77	4.17	0	46892	3100	3070	3020	2990	2940	3085	3005	225	910	500	2180	5	1	44926073	1408	-5.16	2.24	12	0.60	-607.00	1400.00	8260	20220805	-62.05	2520	20230703	24.40	6890	-54.50	20230112	2520	24.40	20230703	8260	-62.05	20220805	2520	24.40	20230703	0.01	N	088800	500	224 억	1874534	N	N	316	N	N
100	20230713	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3130	90	2	2.96	788251870	253441	173.38	3035	3180	3015	3950	2130	3040	3110.20	4.17	0	45323	3100	3070	3020	2990	2940	3085	3005	225	910	500	2180	5	1	44926073	1406	-5.16	2.24	12	0.56	-607.00	1400.00	8260	20220805	-62.11	2520	20230703	24.21	6890	-54.57	20230112	2520	24.21	20230703	8260	-62.11	20220805	2520	24.21	20230703	0.01	N	088800	500	224 억	1874534	N	N	316	N	N
101	20230713	130633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3145	105	2	3.45	737863010	237353	162.38	3035	3180	3015	3950	2130	3040	3108.72	4.17	0	46474	3100	3070	3020	2990	2940	3085	3005	225	910	500	2180	5	1	44926073	1413	-5.18	2.25	12	0.53	-607.00	1400.00	8260	20220805	-61.92	2520	20230703	24.80	6890	-54.35	20230112	2520	24.80	20230703	8260	-61.92	20220805	2520	24.80	20230703	0.01	N	088800	500	224 억	1874534	N	N	316	N	N
102	20230713	120628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3170	130	2	4.28	676739850	217996	149.13	3035	3180	3015	3950	2130	3040	3104.37	4.17	0	49632	3100	3070	3020	2990	2940	3085	3005	225	910	500	2180	5	1	44926073	1424	-5.22	2.26	12	0.49	-607.00	1400.00	8260	20220805	-61.62	2520	20230703	25.79	6890	-53.99	20230112	2520	25.79	20230703	8260	-61.62	20220805	2520	25.79	20230703	0.01	N	088800	500	224 억	1874534	N	N	316	N	N
103	20230713	110633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3130	90	2	2.96	526359810	170427	116.59	3035	3160	3015	3950	2130	3040	3088.48	4.17	0	45935	3100	3070	3020	2990	2940	3085	3005	225	910	500	2180	5	1	44926073	1406	-5.16	2.24	12	0.38	-607.00	1400.00	8260	20220805	-62.11	2520	20230703	24.21	6890	-54.57	20230112	2520	24.21	20230703	8260	-62.11	20220805	2520	24.21	20230703	0.01	N	088800	500	224 억	1874534	N	N	316	N	N
104	20230713	100630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3065	25	2	0.82	246735775	80825	55.29	3035	3075	3015	3950	2130	3040	3052.72	4.17	0	24298	3100	3070	3020	2990	2940	3085	3005	225	910	500	2180	5	1	44926073	1377	-5.05	2.19	12	0.18	-607.00	1400.00	8260	20220805	-62.89	2520	20230703	21.63	6890	-55.52	20230112	2520	21.63	20230703	8260	-62.89	20220805	2520	21.63	20230703	0.01	N	088800	500	224 억	1874534	N	N	316	N	N
105	20230713	090606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3065	25	2	0.82	13250470	4353	2.98	3035	3065	3015	3950	2130	3040	3043.99	4.17	0	3485	3100	3070	3020	2990	2940	3085	3005	225	910	500	2180	5	1	44926073	1377	-5.05	2.19	12	0.01	-607.00	1400.00	8260	20220805	-62.89	2520	20230703	21.63	6890	-55.52	20230112	2520	21.63	20230703	8260	-62.89	20220805	2520	21.63	20230703	0.01	N	088800	500	224 억	1874534	N	N	316	N	N
106	20230712	160628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3040	10	2	0.33	439267265	145950	62.51	3005	3050	2970	3935	2125	3030	3009.69	4.12	0	25117	3130	3080	2980	2930	2830	3105	2955	225	905	500	2180	5	1	44926073	1366	-5.01	2.17	12	0.32	-607.00	1400.00	8260	20220805	-63.20	2520	20230703	20.63	6890	-55.88	20230112	2520	20.63	20230703	8260	-63.20	20220805	2520	20.63	20230703	0.01	N	088800	500	224 억	1850314	N	N	316	N	N
107	20230712	150624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3035	5	2	0.17	407564960	135525	58.05	3005	3050	2970	3935	2125	3030	3007.30	4.12	0	20757	3130	3080	2980	2930	2830	3105	2955	225	905	500	2180	5	1	44926073	1364	-5.00	2.17	12	0.30	-607.00	1400.00	8260	20220805	-63.26	2520	20230703	20.44	6890	-55.95	20230112	2520	20.44	20230703	8260	-63.26	20220805	2520	20.44	20230703	0.01	N	088800	500	224 억	1850314	N	N	0	N	N
108	20230712	140623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3000	-30	5	-0.99	368901590	122745	52.57	3005	3050	2970	3935	2125	3030	3005.43	4.12	0	18176	3130	3080	2980	2930	2830	3105	2955	225	905	500	2180	5	1	44926073	1348	-4.94	2.14	12	0.27	-607.00	1400.00	8260	20220805	-63.68	2520	20230703	19.05	6890	-56.46	20230112	2520	19.05	20230703	8260	-63.68	20220805	2520	19.05	20230703	0.01	N	088800	500	224 억	1850314	N	N	0	N	N
109	20230712	130625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3025	-5	5	-0.17	326897180	108797	46.60	3005	3050	2970	3935	2125	3030	3004.65	4.12	0	21668	3130	3080	2980	2930	2830	3105	2955	225	905	500	2180	5	1	44926073	1359	-4.98	2.16	12	0.24	-607.00	1400.00	8260	20220805	-63.38	2520	20230703	20.04	6890	-56.10	20230112	2520	20.04	20230703	8260	-63.38	20220805	2520	20.04	20230703	0.01	N	088800	500	224 억	1850314	N	N	0	N	N
110	20230712	120625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3005	-25	5	-0.83	286124820	95323	40.83	3005	3050	2970	3935	2125	3030	3001.63	4.12	0	20159	3130	3080	2980	2930	2830	3105	2955	225	905	500	2180	5	1	44926073	1350	-4.95	2.15	12	0.21	-607.00	1400.00	8260	20220805	-63.62	2520	20230703	19.25	6890	-56.39	20230112	2520	19.25	20230703	8260	-63.62	20220805	2520	19.25	20230703	0.01	N	088800	500	224 억	1850314	N	N	0	N	N
111	20230712	110625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3025	-5	5	-0.17	194846190	65190	27.92	3005	3025	2970	3935	2125	3030	2988.90	4.12	0	13586	3130	3080	2980	2930	2830	3105	2955	225	905	500	2180	5	1	44926073	1359	-4.98	2.16	12	0.15	-607.00	1400.00	8260	20220805	-63.38	2520	20230703	20.04	6890	-56.10	20230112	2520	20.04	20230703	8260	-63.38	20220805	2520	20.04	20230703	0.01	N	088800	500	224 억	1850314	N	N	0	N	N
112	20230712	100627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2995	-35	5	-1.16	127350765	42621	18.26	3005	3025	2970	3935	2125	3030	2987.98	4.12	0	13558	3130	3080	2980	2930	2830	3105	2955	225	905	500	2180	5	1	44926073	1346	-4.93	2.14	12	0.09	-607.00	1400.00	8260	20220805	-63.74	2520	20230703	18.85	6890	-56.53	20230112	2520	18.85	20230703	8260	-63.74	20220805	2520	18.85	20230703	0.01	N	088800	500	224 억	1850314	N	N	0	N	N
113	20230712	090627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3005	-25	5	-0.83	24507745	8202	3.51	3005	3025	2970	3935	2125	3030	2988.02	4.12	0	3447	3130	3080	2980	2930	2830	3105	2955	225	905	500	2180	5	1	44926073	1350	-4.95	2.15	12	0.02	-607.00	1400.00	8260	20220805	-63.62	2520	20230703	19.25	6890	-56.39	20230112	2520	19.25	20230703	8260	-63.62	20220805	2520	19.25	20230703	0.01	N	088800	500	224 억	1850314	N	N	0	N	N
114	20230711	160617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3030	140	2	4.84	682124365	231549	121.52	2890	3030	2880	3755	2025	2890	2945.89	4.06	0	70237	3023	2956	2888	2821	2753	2990	2855	225	865	500	2080	5	1	44926073	1361	-4.99	2.16	12	0.52	-607.00	1400.00	8260	20220805	-63.32	2520	20230703	20.24	6890	-56.02	20230112	2520	20.24	20230703	8260	-63.32	20220805	2520	20.24	20230703	0.01	N	088800	500	224 억	1823065	N	N	34	N	N
115	20230711	150617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3015	125	2	4.33	606253640	206475	108.36	2890	3015	2880	3755	2025	2890	2936.21	4.06	0	70605	3023	2956	2888	2821	2753	2990	2855	225	865	500	2080	5	1	44926073	1355	-4.97	2.15	12	0.46	-607.00	1400.00	8260	20220805	-63.50	2520	20230703	19.64	6890	-56.24	20230112	2520	19.64	20230703	8260	-63.50	20220805	2520	19.64	20230703	0.01	N	088800	500	224 억	1823065	N	N	34	N	N
116	20230711	140612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2960	70	2	2.42	413791565	142104	74.58	2890	2960	2880	3755	2025	2890	2911.89	4.06	0	50702	3023	2956	2888	2821	2753	2990	2855	225	865	500	2080	5	1	44926073	1330	-4.88	2.11	12	0.32	-607.00	1400.00	8260	20220805	-64.16	2520	20230703	17.46	6890	-57.04	20230112	2520	17.46	20230703	8260	-64.16	20220805	2520	17.46	20230703	0.01	N	088800	500	224 억	1823065	N	N	34	N	N
117	20230711	130606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2925	35	2	1.21	310878420	106938	56.12	2890	2950	2880	3755	2025	2890	2907.09	4.06	0	25707	3023	2956	2888	2821	2753	2990	2855	225	865	500	2080	5	1	44926073	1314	-4.82	2.09	12	0.24	-607.00	1400.00	8260	20220805	-64.59	2520	20230703	16.07	6890	-57.55	20230112	2520	16.07	20230703	8260	-64.59	20220805	2520	16.07	20230703	0.01	N	088800	500	224 억	1823065	N	N	34	N	N
118	20230711	120621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	5	2	0.17	214507765	73678	38.67	2890	2950	2885	3755	2025	2890	2911.42	4.06	0	16192	3023	2956	2888	2821	2753	2990	2855	225	865	500	2080	5	1	44926073	1301	-4.77	2.07	12	0.16	-607.00	1400.00	8260	20220805	-64.95	2520	20230703	14.88	6890	-57.98	20230112	2520	14.88	20230703	8260	-64.95	20220805	2520	14.88	20230703	0.01	N	088800	500	224 억	1823065	N	N	34	N	N
119	20230711	110623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	20	2	0.69	127091585	43610	22.89	2890	2950	2885	3755	2025	2890	2914.28	4.06	0	13314	3023	2956	2888	2821	2753	2990	2855	225	865	500	2080	5	1	44926073	1307	-4.79	2.08	12	0.10	-607.00	1400.00	8260	20220805	-64.77	2520	20230703	15.48	6890	-57.76	20230112	2520	15.48	20230703	8260	-64.77	20220805	2520	15.48	20230703	0.01	N	088800	500	224 억	1823065	N	N	34	N	N
120	20230711	100620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2930	40	2	1.38	94359650	32353	16.98	2890	2950	2885	3755	2025	2890	2916.57	4.06	0	13120	3023	2956	2888	2821	2753	2990	2855	225	865	500	2080	5	1	44926073	1316	-4.83	2.09	12	0.07	-607.00	1400.00	8260	20220805	-64.53	2520	20230703	16.27	6890	-57.47	20230112	2520	16.27	20230703	8260	-64.53	20220805	2520	16.27	20230703	0.01	N	088800	500	224 억	1823065	N	N	34	N	N
121	20230711	090620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	20	2	0.69	9600300	3318	1.74	2890	2915	2885	3755	2025	2890	2893.40	4.06	0	1420	3023	2956	2888	2821	2753	2990	2855	225	865	500	2080	5	1	44926073	1307	-4.79	2.08	12	0.01	-607.00	1400.00	8260	20220805	-64.77	2520	20230703	15.48	6890	-57.76	20230112	2520	15.48	20230703	8260	-64.77	20220805	2520	15.48	20230703	0.01	N	088800	500	224 억	1823065	N	N	34	N	N
122	20230710	160615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2890	20	2	0.70	548963920	189348	111.57	2870	2955	2820	3730	2010	2870	2899.24	4.07	0	52541	2990	2930	2890	2830	2790	2910	2810	225	860	500	2060	5	1	44926073	1298	-4.76	2.06	12	0.42	-607.00	1400.00	8260	20220805	-65.01	2520	20230703	14.68	6890	-58.06	20230112	2520	14.68	20230703	8260	-65.01	20220805	2520	14.68	20230703	0.01	N	088800	500	224 억	1826643	N	N	34	N	N
123	20230710	150616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	40	2	1.39	535051635	184540	108.73	2870	2955	2820	3730	2010	2870	2899.38	4.07	0	52722	2990	2930	2890	2830	2790	2910	2810	225	860	500	2060	5	1	44926073	1307	-4.79	2.08	12	0.41	-607.00	1400.00	8260	20220805	-64.77	2520	20230703	15.48	6890	-57.76	20230112	2520	15.48	20230703	8260	-64.77	20220805	2520	15.48	20230703	0.01	N	088800	500	224 억	1826643	N	N	14	N	N
124	20230710	140610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2910	40	2	1.39	509352955	175706	103.53	2870	2955	2820	3730	2010	2870	2898.89	4.07	0	53574	2990	2930	2890	2830	2790	2910	2810	225	860	500	2060	5	1	44926073	1307	-4.79	2.08	12	0.39	-607.00	1400.00	8260	20220805	-64.77	2520	20230703	15.48	6890	-57.76	20230112	2520	15.48	20230703	8260	-64.77	20220805	2520	15.48	20230703	0.01	N	088800	500	224 억	1826643	N	N	14	N	N
125	20230710	130604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2945	75	2	2.61	451044430	155858	91.83	2870	2955	2820	3730	2010	2870	2893.94	4.07	0	51213	2990	2930	2890	2830	2790	2910	2810	225	860	500	2060	5	1	44926073	1323	-4.85	2.10	12	0.35	-607.00	1400.00	8260	20220805	-64.35	2520	20230703	16.87	6890	-57.26	20230112	2520	16.87	20230703	8260	-64.35	20220805	2520	16.87	20230703	0.01	N	088800	500	224 억	1826643	N	N	14	N	N
126	20230710	120616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2940	70	2	2.44	405063770	140238	82.63	2870	2950	2820	3730	2010	2870	2888.40	4.07	0	47118	2990	2930	2890	2830	2790	2910	2810	225	860	500	2060	5	1	44926073	1321	-4.84	2.10	12	0.31	-607.00	1400.00	8260	20220805	-64.41	2520	20230703	16.67	6890	-57.33	20230112	2520	16.67	20230703	8260	-64.41	20220805	2520	16.67	20230703	0.01	N	088800	500	224 억	1826643	N	N	14	N	N
127	20230710	110617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	10	2	0.35	277192760	96562	56.90	2870	2930	2820	3730	2010	2870	2870.62	4.07	0	12757	2990	2930	2890	2830	2790	2910	2810	225	860	500	2060	5	1	44926073	1294	-4.74	2.06	12	0.21	-607.00	1400.00	8260	20220805	-65.13	2520	20230703	14.29	6890	-58.20	20230112	2520	14.29	20230703	8260	-65.13	20220805	2520	14.29	20230703	0.01	N	088800	500	224 억	1826643	N	N	14	N	N
128	20230710	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2920	50	2	1.74	209581525	73234	43.15	2870	2925	2820	3730	2010	2870	2861.81	4.07	0	23760	2990	2930	2890	2830	2790	2910	2810	225	860	500	2060	5	1	44926073	1312	-4.81	2.09	12	0.16	-607.00	1400.00	8260	20220805	-64.65	2520	20230703	15.87	6890	-57.62	20230112	2520	15.87	20230703	8260	-64.65	20220805	2520	15.87	20230703	0.01	N	088800	500	224 억	1826643	N	N	14	N	N
129	20230710	090611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2825	-45	5	-1.57	65046445	22687	13.37	2870	2915	2825	3730	2010	2870	2867.12	4.07	0	4047	2990	2930	2890	2830	2790	2910	2810	225	860	500	2060	5	1	44926073	1269	-4.65	2.02	12	0.05	-607.00	1400.00	8260	20220805	-65.80	2520	20230703	12.10	6890	-59.00	20230112	2520	12.10	20230703	8260	-65.80	20220805	2520	12.10	20230703	0.01	N	088800	500	224 억	1826643	N	N	14	N	N
130	20230707	160608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	-60	5	-2.05	489030810	169543	47.06	2910	2950	2850	3805	2055	2930	2884.41	4.14	0	-9944	3070	3000	2915	2845	2760	2957	2802	225	875	500	2100	5	1	44926073	1289	-4.73	2.05	12	0.38	-607.00	1400.00	8260	20220805	-65.25	2520	20230703	13.89	6890	-58.35	20230112	2520	13.89	20230703	8260	-65.25	20220805	2520	13.89	20230703	0.01	N	088800	500	224 억	1858695	N	N	14	N	N
131	20230707	150609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	-45	5	-1.54	455946955	158038	43.86	2910	2950	2850	3805	2055	2930	2885.05	4.14	0	-10061	3070	3000	2915	2845	2760	2957	2802	225	875	500	2100	5	1	44926073	1296	-4.75	2.06	12	0.35	-607.00	1400.00	8260	20220805	-65.07	2520	20230703	14.48	6890	-58.13	20230112	2520	14.48	20230703	8260	-65.07	20220805	2520	14.48	20230703	0.01	N	088800	500	224 억	1858695	N	N	7	N	N
132	20230707	140620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2865	-65	5	-2.22	405438735	140520	39.00	2910	2950	2850	3805	2055	2930	2885.27	4.14	0	-12447	3070	3000	2915	2845	2760	2957	2802	225	875	500	2100	5	1	44926073	1287	-4.72	2.05	12	0.31	-607.00	1400.00	8260	20220805	-65.31	2520	20230703	13.69	6890	-58.42	20230112	2520	13.69	20230703	8260	-65.31	20220805	2520	13.69	20230703	0.01	N	088800	500	224 억	1858695	N	N	7	N	N
133	20230707	130614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2870	-60	5	-2.05	334808470	115858	32.16	2910	2950	2855	3805	2055	2930	2889.82	4.14	0	-11010	3070	3000	2915	2845	2760	2957	2802	225	875	500	2100	5	1	44926073	1289	-4.73	2.05	12	0.26	-607.00	1400.00	8260	20220805	-65.25	2520	20230703	13.89	6890	-58.35	20230112	2520	13.89	20230703	8260	-65.25	20220805	2520	13.89	20230703	0.01	N	088800	500	224 억	1858695	N	N	7	N	N
134	20230707	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	-35	5	-1.19	299726335	103724	28.79	2910	2950	2855	3805	2055	2930	2889.65	4.14	0	-10748	3070	3000	2915	2845	2760	2957	2802	225	875	500	2100	5	1	44926073	1301	-4.77	2.07	12	0.23	-607.00	1400.00	8260	20220805	-64.95	2520	20230703	14.88	6890	-57.98	20230112	2520	14.88	20230703	8260	-64.95	20220805	2520	14.88	20230703	0.01	N	088800	500	224 억	1858695	N	N	7	N	N
135	20230707	110616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	-50	5	-1.71	254315250	87934	24.41	2910	2950	2855	3805	2055	2930	2892.12	4.14	0	-9987	3070	3000	2915	2845	2760	2957	2802	225	875	500	2100	5	1	44926073	1294	-4.74	2.06	12	0.20	-607.00	1400.00	8260	20220805	-65.13	2520	20230703	14.29	6890	-58.20	20230112	2520	14.29	20230703	8260	-65.13	20220805	2520	14.29	20230703	0.01	N	088800	500	224 억	1858695	N	N	7	N	N
136	20230707	100609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	-55	5	-1.88	177457750	61541	17.08	2910	2950	2855	3805	2055	2930	2883.57	4.14	0	-7090	3070	3000	2915	2845	2760	2957	2802	225	875	500	2100	5	1	44926073	1292	-4.74	2.05	12	0.14	-607.00	1400.00	8260	20220805	-65.19	2520	20230703	14.09	6890	-58.27	20230112	2520	14.09	20230703	8260	-65.19	20220805	2520	14.09	20230703	0.01	N	088800	500	224 억	1858695	N	N	7	N	N
137	20230707	090610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2930	0	3	0.00	14386320	4914	1.36	2910	2945	2895	3805	2055	2930	2927.62	4.14	0	-1755	3070	3000	2915	2845	2760	2957	2802	225	875	500	2100	5	1	44926073	1316	-4.83	2.09	12	0.01	-607.00	1400.00	8260	20220805	-64.53	2520	20230703	16.27	6890	-57.47	20230112	2520	16.27	20230703	8260	-64.53	20220805	2520	16.27	20230703	0.01	N	088800	500	224 억	1858695	N	N	7	N	N
138	20230706	160610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2930	0	3	0.00	1050747150	359512	34.60	2960	2985	2830	3805	2055	2930	2922.68	4.06	0	14924	3083	3006	2868	2791	2653	3045	2830	225	875	500	2100	5	1	44926073	1316	-4.83	2.09	12	0.80	-607.00	1400.00	8260	20220805	-64.53	2520	20230703	16.27	6890	-57.47	20230112	2520	16.27	20230703	8260	-64.53	20220805	2520	16.27	20230703	0.01	N	088800	500	224 억	1826133	N	N	7	N	N
139	20230706	150611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2945	15	2	0.51	1009564865	345490	33.25	2960	2985	2830	3805	2055	2930	2922.11	4.06	0	11979	3083	3006	2868	2791	2653	3045	2830	225	875	500	2100	5	1	44926073	1323	-4.85	2.10	12	0.77	-607.00	1400.00	8260	20220805	-64.35	2520	20230703	16.87	6890	-57.26	20230112	2520	16.87	20230703	8260	-64.35	20220805	2520	16.87	20230703	0.01	N	088800	500	224 억	1826133	N	N	178	N	N
140	20230706	140612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2955	25	2	0.85	884667000	303197	29.18	2960	2985	2830	3805	2055	2930	2917.76	4.06	0	18142	3083	3006	2868	2791	2653	3045	2830	225	875	500	2100	5	1	44926073	1328	-4.87	2.11	12	0.67	-607.00	1400.00	8260	20220805	-64.23	2520	20230703	17.26	6890	-57.11	20230112	2520	17.26	20230703	8260	-64.23	20220805	2520	17.26	20230703	0.01	N	088800	500	224 억	1826133	N	N	178	N	N
141	20230706	130611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2955	25	2	0.85	787443275	270135	26.00	2960	2985	2830	3805	2055	2930	2914.95	4.06	0	5352	3083	3006	2868	2791	2653	3045	2830	225	875	500	2100	5	1	44926073	1328	-4.87	2.11	12	0.60	-607.00	1400.00	8260	20220805	-64.23	2520	20230703	17.26	6890	-57.11	20230112	2520	17.26	20230703	8260	-64.23	20220805	2520	17.26	20230703	0.01	N	088800	500	224 억	1826133	N	N	178	N	N
142	20230706	120608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2915	-15	5	-0.51	673346535	231098	22.24	2960	2985	2830	3805	2055	2930	2913.62	4.06	0	-9784	3083	3006	2868	2791	2653	3045	2830	225	875	500	2100	5	1	44926073	1310	-4.80	2.08	12	0.51	-607.00	1400.00	8260	20220805	-64.71	2520	20230703	15.67	6890	-57.69	20230112	2520	15.67	20230703	8260	-64.71	20220805	2520	15.67	20230703	0.01	N	088800	500	224 억	1826133	N	N	178	N	N
143	20230706	110614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	-25	5	-0.85	607106510	208253	20.04	2960	2985	2830	3805	2055	2930	2915.18	4.06	0	-13666	3083	3006	2868	2791	2653	3045	2830	225	875	500	2100	5	1	44926073	1305	-4.79	2.08	12	0.46	-607.00	1400.00	8260	20220805	-64.83	2520	20230703	15.28	6890	-57.84	20230112	2520	15.28	20230703	8260	-64.83	20220805	2520	15.28	20230703	0.01	N	088800	500	224 억	1826133	N	N	178	N	N
144	20230706	100610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2945	15	2	0.51	470254305	161429	15.54	2960	2985	2830	3805	2055	2930	2912.98	4.06	0	-14755	3083	3006	2868	2791	2653	3045	2830	225	875	500	2100	5	1	44926073	1323	-4.85	2.10	12	0.36	-607.00	1400.00	8260	20220805	-64.35	2520	20230703	16.87	6890	-57.26	20230112	2520	16.87	20230703	8260	-64.35	20220805	2520	16.87	20230703	0.01	N	088800	500	224 억	1826133	N	N	178	N	N
145	20230706	090609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2895	-35	5	-1.19	178565840	61439	5.91	2960	2970	2830	3805	2055	2930	2906.07	4.06	0	-20940	3083	3006	2868	2791	2653	3045	2830	225	875	500	2100	5	1	44926073	1301	-4.77	2.07	12	0.14	-607.00	1400.00	8260	20220805	-64.95	2520	20230703	14.88	6890	-57.98	20230112	2520	14.88	20230703	8260	-64.95	20220805	2520	14.88	20230703	0.01	N	088800	500	224 억	1826133	N	N	178	N	N
146	20230705	160607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2930	200	2	7.33	2966046300	1033386	128.37	2775	2945	2730	3545	1915	2730	2870.20	3.83	0	113170	2903	2816	2708	2621	2513	2860	2665	225	815	500	1960	5	1	44926073	1316	-4.83	2.09	12	2.30	-607.00	1400.00	8260	20220805	-64.53	2520	20230703	16.27	6890	-57.47	20230112	2520	16.27	20230703	8260	-64.53	20220805	2520	16.27	20230703	0.01	N	088800	500	224 억	1719797	N	N	178	N	N
147	20230705	150606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2880	150	2	5.49	2667153690	930941	115.65	2775	2945	2730	3545	1915	2730	2865.01	3.83	0	69586	2903	2816	2708	2621	2513	2860	2665	225	815	500	1960	5	1	44926073	1294	-4.74	2.06	12	2.07	-607.00	1400.00	8260	20220805	-65.13	2520	20230703	14.29	6890	-58.20	20230112	2520	14.29	20230703	8260	-65.13	20220805	2520	14.29	20230703	0.01	N	088800	500	224 억	1719797	N	N	0	N	N
148	20230705	140600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2890	160	2	5.86	2432292630	849424	105.52	2775	2945	2730	3545	1915	2730	2863.46	3.83	0	70986	2903	2816	2708	2621	2513	2860	2665	225	815	500	1960	5	1	44926073	1298	-4.76	2.06	12	1.89	-607.00	1400.00	8260	20220805	-65.01	2520	20230703	14.68	6890	-58.06	20230112	2520	14.68	20230703	8260	-65.01	20220805	2520	14.68	20230703	0.01	N	088800	500	224 억	1719797	N	N	0	N	N
149	20230705	130601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	145	2	5.31	2293032040	801135	99.52	2775	2945	2730	3545	1915	2730	2862.23	3.83	0	82890	2903	2816	2708	2621	2513	2860	2665	225	815	500	1960	5	1	44926073	1292	-4.74	2.05	12	1.78	-607.00	1400.00	8260	20220805	-65.19	2520	20230703	14.09	6890	-58.27	20230112	2520	14.09	20230703	8260	-65.19	20220805	2520	14.09	20230703	0.01	N	088800	500	224 억	1719797	N	N	0	N	N
150	20230705	120559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2905	175	2	6.41	2115148245	739425	91.86	2775	2945	2730	3545	1915	2730	2860.53	3.83	0	93939	2903	2816	2708	2621	2513	2860	2665	225	815	500	1960	5	1	44926073	1305	-4.79	2.08	12	1.65	-607.00	1400.00	8260	20220805	-64.83	2520	20230703	15.28	6890	-57.84	20230112	2520	15.28	20230703	8260	-64.83	20220805	2520	15.28	20230703	0.01	N	088800	500	224 억	1719797	N	N	0	N	N
151	20230705	110605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2885	155	2	5.68	1588024060	558202	69.34	2775	2920	2730	3545	1915	2730	2844.89	3.83	0	86199	2903	2816	2708	2621	2513	2860	2665	225	815	500	1960	5	1	44926073	1296	-4.75	2.06	12	1.24	-607.00	1400.00	8260	20220805	-65.07	2520	20230703	14.48	6890	-58.13	20230112	2520	14.48	20230703	8260	-65.07	20220805	2520	14.48	20230703	0.01	N	088800	500	224 억	1719797	N	N	0	N	N
152	20230705	100602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2835	105	2	3.85	1285353230	451883	56.14	2775	2920	2730	3545	1915	2730	2844.44	3.83	0	63629	2903	2816	2708	2621	2513	2860	2665	225	815	500	1960	5	1	44926073	1274	-4.67	2.02	12	1.01	-607.00	1400.00	8260	20220805	-65.68	2520	20230703	12.50	6890	-58.85	20230112	2520	12.50	20230703	8260	-65.68	20220805	2520	12.50	20230703	0.01	N	088800	500	224 억	1719797	N	N	0	N	N
153	20230705	090600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2875	145	2	5.31	257066230	91489	11.37	2775	2880	2730	3545	1915	2730	2809.80	3.83	0	49004	2903	2816	2708	2621	2513	2860	2665	225	815	500	1960	5	1	44926073	1292	-4.74	2.05	12	0.20	-607.00	1400.00	8260	20220805	-65.19	2520	20230703	14.09	6890	-58.27	20230112	2520	14.09	20230703	8260	-65.19	20220805	2520	14.09	20230703	0.01	N	088800	500	224 억	1719797	N	N	0	N	N
154	20230704	160558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2730	45	2	1.68	2140862050	797009	29.03	2660	2795	2600	3490	1880	2685	2686.12	3.45	0	206134	2995	2840	2680	2525	2365	2760	2445	225	805	500	1930	5	1	44926073	1226	-4.50	1.95	12	1.77	-607.00	1400.00	8260	20220805	-66.95	2520	20230703	8.33	6890	-60.38	20230112	2520	8.33	20230703	8260	-66.95	20220805	2520	8.33	20230703	0.01	N	088800	500	224 억	1548525	N	N	2200	N	N
155	20230704	150552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2735	50	2	1.86	2035799100	758585	27.63	2660	2795	2600	3490	1880	2685	2683.68	3.45	0	187856	2995	2840	2680	2525	2365	2760	2445	225	805	500	1930	5	1	44926073	1229	-4.51	1.95	12	1.69	-607.00	1400.00	8260	20220805	-66.89	2520	20230703	8.53	6890	-60.30	20230112	2520	8.53	20230703	8260	-66.89	20220805	2520	8.53	20230703	0.01	N	088800	500	224 억	1548525	N	N	2200	N	N
156	20230704	140558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2760	75	2	2.79	1857555675	693693	25.27	2660	2795	2600	3490	1880	2685	2677.78	3.45	0	179724	2995	2840	2680	2525	2365	2760	2445	225	805	500	1930	5	1	44926073	1240	-4.55	1.97	12	1.54	-607.00	1400.00	8260	20220805	-66.59	2520	20230703	9.52	6890	-59.94	20230112	2520	9.52	20230703	8260	-66.59	20220805	2520	9.52	20230703	0.01	N	088800	500	224 억	1548525	N	N	2200	N	N
157	20230704	130549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2710	25	2	0.93	1475787465	554598	20.20	2660	2740	2600	3490	1880	2685	2661.00	3.45	0	123378	2995	2840	2680	2525	2365	2760	2445	225	805	500	1930	5	1	44926073	1217	-4.46	1.94	12	1.23	-607.00	1400.00	8260	20220805	-67.19	2520	20230703	7.54	6890	-60.67	20230112	2520	7.54	20230703	8260	-67.19	20220805	2520	7.54	20230703	0.01	N	088800	500	224 억	1548525	N	N	2200	N	N
158	20230704	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2660	-25	5	-0.93	1195528455	451045	16.43	2660	2715	2600	3490	1880	2685	2650.57	3.45	0	85906	2995	2840	2680	2525	2365	2760	2445	225	805	500	1930	5	1	44926073	1195	-4.38	1.90	12	1.00	-607.00	1400.00	8260	20220805	-67.80	2520	20230703	5.56	6890	-61.39	20230112	2520	5.56	20230703	8260	-67.80	20220805	2520	5.56	20230703	0.01	N	088800	500	224 억	1548525	N	N	2200	N	N
159	20230704	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2650	-35	5	-1.30	1054455945	398107	14.50	2660	2715	2600	3490	1880	2685	2648.67	3.45	0	79571	2995	2840	2680	2525	2365	2760	2445	225	805	500	1930	5	1	44926073	1191	-4.37	1.89	12	0.89	-607.00	1400.00	8260	20220805	-67.92	2520	20230703	5.16	6890	-61.54	20230112	2520	5.16	20230703	8260	-67.92	20220805	2520	5.16	20230703	0.01	N	088800	500	224 억	1548525	N	N	2200	N	N
160	20230704	100548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2655	-30	5	-1.12	748627460	281707	10.26	2660	2715	2600	3490	1880	2685	2657.47	3.45	0	54176	2995	2840	2680	2525	2365	2760	2445	225	805	500	1930	5	1	44926073	1193	-4.37	1.90	12	0.63	-607.00	1400.00	8260	20220805	-67.86	2520	20230703	5.36	6890	-61.47	20230112	2520	5.36	20230703	8260	-67.86	20220805	2520	5.36	20230703	0.01	N	088800	500	224 억	1548525	N	N	2200	N	N
161	20230704	090548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2620	-65	5	-2.42	176927675	67362	2.45	2660	2675	2600	3490	1880	2685	2626.52	3.45	0	19397	2995	2840	2680	2525	2365	2760	2445	225	805	500	1930	5	1	44926073	1177	-4.32	1.87	12	0.15	-607.00	1400.00	8260	20220805	-68.28	2520	20230703	3.97	6890	-61.97	20230112	2520	3.97	20230703	8260	-68.28	20220805	2520	3.97	20230703	0.01	N	088800	500	224 억	1548525	N	N	2200	N	N
162	20230703	160542	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2685	-730	5	-21.38	7293580665	2728451	1868.88	2765	2835	2520	4435	2395	3415	2673.13	3.40	0	55182	3638	3526	3388	3276	3138	3457	3207	225	1020	500	2450	5	1	44926073	1206	-4.42	1.92	12	6.07	-607.00	1400.00	8260	20220805	-67.49	2520	20230703	6.55	6890	-61.03	20230112	2520	6.55	20230703	8260	-67.49	20220805	2520	6.55	20230703	0.01	N	088800	500	224 억	1525619	N	N	2200	N	N
163	20230703	150547	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2685	-730	5	-21.38	7143633145	2672627	1830.64	2765	2835	2520	4435	2395	3415	2672.89	3.40	0	42494	3638	3526	3388	3276	3138	3457	3207	225	1020	500	2450	5	1	44926073	1206	-4.42	1.92	12	5.95	-607.00	1400.00	8260	20220805	-67.49	2520	20230703	6.55	6890	-61.03	20230112	2520	6.55	20230703	8260	-67.49	20220805	2520	6.55	20230703	0.01	N	088800	500	224 억	1525619	N	N	599	N	N
164	20230703	140547	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2685	-730	5	-21.38	6801043565	2545497	1743.56	2765	2835	2520	4435	2395	3415	2671.79	3.40	0	21974	3638	3526	3388	3276	3138	3457	3207	225	1020	500	2450	5	1	44926073	1206	-4.42	1.92	12	5.67	-607.00	1400.00	8260	20220805	-67.49	2520	20230703	6.55	6890	-61.03	20230112	2520	6.55	20230703	8260	-67.49	20220805	2520	6.55	20230703	0.01	N	088800	500	224 억	1525619	N	N	599	N	N
165	20230703	130542	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2665	-750	5	-21.96	6466447235	2419979	1657.59	2765	2835	2520	4435	2395	3415	2672.11	3.40	0	25810	3638	3526	3388	3276	3138	3457	3207	225	1020	500	2450	5	1	44926073	1197	-4.39	1.90	12	5.39	-607.00	1400.00	8260	20220805	-67.74	2520	20230703	5.75	6890	-61.32	20230112	2520	5.75	20230703	8260	-67.74	20220805	2520	5.75	20230703	0.01	N	088800	500	224 억	1525619	N	N	599	N	N
166	20230703	120549	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2680	-735	5	-21.52	6141669645	2298671	1574.50	2765	2835	2520	4435	2395	3415	2671.84	3.40	0	39106	3638	3526	3388	3276	3138	3457	3207	225	1020	500	2450	5	1	44926073	1204	-4.42	1.91	12	5.12	-607.00	1400.00	8260	20220805	-67.55	2520	20230703	6.35	6890	-61.10	20230112	2520	6.35	20230703	8260	-67.55	20220805	2520	6.35	20230703	0.01	N	088800	500	224 억	1525619	N	N	599	N	N
167	20230703	110544	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2665	-750	5	-21.96	5685520830	2126584	1456.62	2765	2835	2520	4435	2395	3415	2673.55	3.40	0	34151	3638	3526	3388	3276	3138	3457	3207	225	1020	500	2450	5	1	44926073	1197	-4.39	1.90	12	4.73	-607.00	1400.00	8260	20220805	-67.74	2520	20230703	5.75	6890	-61.32	20230112	2520	5.75	20230703	8260	-67.74	20220805	2520	5.75	20230703	0.01	N	088800	500	224 억	1525619	N	N	599	N	N
168	20230703	100534	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2720	-695	5	-20.35	4714482245	1764520	1208.62	2765	2835	2520	4435	2395	3415	2671.82	3.40	0	44568	3638	3526	3388	3276	3138	3457	3207	225	1020	500	2450	5	1	44926073	1222	-4.48	1.94	12	3.93	-607.00	1400.00	8260	20220805	-67.07	2520	20230703	7.94	6890	-60.52	20230112	2520	7.94	20230703	8260	-67.07	20220805	2520	7.94	20230703	0.01	N	088800	500	224 억	1525619	N	N	599	N	N
169	20230703	090540	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2640	-775	5	-22.69	1036726505	382190	261.78	2765	2800	2615	4435	2395	3415	2712.59	3.40	0	25660	3638	3526	3388	3276	3138	3457	3207	225	1020	500	2450	5	1	44926073	1186	-4.35	1.89	12	0.85	-607.00	1400.00	8260	20220805	-68.04	2615	20230703	0.96	6890	-61.68	20230112	2615	0.96	20230703	8260	-68.04	20220805	2615	0.96	20230703	0.01	N	088800	500	224 억	1525619	N	N	599	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History