KissMeData/064240/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	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	20230831	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4505	20	2	0.45	728810410	165093	126.65	4435	4515	4335	5830	3140	4485	4413.90	3.79	-20750	4691	4587	4536	4432	4381	4562	4407	178	1345	500	2960	5	1	35038012	1578	-214.52	1.63	12	0.47	-21.00	2766.00	7800	20230616	-42.24	3600	20221013	25.14	7800	-42.24	20230616	3800	18.55	20230314	7800	-42.24	20230616	3600	25.14	20221013	3.51	N	064240	500	177 억	1328528	N	N	0	N	N
3	20230831	150736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4360	-125	5	-2.79	587586860	133372	102.32	4435	4515	4340	5830	3140	4485	4405.62	3.79	-15735	4691	4587	4536	4432	4381	4562	4407	178	1345	500	2960	5	1	35038012	1528	-207.62	1.58	12	0.38	-21.00	2766.00	7800	20230616	-44.10	3600	20221013	21.11	7800	-44.10	20230616	3800	14.74	20230314	7800	-44.10	20230616	3600	21.11	20221013	3.51	N	064240	500	177 억	1328528	N	N	0	N	N
4	20230831	140820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4375	-110	5	-2.45	484340630	109644	84.11	4435	4515	4340	5830	3140	4485	4417.39	3.79	-14984	4691	4587	4536	4432	4381	4562	4407	178	1345	500	2960	5	1	35038012	1533	-208.33	1.58	12	0.31	-21.00	2766.00	7800	20230616	-43.91	3600	20221013	21.53	7800	-43.91	20230616	3800	15.13	20230314	7800	-43.91	20230616	3600	21.53	20221013	3.51	N	064240	500	177 억	1328528	N	N	0	N	N
5	20230831	130752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4415	-70	5	-1.56	355398945	80216	61.54	4435	4515	4400	5830	3140	4485	4430.52	3.79	-11805	4691	4587	4536	4432	4381	4562	4407	178	1345	500	2960	5	1	35038012	1547	-210.24	1.60	12	0.23	-21.00	2766.00	7800	20230616	-43.40	3600	20221013	22.64	7800	-43.40	20230616	3800	16.18	20230314	7800	-43.40	20230616	3600	22.64	20221013	3.51	N	064240	500	177 억	1328528	N	N	0	N	N
6	20230831	120811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4455	-30	5	-0.67	237273330	53427	40.99	4435	4515	4410	5830	3140	4485	4441.08	3.79	-9810	4691	4587	4536	4432	4381	4562	4407	178	1345	500	2960	5	1	35038012	1561	-212.14	1.61	12	0.15	-21.00	2766.00	7800	20230616	-42.88	3600	20221013	23.75	7800	-42.88	20230616	3800	17.24	20230314	7800	-42.88	20230616	3600	23.75	20221013	3.51	N	064240	500	177 억	1328528	N	N	0	N	N
7	20230831	111122	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4460	-25	5	-0.56	225403775	50755	38.94	4435	4515	4410	5830	3140	4485	4441.02	3.79	-9181	4691	4587	4536	4432	4381	4562	4407	178	1345	500	2960	5	1	35038012	1563	-212.38	1.61	12	0.14	-21.00	2766.00	7800	20230616	-42.82	3600	20221013	23.89	7800	-42.82	20230616	3800	17.37	20230314	7800	-42.82	20230616	3600	23.89	20221013	3.51	N	064240	500	177 억	1328528	N	N	0	N	N
8	20230831	100848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4435	-50	5	-1.11	121241535	27224	20.88	4435	4515	4430	5830	3140	4485	4453.48	3.79	-1706	4691	4587	4536	4432	4381	4562	4407	178	1345	500	2960	5	1	35038012	1554	-211.19	1.60	12	0.08	-21.00	2766.00	7800	20230616	-43.14	3600	20221013	23.19	7800	-43.14	20230616	3800	16.71	20230314	7800	-43.14	20230616	3600	23.19	20221013	3.51	N	064240	500	177 억	1328528	N	N	0	N	N
9	20230831	090732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4470	-15	5	-0.33	13839840	3112	2.39	4435	4485	4435	5830	3140	4485	4447.25	3.79	338	4691	4587	4536	4432	4381	4562	4407	178	1345	500	2960	5	1	35038012	1566	-212.86	1.62	12	0.01	-21.00	2766.00	7800	20230616	-42.69	3600	20221013	24.17	7800	-42.69	20230616	3800	17.63	20230314	7800	-42.69	20230616	3600	24.17	20221013	3.51	N	064240	500	177 억	1328528	N	N	0	N	N
10	20230830	160609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4485	-65	5	-1.43	560180955	123107	217.18	4550	4640	4485	5910	3185	4550	4550.43	3.79	1032	4613	4581	4543	4511	4473	4597	4527	178	1360	500	3000	5	1	35038012	1571	-213.57	1.62	12	0.35	-21.00	2766.00	7800	20230616	-42.50	3600	20221013	24.58	7800	-42.50	20230616	3800	18.03	20230314	7800	-42.50	20230616	3600	24.58	20221013	3.52	N	064240	500	177 억	1327496	N	N	0	N	N
11	20230830	150719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4505	-45	5	-0.99	510520545	112042	197.66	4550	4640	4500	5910	3185	4550	4556.51	3.79	1050	4613	4581	4543	4511	4473	4597	4527	178	1360	500	3000	5	1	35038012	1578	-214.52	1.63	12	0.32	-21.00	2766.00	7800	20230616	-42.24	3600	20221013	25.14	7800	-42.24	20230616	3800	18.55	20230314	7800	-42.24	20230616	3600	25.14	20221013	3.52	N	064240	500	177 억	1327496	N	N	0	N	N
12	20230830	140753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4530	-20	5	-0.44	439294345	96245	169.79	4550	4640	4515	5910	3185	4550	4564.33	3.79	3564	4613	4581	4543	4511	4473	4597	4527	178	1360	500	3000	5	1	35038012	1587	-215.71	1.64	12	0.27	-21.00	2766.00	7800	20230616	-41.92	3600	20221013	25.83	7800	-41.92	20230616	3800	19.21	20230314	7800	-41.92	20230616	3600	25.83	20221013	3.52	N	064240	500	177 억	1327496	N	N	0	N	N
13	20230830	130742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4535	-15	5	-0.33	381895175	83551	147.40	4550	4640	4520	5910	3185	4550	4570.80	3.79	5774	4613	4581	4543	4511	4473	4597	4527	178	1360	500	3000	5	1	35038012	1589	-215.95	1.64	12	0.24	-21.00	2766.00	7800	20230616	-41.86	3600	20221013	25.97	7800	-41.86	20230616	3800	19.34	20230314	7800	-41.86	20230616	3600	25.97	20221013	3.52	N	064240	500	177 억	1327496	N	N	0	N	N
14	20230830	120753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	0	3	0.00	338063830	73873	130.32	4550	4640	4520	5910	3185	4550	4576.28	3.79	7284	4613	4581	4543	4511	4473	4597	4527	178	1360	500	3000	5	1	35038012	1594	-216.67	1.64	12	0.21	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.52	N	064240	500	177 억	1327496	N	N	0	N	N
15	20230830	111112	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	0	3	0.00	322214085	70390	124.18	4550	4640	4520	5910	3185	4550	4577.55	3.79	6572	4613	4581	4543	4511	4473	4597	4527	178	1360	500	3000	5	1	35038012	1594	-216.67	1.64	12	0.20	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.52	N	064240	500	177 억	1327496	N	N	0	N	N
16	20230830	100820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4595	45	2	0.99	277491460	60552	106.82	4550	4640	4520	5910	3185	4550	4582.70	3.79	9020	4613	4581	4543	4511	4473	4597	4527	178	1360	500	3000	5	1	35038012	1610	-218.81	1.66	12	0.17	-21.00	2766.00	7800	20230616	-41.09	3600	20221013	27.64	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3600	27.64	20221013	3.52	N	064240	500	177 억	1327496	N	N	0	N	N
17	20230830	090723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	0	3	0.00	25000160	5494	9.69	4550	4600	4535	5910	3185	4550	4550.45	3.79	-407	4613	4581	4543	4511	4473	4597	4527	178	1360	500	3000	5	1	35038012	1594	-216.67	1.64	12	0.02	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.52	N	064240	500	177 억	1327496	N	N	0	N	N
18	20230829	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	5	2	0.11	256282300	56490	57.42	4545	4575	4505	5900	3185	4545	4536.29	3.78	2852	4661	4602	4541	4482	4421	4632	4512	178	1355	500	2990	5	1	35038012	1594	-216.67	1.64	12	0.16	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.54	N	064240	500	177 억	1324644	N	N	0	N	N
19	20230829	150723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4530	-15	5	-0.33	168168920	37051	37.66	4545	4575	4505	5900	3185	4545	4538.85	3.78	1745	4661	4602	4541	4482	4421	4632	4512	178	1355	500	2990	5	1	35038012	1587	-215.71	1.64	12	0.11	-21.00	2766.00	7800	20230616	-41.92	3600	20221013	25.83	7800	-41.92	20230616	3800	19.21	20230314	7800	-41.92	20230616	3600	25.83	20221013	3.54	N	064240	500	177 억	1324644	N	N	0	N	N
20	20230829	140819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4530	-15	5	-0.33	140150930	30863	31.37	4545	4575	4505	5900	3185	4545	4541.07	3.78	1015	4661	4602	4541	4482	4421	4632	4512	178	1355	500	2990	5	1	35038012	1587	-215.71	1.64	12	0.09	-21.00	2766.00	7800	20230616	-41.92	3600	20221013	25.83	7800	-41.92	20230616	3800	19.21	20230314	7800	-41.92	20230616	3600	25.83	20221013	3.54	N	064240	500	177 억	1324644	N	N	0	N	N
21	20230829	130743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	5	2	0.11	121969080	26847	27.29	4545	4575	4505	5900	3185	4545	4543.12	3.78	2640	4661	4602	4541	4482	4421	4632	4512	178	1355	500	2990	5	1	35038012	1594	-216.67	1.64	12	0.08	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.54	N	064240	500	177 억	1324644	N	N	0	N	N
22	20230829	120805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4545	0	3	0.00	96221335	21189	21.54	4545	4575	4505	5900	3185	4545	4541.10	3.78	2450	4661	4602	4541	4482	4421	4632	4512	178	1355	500	2990	5	1	35038012	1592	-216.43	1.64	12	0.06	-21.00	2766.00	7800	20230616	-41.73	3600	20221013	26.25	7800	-41.73	20230616	3800	19.61	20230314	7800	-41.73	20230616	3600	26.25	20221013	3.54	N	064240	500	177 억	1324644	N	N	0	N	N
23	20230829	111253	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4540	-5	5	-0.11	73372150	16160	16.43	4545	4575	4505	5900	3185	4545	4540.36	3.78	2543	4661	4602	4541	4482	4421	4632	4512	178	1355	500	2990	5	1	35038012	1591	-216.19	1.64	12	0.05	-21.00	2766.00	7800	20230616	-41.79	3600	20221013	26.11	7800	-41.79	20230616	3800	19.47	20230314	7800	-41.79	20230616	3600	26.11	20221013	3.54	N	064240	500	177 억	1324644	N	N	0	N	N
24	20230829	100844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4520	-25	5	-0.55	62069955	13662	13.89	4545	4575	4505	5900	3185	4545	4543.26	3.78	2644	4661	4602	4541	4482	4421	4632	4512	178	1355	500	2990	5	1	35038012	1584	-215.24	1.63	12	0.04	-21.00	2766.00	7800	20230616	-42.05	3600	20221013	25.56	7800	-42.05	20230616	3800	18.95	20230314	7800	-42.05	20230616	3600	25.56	20221013	3.54	N	064240	500	177 억	1324644	N	N	0	N	N
25	20230829	090554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4545	0	3	0.00	21731055	4785	4.86	4545	4545	4520	5900	3185	4545	4541.49	3.78	-617	4661	4602	4541	4482	4421	4632	4512	178	1355	500	2990	5	1	35038012	1592	-216.43	1.64	12	0.01	-21.00	2766.00	7800	20230616	-41.73	3600	20221013	26.25	7800	-41.73	20230616	3800	19.61	20230314	7800	-41.73	20230616	3600	26.25	20221013	3.54	N	064240	500	177 억	1324644	N	N	0	N	N
26	20230828	160548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4545	20	2	0.44	440395315	97459	71.63	4480	4600	4480	5880	3170	4525	4518.44	3.75	9279	4591	4557	4496	4462	4401	4527	4432	178	1355	500	2980	5	1	35038012	1592	-216.43	1.64	12	0.28	-21.00	2766.00	7800	20230616	-41.73	3600	20221013	26.25	7800	-41.73	20230616	3800	19.61	20230314	7800	-41.73	20230616	3600	26.25	20221013	3.54	N	064240	500	177 억	1315365	N	N	1	N	N
27	20230828	150554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4515	-10	5	-0.22	342234570	75733	55.66	4480	4600	4480	5880	3170	4525	4518.96	3.75	6479	4591	4557	4496	4462	4401	4527	4432	178	1355	500	2980	5	1	35038012	1582	-215.00	1.63	12	0.22	-21.00	2766.00	7800	20230616	-42.12	3600	20221013	25.42	7800	-42.12	20230616	3800	18.82	20230314	7800	-42.12	20230616	3600	25.42	20221013	3.54	N	064240	500	177 억	1315365	N	N	1	N	N
28	20230828	140555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4510	-15	5	-0.33	241043430	53256	39.14	4480	4600	4480	5880	3170	4525	4526.13	3.75	-145	4591	4557	4496	4462	4401	4527	4432	178	1355	500	2980	5	1	35038012	1580	-214.76	1.63	12	0.15	-21.00	2766.00	7800	20230616	-42.18	3600	20221013	25.28	7800	-42.18	20230616	3800	18.68	20230314	7800	-42.18	20230616	3600	25.28	20221013	3.54	N	064240	500	177 억	1315365	N	N	1	N	N
29	20230828	130559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4520	-5	5	-0.11	199944710	44147	32.45	4480	4600	4480	5880	3170	4525	4529.07	3.75	-3906	4591	4557	4496	4462	4401	4527	4432	178	1355	500	2980	5	1	35038012	1584	-215.24	1.63	12	0.13	-21.00	2766.00	7800	20230616	-42.05	3600	20221013	25.56	7800	-42.05	20230616	3800	18.95	20230314	7800	-42.05	20230616	3600	25.56	20221013	3.54	N	064240	500	177 억	1315365	N	N	1	N	N
30	20230828	120553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4525	0	3	0.00	161686670	35664	26.21	4480	4600	4480	5880	3170	4525	4533.61	3.75	-1709	4591	4557	4496	4462	4401	4527	4432	178	1355	500	2980	5	1	35038012	1585	-215.48	1.64	12	0.10	-21.00	2766.00	7800	20230616	-41.99	3600	20221013	25.69	7800	-41.99	20230616	3800	19.08	20230314	7800	-41.99	20230616	3600	25.69	20221013	3.54	N	064240	500	177 억	1315365	N	N	1	N	N
31	20230828	110550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4525	0	3	0.00	154695545	34120	25.08	4480	4600	4480	5880	3170	4525	4533.87	3.75	-1651	4591	4557	4496	4462	4401	4527	4432	178	1355	500	2980	5	1	35038012	1585	-215.48	1.64	12	0.10	-21.00	2766.00	7800	20230616	-41.99	3600	20221013	25.69	7800	-41.99	20230616	3800	19.08	20230314	7800	-41.99	20230616	3600	25.69	20221013	3.54	N	064240	500	177 억	1315365	N	N	1	N	N
32	20230828	100545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4510	-15	5	-0.33	125879815	27747	20.39	4480	4600	4480	5880	3170	4525	4536.70	3.75	-3858	4591	4557	4496	4462	4401	4527	4432	178	1355	500	2980	5	1	35038012	1580	-214.76	1.63	12	0.08	-21.00	2766.00	7800	20230616	-42.18	3600	20221013	25.28	7800	-42.18	20230616	3800	18.68	20230314	7800	-42.18	20230616	3600	25.28	20221013	3.54	N	064240	500	177 억	1315365	N	N	1	N	N
33	20230828	090554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4585	60	2	1.33	66940330	14763	10.85	4480	4600	4480	5880	3170	4525	4534.33	3.75	-5679	4591	4557	4496	4462	4401	4527	4432	178	1355	500	2980	5	1	35038012	1606	-218.33	1.66	12	0.04	-21.00	2766.00	7800	20230616	-41.22	3600	20221013	27.36	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3600	27.36	20221013	3.54	N	064240	500	177 억	1315365	N	N	1	N	N
34	20230825	160548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4525	-35	5	-0.77	601271725	134044	151.72	4530	4530	4435	5920	3195	4560	4485.63	3.75	951	4606	4582	4536	4512	4466	4595	4525	178	1360	500	3000	5	1	35038012	1585	-215.48	1.64	12	0.38	-21.00	2766.00	7800	20230616	-41.99	3600	20221013	25.69	7800	-41.99	20230616	3800	19.08	20230314	7800	-41.99	20230616	3600	25.69	20221013	3.55	N	064240	500	177 억	1314414	N	N	1	N	N
35	20230825	150553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4510	-50	5	-1.10	530478195	118371	133.98	4530	4530	4435	5920	3195	4560	4481.49	3.75	953	4606	4582	4536	4512	4466	4595	4525	178	1360	500	3000	5	1	35038012	1580	-214.76	1.63	12	0.34	-21.00	2766.00	7800	20230616	-42.18	3600	20221013	25.28	7800	-42.18	20230616	3800	18.68	20230314	7800	-42.18	20230616	3600	25.28	20221013	3.55	N	064240	500	177 억	1314414	N	N	1	N	N
36	20230825	140551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4455	-105	5	-2.30	313150570	69810	79.02	4530	4530	4445	5920	3195	4560	4485.76	3.75	-2212	4606	4582	4536	4512	4466	4595	4525	178	1360	500	3000	5	1	35038012	1561	-212.14	1.61	12	0.20	-21.00	2766.00	7800	20230616	-42.88	3600	20221013	23.75	7800	-42.88	20230616	3800	17.24	20230314	7800	-42.88	20230616	3600	23.75	20221013	3.55	N	064240	500	177 억	1314414	N	N	1	N	N
37	20230825	130549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4495	-65	5	-1.43	234235760	52139	59.01	4530	4530	4445	5920	3195	4560	4492.52	3.75	-2895	4606	4582	4536	4512	4466	4595	4525	178	1360	500	3000	5	1	35038012	1575	-214.05	1.63	12	0.15	-21.00	2766.00	7800	20230616	-42.37	3600	20221013	24.86	7800	-42.37	20230616	3800	18.29	20230314	7800	-42.37	20230616	3600	24.86	20221013	3.55	N	064240	500	177 억	1314414	N	N	1	N	N
38	20230825	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4485	-75	5	-1.64	184237000	40997	46.40	4530	4530	4445	5920	3195	4560	4493.91	3.75	-580	4606	4582	4536	4512	4466	4595	4525	178	1360	500	3000	5	1	35038012	1571	-213.57	1.62	12	0.12	-21.00	2766.00	7800	20230616	-42.50	3600	20221013	24.58	7800	-42.50	20230616	3800	18.03	20230314	7800	-42.50	20230616	3600	24.58	20221013	3.55	N	064240	500	177 억	1314414	N	N	1	N	N
39	20230825	110550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4495	-65	5	-1.43	146399925	32547	36.84	4530	4530	4445	5920	3195	4560	4498.11	3.75	564	4606	4582	4536	4512	4466	4595	4525	178	1360	500	3000	5	1	35038012	1575	-214.05	1.63	12	0.09	-21.00	2766.00	7800	20230616	-42.37	3600	20221013	24.86	7800	-42.37	20230616	3800	18.29	20230314	7800	-42.37	20230616	3600	24.86	20221013	3.55	N	064240	500	177 억	1314414	N	N	1	N	N
40	20230825	100551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4530	-30	5	-0.66	88578075	19663	22.26	4530	4530	4445	5920	3195	4560	4504.81	3.75	-264	4606	4582	4536	4512	4466	4595	4525	178	1360	500	3000	5	1	35038012	1587	-215.71	1.64	12	0.06	-21.00	2766.00	7800	20230616	-41.92	3600	20221013	25.83	7800	-41.92	20230616	3800	19.21	20230314	7800	-41.92	20230616	3600	25.83	20221013	3.55	N	064240	500	177 억	1314414	N	N	1	N	N
41	20230825	090549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4515	-45	5	-0.99	27578115	6135	6.94	4530	4530	4445	5920	3195	4560	4495.21	3.75	-225	4606	4582	4536	4512	4466	4595	4525	178	1360	500	3000	5	1	35038012	1582	-215.00	1.63	12	0.02	-21.00	2766.00	7800	20230616	-42.12	3600	20221013	25.42	7800	-42.12	20230616	3800	18.82	20230314	7800	-42.12	20230616	3600	25.42	20221013	3.55	N	064240	500	177 억	1314414	N	N	1	N	N
42	20230824	160545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4560	55	2	1.22	360552435	79916	54.00	4550	4560	4490	5850	3155	4505	4510.92	3.76	-4441	4761	4632	4551	4422	4341	4592	4382	178	1345	500	2970	5	1	35038012	1598	-217.14	1.65	12	0.23	-21.00	2766.00	7800	20230616	-41.54	3600	20221013	26.67	7800	-41.54	20230616	3800	20.00	20230314	7800	-41.54	20230616	3600	26.67	20221013	3.46	N	064240	500	177 억	1318855	N	N	1	N	N
43	20230824	150544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4510	5	2	0.11	309467545	68685	46.41	4550	4550	4490	5850	3155	4505	4505.61	3.76	-3677	4761	4632	4551	4422	4341	4592	4382	178	1345	500	2970	5	1	35038012	1580	-214.76	1.63	12	0.20	-21.00	2766.00	7800	20230616	-42.18	3600	20221013	25.28	7800	-42.18	20230616	3800	18.68	20230314	7800	-42.18	20230616	3600	25.28	20221013	3.46	N	064240	500	177 억	1318855	N	N	0	N	N
44	20230824	140545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4515	10	2	0.22	248715500	55202	37.30	4550	4550	4490	5850	3155	4505	4505.55	3.76	-4289	4761	4632	4551	4422	4341	4592	4382	178	1345	500	2970	5	1	35038012	1582	-215.00	1.63	12	0.16	-21.00	2766.00	7800	20230616	-42.12	3600	20221013	25.42	7800	-42.12	20230616	3800	18.82	20230314	7800	-42.12	20230616	3600	25.42	20221013	3.46	N	064240	500	177 억	1318855	N	N	0	N	N
45	20230824	130550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4500	-5	5	-0.11	200925210	44606	30.14	4550	4550	4490	5850	3155	4505	4504.44	3.76	-3962	4761	4632	4551	4422	4341	4592	4382	178	1345	500	2970	5	1	35038012	1577	-214.29	1.63	12	0.13	-21.00	2766.00	7800	20230616	-42.31	3600	20221013	25.00	7800	-42.31	20230616	3800	18.42	20230314	7800	-42.31	20230616	3600	25.00	20221013	3.46	N	064240	500	177 억	1318855	N	N	0	N	N
46	20230824	120548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4510	5	2	0.11	175715500	39008	26.36	4550	4550	4490	5850	3155	4505	4504.60	3.76	-2333	4761	4632	4551	4422	4341	4592	4382	178	1345	500	2970	5	1	35038012	1580	-214.76	1.63	12	0.11	-21.00	2766.00	7800	20230616	-42.18	3600	20221013	25.28	7800	-42.18	20230616	3800	18.68	20230314	7800	-42.18	20230616	3600	25.28	20221013	3.46	N	064240	500	177 억	1318855	N	N	0	N	N
47	20230824	110547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4515	10	2	0.22	123540820	27457	18.55	4550	4550	4490	5850	3155	4505	4499.43	3.76	-1557	4761	4632	4551	4422	4341	4592	4382	178	1345	500	2970	5	1	35038012	1582	-215.00	1.63	12	0.08	-21.00	2766.00	7800	20230616	-42.12	3600	20221013	25.42	7800	-42.12	20230616	3800	18.82	20230314	7800	-42.12	20230616	3600	25.42	20221013	3.46	N	064240	500	177 억	1318855	N	N	0	N	N
48	20230824	100546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4505	0	3	0.00	88425460	19648	13.28	4550	4550	4490	5850	3155	4505	4500.48	3.76	-1524	4761	4632	4551	4422	4341	4592	4382	178	1345	500	2970	5	1	35038012	1578	-214.52	1.63	12	0.06	-21.00	2766.00	7800	20230616	-42.24	3600	20221013	25.14	7800	-42.24	20230616	3800	18.55	20230314	7800	-42.24	20230616	3600	25.14	20221013	3.46	N	064240	500	177 억	1318855	N	N	0	N	N
49	20230824	090547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4505	0	3	0.00	6482625	1440	0.97	4550	4550	4495	5850	3155	4505	4501.82	3.76	507	4761	4632	4551	4422	4341	4592	4382	178	1345	500	2970	5	1	35038012	1578	-214.52	1.63	12	0.00	-21.00	2766.00	7800	20230616	-42.24	3600	20221013	25.14	7800	-42.24	20230616	3800	18.55	20230314	7800	-42.24	20230616	3600	25.14	20221013	3.46	N	064240	500	177 억	1318855	N	N	0	N	N
50	20230823	160543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4505	-125	5	-2.70	667670990	146172	103.76	4650	4680	4470	6010	3245	4630	4567.73	3.78	-6896	4730	4680	4605	4555	4480	4705	4580	178	1380	500	3050	5	1	35038012	1578	-214.52	1.63	12	0.42	-21.00	2766.00	7800	20230616	-42.24	3600	20221013	25.14	7800	-42.24	20230616	3800	18.55	20230314	7800	-42.24	20230616	3600	25.14	20221013	3.48	N	064240	500	177 억	1325751	N	N	0	N	N
51	20230823	150545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4490	-140	5	-3.02	528048390	115115	81.72	4650	4680	4475	6010	3245	4630	4587.14	3.78	-6318	4730	4680	4605	4555	4480	4705	4580	178	1380	500	3050	5	1	35038012	1573	-213.81	1.62	12	0.33	-21.00	2766.00	7800	20230616	-42.44	3600	20221013	24.72	7800	-42.44	20230616	3800	18.16	20230314	7800	-42.44	20230616	3600	24.72	20221013	3.48	N	064240	500	177 억	1325751	N	N	0	N	N
52	20230823	140548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4625	-5	5	-0.11	341874230	73957	52.50	4650	4680	4570	6010	3245	4630	4622.61	3.78	-7990	4730	4680	4605	4555	4480	4705	4580	178	1380	500	3050	5	1	35038012	1621	-220.24	1.67	12	0.21	-21.00	2766.00	7800	20230616	-40.71	3600	20221013	28.47	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3600	28.47	20221013	3.48	N	064240	500	177 억	1325751	N	N	0	N	N
53	20230823	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4615	-15	5	-0.32	258697885	55990	39.75	4650	4680	4570	6010	3245	4630	4620.43	3.78	-4660	4730	4680	4605	4555	4480	4705	4580	178	1380	500	3050	5	1	35038012	1617	-219.76	1.67	12	0.16	-21.00	2766.00	7800	20230616	-40.83	3600	20221013	28.19	7800	-40.83	20230616	3800	21.45	20230314	7800	-40.83	20230616	3600	28.19	20221013	3.48	N	064240	500	177 억	1325751	N	N	0	N	N
54	20230823	120548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4620	-10	5	-0.22	235113170	50868	36.11	4650	4680	4570	6010	3245	4630	4622.03	3.78	-2758	4730	4680	4605	4555	4480	4705	4580	178	1380	500	3050	5	1	35038012	1619	-220.00	1.67	12	0.15	-21.00	2766.00	7800	20230616	-40.77	3600	20221013	28.33	7800	-40.77	20230616	3800	21.58	20230314	7800	-40.77	20230616	3600	28.33	20221013	3.48	N	064240	500	177 억	1325751	N	N	0	N	N
55	20230823	110545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4635	5	2	0.11	220419795	47678	33.84	4650	4680	4570	6010	3245	4630	4623.09	3.78	-1597	4730	4680	4605	4555	4480	4705	4580	178	1380	500	3050	5	1	35038012	1624	-220.71	1.68	12	0.14	-21.00	2766.00	7800	20230616	-40.58	3600	20221013	28.75	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3600	28.75	20221013	3.48	N	064240	500	177 억	1325751	N	N	0	N	N
56	20230823	100543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4640	10	2	0.22	132358850	28719	20.39	4650	4660	4570	6010	3245	4630	4608.76	3.78	-3519	4730	4680	4605	4555	4480	4705	4580	178	1380	500	3050	5	1	35038012	1626	-220.95	1.68	12	0.08	-21.00	2766.00	7800	20230616	-40.51	3600	20221013	28.89	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3600	28.89	20221013	3.48	N	064240	500	177 억	1325751	N	N	0	N	N
57	20230823	090549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4590	-40	5	-0.86	6162150	1337	0.95	4650	4660	4590	6010	3245	4630	4608.94	3.78	-1038	4730	4680	4605	4555	4480	4705	4580	178	1380	500	3050	5	1	35038012	1608	-218.57	1.66	12	0.00	-21.00	2766.00	7800	20230616	-41.15	3600	20221013	27.50	7800	-41.15	20230616	3800	20.79	20230314	7800	-41.15	20230616	3600	27.50	20221013	3.48	N	064240	500	177 억	1325751	N	N	0	N	N
58	20230822	160541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4630	30	2	0.65	634652205	138029	75.47	4590	4655	4530	5980	3220	4600	4597.60	3.78	1934	4750	4675	4595	4520	4440	4712	4557	178	1380	500	3030	5	1	35038012	1622	-220.48	1.67	12	0.39	-21.00	2766.00	7800	20230616	-40.64	3600	20221013	28.61	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3600	28.61	20221013	3.47	N	064240	500	177 억	1323817	N	N	0	N	N
59	20230822	150542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4570	-30	5	-0.65	583822735	126968	69.42	4590	4655	4535	5980	3220	4600	4598.18	3.78	3779	4750	4675	4595	4520	4440	4712	4557	178	1380	500	3030	5	1	35038012	1601	-217.62	1.65	12	0.36	-21.00	2766.00	7800	20230616	-41.41	3600	20221013	26.94	7800	-41.41	20230616	3800	20.26	20230314	7800	-41.41	20230616	3600	26.94	20221013	3.47	N	064240	500	177 억	1323817	N	N	0	N	N
60	20230822	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4570	-30	5	-0.65	512567630	111319	60.87	4590	4655	4555	5980	3220	4600	4604.53	3.78	7363	4750	4675	4595	4520	4440	4712	4557	178	1380	500	3030	5	1	35038012	1601	-217.62	1.65	12	0.32	-21.00	2766.00	7800	20230616	-41.41	3600	20221013	26.94	7800	-41.41	20230616	3800	20.26	20230314	7800	-41.41	20230616	3600	26.94	20221013	3.47	N	064240	500	177 억	1323817	N	N	0	N	N
61	20230822	130541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4610	10	2	0.22	408991255	88692	48.49	4590	4655	4575	5980	3220	4600	4611.48	3.78	8055	4750	4675	4595	4520	4440	4712	4557	178	1380	500	3030	5	1	35038012	1615	-219.52	1.67	12	0.25	-21.00	2766.00	7800	20230616	-40.90	3600	20221013	28.06	7800	-40.90	20230616	3800	21.32	20230314	7800	-40.90	20230616	3600	28.06	20221013	3.47	N	064240	500	177 억	1323817	N	N	0	N	N
62	20230822	120533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4610	10	2	0.22	354507080	76930	42.06	4590	4650	4575	5980	3220	4600	4608.27	3.78	3547	4750	4675	4595	4520	4440	4712	4557	178	1380	500	3030	5	1	35038012	1615	-219.52	1.67	12	0.22	-21.00	2766.00	7800	20230616	-40.90	3600	20221013	28.06	7800	-40.90	20230616	3800	21.32	20230314	7800	-40.90	20230616	3600	28.06	20221013	3.47	N	064240	500	177 억	1323817	N	N	0	N	N
63	20230822	110539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4610	10	2	0.22	294128745	63822	34.90	4590	4650	4575	5980	3220	4600	4608.70	3.78	1388	4750	4675	4595	4520	4440	4712	4557	178	1380	500	3030	5	1	35038012	1615	-219.52	1.67	12	0.18	-21.00	2766.00	7800	20230616	-40.90	3600	20221013	28.06	7800	-40.90	20230616	3800	21.32	20230314	7800	-40.90	20230616	3600	28.06	20221013	3.47	N	064240	500	177 억	1323817	N	N	0	N	N
64	20230822	100537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4590	-10	5	-0.22	151240670	32882	17.98	4590	4645	4575	5980	3220	4600	4599.48	3.78	-5947	4750	4675	4595	4520	4440	4712	4557	178	1380	500	3030	5	1	35038012	1608	-218.57	1.66	12	0.09	-21.00	2766.00	7800	20230616	-41.15	3600	20221013	27.50	7800	-41.15	20230616	3800	20.79	20230314	7800	-41.15	20230616	3600	27.50	20221013	3.47	N	064240	500	177 억	1323817	N	N	0	N	N
65	20230822	090541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4605	5	2	0.11	34755470	7555	4.13	4590	4645	4590	5980	3220	4600	4600.37	3.78	-1478	4750	4675	4595	4520	4440	4712	4557	178	1380	500	3030	5	1	35038012	1614	-219.29	1.66	12	0.02	-21.00	2766.00	7800	20230616	-40.96	3600	20221013	27.92	7800	-40.96	20230616	3800	21.18	20230314	7800	-40.96	20230616	3600	27.92	20221013	3.47	N	064240	500	177 억	1323817	N	N	0	N	N
66	20230821	160539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4600	55	2	1.21	799253320	174150	144.63	4545	4670	4515	5900	3185	4545	4589.51	3.72	20600	4751	4647	4556	4452	4361	4602	4407	178	1355	500	2990	5	1	35038012	1612	-219.05	1.66	12	0.50	-21.00	2766.00	7800	20230616	-41.03	3600	20221013	27.78	7800	-41.03	20230616	3800	21.05	20230314	7800	-41.03	20230616	3600	27.78	20221013	3.58	N	064240	500	177 억	1303413	N	N	1	N	N
67	20230821	150544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4600	55	2	1.21	741787375	161655	134.26	4545	4670	4515	5900	3185	4545	4588.77	3.72	19620	4751	4647	4556	4452	4361	4602	4407	178	1355	500	2990	5	1	35038012	1612	-219.05	1.66	12	0.46	-21.00	2766.00	7800	20230616	-41.03	3600	20221013	27.78	7800	-41.03	20230616	3800	21.05	20230314	7800	-41.03	20230616	3600	27.78	20221013	3.58	N	064240	500	177 억	1303413	N	N	1	N	N
68	20230821	140542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4590	45	2	0.99	418277345	91565	76.05	4545	4650	4515	5900	3185	4545	4568.15	3.72	10802	4751	4647	4556	4452	4361	4602	4407	178	1355	500	2990	5	1	35038012	1608	-218.57	1.66	12	0.26	-21.00	2766.00	7800	20230616	-41.15	3600	20221013	27.50	7800	-41.15	20230616	3800	20.79	20230314	7800	-41.15	20230616	3600	27.50	20221013	3.58	N	064240	500	177 억	1303413	N	N	1	N	N
69	20230821	130546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4555	10	2	0.22	273934180	60151	49.96	4545	4650	4515	5900	3185	4545	4554.14	3.72	-2387	4751	4647	4556	4452	4361	4602	4407	178	1355	500	2990	5	1	35038012	1596	-216.90	1.65	12	0.17	-21.00	2766.00	7800	20230616	-41.60	3600	20221013	26.53	7800	-41.60	20230616	3800	19.87	20230314	7800	-41.60	20230616	3600	26.53	20221013	3.58	N	064240	500	177 억	1303413	N	N	1	N	N
70	20230821	120544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	5	2	0.11	219684690	48201	40.03	4545	4650	4525	5900	3185	4545	4557.74	3.72	-2174	4751	4647	4556	4452	4361	4602	4407	178	1355	500	2990	5	1	35038012	1594	-216.67	1.64	12	0.14	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.58	N	064240	500	177 억	1303413	N	N	1	N	N
71	20230821	110540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	5	2	0.11	159118460	34878	28.97	4545	4650	4545	5900	3185	4545	4562.26	3.72	-836	4751	4647	4556	4452	4361	4602	4407	178	1355	500	2990	5	1	35038012	1594	-216.67	1.64	12	0.10	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.58	N	064240	500	177 억	1303413	N	N	1	N	N
72	20230821	100539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4590	45	2	0.99	122257920	26801	22.26	4545	4650	4545	5900	3185	4545	4561.84	3.72	1452	4751	4647	4556	4452	4361	4602	4407	178	1355	500	2990	5	1	35038012	1608	-218.57	1.66	12	0.08	-21.00	2766.00	7800	20230616	-41.15	3600	20221013	27.50	7800	-41.15	20230616	3800	20.79	20230314	7800	-41.15	20230616	3600	27.50	20221013	3.58	N	064240	500	177 억	1303413	N	N	1	N	N
73	20230821	090546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4555	10	2	0.22	22860370	5021	4.17	4545	4585	4545	5900	3185	4545	4553.35	3.72	-117	4751	4647	4556	4452	4361	4602	4407	178	1355	500	2990	5	1	35038012	1596	-216.90	1.65	12	0.01	-21.00	2766.00	7800	20230616	-41.60	3600	20221013	26.53	7800	-41.60	20230616	3800	19.87	20230314	7800	-41.60	20230616	3600	26.53	20221013	3.58	N	064240	500	177 억	1303413	N	N	1	N	N
74	20230818	160540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4545	-35	5	-0.76	513939920	112555	50.58	4630	4660	4465	5950	3210	4580	4566.01	3.81	-33053	4776	4677	4536	4437	4296	4700	4460	178	1370	500	3020	5	1	35038012	1592	-216.43	1.64	12	0.32	-21.00	2766.00	7800	20230616	-41.73	3600	20221013	26.25	7800	-41.73	20230616	3800	19.61	20230314	7800	-41.73	20230616	3600	26.25	20221013	3.58	N	064240	500	177 억	1336404	N	N	1	N	N
75	20230818	150533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4570	-10	5	-0.22	462218730	101187	45.47	4630	4660	4465	5950	3210	4580	4567.72	3.81	-32336	4776	4677	4536	4437	4296	4700	4460	178	1370	500	3020	5	1	35038012	1601	-217.62	1.65	12	0.29	-21.00	2766.00	7800	20230616	-41.41	3600	20221013	26.94	7800	-41.41	20230616	3800	20.26	20230314	7800	-41.41	20230616	3600	26.94	20221013	3.58	N	064240	500	177 억	1336404	N	N	0	N	N
76	20230818	140539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	-30	5	-0.66	418263755	91499	41.12	4630	4660	4465	5950	3210	4580	4571.04	3.81	-30787	4776	4677	4536	4437	4296	4700	4460	178	1370	500	3020	5	1	35038012	1594	-216.67	1.64	12	0.26	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.58	N	064240	500	177 억	1336404	N	N	0	N	N
77	20230818	130535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4580	0	3	0.00	384193280	84027	37.76	4630	4660	4465	5950	3210	4580	4572.07	3.81	-29281	4776	4677	4536	4437	4296	4700	4460	178	1370	500	3020	5	1	35038012	1605	-218.10	1.66	12	0.24	-21.00	2766.00	7800	20230616	-41.28	3600	20221013	27.22	7800	-41.28	20230616	3800	20.53	20230314	7800	-41.28	20230616	3600	27.22	20221013	3.58	N	064240	500	177 억	1336404	N	N	0	N	N
78	20230818	120545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4585	5	2	0.11	366100395	80064	35.98	4630	4660	4465	5950	3210	4580	4572.41	3.81	-27716	4776	4677	4536	4437	4296	4700	4460	178	1370	500	3020	5	1	35038012	1606	-218.33	1.66	12	0.23	-21.00	2766.00	7800	20230616	-41.22	3600	20221013	27.36	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3600	27.36	20221013	3.58	N	064240	500	177 억	1336404	N	N	0	N	N
79	20230818	110538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4560	-20	5	-0.44	343734450	75179	33.78	4630	4660	4465	5950	3210	4580	4572.00	3.81	-27278	4776	4677	4536	4437	4296	4700	4460	178	1370	500	3020	5	1	35038012	1598	-217.14	1.65	12	0.21	-21.00	2766.00	7800	20230616	-41.54	3600	20221013	26.67	7800	-41.54	20230616	3800	20.00	20230314	7800	-41.54	20230616	3600	26.67	20221013	3.58	N	064240	500	177 억	1336404	N	N	0	N	N
80	20230818	100538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4610	30	2	0.66	267540025	58584	26.33	4630	4660	4465	5950	3210	4580	4566.31	3.81	-21066	4776	4677	4536	4437	4296	4700	4460	178	1370	500	3020	5	1	35038012	1615	-219.52	1.67	12	0.17	-21.00	2766.00	7800	20230616	-40.90	3600	20221013	28.06	7800	-40.90	20230616	3800	21.32	20230314	7800	-40.90	20230616	3600	28.06	20221013	3.58	N	064240	500	177 억	1336404	N	N	0	N	N
81	20230818	090540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4570	-10	5	-0.22	35504460	7771	3.49	4630	4630	4465	5950	3210	4580	4564.97	3.81	-2497	4776	4677	4536	4437	4296	4700	4460	178	1370	500	3020	5	1	35038012	1601	-217.62	1.65	12	0.02	-21.00	2766.00	7800	20230616	-41.41	3600	20221013	26.94	7800	-41.41	20230616	3800	20.26	20230314	7800	-41.41	20230616	3600	26.94	20221013	3.58	N	064240	500	177 억	1336404	N	N	0	N	N
82	20230817	160539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4580	-90	5	-1.93	995901650	220592	81.46	4580	4635	4395	6070	3270	4670	4514.00	3.81	1406	4990	4830	4655	4495	4320	4742	4407	178	1400	500	3080	5	1	35038012	1605	-218.10	1.66	12	0.63	-21.00	2766.00	7800	20230616	-41.28	3600	20221013	27.22	7800	-41.28	20230616	3800	20.53	20230314	7800	-41.28	20230616	3600	27.22	20221013	3.56	N	064240	500	177 억	1334653	N	N	0	N	N
83	20230817	150544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4490	-180	5	-3.85	776613690	171484	63.33	4580	4635	4450	6070	3270	4670	4528.78	3.81	-429	4990	4830	4655	4495	4320	4742	4407	178	1400	500	3080	5	1	35038012	1573	-213.81	1.62	12	0.49	-21.00	2766.00	7800	20230616	-42.44	3600	20221013	24.72	7800	-42.44	20230616	3800	18.16	20230314	7800	-42.44	20230616	3600	24.72	20221013	3.56	N	064240	500	177 억	1334653	N	N	0	N	N
84	20230817	140539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4530	-140	5	-3.00	544889365	119716	44.21	4580	4635	4500	6070	3270	4670	4551.52	3.81	3651	4990	4830	4655	4495	4320	4742	4407	178	1400	500	3080	5	1	35038012	1587	-215.71	1.64	12	0.34	-21.00	2766.00	7800	20230616	-41.92	3600	20221013	25.83	7800	-41.92	20230616	3800	19.21	20230314	7800	-41.92	20230616	3600	25.83	20221013	3.56	N	064240	500	177 억	1334653	N	N	0	N	N
85	20230817	130536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	-120	5	-2.57	427499975	93723	34.61	4580	4635	4525	6070	3270	4670	4561.31	3.81	3635	4990	4830	4655	4495	4320	4742	4407	178	1400	500	3080	5	1	35038012	1594	-216.67	1.64	12	0.27	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.56	N	064240	500	177 억	1334653	N	N	0	N	N
86	20230817	120538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4575	-95	5	-2.03	309149370	67720	25.01	4580	4635	4535	6070	3270	4670	4565.11	3.81	3425	4990	4830	4655	4495	4320	4742	4407	178	1400	500	3080	5	1	35038012	1603	-217.86	1.65	12	0.19	-21.00	2766.00	7800	20230616	-41.35	3600	20221013	27.08	7800	-41.35	20230616	3800	20.39	20230314	7800	-41.35	20230616	3600	27.08	20221013	3.56	N	064240	500	177 억	1334653	N	N	0	N	N
87	20230817	110538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4560	-110	5	-2.36	292697680	64112	23.68	4580	4635	4535	6070	3270	4670	4565.41	3.81	3822	4990	4830	4655	4495	4320	4742	4407	178	1400	500	3080	5	1	35038012	1598	-217.14	1.65	12	0.18	-21.00	2766.00	7800	20230616	-41.54	3600	20221013	26.67	7800	-41.54	20230616	3800	20.00	20230314	7800	-41.54	20230616	3600	26.67	20221013	3.56	N	064240	500	177 억	1334653	N	N	0	N	N
88	20230817	100536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4575	-95	5	-2.03	199068725	43537	16.08	4580	4635	4545	6070	3270	4670	4572.40	3.81	7551	4990	4830	4655	4495	4320	4742	4407	178	1400	500	3080	5	1	35038012	1603	-217.86	1.65	12	0.12	-21.00	2766.00	7800	20230616	-41.35	3600	20221013	27.08	7800	-41.35	20230616	3800	20.39	20230314	7800	-41.35	20230616	3600	27.08	20221013	3.56	N	064240	500	177 억	1334653	N	N	0	N	N
89	20230817	090536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4630	-40	5	-0.86	32910635	7190	2.66	4580	4630	4550	6070	3270	4670	4577.28	3.81	3461	4990	4830	4655	4495	4320	4742	4407	178	1400	500	3080	5	1	35038012	1622	-220.48	1.67	12	0.02	-21.00	2766.00	7800	20230616	-40.64	3600	20221013	28.61	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3600	28.61	20221013	3.56	N	064240	500	177 억	1334653	N	N	0	N	N
90	20230816	160537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4670	-220	5	-4.50	1251827470	269345	123.28	4750	4815	4480	6350	3425	4890	4647.67	3.94	-45547	5180	5035	4895	4750	4610	5107	4822	178	1462	500	3220	5	1	35038012	1636	-222.38	1.69	12	0.77	-21.00	2766.00	7800	20230616	-40.13	3600	20221013	29.72	7800	-40.13	20230616	3800	22.89	20230314	7800	-40.13	20230616	3600	29.72	20221013	3.55	N	064240	500	177 억	1380200	N	N	0	N	N
91	20230816	150537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4585	-305	5	-6.24	1072492505	230108	105.32	4750	4815	4570	6350	3425	4890	4660.82	3.94	-43239	5180	5035	4895	4750	4610	5107	4822	178	1462	500	3220	5	1	35038012	1606	-218.33	1.66	12	0.66	-21.00	2766.00	7800	20230616	-41.22	3600	20221013	27.36	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3600	27.36	20221013	3.55	N	064240	500	177 억	1380200	N	N	0	N	N
92	20230816	140536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4625	-265	5	-5.42	900536485	192663	88.18	4750	4815	4600	6350	3425	4890	4674.15	3.94	-40229	5180	5035	4895	4750	4610	5107	4822	178	1462	500	3220	5	1	35038012	1621	-220.24	1.67	12	0.55	-21.00	2766.00	7800	20230616	-40.71	3600	20221013	28.47	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3600	28.47	20221013	3.55	N	064240	500	177 억	1380200	N	N	0	N	N
93	20230816	130537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4620	-270	5	-5.52	810972925	173226	79.28	4750	4815	4600	6350	3425	4890	4681.59	3.94	-33086	5180	5035	4895	4750	4610	5107	4822	178	1462	500	3220	5	1	35038012	1619	-220.00	1.67	12	0.49	-21.00	2766.00	7800	20230616	-40.77	3600	20221013	28.33	7800	-40.77	20230616	3800	21.58	20230314	7800	-40.77	20230616	3600	28.33	20221013	3.55	N	064240	500	177 억	1380200	N	N	0	N	N
94	20230816	120544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4625	-265	5	-5.42	709201090	151217	69.21	4750	4815	4605	6350	3425	4890	4689.96	3.94	-31125	5180	5035	4895	4750	4610	5107	4822	178	1462	500	3220	5	1	35038012	1621	-220.24	1.67	12	0.43	-21.00	2766.00	7800	20230616	-40.71	3600	20221013	28.47	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3600	28.47	20221013	3.55	N	064240	500	177 억	1380200	N	N	0	N	N
95	20230816	110540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4680	-210	5	-4.29	583999050	124223	56.86	4750	4815	4650	6350	3425	4890	4701.22	3.94	-22869	5180	5035	4895	4750	4610	5107	4822	178	1462	500	3220	5	1	35038012	1640	-222.86	1.69	12	0.35	-21.00	2766.00	7800	20230616	-40.00	3600	20221013	30.00	7800	-40.00	20230616	3800	23.16	20230314	7800	-40.00	20230616	3600	30.00	20221013	3.55	N	064240	500	177 억	1380200	N	N	0	N	N
96	20230816	100537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4690	-200	5	-4.09	417902775	88649	40.57	4750	4815	4680	6350	3425	4890	4714.13	3.94	-21123	5180	5035	4895	4750	4610	5107	4822	178	1462	500	3220	5	1	35038012	1643	-223.33	1.70	12	0.25	-21.00	2766.00	7800	20230616	-39.87	3600	20221013	30.28	7800	-39.87	20230616	3800	23.42	20230314	7800	-39.87	20230616	3600	30.28	20221013	3.55	N	064240	500	177 억	1380200	N	N	0	N	N
97	20230816	090535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4710	-180	5	-3.68	95781350	20285	9.28	4750	4815	4700	6350	3425	4890	4721.78	3.94	3190	5180	5035	4895	4750	4610	5107	4822	178	1462	500	3220	5	1	35038012	1650	-224.29	1.70	12	0.06	-21.00	2766.00	7800	20230616	-39.62	3600	20221013	30.83	7800	-39.62	20230616	3800	23.95	20230314	7800	-39.62	20230616	3600	30.83	20221013	3.55	N	064240	500	177 억	1380200	N	N	0	N	N
98	20230814	160531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	0	3	0.00	1061305705	217213	162.30	4845	5040	4755	6350	3425	4890	4885.96	4.06	-40643	5096	4992	4851	4747	4606	5045	4800	178	1462	500	3220	5	1	35038012	1713	-232.86	1.77	12	0.62	-21.00	2766.00	7800	20230616	-37.31	3600	20221013	35.83	7800	-37.31	20230616	3800	28.68	20230314	7800	-37.31	20230616	3600	35.83	20221013	3.55	N	064240	500	177 억	1420843	N	N	0	N	N
99	20230814	150529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4875	-15	5	-0.31	1013259365	207381	154.95	4845	5040	4755	6350	3425	4890	4885.96	4.06	-38960	5096	4992	4851	4747	4606	5045	4800	178	1462	500	3220	5	1	35038012	1708	-232.14	1.76	12	0.59	-21.00	2766.00	7800	20230616	-37.50	3600	20221013	35.42	7800	-37.50	20230616	3800	28.29	20230314	7800	-37.50	20230616	3600	35.42	20221013	3.55	N	064240	500	177 억	1420843	N	N	0	N	N
100	20230814	140530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4875	-15	5	-0.31	946125175	193631	144.68	4845	5040	4755	6350	3425	4890	4886.21	4.06	-36251	5096	4992	4851	4747	4606	5045	4800	178	1462	500	3220	5	1	35038012	1708	-232.14	1.76	12	0.55	-21.00	2766.00	7800	20230616	-37.50	3600	20221013	35.42	7800	-37.50	20230616	3800	28.29	20230314	7800	-37.50	20230616	3600	35.42	20221013	3.55	N	064240	500	177 억	1420843	N	N	0	N	N
101	20230814	130527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4955	65	2	1.33	885471060	181269	135.44	4845	5040	4755	6350	3425	4890	4884.82	4.06	-32527	5096	4992	4851	4747	4606	5045	4800	178	1462	500	3220	5	1	35038012	1736	-235.95	1.79	12	0.52	-21.00	2766.00	7800	20230616	-36.47	3600	20221013	37.64	7800	-36.47	20230616	3800	30.39	20230314	7800	-36.47	20230616	3600	37.64	20221013	3.55	N	064240	500	177 억	1420843	N	N	0	N	N
102	20230814	120527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4905	15	2	0.31	832141065	170446	127.36	4845	5040	4755	6350	3425	4890	4882.09	4.06	-31416	5096	4992	4851	4747	4606	5045	4800	178	1462	500	3220	5	1	35038012	1719	-233.57	1.77	12	0.49	-21.00	2766.00	7800	20230616	-37.12	3600	20221013	36.25	7800	-37.12	20230616	3800	29.08	20230314	7800	-37.12	20230616	3600	36.25	20221013	3.55	N	064240	500	177 억	1420843	N	N	0	N	N
103	20230814	110528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4905	15	2	0.31	640219125	131085	97.95	4845	5040	4755	6350	3425	4890	4883.95	4.06	-29879	5096	4992	4851	4747	4606	5045	4800	178	1462	500	3220	5	1	35038012	1719	-233.57	1.77	12	0.37	-21.00	2766.00	7800	20230616	-37.12	3600	20221013	36.25	7800	-37.12	20230616	3800	29.08	20230314	7800	-37.12	20230616	3600	36.25	20221013	3.55	N	064240	500	177 억	1420843	N	N	0	N	N
104	20230814	100527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4775	-115	5	-2.35	234770135	48930	36.56	4845	4890	4755	6350	3425	4890	4796.16	4.06	-11800	5096	4992	4851	4747	4606	5045	4800	178	1462	500	3220	5	1	35038012	1673	-227.38	1.73	12	0.14	-21.00	2766.00	7800	20230616	-38.78	3600	20221013	32.64	7800	-38.78	20230616	3800	25.66	20230314	7800	-38.78	20230616	3600	32.64	20221013	3.55	N	064240	500	177 억	1420843	N	N	0	N	N
105	20230814	090527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4810	-80	5	-1.64	65505955	13556	10.13	4845	4890	4790	6350	3425	4890	4827.65	4.06	-3322	5096	4992	4851	4747	4606	5045	4800	178	1462	500	3220	5	1	35038012	1685	-229.05	1.74	12	0.04	-21.00	2766.00	7800	20230616	-38.33	3600	20221013	33.61	7800	-38.33	20230616	3800	26.58	20230314	7800	-38.33	20230616	3600	33.61	20221013	3.55	N	064240	500	177 억	1420843	N	N	0	N	N
106	20230811	160527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	80	2	1.66	643776090	132384	84.89	4810	4955	4710	6250	3370	4810	4862.66	4.03	8731	5026	4917	4821	4712	4616	4870	4665	178	1440	500	3170	5	1	35038012	1713	-232.86	1.77	12	0.38	-21.00	2766.00	7800	20230616	-37.31	3600	20221013	35.83	7800	-37.31	20230616	3800	28.68	20230314	7800	-37.31	20230616	3600	35.83	20221013	3.55	N	064240	500	177 억	1412559	N	N	0	N	N
107	20230811	150524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4850	40	2	0.83	550390465	113119	72.54	4810	4955	4710	6250	3370	4810	4865.59	4.03	6433	5026	4917	4821	4712	4616	4870	4665	178	1440	500	3170	5	1	35038012	1699	-230.95	1.75	12	0.32	-21.00	2766.00	7800	20230616	-37.82	3600	20221013	34.72	7800	-37.82	20230616	3800	27.63	20230314	7800	-37.82	20230616	3600	34.72	20221013	3.55	N	064240	500	177 억	1412559	N	N	0	N	N
108	20230811	140525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	80	2	1.66	487687920	100236	64.28	4810	4955	4710	6250	3370	4810	4865.40	4.03	6880	5026	4917	4821	4712	4616	4870	4665	178	1440	500	3170	5	1	35038012	1713	-232.86	1.77	12	0.29	-21.00	2766.00	7800	20230616	-37.31	3600	20221013	35.83	7800	-37.31	20230616	3800	28.68	20230314	7800	-37.31	20230616	3600	35.83	20221013	3.55	N	064240	500	177 억	1412559	N	N	0	N	N
109	20230811	130522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4930	120	2	2.49	427571190	87982	56.42	4810	4955	4710	6250	3370	4810	4859.76	4.03	11133	5026	4917	4821	4712	4616	4870	4665	178	1440	500	3170	5	1	35038012	1727	-234.76	1.78	12	0.25	-21.00	2766.00	7800	20230616	-36.79	3600	20221013	36.94	7800	-36.79	20230616	3800	29.74	20230314	7800	-36.79	20230616	3600	36.94	20221013	3.55	N	064240	500	177 억	1412559	N	N	0	N	N
110	20230811	120520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4865	55	2	1.14	349773995	72128	46.25	4810	4955	4710	6250	3370	4810	4849.35	4.03	8480	5026	4917	4821	4712	4616	4870	4665	178	1440	500	3170	5	1	35038012	1705	-231.67	1.76	12	0.21	-21.00	2766.00	7800	20230616	-37.63	3600	20221013	35.14	7800	-37.63	20230616	3800	28.03	20230314	7800	-37.63	20230616	3600	35.14	20221013	3.55	N	064240	500	177 억	1412559	N	N	0	N	N
111	20230811	110519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4870	60	2	1.25	289774975	59838	38.37	4810	4955	4710	6250	3370	4810	4842.66	4.03	7655	5026	4917	4821	4712	4616	4870	4665	178	1440	500	3170	5	1	35038012	1706	-231.90	1.76	12	0.17	-21.00	2766.00	7800	20230616	-37.56	3600	20221013	35.28	7800	-37.56	20230616	3800	28.16	20230314	7800	-37.56	20230616	3600	35.28	20221013	3.55	N	064240	500	177 억	1412559	N	N	0	N	N
112	20230811	100517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4880	70	2	1.46	216322595	44768	28.71	4810	4955	4710	6250	3370	4810	4832.08	4.03	4302	5026	4917	4821	4712	4616	4870	4665	178	1440	500	3170	5	1	35038012	1710	-232.38	1.76	12	0.13	-21.00	2766.00	7800	20230616	-37.44	3600	20221013	35.56	7800	-37.44	20230616	3800	28.42	20230314	7800	-37.44	20230616	3600	35.56	20221013	3.55	N	064240	500	177 억	1412559	N	N	0	N	N
113	20230811	090523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4780	-30	5	-0.62	16085250	3330	2.14	4810	4955	4780	6250	3370	4810	4830.41	4.03	-2465	5026	4917	4821	4712	4616	4870	4665	178	1440	500	3170	5	1	35038012	1675	-227.62	1.73	12	0.01	-21.00	2766.00	7800	20230616	-38.72	3600	20221013	32.78	7800	-38.72	20230616	3800	25.79	20230314	7800	-38.72	20230616	3600	32.78	20221013	3.55	N	064240	500	177 억	1412559	N	N	0	N	N
114	20230810	160520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4810	-80	5	-1.64	746303445	155509	50.97	4855	4930	4725	6350	3425	4890	4799.10	4.02	3155	5280	5085	4845	4650	4410	5182	4747	178	1462	500	3220	5	1	35038012	1685	-229.05	1.74	12	0.44	-21.00	2766.00	7800	20230616	-38.33	3600	20221013	33.61	7800	-38.33	20230616	3800	26.58	20230314	7800	-38.33	20230616	3600	33.61	20221013	3.54	N	064240	500	177 억	1409169	N	N	0	N	N
115	20230810	150516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4815	-75	5	-1.53	699672910	145813	47.80	4855	4930	4725	6350	3425	4890	4798.43	4.02	3953	5280	5085	4845	4650	4410	5182	4747	178	1462	500	3220	5	1	35038012	1687	-229.29	1.74	12	0.42	-21.00	2766.00	7800	20230616	-38.27	3600	20221013	33.75	7800	-38.27	20230616	3800	26.71	20230314	7800	-38.27	20230616	3600	33.75	20221013	3.54	N	064240	500	177 억	1409169	N	N	0	N	N
116	20230810	140516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4870	-20	5	-0.41	582620250	121483	39.82	4855	4930	4725	6350	3425	4890	4795.90	4.02	7908	5280	5085	4845	4650	4410	5182	4747	178	1462	500	3220	5	1	35038012	1706	-231.90	1.76	12	0.35	-21.00	2766.00	7800	20230616	-37.56	3600	20221013	35.28	7800	-37.56	20230616	3800	28.16	20230314	7800	-37.56	20230616	3600	35.28	20221013	3.54	N	064240	500	177 억	1409169	N	N	0	N	N
117	20230810	130512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4830	-60	5	-1.23	461798750	96628	31.67	4855	4860	4725	6350	3425	4890	4779.14	4.02	6388	5280	5085	4845	4650	4410	5182	4747	178	1462	500	3220	5	1	35038012	1692	-230.00	1.75	12	0.28	-21.00	2766.00	7800	20230616	-38.08	3600	20221013	34.17	7800	-38.08	20230616	3800	27.11	20230314	7800	-38.08	20230616	3600	34.17	20221013	3.54	N	064240	500	177 억	1409169	N	N	0	N	N
118	20230810	120519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4850	-40	5	-0.82	396464650	83084	27.23	4855	4855	4725	6350	3425	4890	4771.85	4.02	2909	5280	5085	4845	4650	4410	5182	4747	178	1462	500	3220	5	1	35038012	1699	-230.95	1.75	12	0.24	-21.00	2766.00	7800	20230616	-37.82	3600	20221013	34.72	7800	-37.82	20230616	3800	27.63	20230314	7800	-37.82	20230616	3600	34.72	20221013	3.54	N	064240	500	177 억	1409169	N	N	0	N	N
119	20230810	110520	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4805	-85	5	-1.74	344941930	72369	23.72	4855	4855	4725	6350	3425	4890	4766.43	4.02	-550	5280	5085	4845	4650	4410	5182	4747	178	1462	500	3220	5	1	35038012	1684	-228.81	1.74	12	0.21	-21.00	2766.00	7800	20230616	-38.40	3600	20221013	33.47	7800	-38.40	20230616	3800	26.45	20230314	7800	-38.40	20230616	3600	33.47	20221013	3.54	N	064240	500	177 억	1409169	N	N	0	N	N
120	20230810	100519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4755	-135	5	-2.76	262174310	54931	18.01	4855	4855	4730	6350	3425	4890	4772.79	4.02	-3280	5280	5085	4845	4650	4410	5182	4747	178	1462	500	3220	5	1	35038012	1666	-226.43	1.72	12	0.16	-21.00	2766.00	7800	20230616	-39.04	3600	20221013	32.08	7800	-39.04	20230616	3800	25.13	20230314	7800	-39.04	20230616	3600	32.08	20221013	3.54	N	064240	500	177 억	1409169	N	N	0	N	N
121	20230810	090523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4820	-70	5	-1.43	25661915	5315	1.74	4855	4855	4805	6350	3425	4890	4828.19	4.02	-117	5280	5085	4845	4650	4410	5182	4747	178	1462	500	3220	5	1	35038012	1689	-229.52	1.74	12	0.02	-21.00	2766.00	7800	20230616	-38.21	3600	20221013	33.89	7800	-38.21	20230616	3800	26.84	20230314	7800	-38.21	20230616	3600	33.89	20221013	3.54	N	064240	500	177 억	1409169	N	N	0	N	N
122	20230809	160517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	145	2	3.06	1455279350	299568	106.80	4655	5040	4605	6160	3325	4745	4857.68	3.92	31099	5031	4887	4796	4652	4561	4842	4607	178	1417	500	3130	5	1	35038012	1713	-232.86	1.77	12	0.85	-21.00	2766.00	7800	20230616	-37.31	3600	20221013	35.83	7800	-37.31	20230616	3800	28.68	20230314	7800	-37.31	20230616	3600	35.83	20221013	3.59	N	064240	500	177 억	1374480	N	N	36	N	N
123	20230809	150511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4910	165	2	3.48	1406147345	289534	103.23	4655	5040	4605	6160	3325	4745	4856.59	3.92	29760	5031	4887	4796	4652	4561	4842	4607	178	1417	500	3130	5	1	35038012	1720	-233.81	1.78	12	0.83	-21.00	2766.00	7800	20230616	-37.05	3600	20221013	36.39	7800	-37.05	20230616	3800	29.21	20230314	7800	-37.05	20230616	3600	36.39	20221013	3.59	N	064240	500	177 억	1374480	N	N	36	N	N
124	20230809	140511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4895	150	2	3.16	1312646690	270491	96.44	4655	5040	4605	6160	3325	4745	4852.83	3.92	33709	5031	4887	4796	4652	4561	4842	4607	178	1417	500	3130	5	1	35038012	1715	-233.10	1.77	12	0.77	-21.00	2766.00	7800	20230616	-37.24	3600	20221013	35.97	7800	-37.24	20230616	3800	28.82	20230314	7800	-37.24	20230616	3600	35.97	20221013	3.59	N	064240	500	177 억	1374480	N	N	36	N	N
125	20230809	130521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4950	205	2	4.32	1184816310	244413	87.14	4655	5040	4605	6160	3325	4745	4847.60	3.92	25048	5031	4887	4796	4652	4561	4842	4607	178	1417	500	3130	5	1	35038012	1734	-235.71	1.79	12	0.70	-21.00	2766.00	7800	20230616	-36.54	3600	20221013	37.50	7800	-36.54	20230616	3800	30.26	20230314	7800	-36.54	20230616	3600	37.50	20221013	3.59	N	064240	500	177 억	1374480	N	N	36	N	N
126	20230809	120519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5030	285	2	6.01	1021194855	211531	75.42	4655	5030	4605	6160	3325	4745	4827.64	3.92	26655	5031	4887	4796	4652	4561	4842	4607	178	1417	500	3130	10	1	35038012	1762	-239.52	1.82	12	0.60	-21.00	2766.00	7800	20230616	-35.51	3600	20221013	39.72	7800	-35.51	20230616	3800	32.37	20230314	7800	-35.51	20230616	3600	39.72	20221013	3.59	N	064240	500	177 억	1374480	N	N	36	N	N
127	20230809	110517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4860	115	2	2.42	793683475	165688	59.07	4655	4970	4605	6160	3325	4745	4790.23	3.92	19606	5031	4887	4796	4652	4561	4842	4607	178	1417	500	3130	5	1	35038012	1703	-231.43	1.76	12	0.47	-21.00	2766.00	7800	20230616	-37.69	3600	20221013	35.00	7800	-37.69	20230616	3800	27.89	20230314	7800	-37.69	20230616	3600	35.00	20221013	3.59	N	064240	500	177 억	1374480	N	N	36	N	N
128	20230809	100510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4810	65	2	1.37	487750300	102851	36.67	4655	4970	4605	6160	3325	4745	4742.30	3.92	12341	5031	4887	4796	4652	4561	4842	4607	178	1417	500	3130	5	1	35038012	1685	-229.05	1.74	12	0.29	-21.00	2766.00	7800	20230616	-38.33	3600	20221013	33.61	7800	-38.33	20230616	3800	26.58	20230314	7800	-38.33	20230616	3600	33.61	20221013	3.59	N	064240	500	177 억	1374480	N	N	36	N	N
129	20230809	090511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4630	-115	5	-2.42	150092495	32306	11.52	4655	4690	4605	6160	3325	4745	4645.96	3.92	-463	5031	4887	4796	4652	4561	4842	4607	178	1417	500	3130	5	1	35038012	1622	-220.48	1.67	12	0.09	-21.00	2766.00	7800	20230616	-40.64	3600	20221013	28.61	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3600	28.61	20221013	3.59	N	064240	500	177 억	1374480	N	N	36	N	N
130	20230808	160522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4745	-120	5	-2.47	1298933035	270869	82.96	4865	4940	4705	6320	3410	4865	4795.59	4.02	-34254	5365	5115	4960	4710	4555	5037	4632	178	1455	500	3210	5	1	35038012	1663	-225.95	1.72	12	0.77	-21.00	2766.00	7800	20230616	-39.17	3600	20221013	31.81	7800	-39.17	20230616	3800	24.87	20230314	7800	-39.17	20230616	3600	31.81	20221013	3.57	N	064240	500	177 억	1408465	N	N	36	N	N
131	20230808	150515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4730	-135	5	-2.77	1166926435	243018	74.43	4865	4940	4705	6320	3410	4865	4801.76	4.02	-35649	5365	5115	4960	4710	4555	5037	4632	178	1455	500	3210	5	1	35038012	1657	-225.24	1.71	12	0.69	-21.00	2766.00	7800	20230616	-39.36	3600	20221013	31.39	7800	-39.36	20230616	3800	24.47	20230314	7800	-39.36	20230616	3600	31.39	20221013	3.57	N	064240	500	177 억	1408465	N	N	0	N	N
132	20230808	140512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4800	-65	5	-1.34	1029616750	214111	65.57	4865	4940	4705	6320	3410	4865	4808.75	4.02	-42859	5365	5115	4960	4710	4555	5037	4632	178	1455	500	3210	5	1	35038012	1682	-228.57	1.74	12	0.61	-21.00	2766.00	7800	20230616	-38.46	3600	20221013	33.33	7800	-38.46	20230616	3800	26.32	20230314	7800	-38.46	20230616	3600	33.33	20221013	3.57	N	064240	500	177 억	1408465	N	N	0	N	N
133	20230808	130506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4725	-140	5	-2.88	952261190	197901	60.61	4865	4940	4705	6320	3410	4865	4811.75	4.02	-41116	5365	5115	4960	4710	4555	5037	4632	178	1455	500	3210	5	1	35038012	1656	-225.00	1.71	12	0.56	-21.00	2766.00	7800	20230616	-39.42	3600	20221013	31.25	7800	-39.42	20230616	3800	24.34	20230314	7800	-39.42	20230616	3600	31.25	20221013	3.57	N	064240	500	177 억	1408465	N	N	0	N	N
134	20230808	120512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4735	-130	5	-2.67	849871190	176242	53.98	4865	4940	4705	6320	3410	4865	4822.13	4.02	-39505	5365	5115	4960	4710	4555	5037	4632	178	1455	500	3210	5	1	35038012	1659	-225.48	1.71	12	0.50	-21.00	2766.00	7800	20230616	-39.29	3600	20221013	31.53	7800	-39.29	20230616	3800	24.61	20230314	7800	-39.29	20230616	3600	31.53	20221013	3.57	N	064240	500	177 억	1408465	N	N	0	N	N
135	20230808	110506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4820	-45	5	-0.92	725392455	150223	46.01	4865	4940	4705	6320	3410	4865	4828.72	4.02	-29825	5365	5115	4960	4710	4555	5037	4632	178	1455	500	3210	5	1	35038012	1689	-229.52	1.74	12	0.43	-21.00	2766.00	7800	20230616	-38.21	3600	20221013	33.89	7800	-38.21	20230616	3800	26.84	20230314	7800	-38.21	20230616	3600	33.89	20221013	3.57	N	064240	500	177 억	1408465	N	N	0	N	N
136	20230808	100514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4885	20	2	0.41	374890550	78337	23.99	4865	4920	4705	6320	3410	4865	4785.41	4.02	-11088	5365	5115	4960	4710	4555	5037	4632	178	1455	500	3210	5	1	35038012	1712	-232.62	1.77	12	0.22	-21.00	2766.00	7800	20230616	-37.37	3600	20221013	35.69	7800	-37.37	20230616	3800	28.55	20230314	7800	-37.37	20230616	3600	35.69	20221013	3.57	N	064240	500	177 억	1408465	N	N	0	N	N
137	20230808	090514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4770	-95	5	-1.95	67090895	13920	4.26	4865	4865	4770	6320	3410	4865	4819.09	4.02	-4498	5365	5115	4960	4710	4555	5037	4632	178	1455	500	3210	5	1	35038012	1671	-227.14	1.72	12	0.04	-21.00	2766.00	7800	20230616	-38.85	3600	20221013	32.50	7800	-38.85	20230616	3800	25.53	20230314	7800	-38.85	20230616	3600	32.50	20221013	3.57	N	064240	500	177 억	1408465	N	N	0	N	N
138	20230807	160512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4865	-325	5	-6.26	1588580455	318913	56.80	5100	5210	4805	6740	3640	5190	4981.50	3.95	22972	5930	5560	5330	4960	4730	5445	4845	178	1550	500	3420	5	1	35038012	1705	-231.67	1.76	12	0.91	-21.00	2766.00	7800	20230616	-37.63	3600	20221013	35.14	7800	-37.63	20230616	3800	28.03	20230314	7800	-37.63	20230616	3600	35.14	20221013	3.45	N	064240	500	177 억	1385456	N	N	4	N	N
139	20230807	150511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4865	-325	5	-6.26	1486101785	297881	53.05	5100	5210	4805	6740	3640	5190	4988.84	3.95	22564	5930	5560	5330	4960	4730	5445	4845	178	1550	500	3420	5	1	35038012	1705	-231.67	1.76	12	0.85	-21.00	2766.00	7800	20230616	-37.63	3600	20221013	35.14	7800	-37.63	20230616	3800	28.03	20230314	7800	-37.63	20230616	3600	35.14	20221013	3.45	N	064240	500	177 억	1385456	N	N	4	N	N
140	20230807	140513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4985	-205	5	-3.95	972631780	192740	34.33	5100	5210	4955	6740	3640	5190	5046.27	3.95	9967	5930	5560	5330	4960	4730	5445	4845	178	1550	500	3420	5	1	35038012	1747	-237.38	1.80	12	0.55	-21.00	2766.00	7800	20230616	-36.09	3600	20221013	38.47	7800	-36.09	20230616	3800	31.18	20230314	7800	-36.09	20230616	3600	38.47	20221013	3.45	N	064240	500	177 억	1385456	N	N	4	N	N
141	20230807	130509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	-140	5	-2.70	788124770	155705	27.73	5100	5210	4990	6740	3640	5190	5061.57	3.95	11039	5930	5560	5330	4960	4730	5445	4845	178	1550	500	3420	10	1	35038012	1769	-240.48	1.83	12	0.44	-21.00	2766.00	7800	20230616	-35.26	3600	20221013	40.28	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3600	40.28	20221013	3.45	N	064240	500	177 억	1385456	N	N	4	N	N
142	20230807	120507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4995	-195	5	-3.76	727435640	143654	25.58	5100	5210	4990	6740	3640	5190	5063.72	3.95	9980	5930	5560	5330	4960	4730	5445	4845	178	1550	500	3420	5	1	35038012	1750	-237.86	1.81	12	0.41	-21.00	2766.00	7800	20230616	-35.96	3600	20221013	38.75	7800	-35.96	20230616	3800	31.45	20230314	7800	-35.96	20230616	3600	38.75	20221013	3.45	N	064240	500	177 억	1385456	N	N	4	N	N
143	20230807	110504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5050	-140	5	-2.70	565527640	111322	19.83	5100	5210	5020	6740	3640	5190	5080.01	3.95	1261	5930	5560	5330	4960	4730	5445	4845	178	1550	500	3420	10	1	35038012	1769	-240.48	1.83	12	0.32	-21.00	2766.00	7800	20230616	-35.26	3600	20221013	40.28	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3600	40.28	20221013	3.45	N	064240	500	177 억	1385456	N	N	4	N	N
144	20230807	100509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5110	-80	5	-1.54	442633640	87106	15.51	5100	5210	5020	6740	3640	5190	5081.43	3.95	-2575	5930	5560	5330	4960	4730	5445	4845	178	1550	500	3420	10	1	35038012	1790	-243.33	1.85	12	0.25	-21.00	2766.00	7800	20230616	-34.49	3600	20221013	41.94	7800	-34.49	20230616	3800	34.47	20230314	7800	-34.49	20230616	3600	41.94	20221013	3.45	N	064240	500	177 억	1385456	N	N	4	N	N
145	20230807	090508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5040	-150	5	-2.89	105988870	20952	3.73	5100	5100	5030	6740	3640	5190	5058.02	3.95	1885	5930	5560	5330	4960	4730	5445	4845	178	1550	500	3420	10	1	35038012	1766	-240.00	1.82	12	0.06	-21.00	2766.00	7800	20230616	-35.38	3600	20221013	40.00	7800	-35.38	20230616	3800	32.63	20230314	7800	-35.38	20230616	3600	40.00	20221013	3.45	N	064240	500	177 억	1385456	N	N	4	N	N
146	20230804	160504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5190	-270	5	-4.95	2930020800	553533	19.87	5640	5700	5100	7090	3830	5460	5293.22	3.99	-18867	6340	5900	5170	4730	4000	6120	4950	178	1630	500	3600	10	1	35038012	1818	-247.14	1.88	12	1.58	-21.00	2766.00	7800	20230616	-33.46	3600	20221013	44.17	7800	-33.46	20230616	3800	36.58	20230314	7800	-33.46	20230616	3600	44.17	20221013	3.47	N	064240	500	177 억	1399518	N	N	4	N	N
147	20230804	150505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5190	-270	5	-4.95	2803656550	529210	19.00	5640	5700	5100	7090	3830	5460	5297.59	3.99	-18071	6340	5900	5170	4730	4000	6120	4950	178	1630	500	3600	10	1	35038012	1818	-247.14	1.88	12	1.51	-21.00	2766.00	7800	20230616	-33.46	3600	20221013	44.17	7800	-33.46	20230616	3800	36.58	20230314	7800	-33.46	20230616	3600	44.17	20221013	3.47	N	064240	500	177 억	1399518	N	N	0	N	N
148	20230804	140512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5210	-250	5	-4.58	2576637450	485647	17.44	5640	5700	5100	7090	3830	5460	5305.34	3.99	-10103	6340	5900	5170	4730	4000	6120	4950	178	1630	500	3600	10	1	35038012	1825	-248.10	1.88	12	1.39	-21.00	2766.00	7800	20230616	-33.21	3600	20221013	44.72	7800	-33.21	20230616	3800	37.11	20230314	7800	-33.21	20230616	3600	44.72	20221013	3.47	N	064240	500	177 억	1399518	N	N	0	N	N
149	20230804	130503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5270	-190	5	-3.48	2463265690	463872	16.66	5640	5700	5100	7090	3830	5460	5309.99	3.99	-8164	6340	5900	5170	4730	4000	6120	4950	178	1630	500	3600	10	1	35038012	1847	-250.95	1.91	12	1.32	-21.00	2766.00	7800	20230616	-32.44	3600	20221013	46.39	7800	-32.44	20230616	3800	38.68	20230314	7800	-32.44	20230616	3600	46.39	20221013	3.47	N	064240	500	177 억	1399518	N	N	0	N	N
150	20230804	120503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	-200	5	-3.66	2302388090	433031	15.55	5640	5700	5100	7090	3830	5460	5316.67	3.99	2448	6340	5900	5170	4730	4000	6120	4950	178	1630	500	3600	10	1	35038012	1843	-250.48	1.90	12	1.24	-21.00	2766.00	7800	20230616	-32.56	3600	20221013	46.11	7800	-32.56	20230616	3800	38.42	20230314	7800	-32.56	20230616	3600	46.11	20221013	3.47	N	064240	500	177 억	1399518	N	N	0	N	N
151	20230804	110507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5200	-260	5	-4.76	2139981130	401955	14.43	5640	5700	5100	7090	3830	5460	5323.68	3.99	4994	6340	5900	5170	4730	4000	6120	4950	178	1630	500	3600	10	1	35038012	1822	-247.62	1.88	12	1.15	-21.00	2766.00	7800	20230616	-33.33	3600	20221013	44.44	7800	-33.33	20230616	3800	36.84	20230314	7800	-33.33	20230616	3600	44.44	20221013	3.47	N	064240	500	177 억	1399518	N	N	0	N	N
152	20230804	100500	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5300	-160	5	-2.93	1862991640	349180	12.54	5640	5700	5100	7090	3830	5460	5335.07	3.99	-1895	6340	5900	5170	4730	4000	6120	4950	178	1630	500	3600	10	1	35038012	1857	-252.38	1.92	12	1.00	-21.00	2766.00	7800	20230616	-32.05	3600	20221013	47.22	7800	-32.05	20230616	3800	39.47	20230314	7800	-32.05	20230616	3600	47.22	20221013	3.47	N	064240	500	177 억	1399518	N	N	0	N	N
153	20230804	090500	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5230	-230	5	-4.21	711386300	133009	4.78	5640	5700	5100	7090	3830	5460	5347.79	3.99	754	6340	5900	5170	4730	4000	6120	4950	178	1630	500	3600	10	1	35038012	1832	-249.05	1.89	12	0.38	-21.00	2766.00	7800	20230616	-32.95	3600	20221013	45.28	7800	-32.95	20230616	3800	37.63	20230314	7800	-32.95	20230616	3600	45.28	20221013	3.47	N	064240	500	177 억	1399518	N	N	0	N	N
154	20230803	160501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5460	910	2	20.00	14406703530	2757488	1447.33	4460	5610	4440	5910	3185	4550	5223.72	4.28	-98663	4870	4710	4630	4470	4390	4670	4430	178	1362	500	3000	10	1	35038012	1913	-260.00	1.97	12	7.87	-21.00	2766.00	7800	20230616	-30.00	3600	20221013	51.67	7800	-30.00	20230616	3800	43.68	20230314	7800	-30.00	20230616	3600	51.67	20221013	3.43	N	064240	500	177 억	1498846	N	N	1	N	N
155	20230803	150504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5240	690	2	15.16	13385067340	2567598	1347.66	4460	5610	4440	5910	3185	4550	5213.07	4.28	-89004	4870	4710	4630	4470	4390	4670	4430	178	1362	500	3000	10	1	35038012	1836	-249.52	1.89	12	7.33	-21.00	2766.00	7800	20230616	-32.82	3600	20221013	45.56	7800	-32.82	20230616	3800	37.89	20230314	7800	-32.82	20230616	3600	45.56	20221013	3.43	N	064240	500	177 억	1498846	N	N	1	N	N
156	20230803	140459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5240	690	2	15.16	12292782270	2361090	1239.27	4460	5610	4440	5910	3185	4550	5206.40	4.28	-132034	4870	4710	4630	4470	4390	4670	4430	178	1362	500	3000	10	1	35038012	1836	-249.52	1.89	12	6.74	-21.00	2766.00	7800	20230616	-32.82	3600	20221013	45.56	7800	-32.82	20230616	3800	37.89	20230314	7800	-32.82	20230616	3600	45.56	20221013	3.43	N	064240	500	177 억	1498846	N	N	1	N	N
157	20230803	130503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5210	660	2	14.51	11472190530	2202483	1156.02	4460	5610	4440	5910	3185	4550	5208.76	4.28	-151422	4870	4710	4630	4470	4390	4670	4430	178	1362	500	3000	10	1	35038012	1825	-248.10	1.88	12	6.29	-21.00	2766.00	7800	20230616	-33.21	3600	20221013	44.72	7800	-33.21	20230616	3800	37.11	20230314	7800	-33.21	20230616	3600	44.72	20221013	3.43	N	064240	500	177 억	1498846	N	N	1	N	N
158	20230803	120503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5220	670	2	14.73	9123842025	1746175	916.52	4460	5610	4440	5910	3185	4550	5225.05	4.28	-131468	4870	4710	4630	4470	4390	4670	4430	178	1362	500	3000	10	1	35038012	1829	-248.57	1.89	12	4.98	-21.00	2766.00	7800	20230616	-33.08	3600	20221013	45.00	7800	-33.08	20230616	3800	37.37	20230314	7800	-33.08	20230616	3600	45.00	20221013	3.43	N	064240	500	177 억	1498846	N	N	1	N	N
159	20230803	110458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	0	3	0.00	309655875	68216	35.80	4460	4630	4440	5910	3185	4550	4539.34	4.28	4456	4870	4710	4630	4470	4390	4670	4430	178	1362	500	3000	5	1	35038012	1594	-216.67	1.64	12	0.19	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.43	N	064240	500	177 억	1498846	N	N	1	N	N
160	20230803	100458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4605	55	2	1.21	203110585	44885	23.56	4460	4630	4440	5910	3185	4550	4525.13	4.28	15175	4870	4710	4630	4470	4390	4670	4430	178	1362	500	3000	5	1	35038012	1614	-219.29	1.66	12	0.13	-21.00	2766.00	7800	20230616	-40.96	3600	20221013	27.92	7800	-40.96	20230616	3800	21.18	20230314	7800	-40.96	20230616	3600	27.92	20221013	3.43	N	064240	500	177 억	1498846	N	N	1	N	N
161	20230803	090457	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4455	-95	5	-2.09	54422470	12198	6.40	4460	4490	4440	5910	3185	4550	4461.53	4.28	520	4870	4710	4630	4470	4390	4670	4430	178	1362	500	3000	5	1	35038012	1561	-212.14	1.61	12	0.03	-21.00	2766.00	7800	20230616	-42.88	3600	20221013	23.75	7800	-42.88	20230616	3800	17.24	20230314	7800	-42.88	20230616	3600	23.75	20221013	3.43	N	064240	500	177 억	1498846	N	N	1	N	N
162	20230802	160501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4550	-240	5	-5.01	836493295	181155	103.41	4790	4790	4550	6220	3355	4790	4617.61	4.36	-29335	5083	4936	4808	4661	4533	4872	4597	178	1432	500	3160	5	1	35038012	1594	-216.67	1.64	12	0.52	-21.00	2766.00	7800	20230616	-41.67	3600	20221013	26.39	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3600	26.39	20221013	3.37	N	064240	500	177 억	1528177	N	N	1	N	N
163	20230802	150507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4585	-205	5	-4.28	709244875	153292	87.51	4790	4790	4555	6220	3355	4790	4626.76	4.36	-31514	5083	4936	4808	4661	4533	4872	4597	178	1432	500	3160	5	1	35038012	1606	-218.33	1.66	12	0.44	-21.00	2766.00	7800	20230616	-41.22	3600	20221013	27.36	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3600	27.36	20221013	3.37	N	064240	500	177 억	1528177	N	N	1	N	N
164	20230802	140501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4585	-205	5	-4.28	579336925	124966	71.34	4790	4790	4560	6220	3355	4790	4635.96	4.36	-30102	5083	4936	4808	4661	4533	4872	4597	178	1432	500	3160	5	1	35038012	1606	-218.33	1.66	12	0.36	-21.00	2766.00	7800	20230616	-41.22	3600	20221013	27.36	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3600	27.36	20221013	3.37	N	064240	500	177 억	1528177	N	N	1	N	N
165	20230802	130459	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4600	-190	5	-3.97	453081770	97429	55.62	4790	4790	4590	6220	3355	4790	4650.38	4.36	-24276	5083	4936	4808	4661	4533	4872	4597	178	1432	500	3160	5	1	35038012	1612	-219.05	1.66	12	0.28	-21.00	2766.00	7800	20230616	-41.03	3600	20221013	27.78	7800	-41.03	20230616	3800	21.05	20230314	7800	-41.03	20230616	3600	27.78	20221013	3.37	N	064240	500	177 억	1528177	N	N	1	N	N
166	20230802	120455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4620	-170	5	-3.55	401011675	86126	49.17	4790	4790	4590	6220	3355	4790	4656.10	4.36	-17412	5083	4936	4808	4661	4533	4872	4597	178	1432	500	3160	5	1	35038012	1619	-220.00	1.67	12	0.25	-21.00	2766.00	7800	20230616	-40.77	3600	20221013	28.33	7800	-40.77	20230616	3800	21.58	20230314	7800	-40.77	20230616	3600	28.33	20221013	3.37	N	064240	500	177 억	1528177	N	N	1	N	N
167	20230802	110454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4620	-170	5	-3.55	289926140	62029	35.41	4790	4790	4620	6220	3355	4790	4674.04	4.36	-2837	5083	4936	4808	4661	4533	4872	4597	178	1432	500	3160	5	1	35038012	1619	-220.00	1.67	12	0.18	-21.00	2766.00	7800	20230616	-40.77	3600	20221013	28.33	7800	-40.77	20230616	3800	21.58	20230314	7800	-40.77	20230616	3600	28.33	20221013	3.37	N	064240	500	177 억	1528177	N	N	1	N	N
168	20230802	100456	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4700	-90	5	-1.88	150171635	32039	18.29	4790	4790	4660	6220	3355	4790	4687.15	4.36	4178	5083	4936	4808	4661	4533	4872	4597	178	1432	500	3160	5	1	35038012	1647	-223.81	1.70	12	0.09	-21.00	2766.00	7800	20230616	-39.74	3600	20221013	30.56	7800	-39.74	20230616	3800	23.68	20230314	7800	-39.74	20230616	3600	30.56	20221013	3.37	N	064240	500	177 억	1528177	N	N	1	N	N
169	20230802	090456	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4670	-120	5	-2.51	43549815	9283	5.30	4790	4790	4660	6220	3355	4790	4691.35	4.36	193	5083	4936	4808	4661	4533	4872	4597	178	1432	500	3160	5	1	35038012	1636	-222.38	1.69	12	0.03	-21.00	2766.00	7800	20230616	-40.13	3600	20221013	29.72	7800	-40.13	20230616	3800	22.89	20230314	7800	-40.13	20230616	3600	29.72	20221013	3.37	N	064240	500	177 억	1528177	N	N	1	N	N
170	20230801	160458	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4790	-115	5	-2.34	832689455	174228	126.58	4910	4955	4680	6370	3435	4905	4779.23	4.43	-22199	5115	5010	4855	4750	4595	5062	4802	178	1467	500	3230	5	1	35038012	1678	-228.10	1.73	12	0.50	-21.00	2766.00	7800	20230616	-38.59	3600	20221013	33.06	7800	-38.59	20230616	3800	26.05	20230314	7800	-38.59	20230616	3600	33.06	20221013	3.34	N	064240	500	177 억	1553231	N	N	1	N	N
171	20230801	150454	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4715	-190	5	-3.87	729579145	152558	110.84	4910	4955	4680	6370	3435	4905	4782.27	4.43	-18242	5115	5010	4855	4750	4595	5062	4802	178	1467	500	3230	5	1	35038012	1652	-224.52	1.70	12	0.44	-21.00	2766.00	7800	20230616	-39.55	3600	20221013	30.97	7800	-39.55	20230616	3800	24.08	20230314	7800	-39.55	20230616	3600	30.97	20221013	3.34	N	064240	500	177 억	1553231	N	N	2	N	N
172	20230801	140503	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4750	-155	5	-3.16	590850190	123197	89.51	4910	4955	4680	6370	3435	4905	4795.94	4.43	-20386	5115	5010	4855	4750	4595	5062	4802	178	1467	500	3230	5	1	35038012	1664	-226.19	1.72	12	0.35	-21.00	2766.00	7800	20230616	-39.10	3600	20221013	31.94	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3600	31.94	20221013	3.34	N	064240	500	177 억	1553231	N	N	2	N	N
173	20230801	130453	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4765	-140	5	-2.85	411993250	85283	61.96	4910	4955	4740	6370	3435	4905	4830.86	4.43	-8229	5115	5010	4855	4750	4595	5062	4802	178	1467	500	3230	5	1	35038012	1670	-226.90	1.72	12	0.24	-21.00	2766.00	7800	20230616	-38.91	3600	20221013	32.36	7800	-38.91	20230616	3800	25.39	20230314	7800	-38.91	20230616	3600	32.36	20221013	3.34	N	064240	500	177 억	1553231	N	N	2	N	N
174	20230801	120453	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4765	-140	5	-2.85	366762500	75780	55.06	4910	4955	4765	6370	3435	4905	4839.80	4.43	-10279	5115	5010	4855	4750	4595	5062	4802	178	1467	500	3230	5	1	35038012	1670	-226.90	1.72	12	0.22	-21.00	2766.00	7800	20230616	-38.91	3600	20221013	32.36	7800	-38.91	20230616	3800	25.39	20230314	7800	-38.91	20230616	3600	32.36	20221013	3.34	N	064240	500	177 억	1553231	N	N	2	N	N
175	20230801	110452	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4805	-100	5	-2.04	249414990	51329	37.29	4910	4955	4800	6370	3435	4905	4859.11	4.43	-8180	5115	5010	4855	4750	4595	5062	4802	178	1467	500	3230	5	1	35038012	1684	-228.81	1.74	12	0.15	-21.00	2766.00	7800	20230616	-38.40	3600	20221013	33.47	7800	-38.40	20230616	3800	26.45	20230314	7800	-38.40	20230616	3600	33.47	20221013	3.34	N	064240	500	177 억	1553231	N	N	2	N	N
176	20230801	100456	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4840	-65	5	-1.33	172950835	35497	25.79	4910	4955	4805	6370	3435	4905	4872.23	4.43	-7020	5115	5010	4855	4750	4595	5062	4802	178	1467	500	3230	5	1	35038012	1696	-230.48	1.75	12	0.10	-21.00	2766.00	7800	20230616	-37.95	3600	20221013	34.44	7800	-37.95	20230616	3800	27.37	20230314	7800	-37.95	20230616	3600	34.44	20221013	3.34	N	064240	500	177 억	1553231	N	N	2	N	N
177	20230801	090451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4890	-15	5	-0.31	16907525	3444	2.50	4910	4930	4885	6370	3435	4905	4909.32	4.43	-2415	5115	5010	4855	4750	4595	5062	4802	178	1467	500	3230	5	1	35038012	1713	-232.86	1.77	12	0.01	-21.00	2766.00	7800	20230616	-37.31	3600	20221013	35.83	7800	-37.31	20230616	3800	28.68	20230314	7800	-37.31	20230616	3600	35.83	20221013	3.34	N	064240	500	177 억	1553231	N	N	2	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History