KissMeData/036690/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	40	2	1.29	54755585	17607	116.33	3100	3135	3080	4015	2165	3090	3109.88	0.94	0	281	3170	3130	3065	3025	2960	3150	3045	80	925	500	1970	5	1	15904938	498	-9.32	1.03	12	0.11	-336.00	3030.00	5430	20230213	-42.36	2602	20221013	20.29	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2655	17.89	20221013	0.82	N	036690	500	79 억	149791	N	N	N	N
3	20230731	150434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	30	2	0.97	40097235	12910	85.30	3100	3135	3080	4015	2165	3090	3105.91	0.94	0	-775	3170	3130	3065	3025	2960	3150	3045	80	925	500	1970	5	1	15904938	496	-9.29	1.03	12	0.08	-336.00	3030.00	5430	20230213	-42.54	2602	20221013	19.91	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2655	17.51	20221013	0.82	N	036690	500	79 억	149791	N	N	N	N
4	20230731	140432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	35	2	1.13	33970990	10945	72.32	3100	3135	3080	4015	2165	3090	3103.79	0.94	0	-885	3170	3130	3065	3025	2960	3150	3045	80	925	500	1970	5	1	15904938	497	-9.30	1.03	12	0.07	-336.00	3030.00	5430	20230213	-42.45	2602	20221013	20.10	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2655	17.70	20221013	0.82	N	036690	500	79 억	149791	N	N	N	N
5	20230731	130434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	45	2	1.46	31642435	10199	67.39	3100	3135	3080	4015	2165	3090	3102.50	0.94	0	-1295	3170	3130	3065	3025	2960	3150	3045	80	925	500	1970	5	1	15904938	499	-9.33	1.03	12	0.06	-336.00	3030.00	5430	20230213	-42.27	2602	20221013	20.48	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2655	18.08	20221013	0.82	N	036690	500	79 억	149791	N	N	N	N
6	20230731	120438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	45	2	1.46	28945440	9335	61.68	3100	3135	3080	4015	2165	3090	3100.74	0.94	0	-1526	3170	3130	3065	3025	2960	3150	3045	80	925	500	1970	5	1	15904938	499	-9.33	1.03	12	0.06	-336.00	3030.00	5430	20230213	-42.27	2602	20221013	20.48	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2655	18.08	20221013	0.82	N	036690	500	79 억	149791	N	N	N	N
7	20230731	110438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	35	2	1.13	26558205	8571	56.63	3100	3130	3080	4015	2165	3090	3098.61	0.94	0	-2036	3170	3130	3065	3025	2960	3150	3045	80	925	500	1970	5	1	15904938	497	-9.30	1.03	12	0.05	-336.00	3030.00	5430	20230213	-42.45	2602	20221013	20.10	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2655	17.70	20221013	0.82	N	036690	500	79 억	149791	N	N	N	N
8	20230731	100439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	35	2	1.13	21752865	7033	46.47	3100	3125	3080	4015	2165	3090	3092.97	0.94	0	-3239	3170	3130	3065	3025	2960	3150	3045	80	925	500	1970	5	1	15904938	497	-9.30	1.03	12	0.04	-336.00	3030.00	5430	20230213	-42.45	2602	20221013	20.10	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2655	17.70	20221013	0.82	N	036690	500	79 억	149791	N	N	N	N
9	20230731	090434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	10	2	0.32	1311300	423	2.79	3100	3100	3100	4015	2165	3090	3100.00	0.94	0	177	3170	3130	3065	3025	2960	3150	3045	80	925	500	1970	5	1	15904938	493	-9.23	1.02	12	0.00	-336.00	3030.00	5430	20230213	-42.91	2602	20221013	19.14	5430	-42.91	20230213	2770	11.91	20230103	5430	-42.91	20230213	2655	16.76	20221013	0.82	N	036690	500	79 억	149791	N	N	N	N
10	20230728	160435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	50	2	1.64	46572445	15135	38.37	3040	3105	3000	3950	2130	3040	3077.14	0.89	0	7615	3200	3120	2990	2910	2780	3160	2950	80	910	500	1940	5	1	15904938	491	-9.20	1.02	12	0.10	-336.00	3030.00	5430	20230213	-43.09	2602	20221013	18.75	5430	-43.09	20230213	2770	11.55	20230103	5430	-43.09	20230213	2655	16.38	20221013	0.88	N	036690	500	79 억	142176	N	N	N	N
11	20230728	150434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	60	2	1.97	40577535	13198	33.46	3040	3105	3000	3950	2130	3040	3074.52	0.89	0	7050	3200	3120	2990	2910	2780	3160	2950	80	910	500	1940	5	1	15904938	493	-9.23	1.02	12	0.08	-336.00	3030.00	5430	20230213	-42.91	2602	20221013	19.14	5430	-42.91	20230213	2770	11.91	20230103	5430	-42.91	20230213	2655	16.76	20221013	0.88	N	036690	500	79 억	142176	N	N	N	N
12	20230728	140433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	65	2	2.14	38941655	12670	32.12	3040	3105	3000	3950	2130	3040	3073.53	0.89	0	6708	3200	3120	2990	2910	2780	3160	2950	80	910	500	1940	5	1	15904938	494	-9.24	1.02	12	0.08	-336.00	3030.00	5430	20230213	-42.82	2602	20221013	19.33	5430	-42.82	20230213	2770	12.09	20230103	5430	-42.82	20230213	2655	16.95	20221013	0.88	N	036690	500	79 억	142176	N	N	N	N
13	20230728	130434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	20	2	0.66	35958485	11706	29.68	3040	3100	3000	3950	2130	3040	3071.80	0.89	0	6277	3200	3120	2990	2910	2780	3160	2950	80	910	500	1940	5	1	15904938	487	-9.11	1.01	12	0.07	-336.00	3030.00	5430	20230213	-43.65	2602	20221013	17.60	5430	-43.65	20230213	2770	10.47	20230103	5430	-43.65	20230213	2655	15.25	20221013	0.88	N	036690	500	79 억	142176	N	N	N	N
14	20230728	120431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	60	2	1.97	26769995	8718	22.10	3040	3100	3000	3950	2130	3040	3070.66	0.89	0	3901	3200	3120	2990	2910	2780	3160	2950	80	910	500	1940	5	1	15904938	493	-9.23	1.02	12	0.05	-336.00	3030.00	5430	20230213	-42.91	2602	20221013	19.14	5430	-42.91	20230213	2770	11.91	20230103	5430	-42.91	20230213	2655	16.76	20221013	0.88	N	036690	500	79 억	142176	N	N	N	N
15	20230728	110435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	40	2	1.32	15159670	4956	12.57	3040	3080	3000	3950	2130	3040	3058.85	0.89	0	2160	3200	3120	2990	2910	2780	3160	2950	80	910	500	1940	5	1	15904938	490	-9.17	1.02	12	0.03	-336.00	3030.00	5430	20230213	-43.28	2602	20221013	18.37	5430	-43.28	20230213	2770	11.19	20230103	5430	-43.28	20230213	2655	16.01	20221013	0.88	N	036690	500	79 억	142176	N	N	N	N
16	20230728	100431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3055	15	2	0.49	5000360	1644	4.17	3040	3075	3000	3950	2130	3040	3041.58	0.89	0	248	3200	3120	2990	2910	2780	3160	2950	80	910	500	1940	5	1	15904938	486	-9.09	1.01	12	0.01	-336.00	3030.00	5430	20230213	-43.74	2602	20221013	17.41	5430	-43.74	20230213	2770	10.29	20230103	5430	-43.74	20230213	2655	15.07	20221013	0.88	N	036690	500	79 억	142176	N	N	N	N
17	20230728	090434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	-40	5	-1.32	1894675	625	1.58	3040	3060	3000	3950	2130	3040	3031.48	0.89	0	-47	3200	3120	2990	2910	2780	3160	2950	80	910	500	1940	5	1	15904938	477	-8.93	0.99	12	0.00	-336.00	3030.00	5430	20230213	-44.75	2602	20221013	15.30	5430	-44.75	20230213	2770	8.30	20230103	5430	-44.75	20230213	2655	12.99	20221013	0.88	N	036690	500	79 억	142176	N	N	N	N
18	20230727	160431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	160	2	5.56	118339830	39289	22.06	2860	3070	2860	3740	2020	2880	3012.03	0.79	-6603	16872	3200	3040	2910	2750	2620	2975	2685	80	860	500	1840	5	1	15904938	484	-9.05	1.00	12	0.25	-336.00	3030.00	5430	20230213	-44.01	2602	20221013	16.83	5430	-44.01	20230213	2770	9.75	20230103	5430	-44.01	20230213	2655	14.50	20221013	0.91	N	036690	500	79 억	125449	N	N	N	N
19	20230727	150432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	160	2	5.56	106662340	35436	19.90	2860	3070	2860	3740	2020	2880	3010.00	0.79	-6603	15692	3200	3040	2910	2750	2620	2975	2685	80	860	500	1840	5	1	15904938	484	-9.05	1.00	12	0.22	-336.00	3030.00	5430	20230213	-44.01	2602	20221013	16.83	5430	-44.01	20230213	2770	9.75	20230103	5430	-44.01	20230213	2655	14.50	20221013	0.91	N	036690	500	79 억	125449	N	N	N	N
20	20230727	140429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	160	2	5.56	90142415	29987	16.84	2860	3070	2860	3740	2020	2880	3006.05	0.79	-6603	10778	3200	3040	2910	2750	2620	2975	2685	80	860	500	1840	5	1	15904938	484	-9.05	1.00	12	0.19	-336.00	3030.00	5430	20230213	-44.01	2602	20221013	16.83	5430	-44.01	20230213	2770	9.75	20230103	5430	-44.01	20230213	2655	14.50	20221013	0.91	N	036690	500	79 억	125449	N	N	N	N
21	20230727	130431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	155	2	5.38	84824025	28229	15.85	2860	3070	2860	3740	2020	2880	3004.85	0.79	-6603	9886	3200	3040	2910	2750	2620	2975	2685	80	860	500	1840	5	1	15904938	483	-9.03	1.00	12	0.18	-336.00	3030.00	5430	20230213	-44.11	2602	20221013	16.64	5430	-44.11	20230213	2770	9.57	20230103	5430	-44.11	20230213	2655	14.31	20221013	0.91	N	036690	500	79 억	125449	N	N	N	N
22	20230727	120431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	180	2	6.25	82988780	27625	15.51	2860	3070	2860	3740	2020	2880	3004.12	0.79	-6603	9861	3200	3040	2910	2750	2620	2975	2685	80	860	500	1840	5	1	15904938	487	-9.11	1.01	12	0.17	-336.00	3030.00	5430	20230213	-43.65	2602	20221013	17.60	5430	-43.65	20230213	2770	10.47	20230103	5430	-43.65	20230213	2655	15.25	20221013	0.91	N	036690	500	79 억	125449	N	N	N	N
23	20230727	110431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	170	2	5.90	69624375	23249	13.05	2860	3050	2860	3740	2020	2880	2994.73	0.79	-6603	7919	3200	3040	2910	2750	2620	2975	2685	80	860	500	1840	5	1	15904938	485	-9.08	1.01	12	0.15	-336.00	3030.00	5430	20230213	-43.83	2602	20221013	17.22	5430	-43.83	20230213	2770	10.11	20230103	5430	-43.83	20230213	2655	14.88	20221013	0.91	N	036690	500	79 억	125449	N	N	N	N
24	20230727	100430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3010	130	2	4.51	36109940	12145	6.82	2860	3020	2860	3740	2020	2880	2973.24	0.79	-6603	805	3200	3040	2910	2750	2620	2975	2685	80	860	500	1840	5	1	15904938	479	-8.96	0.99	12	0.08	-336.00	3030.00	5430	20230213	-44.57	2602	20221013	15.68	5430	-44.57	20230213	2770	8.66	20230103	5430	-44.57	20230213	2655	13.37	20221013	0.91	N	036690	500	79 억	125449	N	N	N	N
25	20230727	090430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	30	2	1.04	2327180	804	0.45	2860	2910	2860	3740	2020	2880	2894.50	0.79	-6603	619	3200	3040	2910	2750	2620	2975	2685	80	860	500	1840	5	1	15904938	463	-8.66	0.96	12	0.01	-336.00	3030.00	5430	20230213	-46.41	2602	20221013	11.84	5430	-46.41	20230213	2770	5.05	20230103	5430	-46.41	20230213	2655	9.60	20221013	0.91	N	036690	500	79 억	125449	N	N	N	N
26	20230726	160429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2880	-170	5	-5.57	519631480	177600	350.54	3035	3070	2780	3965	2135	3050	2925.85	0.83	0	-5480	3143	3096	3073	3026	3003	3085	3015	80	915	500	1950	5	1	15904938	458	-8.57	0.95	12	1.12	-336.00	3030.00	5430	20230213	-46.96	2602	20221013	10.68	5430	-46.96	20230213	2770	3.97	20230103	5430	-46.96	20230213	2655	8.47	20221013	0.97	N	036690	500	79 억	132052	N	N	N	N
27	20230726	150431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2885	-165	5	-5.41	501073280	171106	337.73	3035	3070	2780	3965	2135	3050	2928.44	0.83	0	-6589	3143	3096	3073	3026	3003	3085	3015	80	915	500	1950	5	1	15904938	459	-8.59	0.95	12	1.08	-336.00	3030.00	5430	20230213	-46.87	2602	20221013	10.88	5430	-46.87	20230213	2770	4.15	20230103	5430	-46.87	20230213	2655	8.66	20221013	0.97	N	036690	500	79 억	132052	N	N	N	N
28	20230726	140431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2875	-175	5	-5.74	476954060	162718	321.17	3035	3070	2780	3965	2135	3050	2931.17	0.83	0	-7214	3143	3096	3073	3026	3003	3085	3015	80	915	500	1950	5	1	15904938	457	-8.56	0.95	12	1.02	-336.00	3030.00	5430	20230213	-47.05	2602	20221013	10.49	5430	-47.05	20230213	2770	3.79	20230103	5430	-47.05	20230213	2655	8.29	20221013	0.97	N	036690	500	79 억	132052	N	N	N	N
29	20230726	130427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	-180	5	-5.90	331701720	111661	220.40	3035	3070	2870	3965	2135	3050	2970.61	0.83	0	-19561	3143	3096	3073	3026	3003	3085	3015	80	915	500	1950	5	1	15904938	456	-8.54	0.95	12	0.70	-336.00	3030.00	5430	20230213	-47.15	2602	20221013	10.30	5430	-47.15	20230213	2770	3.61	20230103	5430	-47.15	20230213	2655	8.10	20221013	0.97	N	036690	500	79 억	132052	N	N	N	N
30	20230726	120429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	-100	5	-3.28	255422515	85511	168.78	3035	3070	2945	3965	2135	3050	2987.01	0.83	0	-9250	3143	3096	3073	3026	3003	3085	3015	80	915	500	1950	5	1	15904938	469	-8.78	0.97	12	0.54	-336.00	3030.00	5430	20230213	-45.67	2602	20221013	13.37	5430	-45.67	20230213	2770	6.50	20230103	5430	-45.67	20230213	2655	11.11	20221013	0.97	N	036690	500	79 억	132052	N	N	N	N
31	20230726	110427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	-95	5	-3.11	202725125	67654	133.53	3035	3070	2945	3965	2135	3050	2996.50	0.83	0	-9738	3143	3096	3073	3026	3003	3085	3015	80	915	500	1950	5	1	15904938	470	-8.79	0.98	12	0.43	-336.00	3030.00	5430	20230213	-45.58	2602	20221013	13.57	5430	-45.58	20230213	2770	6.68	20230103	5430	-45.58	20230213	2655	11.30	20221013	0.97	N	036690	500	79 억	132052	N	N	N	N
32	20230726	100431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-55	5	-1.80	109123925	36165	71.38	3035	3070	2985	3965	2135	3050	3017.39	0.83	0	-8301	3143	3096	3073	3026	3003	3085	3015	80	915	500	1950	5	1	15904938	476	-8.91	0.99	12	0.23	-336.00	3030.00	5430	20230213	-44.84	2602	20221013	15.10	5430	-44.84	20230213	2770	8.12	20230103	5430	-44.84	20230213	2655	12.81	20221013	0.97	N	036690	500	79 억	132052	N	N	N	N
33	20230726	090426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	-20	5	-0.66	18091525	5959	11.76	3035	3070	3030	3965	2135	3050	3036.00	0.83	0	-1107	3143	3096	3073	3026	3003	3085	3015	80	915	500	1950	5	1	15904938	482	-9.02	1.00	12	0.04	-336.00	3030.00	5430	20230213	-44.20	2602	20221013	16.45	5430	-44.20	20230213	2770	9.39	20230103	5430	-44.20	20230213	2655	14.12	20221013	0.97	N	036690	500	79 억	132052	N	N	N	N
34	20230725	160426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	-75	5	-2.40	155758320	50658	33.95	3090	3120	3050	4060	2190	3125	3074.82	0.88	0	-7933	3358	3241	3153	3036	2948	3197	2992	80	935	500	2000	5	1	15904938	485	-9.08	1.01	12	0.32	-336.00	3030.00	5430	20230213	-43.83	2602	20221013	17.22	5430	-43.83	20230213	2770	10.11	20230103	5430	-43.83	20230213	2655	14.88	20221013	0.99	N	036690	500	79 억	139985	N	N	N	N
35	20230725	150422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	-75	5	-2.40	146613020	47662	31.95	3090	3120	3050	4060	2190	3125	3076.10	0.88	0	-7430	3358	3241	3153	3036	2948	3197	2992	80	935	500	2000	5	1	15904938	485	-9.08	1.01	12	0.30	-336.00	3030.00	5430	20230213	-43.83	2602	20221013	17.22	5430	-43.83	20230213	2770	10.11	20230103	5430	-43.83	20230213	2655	14.88	20221013	0.99	N	036690	500	79 억	139985	N	N	N	N
36	20230725	140423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3065	-60	5	-1.92	113548360	36840	24.69	3090	3120	3060	4060	2190	3125	3082.20	0.88	0	-5776	3358	3241	3153	3036	2948	3197	2992	80	935	500	2000	5	1	15904938	487	-9.12	1.01	12	0.23	-336.00	3030.00	5430	20230213	-43.55	2602	20221013	17.79	5430	-43.55	20230213	2770	10.65	20230103	5430	-43.55	20230213	2655	15.44	20221013	0.99	N	036690	500	79 억	139985	N	N	N	N
37	20230725	130426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	-50	5	-1.60	79904190	25865	17.34	3090	3120	3070	4060	2190	3125	3089.28	0.88	0	-2940	3358	3241	3153	3036	2948	3197	2992	80	935	500	2000	5	1	15904938	489	-9.15	1.01	12	0.16	-336.00	3030.00	5430	20230213	-43.37	2602	20221013	18.18	5430	-43.37	20230213	2770	11.01	20230103	5430	-43.37	20230213	2655	15.82	20221013	0.99	N	036690	500	79 억	139985	N	N	N	N
38	20230725	120426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	-40	5	-1.28	65669270	21232	14.23	3090	3120	3070	4060	2190	3125	3092.94	0.88	0	-3017	3358	3241	3153	3036	2948	3197	2992	80	935	500	2000	5	1	15904938	491	-9.18	1.02	12	0.13	-336.00	3030.00	5430	20230213	-43.19	2602	20221013	18.56	5430	-43.19	20230213	2770	11.37	20230103	5430	-43.19	20230213	2655	16.20	20221013	0.99	N	036690	500	79 억	139985	N	N	N	N
39	20230725	110425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	-45	5	-1.44	60283035	19481	13.06	3090	3120	3070	4060	2190	3125	3094.45	0.88	0	-2826	3358	3241	3153	3036	2948	3197	2992	80	935	500	2000	5	1	15904938	490	-9.17	1.02	12	0.12	-336.00	3030.00	5430	20230213	-43.28	2602	20221013	18.37	5430	-43.28	20230213	2770	11.19	20230103	5430	-43.28	20230213	2655	16.01	20221013	0.99	N	036690	500	79 억	139985	N	N	N	N
40	20230725	100424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	-15	5	-0.48	49912345	16117	10.80	3090	3120	3080	4060	2190	3125	3096.88	0.88	0	-2327	3358	3241	3153	3036	2948	3197	2992	80	935	500	2000	5	1	15904938	495	-9.26	1.03	12	0.10	-336.00	3030.00	5430	20230213	-42.73	2602	20221013	19.52	5430	-42.73	20230213	2770	12.27	20230103	5430	-42.73	20230213	2655	17.14	20221013	0.99	N	036690	500	79 억	139985	N	N	N	N
41	20230725	090424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	-10	5	-0.32	4493260	1454	0.97	3090	3115	3090	4060	2190	3125	3090.28	0.88	0	44	3358	3241	3153	3036	2948	3197	2992	80	935	500	2000	5	1	15904938	495	-9.27	1.03	12	0.01	-336.00	3030.00	5430	20230213	-42.63	2602	20221013	19.72	5430	-42.63	20230213	2770	12.45	20230103	5430	-42.63	20230213	2655	17.33	20221013	0.99	N	036690	500	79 억	139985	N	N	N	N
42	20230724	160425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	-145	5	-4.43	465687165	147322	322.16	3270	3270	3065	4250	2290	3270	3161.02	1.10	0	-34502	3346	3307	3286	3247	3226	3297	3237	80	980	500	2090	5	1	15904938	497	-9.30	1.03	12	0.93	-336.00	3030.00	5430	20230213	-42.45	2602	20221013	20.10	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2655	17.70	20221013	0.99	N	036690	500	79 억	174487	N	N	N	N
43	20230724	150422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	-135	5	-4.13	451181810	142683	312.02	3270	3270	3065	4250	2290	3270	3162.13	1.10	0	-34424	3346	3307	3286	3247	3226	3297	3237	80	980	500	2090	5	1	15904938	499	-9.33	1.03	12	0.90	-336.00	3030.00	5430	20230213	-42.27	2602	20221013	20.48	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2655	18.08	20221013	0.99	N	036690	500	79 억	174487	N	N	N	N
44	20230724	140421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	-165	5	-5.05	415605045	131310	287.15	3270	3270	3065	4250	2290	3270	3165.07	1.10	0	-29147	3346	3307	3286	3247	3226	3297	3237	80	980	500	2090	5	1	15904938	494	-9.24	1.02	12	0.83	-336.00	3030.00	5430	20230213	-42.82	2602	20221013	19.33	5430	-42.82	20230213	2770	12.09	20230103	5430	-42.82	20230213	2655	16.95	20221013	0.99	N	036690	500	79 억	174487	N	N	N	N
45	20230724	130422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	-140	5	-4.28	340080155	106975	233.93	3270	3270	3110	4250	2290	3270	3179.06	1.10	0	-26485	3346	3307	3286	3247	3226	3297	3237	80	980	500	2090	5	1	15904938	498	-9.32	1.03	12	0.67	-336.00	3030.00	5430	20230213	-42.36	2602	20221013	20.29	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2655	17.89	20221013	0.99	N	036690	500	79 억	174487	N	N	N	N
46	20230724	120422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	-135	5	-4.13	327767245	103029	225.30	3270	3270	3115	4250	2290	3270	3181.31	1.10	0	-26334	3346	3307	3286	3247	3226	3297	3237	80	980	500	2090	5	1	15904938	499	-9.33	1.03	12	0.65	-336.00	3030.00	5430	20230213	-42.27	2602	20221013	20.48	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2655	18.08	20221013	0.99	N	036690	500	79 억	174487	N	N	N	N
47	20230724	110425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3155	-115	5	-3.52	231091470	72239	157.97	3270	3270	3150	4250	2290	3270	3198.98	1.10	0	-26125	3346	3307	3286	3247	3226	3297	3237	80	980	500	2090	5	1	15904938	502	-9.39	1.04	12	0.45	-336.00	3030.00	5430	20230213	-41.90	2602	20221013	21.25	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2655	18.83	20221013	0.99	N	036690	500	79 억	174487	N	N	N	N
48	20230724	100420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3210	-60	5	-1.83	114659560	35534	77.71	3270	3270	3190	4250	2290	3270	3226.76	1.10	0	-22880	3346	3307	3286	3247	3226	3297	3237	80	980	500	2090	5	1	15904938	511	-9.55	1.06	12	0.22	-336.00	3030.00	5430	20230213	-40.88	2602	20221013	23.37	5430	-40.88	20230213	2770	15.88	20230103	5430	-40.88	20230213	2655	20.90	20221013	0.99	N	036690	500	79 억	174487	N	N	N	N
49	20230724	090423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3255	-15	5	-0.46	43607135	13429	29.37	3270	3270	3235	4250	2290	3270	3247.24	1.10	0	-11585	3346	3307	3286	3247	3226	3297	3237	80	980	500	2090	5	1	15904938	518	-9.69	1.07	12	0.08	-336.00	3030.00	5430	20230213	-40.06	2602	20221013	25.10	5430	-40.06	20230213	2770	17.51	20230103	5430	-40.06	20230213	2655	22.60	20221013	0.99	N	036690	500	79 억	174487	N	N	N	N
50	20230721	160418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3270	-35	5	-1.06	149800355	45632	156.25	3280	3325	3265	4295	2315	3305	3282.82	1.13	0	-5253	3338	3321	3303	3286	3268	3330	3295	80	990	500	2110	5	1	15904938	520	-9.73	1.08	12	0.29	-336.00	3030.00	5430	20230213	-39.78	2602	20221013	25.67	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2655	23.16	20221013	0.99	N	036690	500	79 억	179640	N	N	N	N
51	20230721	150423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3270	-35	5	-1.06	140262305	42716	146.26	3280	3325	3265	4295	2315	3305	3283.60	1.13	0	-4999	3338	3321	3303	3286	3268	3330	3295	80	990	500	2110	5	1	15904938	520	-9.73	1.08	12	0.27	-336.00	3030.00	5430	20230213	-39.78	2602	20221013	25.67	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2655	23.16	20221013	0.99	N	036690	500	79 억	179640	N	N	N	N
52	20230721	140419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3285	-20	5	-0.61	94415695	28713	98.32	3280	3325	3280	4295	2315	3305	3288.26	1.13	0	-2183	3338	3321	3303	3286	3268	3330	3295	80	990	500	2110	5	1	15904938	522	-9.78	1.08	12	0.18	-336.00	3030.00	5430	20230213	-39.50	2602	20221013	26.25	5430	-39.50	20230213	2770	18.59	20230103	5430	-39.50	20230213	2655	23.73	20221013	0.99	N	036690	500	79 억	179640	N	N	N	N
53	20230721	130420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-15	5	-0.45	84760655	25771	88.24	3280	3325	3280	4295	2315	3305	3288.99	1.13	0	-996	3338	3321	3303	3286	3268	3330	3295	80	990	500	2110	5	1	15904938	523	-9.79	1.09	12	0.16	-336.00	3030.00	5430	20230213	-39.41	2602	20221013	26.44	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2655	23.92	20221013	0.99	N	036690	500	79 억	179640	N	N	N	N
54	20230721	120424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-15	5	-0.45	52132445	15834	54.22	3280	3325	3280	4295	2315	3305	3292.44	1.13	0	-2439	3338	3321	3303	3286	3268	3330	3295	80	990	500	2110	5	1	15904938	523	-9.79	1.09	12	0.10	-336.00	3030.00	5430	20230213	-39.41	2602	20221013	26.44	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2655	23.92	20221013	0.99	N	036690	500	79 억	179640	N	N	N	N
55	20230721	110423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	15	2	0.45	40570430	12324	42.20	3280	3325	3280	4295	2315	3305	3291.99	1.13	0	-2259	3338	3321	3303	3286	3268	3330	3295	80	990	500	2110	5	1	15904938	528	-9.88	1.10	12	0.08	-336.00	3030.00	5430	20230213	-38.86	2602	20221013	27.59	5430	-38.86	20230213	2770	19.86	20230103	5430	-38.86	20230213	2655	25.05	20221013	0.99	N	036690	500	79 억	179640	N	N	N	N
56	20230721	100422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	-5	5	-0.15	19127105	5813	19.90	3280	3325	3280	4295	2315	3305	3290.40	1.13	0	-1271	3338	3321	3303	3286	3268	3330	3295	80	990	500	2110	5	1	15904938	525	-9.82	1.09	12	0.04	-336.00	3030.00	5430	20230213	-39.23	2602	20221013	26.83	5430	-39.23	20230213	2770	19.13	20230103	5430	-39.23	20230213	2655	24.29	20221013	0.99	N	036690	500	79 억	179640	N	N	N	N
57	20230721	090422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-15	5	-0.45	5571970	1693	5.80	3280	3305	3280	4295	2315	3305	3291.18	1.13	0	1374	3338	3321	3303	3286	3268	3330	3295	80	990	500	2110	5	1	15904938	523	-9.79	1.09	12	0.01	-336.00	3030.00	5430	20230213	-39.41	2602	20221013	26.44	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2655	23.92	20221013	0.99	N	036690	500	79 억	179640	N	N	N	N
58	20230720	160420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	0	3	0.00	96236145	29192	61.10	3295	3320	3285	4295	2315	3305	3296.66	1.15	0	-2718	3398	3351	3323	3276	3248	3337	3262	80	990	500	2110	5	1	15904938	526	-9.84	1.09	12	0.18	-336.00	3030.00	5430	20230213	-39.13	2602	20221013	27.02	5430	-39.13	20230213	2770	19.31	20230103	5430	-39.13	20230213	2655	24.48	20221013	1.02	N	036690	500	79 억	182243	N	N	N	N
59	20230720	150418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	-5	5	-0.15	91870830	27871	58.33	3295	3320	3285	4295	2315	3305	3296.29	1.15	0	-2498	3398	3351	3323	3276	3248	3337	3262	80	990	500	2110	5	1	15904938	525	-9.82	1.09	12	0.18	-336.00	3030.00	5430	20230213	-39.23	2602	20221013	26.83	5430	-39.23	20230213	2770	19.13	20230103	5430	-39.23	20230213	2655	24.29	20221013	1.02	N	036690	500	79 억	182243	N	N	N	N
60	20230720	140417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	15	2	0.45	83458020	25319	52.99	3295	3320	3285	4295	2315	3305	3296.26	1.15	0	-3156	3398	3351	3323	3276	3248	3337	3262	80	990	500	2110	5	1	15904938	528	-9.88	1.10	12	0.16	-336.00	3030.00	5430	20230213	-38.86	2602	20221013	27.59	5430	-38.86	20230213	2770	19.86	20230103	5430	-38.86	20230213	2655	25.05	20221013	1.02	N	036690	500	79 억	182243	N	N	N	N
61	20230720	130417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	0	3	0.00	70756175	21466	44.93	3295	3320	3285	4295	2315	3305	3296.20	1.15	0	-2841	3398	3351	3323	3276	3248	3337	3262	80	990	500	2110	5	1	15904938	526	-9.84	1.09	12	0.13	-336.00	3030.00	5430	20230213	-39.13	2602	20221013	27.02	5430	-39.13	20230213	2770	19.31	20230103	5430	-39.13	20230213	2655	24.48	20221013	1.02	N	036690	500	79 억	182243	N	N	N	N
62	20230720	120422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	-10	5	-0.30	61079625	18542	38.81	3295	3320	3285	4295	2315	3305	3294.12	1.15	0	-1792	3398	3351	3323	3276	3248	3337	3262	80	990	500	2110	5	1	15904938	524	-9.81	1.09	12	0.12	-336.00	3030.00	5430	20230213	-39.32	2602	20221013	26.63	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2655	24.11	20221013	1.02	N	036690	500	79 억	182243	N	N	N	N
63	20230720	110420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-15	5	-0.45	51615880	15666	32.79	3295	3320	3285	4295	2315	3305	3294.77	1.15	0	-14	3398	3351	3323	3276	3248	3337	3262	80	990	500	2110	5	1	15904938	523	-9.79	1.09	12	0.10	-336.00	3030.00	5430	20230213	-39.41	2602	20221013	26.44	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2655	23.92	20221013	1.02	N	036690	500	79 억	182243	N	N	N	N
64	20230720	100416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	0	3	0.00	45861890	13917	29.13	3295	3320	3285	4295	2315	3305	3295.39	1.15	0	352	3398	3351	3323	3276	3248	3337	3262	80	990	500	2110	5	1	15904938	526	-9.84	1.09	12	0.09	-336.00	3030.00	5430	20230213	-39.13	2602	20221013	27.02	5430	-39.13	20230213	2770	19.31	20230103	5430	-39.13	20230213	2655	24.48	20221013	1.02	N	036690	500	79 억	182243	N	N	N	N
65	20230720	090416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-15	5	-0.45	11993970	3644	7.63	3295	3300	3285	4295	2315	3305	3291.43	1.15	0	259	3398	3351	3323	3276	3248	3337	3262	80	990	500	2110	5	1	15904938	523	-9.79	1.09	12	0.02	-336.00	3030.00	5430	20230213	-39.41	2602	20221013	26.44	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2655	23.92	20221013	1.02	N	036690	500	79 억	182243	N	N	N	N
66	20230719	160425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	-25	5	-0.75	147169750	44396	74.55	3330	3370	3295	4325	2335	3330	3314.96	1.20	0	-8865	3493	3411	3368	3286	3243	3390	3265	80	995	500	2130	5	1	15904938	526	-9.84	1.09	12	0.28	-336.00	3030.00	5430	20230213	-39.13	2602	20221013	27.02	5430	-39.13	20230213	2770	19.31	20230103	5430	-39.13	20230213	2655	24.48	20221013	0.97	N	036690	500	79 억	191103	N	N	N	N
67	20230719	150423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	-10	5	-0.30	138031270	41642	69.92	3330	3370	3295	4325	2335	3330	3314.71	1.20	0	-7269	3493	3411	3368	3286	3243	3390	3265	80	995	500	2130	5	1	15904938	528	-9.88	1.10	12	0.26	-336.00	3030.00	5430	20230213	-38.86	2602	20221013	27.59	5430	-38.86	20230213	2770	19.86	20230103	5430	-38.86	20230213	2655	25.05	20221013	0.97	N	036690	500	79 억	191103	N	N	N	N
68	20230719	140424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	-25	5	-0.75	133991110	40420	67.87	3330	3370	3295	4325	2335	3330	3314.97	1.20	0	-6799	3493	3411	3368	3286	3243	3390	3265	80	995	500	2130	5	1	15904938	526	-9.84	1.09	12	0.25	-336.00	3030.00	5430	20230213	-39.13	2602	20221013	27.02	5430	-39.13	20230213	2770	19.31	20230103	5430	-39.13	20230213	2655	24.48	20221013	0.97	N	036690	500	79 억	191103	N	N	N	N
69	20230719	130420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	0	3	0.00	119220160	35954	60.37	3330	3370	3295	4325	2335	3330	3315.91	1.20	0	-6401	3493	3411	3368	3286	3243	3390	3265	80	995	500	2130	5	1	15904938	530	-9.91	1.10	12	0.23	-336.00	3030.00	5430	20230213	-38.67	2602	20221013	27.98	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2655	25.42	20221013	0.97	N	036690	500	79 억	191103	N	N	N	N
70	20230719	120423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3325	-5	5	-0.15	115870095	34945	58.68	3330	3370	3295	4325	2335	3330	3315.78	1.20	0	-6498	3493	3411	3368	3286	3243	3390	3265	80	995	500	2130	5	1	15904938	529	-9.90	1.10	12	0.22	-336.00	3030.00	5430	20230213	-38.77	2602	20221013	27.79	5430	-38.77	20230213	2770	20.04	20230103	5430	-38.77	20230213	2655	25.24	20221013	0.97	N	036690	500	79 억	191103	N	N	N	N
71	20230719	110424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	-30	5	-0.90	78173370	23577	39.59	3330	3360	3295	4325	2335	3330	3315.66	1.20	0	-1829	3493	3411	3368	3286	3243	3390	3265	80	995	500	2130	5	1	15904938	525	-9.82	1.09	12	0.15	-336.00	3030.00	5430	20230213	-39.23	2602	20221013	26.83	5430	-39.23	20230213	2770	19.13	20230103	5430	-39.23	20230213	2655	24.29	20221013	0.97	N	036690	500	79 억	191103	N	N	N	N
72	20230719	100421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	-25	5	-0.75	53158410	15999	26.86	3330	3360	3300	4325	2335	3330	3322.61	1.20	0	-1271	3493	3411	3368	3286	3243	3390	3265	80	995	500	2130	5	1	15904938	526	-9.84	1.09	12	0.10	-336.00	3030.00	5430	20230213	-39.13	2602	20221013	27.02	5430	-39.13	20230213	2770	19.31	20230103	5430	-39.13	20230213	2655	24.48	20221013	0.97	N	036690	500	79 억	191103	N	N	N	N
73	20230719	090421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3355	25	2	0.75	3576955	1074	1.80	3330	3360	3330	4325	2335	3330	3330.50	1.20	0	-78	3493	3411	3368	3286	3243	3390	3265	80	995	500	2130	5	1	15904938	534	-9.99	1.11	12	0.01	-336.00	3030.00	5430	20230213	-38.21	2602	20221013	28.94	5430	-38.21	20230213	2770	21.12	20230103	5430	-38.21	20230213	2655	26.37	20221013	0.97	N	036690	500	79 억	191103	N	N	N	N
74	20230718	160420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	-105	5	-3.06	200207515	59491	14.47	3420	3450	3325	4465	2405	3435	3365.45	1.23	0	-4404	3768	3601	3443	3276	3118	3685	3360	80	1030	500	2190	5	1	15904938	530	-9.91	1.10	12	0.37	-336.00	3030.00	5430	20230213	-38.67	2602	20221013	27.98	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2655	25.42	20221013	0.98	N	036690	500	79 억	195397	N	N	N	N
75	20230718	150421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	-105	5	-3.06	186070710	55253	13.44	3420	3450	3325	4465	2405	3435	3367.61	1.23	0	-5771	3768	3601	3443	3276	3118	3685	3360	80	1030	500	2190	5	1	15904938	530	-9.91	1.10	12	0.35	-336.00	3030.00	5430	20230213	-38.67	2602	20221013	27.98	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2655	25.42	20221013	0.98	N	036690	500	79 억	195397	N	N	N	N
76	20230718	140418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3325	-110	5	-3.20	168664075	50030	12.17	3420	3450	3325	4465	2405	3435	3371.26	1.23	0	-5947	3768	3601	3443	3276	3118	3685	3360	80	1030	500	2190	5	1	15904938	529	-9.90	1.10	12	0.31	-336.00	3030.00	5430	20230213	-38.77	2602	20221013	27.79	5430	-38.77	20230213	2770	20.04	20230103	5430	-38.77	20230213	2655	25.24	20221013	0.98	N	036690	500	79 억	195397	N	N	N	N
77	20230718	130419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-90	5	-2.62	140933420	41731	10.15	3420	3450	3330	4465	2405	3435	3377.19	1.23	0	-4379	3768	3601	3443	3276	3118	3685	3360	80	1030	500	2190	5	1	15904938	532	-9.96	1.10	12	0.26	-336.00	3030.00	5430	20230213	-38.40	2602	20221013	28.55	5430	-38.40	20230213	2770	20.76	20230103	5430	-38.40	20230213	2655	25.99	20221013	0.98	N	036690	500	79 억	195397	N	N	N	N
78	20230718	120421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-90	5	-2.62	115240865	34040	8.28	3420	3450	3345	4465	2405	3435	3385.45	1.23	0	-4077	3768	3601	3443	3276	3118	3685	3360	80	1030	500	2190	5	1	15904938	532	-9.96	1.10	12	0.21	-336.00	3030.00	5430	20230213	-38.40	2602	20221013	28.55	5430	-38.40	20230213	2770	20.76	20230103	5430	-38.40	20230213	2655	25.99	20221013	0.98	N	036690	500	79 억	195397	N	N	N	N
79	20230718	110422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	-60	5	-1.75	85834520	25296	6.15	3420	3450	3360	4465	2405	3435	3393.21	1.23	0	-3169	3768	3601	3443	3276	3118	3685	3360	80	1030	500	2190	5	1	15904938	537	-10.04	1.11	12	0.16	-336.00	3030.00	5430	20230213	-37.85	2602	20221013	29.71	5430	-37.85	20230213	2770	21.84	20230103	5430	-37.85	20230213	2655	27.12	20221013	0.98	N	036690	500	79 억	195397	N	N	N	N
80	20230718	100418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3395	-40	5	-1.16	52198425	15353	3.74	3420	3450	3370	4465	2405	3435	3399.88	1.23	0	1597	3768	3601	3443	3276	3118	3685	3360	80	1030	500	2190	5	1	15904938	540	-10.10	1.12	12	0.10	-336.00	3030.00	5430	20230213	-37.48	2602	20221013	30.48	5430	-37.48	20230213	2770	22.56	20230103	5430	-37.48	20230213	2655	27.87	20221013	0.98	N	036690	500	79 억	195397	N	N	N	N
81	20230718	090418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3420	-15	5	-0.44	3881650	1135	0.28	3420	3450	3415	4465	2405	3435	3419.96	1.23	0	266	3768	3601	3443	3276	3118	3685	3360	80	1030	500	2190	5	1	15904938	544	-10.18	1.13	12	0.01	-336.00	3030.00	5430	20230213	-37.02	2602	20221013	31.44	5430	-37.02	20230213	2770	23.47	20230103	5430	-37.02	20230213	2655	28.81	20221013	0.98	N	036690	500	79 억	195397	N	N	N	N
82	20230717	160419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3435	100	2	3.00	1424080070	410052	1926.30	3335	3610	3285	4335	2335	3335	3472.93	1.13	0	16012	3395	3365	3340	3310	3285	3352	3297	80	1000	500	2130	5	1	15904938	546	-10.22	1.13	12	2.58	-336.00	3030.00	5430	20230213	-36.74	2602	20221013	32.01	5430	-36.74	20230213	2770	24.01	20230103	5430	-36.74	20230213	2655	29.38	20221013	1.00	N	036690	500	79 억	179500	N	N	N	N
83	20230717	150417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3445	110	2	3.30	1394894655	401562	1886.42	3335	3610	3285	4335	2335	3335	3473.67	1.13	0	15298	3395	3365	3340	3310	3285	3352	3297	80	1000	500	2130	5	1	15904938	548	-10.25	1.14	12	2.52	-336.00	3030.00	5430	20230213	-36.56	2602	20221013	32.40	5430	-36.56	20230213	2770	24.37	20230103	5430	-36.56	20230213	2655	29.76	20221013	1.00	N	036690	500	79 억	179500	N	N	N	N
84	20230717	140419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3430	95	2	2.85	1347899895	387879	1822.14	3335	3610	3285	4335	2335	3335	3475.05	1.13	0	14193	3395	3365	3340	3310	3285	3352	3297	80	1000	500	2130	5	1	15904938	546	-10.21	1.13	12	2.44	-336.00	3030.00	5430	20230213	-36.83	2602	20221013	31.82	5430	-36.83	20230213	2770	23.83	20230103	5430	-36.83	20230213	2655	29.19	20221013	1.00	N	036690	500	79 억	179500	N	N	N	N
85	20230717	130415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3440	105	2	3.15	1325319660	381268	1791.08	3335	3610	3285	4335	2335	3335	3476.08	1.13	0	12259	3395	3365	3340	3310	3285	3352	3297	80	1000	500	2130	5	1	15904938	547	-10.24	1.14	12	2.40	-336.00	3030.00	5430	20230213	-36.65	2602	20221013	32.21	5430	-36.65	20230213	2770	24.19	20230103	5430	-36.65	20230213	2655	29.57	20221013	1.00	N	036690	500	79 억	179500	N	N	N	N
86	20230717	120420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3435	100	2	3.00	1312424120	377507	1773.42	3335	3610	3285	4335	2335	3335	3476.56	1.13	0	11205	3395	3365	3340	3310	3285	3352	3297	80	1000	500	2130	5	1	15904938	546	-10.22	1.13	12	2.37	-336.00	3030.00	5430	20230213	-36.74	2602	20221013	32.01	5430	-36.74	20230213	2770	24.01	20230103	5430	-36.74	20230213	2655	29.38	20221013	1.00	N	036690	500	79 억	179500	N	N	N	N
87	20230717	110416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3400	65	2	1.95	1265467990	363818	1709.11	3335	3610	3285	4335	2335	3335	3478.30	1.13	0	12146	3395	3365	3340	3310	3285	3352	3297	80	1000	500	2130	5	1	15904938	541	-10.12	1.12	12	2.29	-336.00	3030.00	5430	20230213	-37.38	2602	20221013	30.67	5430	-37.38	20230213	2770	22.74	20230103	5430	-37.38	20230213	2655	28.06	20221013	1.00	N	036690	500	79 억	179500	N	N	N	N
88	20230717	100417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3405	70	2	2.10	1206903810	346582	1628.14	3335	3610	3285	4335	2335	3335	3482.30	1.13	0	8062	3395	3365	3340	3310	3285	3352	3297	80	1000	500	2130	5	1	15904938	542	-10.13	1.12	12	2.18	-336.00	3030.00	5430	20230213	-37.29	2602	20221013	30.86	5430	-37.29	20230213	2770	22.92	20230103	5430	-37.29	20230213	2655	28.25	20221013	1.00	N	036690	500	79 억	179500	N	N	N	N
89	20230717	090416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	0	3	0.00	1067200	320	1.50	3335	3335	3335	4335	2335	3335	3335.00	1.13	0	-6	3395	3365	3340	3310	3285	3352	3297	80	1000	500	2130	5	1	15904938	530	-9.93	1.10	12	0.00	-336.00	3030.00	5430	20230213	-38.58	2602	20221013	28.17	5430	-38.58	20230213	2770	20.40	20230103	5430	-38.58	20230213	2655	25.61	20221013	1.00	N	036690	500	79 억	179500	N	N	N	N
90	20230714	160416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	-20	5	-0.60	70886300	21277	51.20	3355	3370	3315	4360	2350	3355	3331.59	1.16	0	-4978	3441	3397	3376	3332	3311	3387	3322	80	1005	500	2140	5	1	15904938	530	-9.93	1.10	12	0.13	-336.00	3030.00	5430	20230213	-38.58	2602	20221013	28.17	5430	-38.58	20230213	2770	20.40	20230103	5430	-38.58	20230213	2655	25.61	20221013	1.00	N	036690	500	79 억	184469	N	N	N	N
91	20230714	150417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	-20	5	-0.60	60655045	18202	43.80	3355	3370	3315	4360	2350	3355	3332.33	1.16	0	-4929	3441	3397	3376	3332	3311	3387	3322	80	1005	500	2140	5	1	15904938	530	-9.93	1.10	12	0.11	-336.00	3030.00	5430	20230213	-38.58	2602	20221013	28.17	5430	-38.58	20230213	2770	20.40	20230103	5430	-38.58	20230213	2655	25.61	20221013	1.00	N	036690	500	79 억	184469	N	N	N	N
92	20230714	140419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3325	-30	5	-0.89	54401695	16323	39.28	3355	3370	3315	4360	2350	3355	3332.82	1.16	0	-4768	3441	3397	3376	3332	3311	3387	3322	80	1005	500	2140	5	1	15904938	529	-9.90	1.10	12	0.10	-336.00	3030.00	5430	20230213	-38.77	2602	20221013	27.79	5430	-38.77	20230213	2770	20.04	20230103	5430	-38.77	20230213	2655	25.24	20221013	1.00	N	036690	500	79 억	184469	N	N	N	N
93	20230714	130414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	-25	5	-0.75	47855105	14351	34.53	3355	3370	3320	4360	2350	3355	3334.62	1.16	0	-4689	3441	3397	3376	3332	3311	3387	3322	80	1005	500	2140	5	1	15904938	530	-9.91	1.10	12	0.09	-336.00	3030.00	5430	20230213	-38.67	2602	20221013	27.98	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2655	25.42	20221013	1.00	N	036690	500	79 억	184469	N	N	N	N
94	20230714	120415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-10	5	-0.30	38332125	11489	27.65	3355	3370	3320	4360	2350	3355	3336.42	1.16	0	-4625	3441	3397	3376	3332	3311	3387	3322	80	1005	500	2140	5	1	15904938	532	-9.96	1.10	12	0.07	-336.00	3030.00	5430	20230213	-38.40	2602	20221013	28.55	5430	-38.40	20230213	2770	20.76	20230103	5430	-38.40	20230213	2655	25.99	20221013	1.00	N	036690	500	79 억	184469	N	N	N	N
95	20230714	110416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-5	5	-0.15	32294090	9675	23.28	3355	3370	3320	4360	2350	3355	3337.89	1.16	0	-4406	3441	3397	3376	3332	3311	3387	3322	80	1005	500	2140	5	1	15904938	533	-9.97	1.11	12	0.06	-336.00	3030.00	5430	20230213	-38.31	2602	20221013	28.75	5430	-38.31	20230213	2770	20.94	20230103	5430	-38.31	20230213	2655	26.18	20221013	1.00	N	036690	500	79 억	184469	N	N	N	N
96	20230714	100419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	-25	5	-0.75	24894415	7455	17.94	3355	3370	3320	4360	2350	3355	3339.29	1.16	0	-3969	3441	3397	3376	3332	3311	3387	3322	80	1005	500	2140	5	1	15904938	530	-9.91	1.10	12	0.05	-336.00	3030.00	5430	20230213	-38.67	2602	20221013	27.98	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2655	25.42	20221013	1.00	N	036690	500	79 억	184469	N	N	N	N
97	20230714	090417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-5	5	-0.15	3418385	1020	2.45	3355	3355	3330	4360	2350	3355	3351.36	1.16	0	-324	3441	3397	3376	3332	3311	3387	3322	80	1005	500	2140	5	1	15904938	533	-9.97	1.11	12	0.01	-336.00	3030.00	5430	20230213	-38.31	2602	20221013	28.75	5430	-38.31	20230213	2770	20.94	20230103	5430	-38.31	20230213	2655	26.18	20221013	1.00	N	036690	500	79 억	184469	N	N	N	N
98	20230713	160416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3355	-45	5	-1.32	136960785	40471	209.03	3405	3420	3355	4420	2380	3400	3384.86	1.16	0	-599	3490	3445	3420	3375	3350	3432	3362	80	1020	500	2170	5	1	15904938	534	-9.99	1.11	12	0.25	-336.00	3030.00	5430	20230213	-38.21	2602	20221013	28.94	5430	-38.21	20230213	2770	21.12	20230103	5430	-38.21	20230213	2655	26.37	20221013	1.01	N	036690	500	79 억	185068	N	N	N	N
99	20230713	150411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	-25	5	-0.74	112420545	33176	171.35	3405	3420	3375	4420	2380	3400	3388.58	1.16	0	750	3490	3445	3420	3375	3350	3432	3362	80	1020	500	2170	5	1	15904938	537	-10.04	1.11	12	0.21	-336.00	3030.00	5430	20230213	-37.85	2602	20221013	29.71	5430	-37.85	20230213	2770	21.84	20230103	5430	-37.85	20230213	2655	27.12	20221013	1.01	N	036690	500	79 억	185068	N	N	N	N
100	20230713	140410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3390	-10	5	-0.29	89606455	26422	136.47	3405	3420	3375	4420	2380	3400	3391.33	1.16	0	1217	3490	3445	3420	3375	3350	3432	3362	80	1020	500	2170	5	1	15904938	539	-10.09	1.12	12	0.17	-336.00	3030.00	5430	20230213	-37.57	2602	20221013	30.28	5430	-37.57	20230213	2770	22.38	20230103	5430	-37.57	20230213	2655	27.68	20221013	1.01	N	036690	500	79 억	185068	N	N	N	N
101	20230713	130413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3405	5	2	0.15	51643625	15203	78.52	3405	3420	3380	4420	2380	3400	3396.92	1.16	0	2072	3490	3445	3420	3375	3350	3432	3362	80	1020	500	2170	5	1	15904938	542	-10.13	1.12	12	0.10	-336.00	3030.00	5430	20230213	-37.29	2602	20221013	30.86	5430	-37.29	20230213	2770	22.92	20230103	5430	-37.29	20230213	2655	28.25	20221013	1.01	N	036690	500	79 억	185068	N	N	N	N
102	20230713	120410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3410	10	2	0.29	36368775	10702	55.28	3405	3420	3380	4420	2380	3400	3398.30	1.16	0	2674	3490	3445	3420	3375	3350	3432	3362	80	1020	500	2170	5	1	15904938	542	-10.15	1.13	12	0.07	-336.00	3030.00	5430	20230213	-37.20	2602	20221013	31.05	5430	-37.20	20230213	2770	23.10	20230103	5430	-37.20	20230213	2655	28.44	20221013	1.01	N	036690	500	79 억	185068	N	N	N	N
103	20230713	110414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3410	10	2	0.29	24082705	7085	36.59	3405	3420	3380	4420	2380	3400	3399.10	1.16	0	449	3490	3445	3420	3375	3350	3432	3362	80	1020	500	2170	5	1	15904938	542	-10.15	1.13	12	0.04	-336.00	3030.00	5430	20230213	-37.20	2602	20221013	31.05	5430	-37.20	20230213	2770	23.10	20230103	5430	-37.20	20230213	2655	28.44	20221013	1.01	N	036690	500	79 억	185068	N	N	N	N
104	20230713	100413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3400	0	3	0.00	16829175	4952	25.58	3405	3420	3380	4420	2380	3400	3398.43	1.16	0	959	3490	3445	3420	3375	3350	3432	3362	80	1020	500	2170	5	1	15904938	541	-10.12	1.12	12	0.03	-336.00	3030.00	5430	20230213	-37.38	2602	20221013	30.67	5430	-37.38	20230213	2770	22.74	20230103	5430	-37.38	20230213	2655	28.06	20221013	1.01	N	036690	500	79 억	185068	N	N	N	N
105	20230713	090338	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3415	15	2	0.44	4371660	1284	6.63	3405	3420	3400	4420	2380	3400	3405.05	1.16	0	-157	3490	3445	3420	3375	3350	3432	3362	80	1020	500	2170	5	1	15904938	543	-10.16	1.13	12	0.01	-336.00	3030.00	5430	20230213	-37.11	2602	20221013	31.25	5430	-37.11	20230213	2770	23.29	20230103	5430	-37.11	20230213	2655	28.63	20221013	1.01	N	036690	500	79 억	185068	N	N	N	N
106	20230712	160410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3400	-20	5	-0.58	66003205	19361	42.93	3420	3465	3395	4445	2395	3420	3409.08	1.20	0	-5918	3530	3475	3405	3350	3280	3502	3377	80	1025	500	2180	5	1	15904938	541	-10.12	1.12	12	0.12	-336.00	3030.00	5430	20230213	-37.38	2602	20221013	30.67	5430	-37.38	20230213	2770	22.74	20230103	5430	-37.38	20230213	2655	28.06	20221013	1.00	N	036690	500	79 억	190936	N	N	N	N
107	20230712	150408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3400	-20	5	-0.58	62356255	18289	40.55	3420	3465	3395	4445	2395	3420	3409.50	1.20	0	-5918	3530	3475	3405	3350	3280	3502	3377	80	1025	500	2180	5	1	15904938	541	-10.12	1.12	12	0.11	-336.00	3030.00	5430	20230213	-37.38	2602	20221013	30.67	5430	-37.38	20230213	2770	22.74	20230103	5430	-37.38	20230213	2655	28.06	20221013	1.00	N	036690	500	79 억	190936	N	N	N	N
108	20230712	140407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	30	2	0.88	43375465	12715	28.19	3420	3465	3395	4445	2395	3420	3411.36	1.20	0	-4223	3530	3475	3405	3350	3280	3502	3377	80	1025	500	2180	5	1	15904938	549	-10.27	1.14	12	0.08	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	1.00	N	036690	500	79 억	190936	N	N	N	N
109	20230712	130409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3410	-10	5	-0.29	34663765	10173	22.56	3420	3430	3395	4445	2395	3420	3407.43	1.20	0	-4432	3530	3475	3405	3350	3280	3502	3377	80	1025	500	2180	5	1	15904938	542	-10.15	1.13	12	0.06	-336.00	3030.00	5430	20230213	-37.20	2602	20221013	31.05	5430	-37.20	20230213	2770	23.10	20230103	5430	-37.20	20230213	2655	28.44	20221013	1.00	N	036690	500	79 억	190936	N	N	N	N
110	20230712	120410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3410	-10	5	-0.29	28660315	8407	18.64	3420	3430	3400	4445	2395	3420	3409.10	1.20	0	-3529	3530	3475	3405	3350	3280	3502	3377	80	1025	500	2180	5	1	15904938	542	-10.15	1.13	12	0.05	-336.00	3030.00	5430	20230213	-37.20	2602	20221013	31.05	5430	-37.20	20230213	2770	23.10	20230103	5430	-37.20	20230213	2655	28.44	20221013	1.00	N	036690	500	79 억	190936	N	N	N	N
111	20230712	110408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3405	-15	5	-0.44	23951135	7022	15.57	3420	3430	3400	4445	2395	3420	3410.87	1.20	0	-2166	3530	3475	3405	3350	3280	3502	3377	80	1025	500	2180	5	1	15904938	542	-10.13	1.12	12	0.04	-336.00	3030.00	5430	20230213	-37.29	2602	20221013	30.86	5430	-37.29	20230213	2770	22.92	20230103	5430	-37.29	20230213	2655	28.25	20221013	1.00	N	036690	500	79 억	190936	N	N	N	N
112	20230712	100410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3425	5	2	0.15	13890275	4067	9.02	3420	3430	3405	4445	2395	3420	3415.36	1.20	0	-1623	3530	3475	3405	3350	3280	3502	3377	80	1025	500	2180	5	1	15904938	545	-10.19	1.13	12	0.03	-336.00	3030.00	5430	20230213	-36.92	2602	20221013	31.63	5430	-36.92	20230213	2770	23.65	20230103	5430	-36.92	20230213	2655	29.00	20221013	1.00	N	036690	500	79 억	190936	N	N	N	N
113	20230712	090409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3425	5	2	0.15	2116990	619	1.37	3420	3425	3420	4445	2395	3420	3420.02	1.20	0	-109	3530	3475	3405	3350	3280	3502	3377	80	1025	500	2180	5	1	15904938	545	-10.19	1.13	12	0.00	-336.00	3030.00	5430	20230213	-36.92	2602	20221013	31.63	5430	-36.92	20230213	2770	23.65	20230103	5430	-36.92	20230213	2655	29.00	20221013	1.00	N	036690	500	79 억	190936	N	N	N	N
114	20230711	160404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3420	105	2	3.17	152910620	45022	142.06	3350	3460	3335	4305	2325	3315	3396.35	1.21	0	-1440	3418	3366	3308	3256	3198	3370	3260	80	990	500	2120	5	1	15904938	544	-10.18	1.13	12	0.28	-336.00	3030.00	5430	20230213	-37.02	2602	20221013	31.44	5430	-37.02	20230213	2770	23.47	20230103	5430	-37.02	20230213	2655	28.81	20221013	1.00	N	036690	500	79 억	192604	N	N	N	N
115	20230711	150404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3415	100	2	3.02	147527600	43447	137.09	3350	3460	3335	4305	2325	3315	3395.58	1.21	0	-831	3418	3366	3308	3256	3198	3370	3260	80	990	500	2120	5	1	15904938	543	-10.16	1.13	12	0.27	-336.00	3030.00	5430	20230213	-37.11	2602	20221013	31.25	5430	-37.11	20230213	2770	23.29	20230103	5430	-37.11	20230213	2655	28.63	20221013	1.00	N	036690	500	79 억	192604	N	N	N	N
116	20230711	140403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3410	95	2	2.87	86922040	25682	81.03	3350	3450	3335	4305	2325	3315	3384.55	1.21	0	-290	3418	3366	3308	3256	3198	3370	3260	80	990	500	2120	5	1	15904938	542	-10.15	1.13	12	0.16	-336.00	3030.00	5430	20230213	-37.20	2602	20221013	31.05	5430	-37.20	20230213	2770	23.10	20230103	5430	-37.20	20230213	2655	28.44	20221013	1.00	N	036690	500	79 억	192604	N	N	N	N
117	20230711	130355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	60	2	1.81	53560935	15868	50.07	3350	3450	3335	4305	2325	3315	3375.41	1.21	0	139	3418	3366	3308	3256	3198	3370	3260	80	990	500	2120	5	1	15904938	537	-10.04	1.11	12	0.10	-336.00	3030.00	5430	20230213	-37.85	2602	20221013	29.71	5430	-37.85	20230213	2770	21.84	20230103	5430	-37.85	20230213	2655	27.12	20221013	1.00	N	036690	500	79 억	192604	N	N	N	N
118	20230711	120406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	60	2	1.81	41726420	12351	38.97	3350	3450	3335	4305	2325	3315	3378.38	1.21	0	858	3418	3366	3308	3256	3198	3370	3260	80	990	500	2120	5	1	15904938	537	-10.04	1.11	12	0.08	-336.00	3030.00	5430	20230213	-37.85	2602	20221013	29.71	5430	-37.85	20230213	2770	21.84	20230103	5430	-37.85	20230213	2655	27.12	20221013	1.00	N	036690	500	79 억	192604	N	N	N	N
119	20230711	110408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	60	2	1.81	35052430	10366	32.71	3350	3450	3335	4305	2325	3315	3381.48	1.21	0	856	3418	3366	3308	3256	3198	3370	3260	80	990	500	2120	5	1	15904938	537	-10.04	1.11	12	0.07	-336.00	3030.00	5430	20230213	-37.85	2602	20221013	29.71	5430	-37.85	20230213	2770	21.84	20230103	5430	-37.85	20230213	2655	27.12	20221013	1.00	N	036690	500	79 억	192604	N	N	N	N
120	20230711	100406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3395	80	2	2.41	29703550	8782	27.71	3350	3450	3335	4305	2325	3315	3382.32	1.21	0	971	3418	3366	3308	3256	3198	3370	3260	80	990	500	2120	5	1	15904938	540	-10.10	1.12	12	0.06	-336.00	3030.00	5430	20230213	-37.48	2602	20221013	30.48	5430	-37.48	20230213	2770	22.56	20230103	5430	-37.48	20230213	2655	27.87	20221013	1.00	N	036690	500	79 억	192604	N	N	N	N
121	20230711	090405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3360	45	2	1.36	2018520	601	1.90	3350	3365	3350	4305	2325	3315	3358.60	1.21	0	-114	3418	3366	3308	3256	3198	3370	3260	80	990	500	2120	5	1	15904938	534	-10.00	1.11	12	0.00	-336.00	3030.00	5430	20230213	-38.12	2602	20221013	29.13	5430	-38.12	20230213	2770	21.30	20230103	5430	-38.12	20230213	2655	26.55	20221013	1.00	N	036690	500	79 억	192604	N	N	N	N
122	20230710	160404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3315	30	2	0.91	104618615	31635	37.79	3315	3360	3250	4270	2300	3285	3307.05	1.20	0	1208	3405	3345	3315	3255	3225	3330	3240	80	985	500	2100	5	1	15904938	527	-9.87	1.09	12	0.20	-336.00	3030.00	5430	20230213	-38.95	2602	20221013	27.40	5430	-38.95	20230213	2770	19.68	20230103	5430	-38.95	20230213	2655	24.86	20221013	1.05	N	036690	500	79 억	191086	N	N	N	N
123	20230710	150402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3315	30	2	0.91	100133500	30279	36.17	3315	3360	3250	4270	2300	3285	3307.03	1.20	0	1050	3405	3345	3315	3255	3225	3330	3240	80	985	500	2100	5	1	15904938	527	-9.87	1.09	12	0.19	-336.00	3030.00	5430	20230213	-38.95	2602	20221013	27.40	5430	-38.95	20230213	2770	19.68	20230103	5430	-38.95	20230213	2655	24.86	20221013	1.05	N	036690	500	79 억	191086	N	N	N	N
124	20230710	140401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	35	2	1.07	94767890	28653	34.23	3315	3360	3250	4270	2300	3285	3307.43	1.20	0	453	3405	3345	3315	3255	3225	3330	3240	80	985	500	2100	5	1	15904938	528	-9.88	1.10	12	0.18	-336.00	3030.00	5430	20230213	-38.86	2602	20221013	27.59	5430	-38.86	20230213	2770	19.86	20230103	5430	-38.86	20230213	2655	25.05	20221013	1.05	N	036690	500	79 억	191086	N	N	N	N
125	20230710	130358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	50	2	1.52	86708795	26228	31.33	3315	3360	3250	4270	2300	3285	3305.96	1.20	0	-174	3405	3345	3315	3255	3225	3330	3240	80	985	500	2100	5	1	15904938	530	-9.93	1.10	12	0.16	-336.00	3030.00	5430	20230213	-38.58	2602	20221013	28.17	5430	-38.58	20230213	2770	20.40	20230103	5430	-38.58	20230213	2655	25.61	20221013	1.05	N	036690	500	79 억	191086	N	N	N	N
126	20230710	120404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	45	2	1.37	83899555	25385	30.33	3315	3360	3250	4270	2300	3285	3305.08	1.20	0	-248	3405	3345	3315	3255	3225	3330	3240	80	985	500	2100	5	1	15904938	530	-9.91	1.10	12	0.16	-336.00	3030.00	5430	20230213	-38.67	2602	20221013	27.98	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2655	25.42	20221013	1.05	N	036690	500	79 억	191086	N	N	N	N
127	20230710	110405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3315	30	2	0.91	64110290	19440	23.22	3315	3335	3250	4270	2300	3285	3297.85	1.20	0	-2167	3405	3345	3315	3255	3225	3330	3240	80	985	500	2100	5	1	15904938	527	-9.87	1.09	12	0.12	-336.00	3030.00	5430	20230213	-38.95	2602	20221013	27.40	5430	-38.95	20230213	2770	19.68	20230103	5430	-38.95	20230213	2655	24.86	20221013	1.05	N	036690	500	79 억	191086	N	N	N	N
128	20230710	100404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	45	2	1.37	34280100	10405	12.43	3315	3330	3250	4270	2300	3285	3294.58	1.20	0	-3344	3405	3345	3315	3255	3225	3330	3240	80	985	500	2100	5	1	15904938	530	-9.91	1.10	12	0.07	-336.00	3030.00	5430	20230213	-38.67	2602	20221013	27.98	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2655	25.42	20221013	1.05	N	036690	500	79 억	191086	N	N	N	N
129	20230710	090401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3280	-5	5	-0.15	13913585	4225	5.05	3315	3315	3275	4270	2300	3285	3293.16	1.20	0	-2285	3405	3345	3315	3255	3225	3330	3240	80	985	500	2100	5	1	15904938	522	-9.76	1.08	12	0.03	-336.00	3030.00	5430	20230213	-39.59	2602	20221013	26.06	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2655	23.54	20221013	1.05	N	036690	500	79 억	191086	N	N	N	N
130	20230707	160357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3285	-75	5	-2.23	276516105	83374	64.30	3350	3375	3285	4365	2355	3360	3316.59	1.26	0	-8706	3560	3460	3410	3310	3260	3435	3285	80	1005	500	2150	5	1	15904938	522	-9.78	1.08	12	0.52	-336.00	3030.00	5430	20230213	-39.50	2602	20221013	26.25	5430	-39.50	20230213	2770	18.59	20230103	5430	-39.50	20230213	2655	23.73	20221013	1.02	N	036690	500	79 억	199792	N	N	N	N
131	20230707	150400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3285	-75	5	-2.23	256214775	77208	59.55	3350	3375	3285	4365	2355	3360	3318.50	1.26	0	-7659	3560	3460	3410	3310	3260	3435	3285	80	1005	500	2150	5	1	15904938	522	-9.78	1.08	12	0.49	-336.00	3030.00	5430	20230213	-39.50	2602	20221013	26.25	5430	-39.50	20230213	2770	18.59	20230103	5430	-39.50	20230213	2655	23.73	20221013	1.02	N	036690	500	79 억	199792	N	N	N	N
132	20230707	140407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	-60	5	-1.79	234105880	70493	54.37	3350	3375	3295	4365	2355	3360	3320.98	1.26	0	-5799	3560	3460	3410	3310	3260	3435	3285	80	1005	500	2150	5	1	15904938	525	-9.82	1.09	12	0.44	-336.00	3030.00	5430	20230213	-39.23	2602	20221013	26.83	5430	-39.23	20230213	2770	19.13	20230103	5430	-39.23	20230213	2655	24.29	20221013	1.02	N	036690	500	79 억	199792	N	N	N	N
133	20230707	130404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3310	-50	5	-1.49	194206375	58408	45.05	3350	3375	3300	4365	2355	3360	3325.00	1.26	0	-2967	3560	3460	3410	3310	3260	3435	3285	80	1005	500	2150	5	1	15904938	526	-9.85	1.09	12	0.37	-336.00	3030.00	5430	20230213	-39.04	2602	20221013	27.21	5430	-39.04	20230213	2770	19.49	20230103	5430	-39.04	20230213	2655	24.67	20221013	1.02	N	036690	500	79 억	199792	N	N	N	N
134	20230707	120403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	-40	5	-1.19	170370315	51229	39.51	3350	3375	3300	4365	2355	3360	3325.66	1.26	0	1313	3560	3460	3410	3310	3260	3435	3285	80	1005	500	2150	5	1	15904938	528	-9.88	1.10	12	0.32	-336.00	3030.00	5430	20230213	-38.86	2602	20221013	27.59	5430	-38.86	20230213	2770	19.86	20230103	5430	-38.86	20230213	2655	25.05	20221013	1.02	N	036690	500	79 억	199792	N	N	N	N
135	20230707	110403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3325	-35	5	-1.04	147286970	44263	34.14	3350	3375	3305	4365	2355	3360	3327.54	1.26	0	3634	3560	3460	3410	3310	3260	3435	3285	80	1005	500	2150	5	1	15904938	529	-9.90	1.10	12	0.28	-336.00	3030.00	5430	20230213	-38.77	2602	20221013	27.79	5430	-38.77	20230213	2770	20.04	20230103	5430	-38.77	20230213	2655	25.24	20221013	1.02	N	036690	500	79 억	199792	N	N	N	N
136	20230707	100402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-15	5	-0.45	96829420	29080	22.43	3350	3375	3305	4365	2355	3360	3329.76	1.26	0	9857	3560	3460	3410	3310	3260	3435	3285	80	1005	500	2150	5	1	15904938	532	-9.96	1.10	12	0.18	-336.00	3030.00	5430	20230213	-38.40	2602	20221013	28.55	5430	-38.40	20230213	2770	20.76	20230103	5430	-38.40	20230213	2655	25.99	20221013	1.02	N	036690	500	79 억	199792	N	N	N	N
137	20230707	090400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	-40	5	-1.19	9872695	2955	2.28	3350	3350	3320	4365	2355	3360	3341.01	1.26	0	997	3560	3460	3410	3310	3260	3435	3285	80	1005	500	2150	5	1	15904938	528	-9.88	1.10	12	0.02	-336.00	3030.00	5430	20230213	-38.86	2602	20221013	27.59	5430	-38.86	20230213	2770	19.86	20230103	5430	-38.86	20230213	2655	25.05	20221013	1.02	N	036690	500	79 억	199792	N	N	N	N
138	20230706	160400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3360	-150	5	-4.27	433065280	125801	12.10	3480	3510	3360	4560	2460	3510	3442.68	1.33	0	-11007	4063	3786	3643	3366	3223	3715	3295	80	1050	500	2240	5	1	15904938	534	-10.00	1.11	12	0.79	-336.00	3030.00	5430	20230213	-38.12	2602	20221013	29.13	5430	-38.12	20230213	2770	21.30	20230103	5430	-38.12	20230213	2655	26.55	20221013	1.03	N	036690	500	79 억	210799	N	N	N	N
139	20230706	150401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3390	-120	5	-3.42	390532300	113190	10.89	3480	3510	3390	4560	2460	3510	3450.23	1.33	0	-11414	4063	3786	3643	3366	3223	3715	3295	80	1050	500	2240	5	1	15904938	539	-10.09	1.12	12	0.71	-336.00	3030.00	5430	20230213	-37.57	2602	20221013	30.28	5430	-37.57	20230213	2770	22.38	20230103	5430	-37.57	20230213	2655	27.68	20221013	1.03	N	036690	500	79 억	210799	N	N	N	N
140	20230706	140400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3410	-100	5	-2.85	354437515	102576	9.87	3480	3510	3400	4560	2460	3510	3455.36	1.33	0	-6415	4063	3786	3643	3366	3223	3715	3295	80	1050	500	2240	5	1	15904938	542	-10.15	1.13	12	0.64	-336.00	3030.00	5430	20230213	-37.20	2602	20221013	31.05	5430	-37.20	20230213	2770	23.10	20230103	5430	-37.20	20230213	2655	28.44	20221013	1.03	N	036690	500	79 억	210799	N	N	N	N
141	20230706	130359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3405	-105	5	-2.99	326302195	94307	9.07	3480	3510	3400	4560	2460	3510	3460.00	1.33	0	-2134	4063	3786	3643	3366	3223	3715	3295	80	1050	500	2240	5	1	15904938	542	-10.13	1.12	12	0.59	-336.00	3030.00	5430	20230213	-37.29	2602	20221013	30.86	5430	-37.29	20230213	2770	22.92	20230103	5430	-37.29	20230213	2655	28.25	20221013	1.03	N	036690	500	79 억	210799	N	N	N	N
142	20230706	120359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3445	-65	5	-1.85	267841650	77183	7.43	3480	3510	3435	4560	2460	3510	3470.21	1.33	0	-1091	4063	3786	3643	3366	3223	3715	3295	80	1050	500	2240	5	1	15904938	548	-10.25	1.14	12	0.49	-336.00	3030.00	5430	20230213	-36.56	2602	20221013	32.40	5430	-36.56	20230213	2770	24.37	20230103	5430	-36.56	20230213	2655	29.76	20221013	1.03	N	036690	500	79 억	210799	N	N	N	N
143	20230706	110403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3480	-30	5	-0.85	191276205	55037	5.29	3480	3510	3440	4560	2460	3510	3475.41	1.33	0	7701	4063	3786	3643	3366	3223	3715	3295	80	1050	500	2240	5	1	15904938	553	-10.36	1.15	12	0.35	-336.00	3030.00	5430	20230213	-35.91	2602	20221013	33.74	5430	-35.91	20230213	2770	25.63	20230103	5430	-35.91	20230213	2655	31.07	20221013	1.03	N	036690	500	79 억	210799	N	N	N	N
144	20230706	100359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3475	-35	5	-1.00	178193615	51264	4.93	3480	3510	3440	4560	2460	3510	3476.00	1.33	0	7130	4063	3786	3643	3366	3223	3715	3295	80	1050	500	2240	5	1	15904938	553	-10.34	1.15	12	0.32	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	1.03	N	036690	500	79 억	210799	N	N	N	N
145	20230706	090359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3490	-20	5	-0.57	58805045	16898	1.63	3480	3500	3470	4560	2460	3510	3479.99	1.33	0	1117	4063	3786	3643	3366	3223	3715	3295	80	1050	500	2240	5	1	15904938	555	-10.39	1.15	12	0.11	-336.00	3030.00	5430	20230213	-35.73	2602	20221013	34.13	5430	-35.73	20230213	2770	25.99	20230103	5430	-35.73	20230213	2655	31.45	20221013	1.03	N	036690	500	79 억	210799	N	N	N	N
146	20230705	160357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3510	-80	5	-2.23	3797276865	1031687	2340.33	3590	3920	3500	4665	2515	3590	3680.65	1.75	0	-66076	3680	3635	3590	3545	3500	3612	3522	80	1075	500	2290	5	1	15904938	558	-10.45	1.16	12	6.49	-336.00	3030.00	5430	20230213	-35.36	2602	20221013	34.90	5430	-35.36	20230213	2770	26.71	20230103	5430	-35.36	20230213	2655	32.20	20221013	1.05	N	036690	500	79 억	278426	N	N	N	N
147	20230705	150357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3540	-50	5	-1.39	3718154550	1009211	2289.34	3590	3920	3500	4665	2515	3590	3684.22	1.75	0	-67543	3680	3635	3590	3545	3500	3612	3522	80	1075	500	2290	5	1	15904938	563	-10.54	1.17	12	6.35	-336.00	3030.00	5430	20230213	-34.81	2602	20221013	36.05	5430	-34.81	20230213	2770	27.80	20230103	5430	-34.81	20230213	2655	33.33	20221013	1.05	N	036690	500	79 억	278426	N	N	N	N
148	20230705	140354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3540	-50	5	-1.39	3084914750	830571	1884.11	3590	3920	3525	4665	2515	3590	3714.21	1.75	0	-96409	3680	3635	3590	3545	3500	3612	3522	80	1075	500	2290	5	1	15904938	563	-10.54	1.17	12	5.22	-336.00	3030.00	5430	20230213	-34.81	2602	20221013	36.05	5430	-34.81	20230213	2770	27.80	20230103	5430	-34.81	20230213	2655	33.33	20221013	1.05	N	036690	500	79 억	278426	N	N	N	N
149	20230705	130354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3585	-5	5	-0.14	312318485	86497	196.21	3590	3700	3540	4665	2515	3590	3610.74	1.75	0	-27349	3680	3635	3590	3545	3500	3612	3522	80	1075	500	2290	5	1	15904938	570	-10.67	1.18	12	0.54	-336.00	3030.00	5430	20230213	-33.98	2602	20221013	37.78	5430	-33.98	20230213	2770	29.42	20230103	5430	-33.98	20230213	2655	35.03	20221013	1.05	N	036690	500	79 억	278426	N	N	N	N
150	20230705	120354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	-25	5	-0.70	43215395	12125	27.50	3590	3600	3550	4665	2515	3590	3564.16	1.75	0	1687	3680	3635	3590	3545	3500	3612	3522	80	1075	500	2290	5	1	15904938	567	-10.61	1.18	12	0.08	-336.00	3030.00	5430	20230213	-34.35	2602	20221013	37.01	5430	-34.35	20230213	2770	28.70	20230103	5430	-34.35	20230213	2655	34.27	20221013	1.05	N	036690	500	79 억	278426	N	N	N	N
151	20230705	110357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	-25	5	-0.70	37396105	10490	23.80	3590	3600	3550	4665	2515	3590	3564.93	1.75	0	2142	3680	3635	3590	3545	3500	3612	3522	80	1075	500	2290	5	1	15904938	567	-10.61	1.18	12	0.07	-336.00	3030.00	5430	20230213	-34.35	2602	20221013	37.01	5430	-34.35	20230213	2770	28.70	20230103	5430	-34.35	20230213	2655	34.27	20221013	1.05	N	036690	500	79 억	278426	N	N	N	N
152	20230705	100355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3560	-30	5	-0.84	26436540	7406	16.80	3590	3600	3550	4665	2515	3590	3569.61	1.75	0	2092	3680	3635	3590	3545	3500	3612	3522	80	1075	500	2290	5	1	15904938	566	-10.60	1.17	12	0.05	-336.00	3030.00	5430	20230213	-34.44	2602	20221013	36.82	5430	-34.44	20230213	2770	28.52	20230103	5430	-34.44	20230213	2655	34.09	20221013	1.05	N	036690	500	79 억	278426	N	N	N	N
153	20230705	090355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3585	-5	5	-0.14	1848845	515	1.17	3590	3590	3585	4665	2515	3590	3589.99	1.75	0	-84	3680	3635	3590	3545	3500	3612	3522	80	1075	500	2290	5	1	15904938	570	-10.67	1.18	12	0.00	-336.00	3030.00	5430	20230213	-33.98	2602	20221013	37.78	5430	-33.98	20230213	2770	29.42	20230103	5430	-33.98	20230213	2655	35.03	20221013	1.05	N	036690	500	79 억	278426	N	N	N	N
154	20230704	160354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3590	-25	5	-0.69	157939690	44010	40.92	3615	3635	3545	4695	2535	3615	3588.72	1.70	0	7588	3815	3715	3620	3520	3425	3765	3570	80	1080	500	2310	5	1	15904938	571	-10.68	1.18	12	0.28	-336.00	3030.00	5430	20230213	-33.89	2602	20221013	37.97	5430	-33.89	20230213	2770	29.60	20230103	5430	-33.89	20230213	2655	35.22	20221013	1.05	N	036690	500	79 억	270596	N	N	N	N
155	20230704	150350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3575	-40	5	-1.11	154496150	43050	40.02	3615	3635	3545	4695	2535	3615	3588.76	1.70	0	7438	3815	3715	3620	3520	3425	3765	3570	80	1080	500	2310	5	1	15904938	569	-10.64	1.18	12	0.27	-336.00	3030.00	5430	20230213	-34.16	2602	20221013	37.39	5430	-34.16	20230213	2770	29.06	20230103	5430	-34.16	20230213	2655	34.65	20221013	1.05	N	036690	500	79 억	270596	N	N	N	N
156	20230704	140354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3585	-30	5	-0.83	124314675	34595	32.16	3615	3635	3545	4695	2535	3615	3593.43	1.70	0	4985	3815	3715	3620	3520	3425	3765	3570	80	1080	500	2310	5	1	15904938	570	-10.67	1.18	12	0.22	-336.00	3030.00	5430	20230213	-33.98	2602	20221013	37.78	5430	-33.98	20230213	2770	29.42	20230103	5430	-33.98	20230213	2655	35.03	20221013	1.05	N	036690	500	79 억	270596	N	N	N	N
157	20230704	130349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3580	-35	5	-0.97	118126510	32873	30.56	3615	3635	3545	4695	2535	3615	3593.42	1.70	0	4518	3815	3715	3620	3520	3425	3765	3570	80	1080	500	2310	5	1	15904938	569	-10.65	1.18	12	0.21	-336.00	3030.00	5430	20230213	-34.07	2602	20221013	37.59	5430	-34.07	20230213	2770	29.24	20230103	5430	-34.07	20230213	2655	34.84	20221013	1.05	N	036690	500	79 억	270596	N	N	N	N
158	20230704	120351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3600	-15	5	-0.41	111329115	30979	28.80	3615	3635	3545	4695	2535	3615	3593.70	1.70	0	4273	3815	3715	3620	3520	3425	3765	3570	80	1080	500	2310	5	1	15904938	573	-10.71	1.19	12	0.19	-336.00	3030.00	5430	20230213	-33.70	2602	20221013	38.36	5430	-33.70	20230213	2770	29.96	20230103	5430	-33.70	20230213	2655	35.59	20221013	1.05	N	036690	500	79 억	270596	N	N	N	N
159	20230704	110348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3580	-35	5	-0.97	88375915	24611	22.88	3615	3635	3545	4695	2535	3615	3590.91	1.70	0	2837	3815	3715	3620	3520	3425	3765	3570	80	1080	500	2310	5	1	15904938	569	-10.65	1.18	12	0.15	-336.00	3030.00	5430	20230213	-34.07	2602	20221013	37.59	5430	-34.07	20230213	2770	29.24	20230103	5430	-34.07	20230213	2655	34.84	20221013	1.05	N	036690	500	79 억	270596	N	N	N	N
160	20230704	100347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3575	-40	5	-1.11	59051980	16387	15.24	3615	3635	3565	4695	2535	3615	3603.59	1.70	0	-302	3815	3715	3620	3520	3425	3765	3570	80	1080	500	2310	5	1	15904938	569	-10.64	1.18	12	0.10	-336.00	3030.00	5430	20230213	-34.16	2602	20221013	37.39	5430	-34.16	20230213	2770	29.06	20230103	5430	-34.16	20230213	2655	34.65	20221013	1.05	N	036690	500	79 억	270596	N	N	N	N
161	20230704	090348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3615	0	3	0.00	13780730	3812	3.54	3615	3620	3615	4695	2535	3615	3615.09	1.70	0	-762	3815	3715	3620	3520	3425	3765	3570	80	1080	500	2310	5	1	15904938	575	-10.76	1.19	12	0.02	-336.00	3030.00	5430	20230213	-33.43	2602	20221013	38.93	5430	-33.43	20230213	2770	30.51	20230103	5430	-33.43	20230213	2655	36.16	20221013	1.05	N	036690	500	79 억	270596	N	N	N	N
162	20230703	160345	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3615	105	2	2.99	384542730	106800	72.53	3530	3720	3525	4560	2460	3510	3600.52	1.48	0	35244	3833	3671	3523	3361	3213	3752	3442	80	1050	500	2240	5	1	15904938	575	-10.76	1.19	12	0.67	-336.00	3030.00	5430	20230213	-33.43	2602	20221013	38.93	5430	-33.43	20230213	2770	30.51	20230103	5430	-33.43	20230213	2655	36.16	20221013	1.05	N	036690	500	79 억	235654	N	N	N	N
163	20230703	150347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3610	100	2	2.85	352195040	97831	66.44	3530	3720	3525	4560	2460	3510	3600.04	1.48	0	32260	3833	3671	3523	3361	3213	3752	3442	80	1050	500	2240	5	1	15904938	574	-10.74	1.19	12	0.62	-336.00	3030.00	5430	20230213	-33.52	2602	20221013	38.74	5430	-33.52	20230213	2770	30.32	20230103	5430	-33.52	20230213	2655	35.97	20221013	1.05	N	036690	500	79 억	235654	N	N	N	N
164	20230703	140346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3610	100	2	2.85	314483610	87371	59.34	3530	3720	3525	4560	2460	3510	3599.40	1.48	0	26058	3833	3671	3523	3361	3213	3752	3442	80	1050	500	2240	5	1	15904938	574	-10.74	1.19	12	0.55	-336.00	3030.00	5430	20230213	-33.52	2602	20221013	38.74	5430	-33.52	20230213	2770	30.32	20230103	5430	-33.52	20230213	2655	35.97	20221013	1.05	N	036690	500	79 억	235654	N	N	N	N
165	20230703	130345	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3590	80	2	2.28	139692585	39071	26.53	3530	3610	3525	4560	2460	3510	3575.35	1.48	0	14594	3833	3671	3523	3361	3213	3752	3442	80	1050	500	2240	5	1	15904938	571	-10.68	1.18	12	0.25	-336.00	3030.00	5430	20230213	-33.89	2602	20221013	37.97	5430	-33.89	20230213	2770	29.60	20230103	5430	-33.89	20230213	2655	35.22	20221013	1.05	N	036690	500	79 억	235654	N	N	N	N
166	20230703	120346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3590	80	2	2.28	127165390	35586	24.17	3530	3610	3525	4560	2460	3510	3573.47	1.48	0	13411	3833	3671	3523	3361	3213	3752	3442	80	1050	500	2240	5	1	15904938	571	-10.68	1.18	12	0.22	-336.00	3030.00	5430	20230213	-33.89	2602	20221013	37.97	5430	-33.89	20230213	2770	29.60	20230103	5430	-33.89	20230213	2655	35.22	20221013	1.05	N	036690	500	79 억	235654	N	N	N	N
167	20230703	110346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3580	70	2	1.99	73819415	20734	14.08	3530	3600	3525	4560	2460	3510	3560.31	1.48	0	11818	3833	3671	3523	3361	3213	3752	3442	80	1050	500	2240	5	1	15904938	569	-10.65	1.18	12	0.13	-336.00	3030.00	5430	20230213	-34.07	2602	20221013	37.59	5430	-34.07	20230213	2770	29.24	20230103	5430	-34.07	20230213	2655	34.84	20221013	1.05	N	036690	500	79 억	235654	N	N	N	N
168	20230703	100340	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3565	55	2	1.57	42449800	11934	8.10	3530	3600	3525	4560	2460	3510	3557.05	1.48	0	5846	3833	3671	3523	3361	3213	3752	3442	80	1050	500	2240	5	1	15904938	567	-10.61	1.18	12	0.08	-336.00	3030.00	5430	20230213	-34.35	2602	20221013	37.01	5430	-34.35	20230213	2770	28.70	20230103	5430	-34.35	20230213	2655	34.27	20221013	1.05	N	036690	500	79 억	235654	N	N	N	N
169	20230703	090340	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3530	20	2	0.57	6390270	1801	1.22	3530	3600	3530	4560	2460	3510	3548.18	1.48	0	-299	3833	3671	3523	3361	3213	3752	3442	80	1050	500	2240	5	1	15904938	561	-10.51	1.17	12	0.01	-336.00	3030.00	5430	20230213	-34.99	2602	20221013	35.66	5430	-34.99	20230213	2770	27.44	20230103	5430	-34.99	20230213	2655	32.96	20221013	1.05	N	036690	500	79 억	235654	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History