KissMeData/192410/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	-1	5	-0.20	120196384	242254	88.29	489	509	481	652	352	502	496.09	1.12	0	25207	538	519	499	480	460	529	490	218	150	200	340	1	1	108796360	545	-2.57	0.93	12	0.22	-195.00	536.00	2077	20220728	-75.88	372	20230727	34.68	935	-46.42	20230110	372	34.68	20230727	4980	-89.94	20220808	372	34.68	20230727	1.09	N	192410	200	217 억		1214740	N	N	0	N	00	N
3	20230731	150915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	2	2	0.40	115211949	232319	84.67	489	509	481	652	352	502	495.92	1.12	0	24230	538	519	499	480	460	529	490	218	150	200	340	1	1	108796360	548	-2.58	0.94	12	0.21	-195.00	536.00	2077	20220728	-75.73	372	20230727	35.48	935	-46.10	20230110	372	35.48	20230727	4980	-89.88	20220808	372	35.48	20230727	1.09	N	192410	200	217 억		1214740	N	N	0	N	00	N
4	20230731	140919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	507	5	2	1.00	109382008	220734	80.45	489	509	481	652	352	502	495.54	1.12	0	24771	538	519	499	480	460	529	490	218	150	200	340	1	1	108796360	552	-2.60	0.95	12	0.20	-195.00	536.00	2077	20220728	-75.59	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	4980	-89.82	20220808	372	36.29	20230727	1.09	N	192410	200	217 억		1214740	N	N	0	N	00	N
5	20230731	130918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	506	4	2	0.80	96478911	195294	71.18	489	507	481	652	352	502	494.02	1.12	0	22400	538	519	499	480	460	529	490	218	150	200	340	1	1	108796360	551	-2.59	0.94	12	0.18	-195.00	536.00	2077	20220728	-75.64	372	20230727	36.02	935	-45.88	20230110	372	36.02	20230727	4980	-89.84	20220808	372	36.02	20230727	1.09	N	192410	200	217 억		1214740	N	N	0	N	00	N
6	20230731	120927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	3	2	0.60	94842201	192049	69.99	489	507	481	652	352	502	493.84	1.12	0	21620	538	519	499	480	460	529	490	218	150	200	340	1	1	108796360	549	-2.59	0.94	12	0.18	-195.00	536.00	2077	20220728	-75.69	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	4980	-89.86	20220808	372	35.75	20230727	1.09	N	192410	200	217 억		1214740	N	N	0	N	00	N
7	20230731	110930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	498	-4	5	-0.80	67622280	137824	50.23	489	507	481	652	352	502	490.64	1.12	0	-15118	538	519	499	480	460	529	490	218	150	200	340	1	1	108796360	542	-2.55	0.93	12	0.13	-195.00	536.00	2077	20220728	-76.02	372	20230727	33.87	935	-46.74	20230110	372	33.87	20230727	4980	-90.00	20220808	372	33.87	20230727	1.09	N	192410	200	217 억		1214740	N	N	0	N	00	N
8	20230731	100927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	-1	5	-0.20	60821431	124215	45.27	489	507	481	652	352	502	489.65	1.12	0	-12927	538	519	499	480	460	529	490	218	150	200	340	1	1	108796360	545	-2.57	0.93	12	0.11	-195.00	536.00	2077	20220728	-75.88	372	20230727	34.68	935	-46.42	20230110	372	34.68	20230727	4980	-89.94	20220808	372	34.68	20230727	1.09	N	192410	200	217 억		1214740	N	N	0	N	00	N
9	20230731	090916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	507	5	2	1.00	18478363	37787	13.77	489	507	489	652	352	502	489.01	1.12	0	-1201	538	519	499	480	460	529	490	218	150	200	340	1	1	108796360	552	-2.60	0.95	12	0.03	-195.00	536.00	2077	20220728	-75.59	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	4980	-89.82	20220808	372	36.29	20230727	1.09	N	192410	200	217 억		1214740	N	N	0	N	00	N
10	20230728	160918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	1	2	0.20	138408441	274362	8.72	479	518	479	651	351	501	504.48	1.09	0	30676	603	552	462	411	321	577	436	218	150	200	340	1	1	108796360	546	-2.57	0.94	12	0.25	-195.00	536.00	2077	20220728	-75.83	372	20230727	34.95	935	-46.31	20230110	372	34.95	20230727	5190	-90.33	20220728	372	34.95	20230727	1.12	N	192410	200	217 억		1185573	N	N	0	N	00	N
11	20230728	150917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	4	2	0.80	132509375	262641	8.34	479	518	479	651	351	501	504.53	1.09	0	28657	603	552	462	411	321	577	436	218	150	200	340	1	1	108796360	549	-2.59	0.94	12	0.24	-195.00	536.00	2077	20220728	-75.69	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	5190	-90.27	20220728	372	35.75	20230727	1.12	N	192410	200	217 억		1185573	N	N	0	N	00	N
12	20230728	140915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	512	11	2	2.20	116479175	231119	7.34	479	518	479	651	351	501	503.98	1.09	0	36001	603	552	462	411	321	577	436	218	150	200	340	1	1	108796360	557	-2.63	0.96	12	0.21	-195.00	536.00	2077	20220728	-75.35	372	20230727	37.63	935	-45.24	20230110	372	37.63	20230727	5190	-90.13	20220728	372	37.63	20230727	1.12	N	192410	200	217 억		1185573	N	N	0	N	00	N
13	20230728	130917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	512	11	2	2.20	106301951	211167	6.71	479	518	479	651	351	501	503.40	1.09	0	37418	603	552	462	411	321	577	436	218	150	200	340	1	1	108796360	557	-2.63	0.96	12	0.19	-195.00	536.00	2077	20220728	-75.35	372	20230727	37.63	935	-45.24	20230110	372	37.63	20230727	5190	-90.13	20220728	372	37.63	20230727	1.12	N	192410	200	217 억		1185573	N	N	0	N	00	N
14	20230728	120915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	9	2	1.80	81844232	163464	5.19	479	518	479	651	351	501	500.69	1.09	0	20781	603	552	462	411	321	577	436	218	150	200	340	1	1	108796360	555	-2.62	0.95	12	0.15	-195.00	536.00	2077	20220728	-75.45	372	20230727	37.10	935	-45.45	20230110	372	37.10	20230727	5190	-90.17	20220728	372	37.10	20230727	1.12	N	192410	200	217 억		1185573	N	N	0	N	00	N
15	20230728	110922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	3	2	0.60	76042848	151960	4.83	479	518	479	651	351	501	500.41	1.09	0	18599	603	552	462	411	321	577	436	218	150	200	340	1	1	108796360	548	-2.58	0.94	12	0.14	-195.00	536.00	2077	20220728	-75.73	372	20230727	35.48	935	-46.10	20230110	372	35.48	20230727	5190	-90.29	20220728	372	35.48	20230727	1.12	N	192410	200	217 억		1185573	N	N	0	N	00	N
16	20230728	100912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	4	2	0.80	69970282	139948	4.45	479	518	479	651	351	501	499.97	1.09	0	23508	603	552	462	411	321	577	436	218	150	200	340	1	1	108796360	549	-2.59	0.94	12	0.13	-195.00	536.00	2077	20220728	-75.69	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	5190	-90.27	20220728	372	35.75	20230727	1.12	N	192410	200	217 억		1185573	N	N	0	N	00	N
17	20230728	090920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	3	2	0.60	19102616	38727	1.23	479	515	479	651	351	501	493.25	1.09	0	7280	603	552	462	411	321	577	436	218	150	200	340	1	1	108796360	548	-2.58	0.94	12	0.04	-195.00	536.00	2077	20220728	-75.73	372	20230727	35.48	935	-46.10	20230110	372	35.48	20230727	5190	-90.29	20220728	372	35.48	20230727	1.12	N	192410	200	217 억		1185573	N	N	0	N	00	N
18	20230727	160913	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	501	26	2	5.47	1343108818	3138911	443.54	390	513	372	617	333	475	427.87	0.64	109015	484521	531	502	481	452	431	492	442	218	142	200	320	1	1	108796360	545	-2.57	0.93	12	2.89	-195.00	536.00	2077	20220728	-75.88	372	20230727	34.68	935	-46.42	20230110	372	34.68	20230727	5190	-90.35	20220728	372	34.68	20230727	1.20	N	192410	200	217 억		700014	N	N	0	N	00	N
19	20230727	150913	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	505	30	2	6.32	1322734402	3098323	437.81	390	513	372	617	333	475	426.92	0.64	109015	483032	531	502	481	452	431	492	442	218	142	200	320	1	1	108796360	549	-2.59	0.94	12	2.85	-195.00	536.00	2077	20220728	-75.69	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	5190	-90.27	20220728	372	35.75	20230727	1.20	N	192410	200	217 억		700014	N	N	0	N	00	N
20	20230727	140908	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	510	35	2	7.37	1249207031	2952608	417.22	390	513	372	617	333	475	423.09	0.64	109015	450533	531	502	481	452	431	492	442	218	142	200	320	1	1	108796360	555	-2.62	0.95	12	2.71	-195.00	536.00	2077	20220728	-75.45	372	20230727	37.10	935	-45.45	20230110	372	37.10	20230727	5190	-90.17	20220728	372	37.10	20230727	1.20	N	192410	200	217 억		700014	N	N	0	N	00	N
21	20230727	130908	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	506	31	2	6.53	1197016975	2849676	402.67	390	508	372	617	333	475	420.05	0.64	109015	416441	531	502	481	452	431	492	442	218	142	200	320	1	1	108796360	551	-2.59	0.94	12	2.62	-195.00	536.00	2077	20220728	-75.64	372	20230727	36.02	935	-45.88	20230110	372	36.02	20230727	5190	-90.25	20220728	372	36.02	20230727	1.20	N	192410	200	217 억		700014	N	N	0	N	00	N
22	20230727	120910	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	479	4	2	0.84	1113777596	2680076	378.71	390	497	372	617	333	475	415.58	0.64	109015	391250	531	502	481	452	431	492	442	218	142	200	320	1	1	108796360	521	-2.46	0.89	12	2.46	-195.00	536.00	2077	20220728	-76.94	372	20230727	28.76	935	-48.77	20230110	372	28.76	20230727	5190	-90.77	20220728	372	28.76	20230727	1.20	N	192410	200	217 억		700014	N	N	0	N	00	N
23	20230727	110913	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	481	6	2	1.26	1082662985	2614548	369.45	390	497	372	617	333	475	414.09	0.64	109015	350380	531	502	481	452	431	492	442	218	142	200	320	1	1	108796360	523	-2.47	0.90	12	2.40	-195.00	536.00	2077	20220728	-76.84	372	20230727	29.30	935	-48.56	20230110	372	29.30	20230727	5190	-90.73	20220728	372	29.30	20230727	1.20	N	192410	200	217 억		700014	N	N	0	N	00	N
24	20230727	100910	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	472	-3	5	-0.63	1007541049	2458013	347.33	390	480	372	617	333	475	409.90	0.64	109015	313327	531	502	481	452	431	492	442	218	142	200	320	1	1	108796360	514	-2.42	0.88	12	2.26	-195.00	536.00	2077	20220728	-77.27	372	20230727	26.88	935	-49.52	20230110	372	26.88	20230727	5190	-90.91	20220728	372	26.88	20230727	1.20	N	192410	200	217 억		700014	N	N	0	N	00	N
25	20230727	090907	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	402	-73	5	-15.37	542161738	1385110	195.72	390	404	372	617	333	475	391.42	0.64	109015	167693	531	502	481	452	431	492	442	218	142	200	320	1	1	108796360	437	-2.06	0.75	12	1.27	-195.00	536.00	2077	20220728	-80.65	372	20230727	8.06	935	-57.01	20230110	372	8.06	20230727	5190	-92.25	20220728	372	8.06	20230727	1.20	N	192410	200	217 억		700014	N	N	0	N	00	N
26	20230726	160907	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	475	-27	5	-5.38	336198133	707637	111.79	504	510	460	652	352	502	475.10	0.54	0	113067	541	521	511	491	481	516	486	218	150	200	340	1	1	108796360	517	-2.44	0.89	12	0.65	-195.00	536.00	2077	20220728	-77.13	460	20230726	3.26	935	-49.20	20230110	460	3.26	20230726	5190	-90.85	20220728	460	3.26	20230726	1.25	N	192410	200	217 억		590999	N	N	0	N	00	N
27	20230726	150912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	467	-35	5	-6.97	318180354	669041	105.70	504	510	460	652	352	502	475.58	0.54	0	104967	541	521	511	491	481	516	486	218	150	200	340	1	1	108796360	508	-2.39	0.87	12	0.61	-195.00	536.00	2077	20220728	-77.52	460	20230726	1.52	935	-50.05	20230110	460	1.52	20230726	5190	-91.00	20220728	460	1.52	20230726	1.25	N	192410	200	217 억		590999	N	N	0	N	00	N
28	20230726	140905	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	469	-33	5	-6.57	290550058	610205	96.40	504	510	460	652	352	502	476.15	0.54	0	84536	541	521	511	491	481	516	486	218	150	200	340	1	1	108796360	510	-2.41	0.88	12	0.56	-195.00	536.00	2077	20220728	-77.42	460	20230726	1.96	935	-49.84	20230110	460	1.96	20230726	5190	-90.96	20220728	460	1.96	20230726	1.25	N	192410	200	217 억		590999	N	N	0	N	00	N
29	20230726	130903	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	470	-32	5	-6.37	232575855	485869	76.76	504	510	460	652	352	502	478.68	0.54	0	68156	541	521	511	491	481	516	486	218	150	200	340	1	1	108796360	511	-2.41	0.88	12	0.45	-195.00	536.00	2077	20220728	-77.37	460	20230726	2.17	935	-49.73	20230110	460	2.17	20230726	5190	-90.94	20220728	460	2.17	20230726	1.25	N	192410	200	217 억		590999	N	N	0	N	00	N
30	20230726	120906	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	480	-22	5	-4.38	203247443	423883	66.97	504	510	460	652	352	502	479.49	0.54	0	59701	541	521	511	491	481	516	486	218	150	200	340	1	1	108796360	522	-2.46	0.90	12	0.39	-195.00	536.00	2077	20220728	-76.89	460	20230726	4.35	935	-48.66	20230110	460	4.35	20230726	5190	-90.75	20220728	460	4.35	20230726	1.25	N	192410	200	217 억		590999	N	N	0	N	00	N
31	20230726	110901	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	478	-24	5	-4.78	169432990	353261	55.81	504	510	460	652	352	502	479.63	0.54	0	49600	541	521	511	491	481	516	486	218	150	200	340	1	1	108796360	520	-2.45	0.89	12	0.32	-195.00	536.00	2077	20220728	-76.99	460	20230726	3.91	935	-48.88	20230110	460	3.91	20230726	5190	-90.79	20220728	460	3.91	20230726	1.25	N	192410	200	217 억		590999	N	N	0	N	00	N
32	20230726	100909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	481	-21	5	-4.18	80130434	164204	25.94	504	510	480	652	352	502	487.99	0.54	0	-11457	541	521	511	491	481	516	486	218	150	200	340	1	1	108796360	523	-2.47	0.90	12	0.15	-195.00	536.00	2077	20220728	-76.84	480	20230726	0.21	935	-48.56	20230110	480	0.21	20230726	5190	-90.73	20220728	480	0.21	20230726	1.25	N	192410	200	217 억		590999	N	N	0	N	00	N
33	20230726	090902	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	501	-1	5	-0.20	13632553	27348	4.32	504	510	495	652	352	502	498.48	0.54	0	-13458	541	521	511	491	481	516	486	218	150	200	340	1	1	108796360	545	-2.57	0.93	12	0.03	-195.00	536.00	2077	20220728	-75.88	495	20230726	1.21	935	-46.42	20230110	495	1.21	20230726	5190	-90.35	20220728	495	1.21	20230726	1.25	N	192410	200	217 억		590999	N	N	0	N	00	N
34	20230725	160859	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	502	-29	5	-5.46	307978137	601934	124.31	531	531	501	690	372	531	511.70	0.45	0	86903	573	551	541	519	509	547	515	218	159	200	360	1	1	108796360	546	-2.57	0.94	12	0.55	-195.00	536.00	2077	20220728	-75.83	501	20230725	0.20	935	-46.31	20230110	501	0.20	20230725	5190	-90.33	20220728	501	0.20	20230725	1.29	N	192410	200	217 억		491364	N	N	0	N	00	N
35	20230725	150849	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	508	-23	5	-4.33	268031049	522660	107.94	531	531	501	690	372	531	512.82	0.45	0	88202	573	551	541	519	509	547	515	218	159	200	360	1	1	108796360	553	-2.61	0.95	12	0.48	-195.00	536.00	2077	20220728	-75.54	501	20230725	1.40	935	-45.67	20230110	501	1.40	20230725	5190	-90.21	20220728	501	1.40	20230725	1.29	N	192410	200	217 억		491364	N	N	0	N	00	N
36	20230725	140849	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	509	-22	5	-4.14	212151883	412469	85.18	531	531	504	690	372	531	514.35	0.45	0	97153	573	551	541	519	509	547	515	218	159	200	360	1	1	108796360	554	-2.61	0.95	12	0.38	-195.00	536.00	2077	20220728	-75.49	504	20230725	0.99	935	-45.56	20230110	504	0.99	20230725	5190	-90.19	20220728	504	0.99	20230725	1.29	N	192410	200	217 억		491364	N	N	0	N	00	N
37	20230725	130858	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	517	-14	5	-2.64	199455089	387691	80.06	531	531	504	690	372	531	514.47	0.45	0	97309	573	551	541	519	509	547	515	218	159	200	360	1	1	108796360	562	-2.65	0.96	12	0.36	-195.00	536.00	2077	20220728	-75.11	504	20230725	2.58	935	-44.71	20230110	504	2.58	20230725	5190	-90.04	20220728	504	2.58	20230725	1.29	N	192410	200	217 억		491364	N	N	0	N	00	N
38	20230725	120858	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	520	-11	5	-2.07	189632999	368677	76.14	531	531	504	690	372	531	514.36	0.45	0	95830	573	551	541	519	509	547	515	218	159	200	360	1	1	108796360	566	-2.67	0.97	12	0.34	-195.00	536.00	2077	20220728	-74.96	504	20230725	3.17	935	-44.39	20230110	504	3.17	20230725	5190	-89.98	20220728	504	3.17	20230725	1.29	N	192410	200	217 억		491364	N	N	0	N	00	N
39	20230725	110856	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	519	-12	5	-2.26	185564334	360835	74.52	531	531	504	690	372	531	514.26	0.45	0	96260	573	551	541	519	509	547	515	218	159	200	360	1	1	108796360	565	-2.66	0.97	12	0.33	-195.00	536.00	2077	20220728	-75.01	504	20230725	2.98	935	-44.49	20230110	504	2.98	20230725	5190	-90.00	20220728	504	2.98	20230725	1.29	N	192410	200	217 억		491364	N	N	0	N	00	N
40	20230725	100855	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	518	-13	5	-2.45	165927981	322777	66.66	531	531	504	690	372	531	514.06	0.45	0	94775	573	551	541	519	509	547	515	218	159	200	360	1	1	108796360	564	-2.66	0.97	12	0.30	-195.00	536.00	2077	20220728	-75.06	504	20230725	2.78	935	-44.60	20230110	504	2.78	20230725	5190	-90.02	20220728	504	2.78	20230725	1.29	N	192410	200	217 억		491364	N	N	0	N	00	N
41	20230725	090855	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	526	-5	5	-0.94	10833286	20543	4.24	531	531	521	690	372	531	527.35	0.45	0	5860	573	551	541	519	509	547	515	218	159	200	360	1	1	108796360	572	-2.70	0.98	12	0.02	-195.00	536.00	2077	20220728	-74.68	521	20230725	0.96	935	-43.74	20230110	521	0.96	20230725	5190	-89.87	20220728	521	0.96	20230725	1.29	N	192410	200	217 억		491364	N	N	0	N	00	N
42	20230724	160856	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	531	-32	5	-5.68	261921723	484225	196.22	560	563	531	731	395	563	540.96	0.43	0	21520	596	579	569	552	542	574	547	218	168	200	380	1	1	108796360	578	-2.72	0.99	12	0.45	-195.00	536.00	2077	20220728	-74.43	531	20230724	0.00	935	-43.21	20230110	531	0.00	20230724	5190	-89.77	20220728	531	0.00	20230724	1.32	N	192410	200	217 억		464229	N	N	0	N	00	N
43	20230724	150853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	540	-23	5	-4.09	225719835	416499	168.77	560	563	535	731	395	563	541.95	0.43	0	25017	596	579	569	552	542	574	547	218	168	200	380	1	1	108796360	588	-2.77	1.01	12	0.38	-195.00	536.00	2077	20220728	-74.00	531	20230719	1.69	935	-42.25	20230110	531	1.69	20230719	5190	-89.60	20220728	531	1.69	20230719	1.32	N	192410	200	217 억		464229	N	N	0	N	00	N
44	20230724	140851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	542	-21	5	-3.73	177511975	326951	132.49	560	563	536	731	395	563	542.93	0.43	0	22897	596	579	569	552	542	574	547	218	168	200	380	1	1	108796360	590	-2.78	1.01	12	0.30	-195.00	536.00	2077	20220728	-73.90	531	20230719	2.07	935	-42.03	20230110	531	2.07	20230719	5190	-89.56	20220728	531	2.07	20230719	1.32	N	192410	200	217 억		464229	N	N	0	N	00	N
45	20230724	130852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	540	-23	5	-4.09	145526061	267477	108.39	560	563	536	731	395	563	544.07	0.43	0	-3872	596	579	569	552	542	574	547	218	168	200	380	1	1	108796360	588	-2.77	1.01	12	0.25	-195.00	536.00	2077	20220728	-74.00	531	20230719	1.69	935	-42.25	20230110	531	1.69	20230719	5190	-89.60	20220728	531	1.69	20230719	1.32	N	192410	200	217 억		464229	N	N	0	N	00	N
46	20230724	120853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	546	-17	5	-3.02	115783432	212409	86.07	560	563	536	731	395	563	545.10	0.43	0	-7118	596	579	569	552	542	574	547	218	168	200	380	1	1	108796360	594	-2.80	1.02	12	0.20	-195.00	536.00	2077	20220728	-73.71	531	20230719	2.82	935	-41.60	20230110	531	2.82	20230719	5190	-89.48	20220728	531	2.82	20230719	1.32	N	192410	200	217 억		464229	N	N	0	N	00	N
47	20230724	110857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	537	-26	5	-4.62	91301265	167237	67.77	560	563	536	731	395	563	545.94	0.43	0	5293	596	579	569	552	542	574	547	218	168	200	380	1	1	108796360	584	-2.75	1.00	12	0.15	-195.00	536.00	2077	20220728	-74.15	531	20230719	1.13	935	-42.57	20230110	531	1.13	20230719	5190	-89.65	20220728	531	1.13	20230719	1.32	N	192410	200	217 억		464229	N	N	0	N	00	N
48	20230724	100848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	544	-19	5	-3.37	55696342	101312	41.05	560	563	540	731	395	563	549.75	0.43	0	-6461	596	579	569	552	542	574	547	218	168	200	380	1	1	108796360	592	-2.79	1.01	12	0.09	-195.00	536.00	2077	20220728	-73.81	531	20230719	2.45	935	-41.82	20230110	531	2.45	20230719	5190	-89.52	20220728	531	2.45	20230719	1.32	N	192410	200	217 억		464229	N	N	0	N	00	N
49	20230724	090853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	560	-3	5	-0.53	9834851	17753	7.19	560	563	552	731	395	563	553.98	0.43	0	646	596	579	569	552	542	574	547	218	168	200	380	1	1	108796360	609	-2.87	1.04	12	0.02	-195.00	536.00	2077	20220728	-73.04	531	20230719	5.46	935	-40.11	20230110	531	5.46	20230719	5190	-89.21	20220728	531	5.46	20230719	1.32	N	192410	200	217 억		464229	N	N	0	N	00	N
50	20230721	160843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	563	-6	5	-1.05	138030201	244844	41.17	583	586	559	739	399	569	563.75	0.49	0	-67150	613	591	579	557	545	585	551	218	170	200	380	1	1	108796360	613	-2.89	1.05	12	0.23	-195.00	536.00	2077	20220728	-72.89	531	20230719	6.03	935	-39.79	20230110	531	6.03	20230719	5190	-89.15	20220728	531	6.03	20230719	1.41	N	192410	200	217 억		531452	N	N	0	N	00	N
51	20230721	150846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	562	-7	5	-1.23	125860743	223161	37.53	583	586	559	739	399	569	563.99	0.49	0	-67340	613	591	579	557	545	585	551	218	170	200	380	1	1	108796360	611	-2.88	1.05	12	0.21	-195.00	536.00	2077	20220728	-72.94	531	20230719	5.84	935	-39.89	20230110	531	5.84	20230719	5190	-89.17	20220728	531	5.84	20230719	1.41	N	192410	200	217 억		531452	N	N	0	N	00	N
52	20230721	140843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	564	-5	5	-0.88	98137856	173674	29.20	583	586	560	739	399	569	565.07	0.49	0	-45981	613	591	579	557	545	585	551	218	170	200	380	1	1	108796360	614	-2.89	1.05	12	0.16	-195.00	536.00	2077	20220728	-72.85	531	20230719	6.21	935	-39.68	20230110	531	6.21	20230719	5190	-89.13	20220728	531	6.21	20230719	1.41	N	192410	200	217 억		531452	N	N	0	N	00	N
53	20230721	130846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	563	-6	5	-1.05	87588646	154917	26.05	583	586	560	739	399	569	565.39	0.49	0	-38523	613	591	579	557	545	585	551	218	170	200	380	1	1	108796360	613	-2.89	1.05	12	0.14	-195.00	536.00	2077	20220728	-72.89	531	20230719	6.03	935	-39.79	20230110	531	6.03	20230719	5190	-89.15	20220728	531	6.03	20230719	1.41	N	192410	200	217 억		531452	N	N	0	N	00	N
54	20230721	120857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	566	-3	5	-0.53	74163554	131097	22.05	583	586	560	739	399	569	565.72	0.49	0	-18749	613	591	579	557	545	585	551	218	170	200	380	1	1	108796360	616	-2.90	1.06	12	0.12	-195.00	536.00	2077	20220728	-72.75	531	20230719	6.59	935	-39.47	20230110	531	6.59	20230719	5190	-89.09	20220728	531	6.59	20230719	1.41	N	192410	200	217 억		531452	N	N	0	N	00	N
55	20230721	110853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	567	-2	5	-0.35	64109932	113372	19.06	583	586	560	739	399	569	565.48	0.49	0	-17178	613	591	579	557	545	585	551	218	170	200	380	1	1	108796360	617	-2.91	1.06	12	0.10	-195.00	536.00	2077	20220728	-72.70	531	20230719	6.78	935	-39.36	20230110	531	6.78	20230719	5190	-89.08	20220728	531	6.78	20230719	1.41	N	192410	200	217 억		531452	N	N	0	N	00	N
56	20230721	100851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	569	0	3	0.00	39524709	69786	11.74	583	586	560	739	399	569	566.37	0.49	0	-13888	613	591	579	557	545	585	551	218	170	200	380	1	1	108796360	619	-2.92	1.06	12	0.06	-195.00	536.00	2077	20220728	-72.60	531	20230719	7.16	935	-39.14	20230110	531	7.16	20230719	5190	-89.04	20220728	531	7.16	20230719	1.41	N	192410	200	217 억		531452	N	N	0	N	00	N
57	20230721	090850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	562	-7	5	-1.23	15451758	27196	4.57	583	586	560	739	399	569	568.16	0.49	0	-1564	613	591	579	557	545	585	551	218	170	200	380	1	1	108796360	611	-2.88	1.05	12	0.02	-195.00	536.00	2077	20220728	-72.94	531	20230719	5.84	935	-39.89	20230110	531	5.84	20230719	5190	-89.17	20220728	531	5.84	20230719	1.41	N	192410	200	217 억		531452	N	N	0	N	00	N
58	20230720	160842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	569	-25	5	-4.21	340578844	591868	19.17	594	601	567	772	416	594	575.45	0.55	0	-73932	664	629	580	545	496	646	562	218	178	200	400	1	1	108796360	619	-2.92	1.06	12	0.54	-195.00	536.00	2077	20220728	-72.60	531	20230719	7.16	935	-39.14	20230110	531	7.16	20230719	5190	-89.04	20220728	531	7.16	20230719	1.40	N	192410	200	217 억		602845	N	N	0	N	00	N
59	20230720	150842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	573	-21	5	-3.54	314287298	545785	17.68	594	601	567	772	416	594	575.84	0.55	0	-59154	664	629	580	545	496	646	562	218	178	200	400	1	1	108796360	623	-2.94	1.07	12	0.50	-195.00	536.00	2077	20220728	-72.41	531	20230719	7.91	935	-38.72	20230110	531	7.91	20230719	5190	-88.96	20220728	531	7.91	20230719	1.40	N	192410	200	217 억		602845	N	N	0	N	00	N
60	20230720	140840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	574	-20	5	-3.37	277816851	482071	15.61	594	601	567	772	416	594	576.30	0.55	0	-44328	664	629	580	545	496	646	562	218	178	200	400	1	1	108796360	624	-2.94	1.07	12	0.44	-195.00	536.00	2077	20220728	-72.36	531	20230719	8.10	935	-38.61	20230110	531	8.10	20230719	5190	-88.94	20220728	531	8.10	20230719	1.40	N	192410	200	217 억		602845	N	N	0	N	00	N
61	20230720	130841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	577	-17	5	-2.86	254180973	440908	14.28	594	601	567	772	416	594	576.49	0.55	0	-34143	664	629	580	545	496	646	562	218	178	200	400	1	1	108796360	628	-2.96	1.08	12	0.41	-195.00	536.00	2077	20220728	-72.22	531	20230719	8.66	935	-38.29	20230110	531	8.66	20230719	5190	-88.88	20220728	531	8.66	20230719	1.40	N	192410	200	217 억		602845	N	N	0	N	00	N
62	20230720	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	578	-16	5	-2.69	241343989	418653	13.56	594	601	567	772	416	594	576.48	0.55	0	-31251	664	629	580	545	496	646	562	218	178	200	400	1	1	108796360	629	-2.96	1.08	12	0.38	-195.00	536.00	2077	20220728	-72.17	531	20230719	8.85	935	-38.18	20230110	531	8.85	20230719	5190	-88.86	20220728	531	8.85	20230719	1.40	N	192410	200	217 억		602845	N	N	0	N	00	N
63	20230720	110845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	570	-24	5	-4.04	165701966	286277	9.27	594	601	567	772	416	594	578.82	0.55	0	-33888	664	629	580	545	496	646	562	218	178	200	400	1	1	108796360	620	-2.92	1.06	12	0.26	-195.00	536.00	2077	20220728	-72.56	531	20230719	7.34	935	-39.04	20230110	531	7.34	20230719	5190	-89.02	20220728	531	7.34	20230719	1.40	N	192410	200	217 억		602845	N	N	0	N	00	N
64	20230720	100836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	575	-19	5	-3.20	136860531	235748	7.64	594	601	567	772	416	594	580.54	0.55	0	-27398	664	629	580	545	496	646	562	218	178	200	400	1	1	108796360	626	-2.95	1.07	12	0.22	-195.00	536.00	2077	20220728	-72.32	531	20230719	8.29	935	-38.50	20230110	531	8.29	20230719	5190	-88.92	20220728	531	8.29	20230719	1.40	N	192410	200	217 억		602845	N	N	0	N	00	N
65	20230720	090838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	594	0	3	0.00	28699435	48343	1.57	594	601	588	772	416	594	593.66	0.55	0	-13938	664	629	580	545	496	646	562	218	178	200	400	1	1	108796360	646	-3.05	1.11	12	0.04	-195.00	536.00	2077	20220728	-71.40	531	20230719	11.86	935	-36.47	20230110	531	11.86	20230719	5190	-88.55	20220728	531	11.86	20230719	1.40	N	192410	200	217 억		602845	N	N	0	N	00	N
66	20230719	160853	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	594	21	2	3.66	1786674969	3082919	1009.83	535	615	531	744	402	573	579.53	0.44	0	143410	610	591	579	560	548	585	554	218	171	200	380	1	1	108796360	646	-3.05	1.11	12	2.83	-195.00	536.00	2077	20220728	-71.40	531	20230719	11.86	935	-36.47	20230110	531	11.86	20230719	5190	-88.55	20220728	531	11.86	20230719	1.41	N	192410	200	217 억		473740	N	N	0	N	00	N
67	20230719	150853	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	594	21	2	3.66	1767960370	3051390	999.50	535	615	531	744	402	573	579.40	0.44	0	144655	610	591	579	560	548	585	554	218	171	200	380	1	1	108796360	646	-3.05	1.11	12	2.80	-195.00	536.00	2077	20220728	-71.40	531	20230719	11.86	935	-36.47	20230110	531	11.86	20230719	5190	-88.55	20220728	531	11.86	20230719	1.41	N	192410	200	217 억		473740	N	N	0	N	00	N
68	20230719	140854	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	592	19	2	3.32	1659630456	2869734	940.00	535	615	531	744	402	573	578.32	0.44	0	53212	610	591	579	560	548	585	554	218	171	200	380	1	1	108796360	644	-3.04	1.10	12	2.64	-195.00	536.00	2077	20220728	-71.50	531	20230719	11.49	935	-36.68	20230110	531	11.49	20230719	5190	-88.59	20220728	531	11.49	20230719	1.41	N	192410	200	217 억		473740	N	N	0	N	00	N
69	20230719	130844	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	589	16	2	2.79	1279293765	2232800	731.37	535	615	531	744	402	573	572.95	0.44	0	45534	610	591	579	560	548	585	554	218	171	200	380	1	1	108796360	641	-3.02	1.10	12	2.05	-195.00	536.00	2077	20220728	-71.64	531	20230719	10.92	935	-37.01	20230110	531	10.92	20230719	5190	-88.65	20220728	531	10.92	20230719	1.41	N	192410	200	217 억		473740	N	N	0	N	00	N
70	20230719	120857	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	568	-5	5	-0.87	443984781	819874	268.55	535	576	531	744	402	573	541.53	0.44	0	130308	610	591	579	560	548	585	554	218	171	200	380	1	1	108796360	618	-2.91	1.06	12	0.75	-195.00	536.00	2077	20220728	-72.65	531	20230719	6.97	935	-39.25	20230110	531	6.97	20230719	5190	-89.06	20220728	531	6.97	20230719	1.41	N	192410	200	217 억		473740	N	N	0	N	00	N
71	20230719	110855	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	544	-29	5	-5.06	368112926	682046	223.41	535	576	531	744	402	573	539.72	0.44	0	83108	610	591	579	560	548	585	554	218	171	200	380	1	1	108796360	592	-2.79	1.01	12	0.63	-195.00	536.00	2077	20220728	-73.81	531	20230719	2.45	935	-41.82	20230110	531	2.45	20230719	5190	-89.52	20220728	531	2.45	20230719	1.41	N	192410	200	217 억		473740	N	N	0	N	00	N
72	20230719	100848	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	535	-38	5	-6.63	329798590	611197	200.20	535	576	531	744	402	573	539.59	0.44	0	75291	610	591	579	560	548	585	554	218	171	200	380	1	1	108796360	582	-2.74	1.00	12	0.56	-195.00	536.00	2077	20220728	-74.24	531	20230719	0.75	935	-42.78	20230110	531	0.75	20230719	5190	-89.69	20220728	531	0.75	20230719	1.41	N	192410	200	217 억		473740	N	N	0	N	00	N
73	20230719	090848	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	556	-17	5	-2.97	105013363	193008	63.22	535	576	532	744	402	573	544.09	0.44	0	32406	610	591	579	560	548	585	554	218	171	200	380	1	1	108796360	605	-2.85	1.04	12	0.18	-195.00	536.00	2077	20220728	-73.23	532	20230719	4.51	935	-40.53	20230110	532	4.51	20230719	5190	-89.29	20220728	532	4.51	20230719	1.41	N	192410	200	217 억		473740	N	N	0	N	00	N
74	20230718	160847	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	573	-13	5	-2.22	175144574	302712	145.01	583	598	567	761	411	586	578.58	0.47	0	-33178	607	596	590	579	573	593	576	218	175	200	390	1	1	108796360	623	-2.94	1.07	12	0.28	-195.00	536.00	2077	20220728	-72.41	567	20230718	1.06	935	-38.72	20230110	567	1.06	20230718	5190	-88.96	20220728	567	1.06	20230718	1.40	N	192410	200	217 억		507060	N	N	0	N	00	N
75	20230718	150845	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	572	-14	5	-2.39	161183892	278216	133.28	583	598	570	761	411	586	579.35	0.47	0	-30338	607	596	590	579	573	593	576	218	175	200	390	1	1	108796360	622	-2.93	1.07	12	0.26	-195.00	536.00	2077	20220728	-72.46	570	20230718	0.35	935	-38.82	20230110	570	0.35	20230718	5190	-88.98	20220728	570	0.35	20230718	1.40	N	192410	200	217 억		507060	N	N	0	N	00	N
76	20230718	140842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	581	-5	5	-0.85	104469338	179340	85.91	583	598	576	761	411	586	582.52	0.47	0	-32569	607	596	590	579	573	593	576	218	175	200	390	1	1	108796360	632	-2.98	1.08	12	0.16	-195.00	536.00	2077	20220728	-72.03	575	20230714	1.04	935	-37.86	20230110	575	1.04	20230714	5190	-88.81	20220728	575	1.04	20230714	1.40	N	192410	200	217 억		507060	N	N	0	N	00	N
77	20230718	130843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	580	-6	5	-1.02	92847384	159248	76.29	583	598	578	761	411	586	583.04	0.47	0	-26613	607	596	590	579	573	593	576	218	175	200	390	1	1	108796360	631	-2.97	1.08	12	0.15	-195.00	536.00	2077	20220728	-72.08	575	20230714	0.87	935	-37.97	20230110	575	0.87	20230714	5190	-88.82	20220728	575	0.87	20230714	1.40	N	192410	200	217 억		507060	N	N	0	N	00	N
78	20230718	120850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	584	-2	5	-0.34	80861777	138556	66.37	583	598	579	761	411	586	583.60	0.47	0	-11665	607	596	590	579	573	593	576	218	175	200	390	1	1	108796360	635	-2.99	1.09	12	0.13	-195.00	536.00	2077	20220728	-71.88	575	20230714	1.57	935	-37.54	20230110	575	1.57	20230714	5190	-88.75	20220728	575	1.57	20230714	1.40	N	192410	200	217 억		507060	N	N	0	N	00	N
79	20230718	110850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	583	-3	5	-0.51	58949367	100774	48.28	583	598	580	761	411	586	584.97	0.47	0	-7190	607	596	590	579	573	593	576	218	175	200	390	1	1	108796360	634	-2.99	1.09	12	0.09	-195.00	536.00	2077	20220728	-71.93	575	20230714	1.39	935	-37.65	20230110	575	1.39	20230714	5190	-88.77	20220728	575	1.39	20230714	1.40	N	192410	200	217 억		507060	N	N	0	N	00	N
80	20230718	100842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	587	1	2	0.17	32166484	54785	26.24	583	598	582	761	411	586	587.14	0.47	0	-7526	607	596	590	579	573	593	576	218	175	200	390	1	1	108796360	639	-3.01	1.10	12	0.05	-195.00	536.00	2077	20220728	-71.74	575	20230714	2.09	935	-37.22	20230110	575	2.09	20230714	5190	-88.69	20220728	575	2.09	20230714	1.40	N	192410	200	217 억		507060	N	N	0	N	00	N
81	20230718	090841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	592	6	2	1.02	4524378	7650	3.66	583	598	583	761	411	586	591.42	0.47	0	-1620	607	596	590	579	573	593	576	218	175	200	390	1	1	108796360	644	-3.04	1.10	12	0.01	-195.00	536.00	2077	20220728	-71.50	575	20230714	2.96	935	-36.68	20230110	575	2.96	20230714	5190	-88.59	20220728	575	2.96	20230714	1.40	N	192410	200	217 억		507060	N	N	0	N	00	N
82	20230717	160842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	586	-2	5	-0.34	122362977	208018	62.30	594	601	584	764	412	588	588.23	0.45	0	17411	607	597	586	576	565	592	571	218	176	200	390	1	1	108796360	638	-3.01	1.09	12	0.19	-195.00	536.00	2077	20220728	-71.79	575	20230714	1.91	935	-37.33	20230110	575	1.91	20230714	5190	-88.71	20220728	575	1.91	20230714	1.43	N	192410	200	217 억		489639	N	N	0	N	00	N
83	20230717	150839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	584	-4	5	-0.68	108879106	185008	55.41	594	601	584	764	412	588	588.51	0.45	0	32925	607	597	586	576	565	592	571	218	176	200	390	1	1	108796360	635	-2.99	1.09	12	0.17	-195.00	536.00	2077	20220728	-71.88	575	20230714	1.57	935	-37.54	20230110	575	1.57	20230714	5190	-88.75	20220728	575	1.57	20230714	1.43	N	192410	200	217 억		489639	N	N	0	N	00	N
84	20230717	140842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	591	3	2	0.51	80586627	136650	40.92	594	601	584	764	412	588	589.73	0.45	0	5423	607	597	586	576	565	592	571	218	176	200	390	1	1	108796360	643	-3.03	1.10	12	0.13	-195.00	536.00	2077	20220728	-71.55	575	20230714	2.78	935	-36.79	20230110	575	2.78	20230714	5190	-88.61	20220728	575	2.78	20230714	1.43	N	192410	200	217 억		489639	N	N	0	N	00	N
85	20230717	130833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	589	1	2	0.17	61317559	103888	31.11	594	601	584	764	412	588	590.23	0.45	0	-1012	607	597	586	576	565	592	571	218	176	200	390	1	1	108796360	641	-3.02	1.10	12	0.10	-195.00	536.00	2077	20220728	-71.64	575	20230714	2.43	935	-37.01	20230110	575	2.43	20230714	5190	-88.65	20220728	575	2.43	20230714	1.43	N	192410	200	217 억		489639	N	N	0	N	00	N
86	20230717	120844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	589	1	2	0.17	55994026	94844	28.40	594	601	584	764	412	588	590.38	0.45	0	-1012	607	597	586	576	565	592	571	218	176	200	390	1	1	108796360	641	-3.02	1.10	12	0.09	-195.00	536.00	2077	20220728	-71.64	575	20230714	2.43	935	-37.01	20230110	575	2.43	20230714	5190	-88.65	20220728	575	2.43	20230714	1.43	N	192410	200	217 억		489639	N	N	0	N	00	N
87	20230717	110835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	592	4	2	0.68	54804624	92827	27.80	594	601	584	764	412	588	590.40	0.45	0	-1012	607	597	586	576	565	592	571	218	176	200	390	1	1	108796360	644	-3.04	1.10	12	0.09	-195.00	536.00	2077	20220728	-71.50	575	20230714	2.96	935	-36.68	20230110	575	2.96	20230714	5190	-88.59	20220728	575	2.96	20230714	1.43	N	192410	200	217 억		489639	N	N	0	N	00	N
88	20230717	100835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	584	-4	5	-0.68	41151611	69660	20.86	594	601	584	764	412	588	590.75	0.45	0	-3727	607	597	586	576	565	592	571	218	176	200	390	1	1	108796360	635	-2.99	1.09	12	0.06	-195.00	536.00	2077	20220728	-71.88	575	20230714	1.57	935	-37.54	20230110	575	1.57	20230714	5190	-88.75	20220728	575	1.57	20230714	1.43	N	192410	200	217 억		489639	N	N	0	N	00	N
89	20230717	090835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	592	4	2	0.68	16873050	28406	8.51	594	601	591	764	412	588	594.00	0.45	0	-4741	607	597	586	576	565	592	571	218	176	200	390	1	1	108796360	644	-3.04	1.10	12	0.03	-195.00	536.00	2077	20220728	-71.50	575	20230714	2.96	935	-36.68	20230110	575	2.96	20230714	5190	-88.59	20220728	575	2.96	20230714	1.43	N	192410	200	217 억		489639	N	N	0	N	00	N
90	20230714	160834	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	588	-3	5	-0.51	189158617	323553	140.50	591	596	575	768	414	591	584.63	0.49	0	-40439	610	600	595	585	580	605	590	218	177	200	400	1	1	108796360	640	-3.02	1.10	12	0.30	-195.00	536.00	2077	20220728	-71.69	575	20230714	2.26	935	-37.11	20230110	575	2.26	20230714	5190	-88.67	20220728	575	2.26	20230714	1.42	N	192410	200	217 억		530158	N	N	0	N	00	N
91	20230714	150837	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	588	-3	5	-0.51	181930622	311242	135.15	591	596	575	768	414	591	584.53	0.49	0	-40368	610	600	595	585	580	605	590	218	177	200	400	1	1	108796360	640	-3.02	1.10	12	0.29	-195.00	536.00	2077	20220728	-71.69	575	20230714	2.26	935	-37.11	20230110	575	2.26	20230714	5190	-88.67	20220728	575	2.26	20230714	1.42	N	192410	200	217 억		530158	N	N	0	N	00	N
92	20230714	140842	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	582	-9	5	-1.52	166106324	284141	123.38	591	596	575	768	414	591	584.59	0.49	0	-32448	610	600	595	585	580	605	590	218	177	200	400	1	1	108796360	633	-2.98	1.09	12	0.26	-195.00	536.00	2077	20220728	-71.98	575	20230714	1.22	935	-37.75	20230110	575	1.22	20230714	5190	-88.79	20220728	575	1.22	20230714	1.42	N	192410	200	217 억		530158	N	N	0	N	00	N
93	20230714	130829	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	588	-3	5	-0.51	147827230	252823	109.78	591	596	575	768	414	591	584.71	0.49	0	-32275	610	600	595	585	580	605	590	218	177	200	400	1	1	108796360	640	-3.02	1.10	12	0.23	-195.00	536.00	2077	20220728	-71.69	575	20230714	2.26	935	-37.11	20230110	575	2.26	20230714	5190	-88.67	20220728	575	2.26	20230714	1.42	N	192410	200	217 억		530158	N	N	0	N	00	N
94	20230714	120830	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	584	-7	5	-1.18	122008390	208678	90.61	591	596	575	768	414	591	584.67	0.49	0	1745	610	600	595	585	580	605	590	218	177	200	400	1	1	108796360	635	-2.99	1.09	12	0.19	-195.00	536.00	2077	20220728	-71.88	575	20230714	1.57	935	-37.54	20230110	575	1.57	20230714	5190	-88.75	20220728	575	1.57	20230714	1.42	N	192410	200	217 억		530158	N	N	0	N	00	N
95	20230714	110840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	589	-2	5	-0.34	69305462	117865	51.18	591	596	583	768	414	591	588.01	0.49	0	-853	610	600	595	585	580	605	590	218	177	200	400	1	1	108796360	641	-3.02	1.10	12	0.11	-195.00	536.00	2077	20220728	-71.64	580	20230707	1.55	935	-37.01	20230110	580	1.55	20230707	5190	-88.65	20220728	580	1.55	20230707	1.42	N	192410	200	217 억		530158	N	N	0	N	00	N
96	20230714	100841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	593	2	2	0.34	22384675	37864	16.44	591	596	589	768	414	591	591.19	0.49	0	-11403	610	600	595	585	580	605	590	218	177	200	400	1	1	108796360	645	-3.04	1.11	12	0.03	-195.00	536.00	2077	20220728	-71.45	580	20230707	2.24	935	-36.58	20230110	580	2.24	20230707	5190	-88.57	20220728	580	2.24	20230707	1.42	N	192410	200	217 억		530158	N	N	0	N	00	N
97	20230714	090837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	594	3	2	0.51	6589969	11177	4.85	591	596	589	768	414	591	589.60	0.49	0	2178	610	600	595	585	580	605	590	218	177	200	400	1	1	108796360	646	-3.05	1.11	12	0.01	-195.00	536.00	2077	20220728	-71.40	580	20230707	2.41	935	-36.47	20230110	580	2.41	20230707	5190	-88.55	20220728	580	2.41	20230707	1.42	N	192410	200	217 억		530158	N	N	0	N	00	N
98	20230713	160832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	591	-4	5	-0.67	135044922	226741	92.52	590	605	590	773	417	595	595.59	0.47	0	18183	635	615	602	582	569	608	575	218	178	200	400	1	1	108796360	643	-3.03	1.10	12	0.21	-195.00	536.00	2077	20220728	-71.55	580	20230707	1.90	935	-36.79	20230110	580	1.90	20230707	5190	-88.61	20220728	580	1.90	20230707	1.41	N	192410	200	217 억		511975	N	N	0	N	00	N
99	20230713	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	595	0	3	0.00	119031903	199731	81.50	590	605	590	773	417	595	595.96	0.47	0	18217	635	615	602	582	569	608	575	218	178	200	400	1	1	108796360	647	-3.05	1.11	12	0.18	-195.00	536.00	2077	20220728	-71.35	580	20230707	2.59	935	-36.36	20230110	580	2.59	20230707	5190	-88.54	20220728	580	2.59	20230707	1.41	N	192410	200	217 억		511975	N	N	0	N	00	N
100	20230713	140827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	598	3	2	0.50	106022768	177841	72.57	590	605	590	773	417	595	596.17	0.47	0	20314	635	615	602	582	569	608	575	218	178	200	400	1	1	108796360	651	-3.07	1.12	12	0.16	-195.00	536.00	2077	20220728	-71.21	580	20230707	3.10	935	-36.04	20230110	580	3.10	20230707	5190	-88.48	20220728	580	3.10	20230707	1.41	N	192410	200	217 억		511975	N	N	0	N	00	N
101	20230713	130831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	593	-2	5	-0.34	85982359	144358	58.90	590	605	590	773	417	595	595.62	0.47	0	21668	635	615	602	582	569	608	575	218	178	200	400	1	1	108796360	645	-3.04	1.11	12	0.13	-195.00	536.00	2077	20220728	-71.45	580	20230707	2.24	935	-36.58	20230110	580	2.24	20230707	5190	-88.57	20220728	580	2.24	20230707	1.41	N	192410	200	217 억		511975	N	N	0	N	00	N
102	20230713	120827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	596	1	2	0.17	71164677	119368	48.71	590	605	590	773	417	595	596.18	0.47	0	29002	635	615	602	582	569	608	575	218	178	200	400	1	1	108796360	648	-3.06	1.11	12	0.11	-195.00	536.00	2077	20220728	-71.30	580	20230707	2.76	935	-36.26	20230110	580	2.76	20230707	5190	-88.52	20220728	580	2.76	20230707	1.41	N	192410	200	217 억		511975	N	N	0	N	00	N
103	20230713	110830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	598	3	2	0.50	64602338	108324	44.20	590	605	590	773	417	595	596.38	0.47	0	29213	635	615	602	582	569	608	575	218	178	200	400	1	1	108796360	651	-3.07	1.12	12	0.10	-195.00	536.00	2077	20220728	-71.21	580	20230707	3.10	935	-36.04	20230110	580	3.10	20230707	5190	-88.48	20220728	580	3.10	20230707	1.41	N	192410	200	217 억		511975	N	N	0	N	00	N
104	20230713	100825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	597	2	2	0.34	27779523	46325	18.90	590	605	590	773	417	595	599.67	0.47	0	16629	635	615	602	582	569	608	575	218	178	200	400	1	1	108796360	650	-3.06	1.11	12	0.04	-195.00	536.00	2077	20220728	-71.26	580	20230707	2.93	935	-36.15	20230110	580	2.93	20230707	5190	-88.50	20220728	580	2.93	20230707	1.41	N	192410	200	217 억		511975	N	N	0	N	00	N
105	20230713	090819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	599	4	2	0.67	1470609	2484	1.01	590	600	590	773	417	595	592.03	0.47	0	-165	635	615	602	582	569	608	575	218	178	200	400	1	1	108796360	652	-3.07	1.12	12	0.00	-195.00	536.00	2077	20220728	-71.16	580	20230707	3.28	935	-35.94	20230110	580	3.28	20230707	5190	-88.46	20220728	580	3.28	20230707	1.41	N	192410	200	217 억		511975	N	N	0	N	00	N
106	20230712	160823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	595	-8	5	-1.33	145445306	244768	119.04	622	622	589	783	423	603	594.22	0.51	0	-40834	613	608	600	595	587	610	597	218	180	200	410	1	1	108796360	647	-3.05	1.11	12	0.22	-195.00	536.00	2077	20220728	-71.35	580	20230707	2.59	935	-36.36	20230110	580	2.59	20230707	5190	-88.54	20220728	580	2.59	20230707	1.41	N	192410	200	217 억		552809	N	N	0	N	00	N
107	20230712	150818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	594	-9	5	-1.49	138112607	232418	113.03	622	622	589	783	423	603	594.24	0.51	0	-40676	613	608	600	595	587	610	597	218	180	200	410	1	1	108796360	646	-3.05	1.11	12	0.21	-195.00	536.00	2077	20220728	-71.40	580	20230707	2.41	935	-36.47	20230110	580	2.41	20230707	5190	-88.55	20220728	580	2.41	20230707	1.41	N	192410	200	217 억		552809	N	N	0	N	00	N
108	20230712	140816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	593	-10	5	-1.66	118172208	198714	96.64	622	622	589	783	423	603	594.68	0.51	0	-34070	613	608	600	595	587	610	597	218	180	200	410	1	1	108796360	645	-3.04	1.11	12	0.18	-195.00	536.00	2077	20220728	-71.45	580	20230707	2.24	935	-36.58	20230110	580	2.24	20230707	5190	-88.57	20220728	580	2.24	20230707	1.41	N	192410	200	217 억		552809	N	N	0	N	00	N
109	20230712	130818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	593	-10	5	-1.66	108534400	182476	88.74	622	622	589	783	423	603	594.79	0.51	0	-31809	613	608	600	595	587	610	597	218	180	200	410	1	1	108796360	645	-3.04	1.11	12	0.17	-195.00	536.00	2077	20220728	-71.45	580	20230707	2.24	935	-36.58	20230110	580	2.24	20230707	5190	-88.57	20220728	580	2.24	20230707	1.41	N	192410	200	217 억		552809	N	N	0	N	00	N
110	20230712	120821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	595	-8	5	-1.33	95749937	160902	78.25	622	622	589	783	423	603	595.08	0.51	0	-26134	613	608	600	595	587	610	597	218	180	200	410	1	1	108796360	647	-3.05	1.11	12	0.15	-195.00	536.00	2077	20220728	-71.35	580	20230707	2.59	935	-36.36	20230110	580	2.59	20230707	5190	-88.54	20220728	580	2.59	20230707	1.41	N	192410	200	217 억		552809	N	N	0	N	00	N
111	20230712	110821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	595	-8	5	-1.33	82213842	138071	67.15	622	622	589	783	423	603	595.45	0.51	0	-8685	613	608	600	595	587	610	597	218	180	200	410	1	1	108796360	647	-3.05	1.11	12	0.13	-195.00	536.00	2077	20220728	-71.35	580	20230707	2.59	935	-36.36	20230110	580	2.59	20230707	5190	-88.54	20220728	580	2.59	20230707	1.41	N	192410	200	217 억		552809	N	N	0	N	00	N
112	20230712	100821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	601	-2	5	-0.33	34204107	56972	27.71	622	622	593	783	423	603	600.37	0.51	0	-18833	613	608	600	595	587	610	597	218	180	200	410	1	1	108796360	654	-3.08	1.12	12	0.05	-195.00	536.00	2077	20220728	-71.06	580	20230707	3.62	935	-35.72	20230110	580	3.62	20230707	5190	-88.42	20220728	580	3.62	20230707	1.41	N	192410	200	217 억		552809	N	N	0	N	00	N
113	20230712	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	605	2	2	0.33	7065451	11704	5.69	622	622	599	783	423	603	603.68	0.51	0	-5572	613	608	600	595	587	610	597	218	180	200	410	1	1	108796360	658	-3.10	1.13	12	0.01	-195.00	536.00	2077	20220728	-70.87	580	20230707	4.31	935	-35.29	20230110	580	4.31	20230707	5190	-88.34	20220728	580	4.31	20230707	1.41	N	192410	200	217 억		552809	N	N	0	N	00	N
114	20230711	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	603	6	2	1.01	119650539	200154	72.03	598	605	592	776	418	597	597.79	0.48	0	34747	616	606	598	588	580	606	588	218	179	200	400	1	1	108796360	656	-3.09	1.12	12	0.18	-195.00	536.00	2077	20220728	-70.97	580	20230707	3.97	935	-35.51	20230110	580	3.97	20230707	5190	-88.38	20220728	580	3.97	20230707	1.41	N	192410	200	217 억		523784	N	N	0	N	00	N
115	20230711	150807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	599	2	2	0.34	104104552	174292	62.72	598	605	592	776	418	597	597.30	0.48	0	34747	616	606	598	588	580	606	588	218	179	200	400	1	1	108796360	652	-3.07	1.12	12	0.16	-195.00	536.00	2077	20220728	-71.16	580	20230707	3.28	935	-35.94	20230110	580	3.28	20230707	5190	-88.46	20220728	580	3.28	20230707	1.41	N	192410	200	217 억		523784	N	N	0	N	00	N
116	20230711	140802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	599	2	2	0.34	99693425	166913	60.06	598	605	592	776	418	597	597.28	0.48	0	34915	616	606	598	588	580	606	588	218	179	200	400	1	1	108796360	652	-3.07	1.12	12	0.15	-195.00	536.00	2077	20220728	-71.16	580	20230707	3.28	935	-35.94	20230110	580	3.28	20230707	5190	-88.46	20220728	580	3.28	20230707	1.41	N	192410	200	217 억		523784	N	N	0	N	00	N
117	20230711	130754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	600	3	2	0.50	95939619	160641	57.81	598	605	592	776	418	597	597.23	0.48	0	35485	616	606	598	588	580	606	588	218	179	200	400	1	1	108796360	653	-3.08	1.12	12	0.15	-195.00	536.00	2077	20220728	-71.11	580	20230707	3.45	935	-35.83	20230110	580	3.45	20230707	5190	-88.44	20220728	580	3.45	20230707	1.41	N	192410	200	217 억		523784	N	N	0	N	00	N
118	20230711	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	600	3	2	0.50	83840641	140342	50.50	598	605	592	776	418	597	597.40	0.48	0	35955	616	606	598	588	580	606	588	218	179	200	400	1	1	108796360	653	-3.08	1.12	12	0.13	-195.00	536.00	2077	20220728	-71.11	580	20230707	3.45	935	-35.83	20230110	580	3.45	20230707	5190	-88.44	20220728	580	3.45	20230707	1.41	N	192410	200	217 억		523784	N	N	0	N	00	N
119	20230711	110817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	603	6	2	1.01	79975510	133868	48.17	598	605	592	776	418	597	597.42	0.48	0	35961	616	606	598	588	580	606	588	218	179	200	400	1	1	108796360	656	-3.09	1.12	12	0.12	-195.00	536.00	2077	20220728	-70.97	580	20230707	3.97	935	-35.51	20230110	580	3.97	20230707	5190	-88.38	20220728	580	3.97	20230707	1.41	N	192410	200	217 억		523784	N	N	0	N	00	N
120	20230711	100814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	601	4	2	0.67	46646182	78305	28.18	598	602	592	776	418	597	595.70	0.48	0	33883	616	606	598	588	580	606	588	218	179	200	400	1	1	108796360	654	-3.08	1.12	12	0.07	-195.00	536.00	2077	20220728	-71.06	580	20230707	3.62	935	-35.72	20230110	580	3.62	20230707	5190	-88.42	20220728	580	3.62	20230707	1.41	N	192410	200	217 억		523784	N	N	0	N	00	N
121	20230711	090813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	597	0	3	0.00	355598	596	0.21	598	598	592	776	418	597	596.64	0.48	0	12	616	606	598	588	580	606	588	218	179	200	400	1	1	108796360	650	-3.06	1.11	12	0.00	-195.00	536.00	2077	20220728	-71.26	580	20230707	2.93	935	-36.15	20230110	580	2.93	20230707	5190	-88.50	20220728	580	2.93	20230707	1.41	N	192410	200	217 억		523784	N	N	0	N	00	N
122	20230710	160805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	597	0	3	0.00	164974740	276488	182.07	597	608	590	776	418	597	596.68	0.45	0	23671	611	604	592	585	573	607	588	218	179	200	400	1	1	108796360	650	-3.06	1.11	12	0.25	-195.00	536.00	2077	20220728	-71.26	580	20230707	2.93	935	-36.15	20230110	580	2.93	20230707	5190	-88.50	20220728	580	2.93	20230707	1.43	N	192410	200	217 억		489451	N	N	0	N	00	N
123	20230710	150807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	593	-4	5	-0.67	160397029	268803	177.01	597	608	590	776	418	597	596.71	0.45	0	26672	611	604	592	585	573	607	588	218	179	200	400	1	1	108796360	645	-3.04	1.11	12	0.25	-195.00	536.00	2077	20220728	-71.45	580	20230707	2.24	935	-36.58	20230110	580	2.24	20230707	5190	-88.57	20220728	580	2.24	20230707	1.43	N	192410	200	217 억		489451	N	N	0	N	00	N
124	20230710	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	599	2	2	0.34	139813149	234279	154.27	597	608	590	776	418	597	596.78	0.45	0	28197	611	604	592	585	573	607	588	218	179	200	400	1	1	108796360	652	-3.07	1.12	12	0.22	-195.00	536.00	2077	20220728	-71.16	580	20230707	3.28	935	-35.94	20230110	580	3.28	20230707	5190	-88.46	20220728	580	3.28	20230707	1.43	N	192410	200	217 억		489451	N	N	0	N	00	N
125	20230710	130750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	598	1	2	0.17	133593393	223884	147.43	597	608	590	776	418	597	596.71	0.45	0	27055	611	604	592	585	573	607	588	218	179	200	400	1	1	108796360	651	-3.07	1.12	12	0.21	-195.00	536.00	2077	20220728	-71.21	580	20230707	3.10	935	-36.04	20230110	580	3.10	20230707	5190	-88.48	20220728	580	3.10	20230707	1.43	N	192410	200	217 억		489451	N	N	0	N	00	N
126	20230710	120810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	595	-2	5	-0.34	92794699	155688	102.52	597	608	590	776	418	597	596.03	0.45	0	8415	611	604	592	585	573	607	588	218	179	200	400	1	1	108796360	647	-3.05	1.11	12	0.14	-195.00	536.00	2077	20220728	-71.35	580	20230707	2.59	935	-36.36	20230110	580	2.59	20230707	5190	-88.54	20220728	580	2.59	20230707	1.43	N	192410	200	217 억		489451	N	N	0	N	00	N
127	20230710	110807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	597	0	3	0.00	57771932	96608	63.62	597	608	592	776	418	597	598.00	0.45	0	5316	611	604	592	585	573	607	588	218	179	200	400	1	1	108796360	650	-3.06	1.11	12	0.09	-195.00	536.00	2077	20220728	-71.26	580	20230707	2.93	935	-36.15	20230110	580	2.93	20230707	5190	-88.50	20220728	580	2.93	20230707	1.43	N	192410	200	217 억		489451	N	N	0	N	00	N
128	20230710	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	601	4	2	0.67	45634521	76312	50.25	597	608	592	776	418	597	598.00	0.45	0	3614	611	604	592	585	573	607	588	218	179	200	400	1	1	108796360	654	-3.08	1.12	12	0.07	-195.00	536.00	2077	20220728	-71.06	580	20230707	3.62	935	-35.72	20230110	580	3.62	20230707	5190	-88.42	20220728	580	3.62	20230707	1.43	N	192410	200	217 억		489451	N	N	0	N	00	N
129	20230710	090800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	597	0	3	0.00	1994723	3347	2.20	597	597	592	776	418	597	595.97	0.45	0	-892	611	604	592	585	573	607	588	218	179	200	400	1	1	108796360	650	-3.06	1.11	12	0.00	-195.00	536.00	2077	20220728	-71.26	580	20230707	2.93	935	-36.15	20230110	580	2.93	20230707	5190	-88.50	20220728	580	2.93	20230707	1.43	N	192410	200	217 억		489451	N	N	0	N	00	N
130	20230707	160759	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	597	1	2	0.17	89231648	150738	29.13	582	599	580	774	418	596	591.97	0.46	0	-11322	624	610	599	585	574	604	579	218	178	200	400	1	1	108796360	650	-3.06	1.11	12	0.14	-195.00	536.00	2077	20220728	-71.26	580	20230707	2.93	935	-36.15	20230110	580	2.93	20230707	5190	-88.50	20220728	580	2.93	20230707	1.44	N	192410	200	217 억		500703	N	N	0	N	00	N
131	20230707	150759	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	594	-2	5	-0.34	85042255	143688	27.77	582	599	580	774	418	596	591.85	0.46	0	-11322	624	610	599	585	574	604	579	218	178	200	400	1	1	108796360	646	-3.05	1.11	12	0.13	-195.00	536.00	2077	20220728	-71.40	580	20230707	2.41	935	-36.47	20230110	580	2.41	20230707	5190	-88.55	20220728	580	2.41	20230707	1.44	N	192410	200	217 억		500703	N	N	0	N	00	N
132	20230707	140813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	596	0	3	0.00	74923427	126705	24.49	582	599	580	774	418	596	591.32	0.46	0	-8341	624	610	599	585	574	604	579	218	178	200	400	1	1	108796360	648	-3.06	1.11	12	0.12	-195.00	536.00	2077	20220728	-71.30	580	20230707	2.76	935	-36.26	20230110	580	2.76	20230707	5190	-88.52	20220728	580	2.76	20230707	1.44	N	192410	200	217 억		500703	N	N	0	N	00	N
133	20230707	130803	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	596	0	3	0.00	67645953	114447	22.12	582	599	580	774	418	596	591.07	0.46	0	-8341	624	610	599	585	574	604	579	218	178	200	400	1	1	108796360	648	-3.06	1.11	12	0.11	-195.00	536.00	2077	20220728	-71.30	580	20230707	2.76	935	-36.26	20230110	580	2.76	20230707	5190	-88.52	20220728	580	2.76	20230707	1.44	N	192410	200	217 억		500703	N	N	0	N	00	N
134	20230707	120808	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	594	-2	5	-0.34	54909882	93001	17.97	582	599	580	774	418	596	590.42	0.46	0	-2720	624	610	599	585	574	604	579	218	178	200	400	1	1	108796360	646	-3.05	1.11	12	0.09	-195.00	536.00	2077	20220728	-71.40	580	20230707	2.41	935	-36.47	20230110	580	2.41	20230707	5190	-88.55	20220728	580	2.41	20230707	1.44	N	192410	200	217 억		500703	N	N	0	N	00	N
135	20230707	110809	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	592	-4	5	-0.67	23395621	39476	7.63	582	599	580	774	418	596	592.65	0.46	0	-7360	624	610	599	585	574	604	579	218	178	200	400	1	1	108796360	644	-3.04	1.10	12	0.04	-195.00	536.00	2077	20220728	-71.50	580	20230707	2.07	935	-36.68	20230110	580	2.07	20230707	5190	-88.59	20220728	580	2.07	20230707	1.44	N	192410	200	217 억		500703	N	N	0	N	00	N
136	20230707	100759	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	596	0	3	0.00	15559301	26271	5.08	582	599	580	774	418	596	592.26	0.46	0	-4614	624	610	599	585	574	604	579	218	178	200	400	1	1	108796360	648	-3.06	1.11	12	0.02	-195.00	536.00	2077	20220728	-71.30	580	20230707	2.76	935	-36.26	20230110	580	2.76	20230707	5190	-88.52	20220728	580	2.76	20230707	1.44	N	192410	200	217 억		500703	N	N	0	N	00	N
137	20230707	090801	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	592	-4	5	-0.67	4575946	7833	1.51	582	595	580	774	418	596	584.19	0.46	0	195	624	610	599	585	574	604	579	218	178	200	400	1	1	108796360	644	-3.04	1.10	12	0.01	-195.00	536.00	2077	20220728	-71.50	580	20230707	2.07	935	-36.68	20230110	580	2.07	20230707	5190	-88.59	20220728	580	2.07	20230707	1.44	N	192410	200	217 억		500703	N	N	0	N	00	N
138	20230706	160800	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	596	-7	5	-1.16	308389571	517323	203.92	602	613	588	783	423	603	596.13	0.59	0	-141750	619	611	607	599	595	609	597	218	180	200	410	1	1	108796360	648	-3.06	1.11	12	0.48	-195.00	536.00	2077	20220728	-71.30	588	20230706	1.36	935	-36.26	20230110	588	1.36	20230706	5190	-88.52	20220728	588	1.36	20230706	1.52	N	192410	200	217 억		642545	N	N	0	N	00	N
139	20230706	150800	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	597	-6	5	-1.00	307660470	516101	203.44	602	613	588	783	423	603	596.12	0.59	0	-141749	619	611	607	599	595	609	597	218	180	200	410	1	1	108796360	650	-3.06	1.11	12	0.47	-195.00	536.00	2077	20220728	-71.26	588	20230706	1.53	935	-36.15	20230110	588	1.53	20230706	5190	-88.50	20220728	588	1.53	20230706	1.52	N	192410	200	217 억		642545	N	N	0	N	00	N
140	20230706	140801	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	601	-2	5	-0.33	260049966	436169	171.93	602	613	588	783	423	603	596.21	0.59	0	-117081	619	611	607	599	595	609	597	218	180	200	410	1	1	108796360	654	-3.08	1.12	12	0.40	-195.00	536.00	2077	20220728	-71.06	588	20230706	2.21	935	-35.72	20230110	588	2.21	20230706	5190	-88.42	20220728	588	2.21	20230706	1.52	N	192410	200	217 억		642545	N	N	0	N	00	N
141	20230706	130801	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	590	-13	5	-2.16	236996921	397322	156.62	602	613	588	783	423	603	596.49	0.59	0	-115897	619	611	607	599	595	609	597	218	180	200	410	1	1	108796360	642	-3.03	1.10	12	0.37	-195.00	536.00	2077	20220728	-71.59	588	20230706	0.34	935	-36.90	20230110	588	0.34	20230706	5190	-88.63	20220728	588	0.34	20230706	1.52	N	192410	200	217 억		642545	N	N	0	N	00	N
142	20230706	120751	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	594	-9	5	-1.49	194959086	326248	128.60	602	613	588	783	423	603	597.58	0.59	0	-82156	619	611	607	599	595	609	597	218	180	200	410	1	1	108796360	646	-3.05	1.11	12	0.30	-195.00	536.00	2077	20220728	-71.40	588	20230706	1.02	935	-36.47	20230110	588	1.02	20230706	5190	-88.55	20220728	588	1.02	20230706	1.52	N	192410	200	217 억		642545	N	N	0	N	00	N
143	20230706	110804	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	603	0	3	0.00	129363453	215975	85.14	602	613	597	783	423	603	598.97	0.59	0	-66071	619	611	607	599	595	609	597	218	180	200	410	1	1	108796360	656	-3.09	1.12	12	0.20	-195.00	536.00	2077	20220728	-70.97	597	20230706	1.01	935	-35.51	20230110	597	1.01	20230706	5190	-88.38	20220728	597	1.01	20230706	1.52	N	192410	200	217 억		642545	N	N	0	N	00	N
144	20230706	100800	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	599	-4	5	-0.66	101523954	169426	66.79	602	613	597	783	423	603	599.22	0.59	0	-72573	619	611	607	599	595	609	597	218	180	200	410	1	1	108796360	652	-3.07	1.12	12	0.16	-195.00	536.00	2077	20220728	-71.16	597	20230706	0.34	935	-35.94	20230110	597	0.34	20230706	5190	-88.46	20220728	597	0.34	20230706	1.52	N	192410	200	217 억		642545	N	N	0	N	00	N
145	20230706	090759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	608	5	2	0.83	9490774	15662	6.17	602	613	601	783	423	603	605.97	0.59	0	-3059	619	611	607	599	595	609	597	218	180	200	410	1	1	108796360	661	-3.12	1.13	12	0.01	-195.00	536.00	2077	20220728	-70.73	599	20230616	1.50	935	-34.97	20230110	599	1.50	20230616	5190	-88.29	20220728	599	1.50	20230616	1.52	N	192410	200	217 억		642545	N	N	0	N	00	N
146	20230705	160756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	603	-4	5	-0.66	153841280	253685	60.60	607	615	603	789	425	607	606.43	0.63	0	-39766	635	620	610	595	585	616	591	218	182	200	410	1	1	108796360	656	-3.09	1.12	12	0.23	-195.00	536.00	2077	20220728	-70.97	599	20230616	0.67	935	-35.51	20230110	599	0.67	20230616	5190	-88.38	20220728	599	0.67	20230616	1.51	N	192410	200	217 억		682311	N	N	0	N	00	N
147	20230705	150752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	605	-2	5	-0.33	138296302	227949	54.45	607	615	604	789	425	607	606.70	0.63	0	-34537	635	620	610	595	585	616	591	218	182	200	410	1	1	108796360	658	-3.10	1.13	12	0.21	-195.00	536.00	2077	20220728	-70.87	599	20230616	1.00	935	-35.29	20230110	599	1.00	20230616	5190	-88.34	20220728	599	1.00	20230616	1.51	N	192410	200	217 억		682311	N	N	0	N	00	N
148	20230705	140744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	607	0	3	0.00	116781324	192358	45.95	607	615	604	789	425	607	607.10	0.63	0	-34330	635	620	610	595	585	616	591	218	182	200	410	1	1	108796360	660	-3.11	1.13	12	0.18	-195.00	536.00	2077	20220728	-70.78	599	20230616	1.34	935	-35.08	20230110	599	1.34	20230616	5190	-88.30	20220728	599	1.34	20230616	1.51	N	192410	200	217 억		682311	N	N	0	N	00	N
149	20230705	130747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	608	1	2	0.16	97087816	159923	38.20	607	615	604	789	425	607	607.09	0.63	0	-24909	635	620	610	595	585	616	591	218	182	200	410	1	1	108796360	661	-3.12	1.13	12	0.15	-195.00	536.00	2077	20220728	-70.73	599	20230616	1.50	935	-34.97	20230110	599	1.50	20230616	5190	-88.29	20220728	599	1.50	20230616	1.51	N	192410	200	217 억		682311	N	N	0	N	00	N
150	20230705	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	609	2	2	0.33	65993176	108726	25.97	607	615	604	789	425	607	606.97	0.63	0	-24873	635	620	610	595	585	616	591	218	182	200	410	1	1	108796360	663	-3.12	1.14	12	0.10	-195.00	536.00	2077	20220728	-70.68	599	20230616	1.67	935	-34.87	20230110	599	1.67	20230616	5190	-88.27	20220728	599	1.67	20230616	1.51	N	192410	200	217 억		682311	N	N	0	N	00	N
151	20230705	110754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	607	0	3	0.00	47622406	78407	18.73	607	615	604	789	425	607	607.37	0.63	0	-3506	635	620	610	595	585	616	591	218	182	200	410	1	1	108796360	660	-3.11	1.13	12	0.07	-195.00	536.00	2077	20220728	-70.78	599	20230616	1.34	935	-35.08	20230110	599	1.34	20230616	5190	-88.30	20220728	599	1.34	20230616	1.51	N	192410	200	217 억		682311	N	N	0	N	00	N
152	20230705	100749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	607	0	3	0.00	37907811	62375	14.90	607	615	605	789	425	607	607.74	0.63	0	-2780	635	620	610	595	585	616	591	218	182	200	410	1	1	108796360	660	-3.11	1.13	12	0.06	-195.00	536.00	2077	20220728	-70.78	599	20230616	1.34	935	-35.08	20230110	599	1.34	20230616	5190	-88.30	20220728	599	1.34	20230616	1.51	N	192410	200	217 억		682311	N	N	0	N	00	N
153	20230705	090747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	612	5	2	0.82	281823	464	0.11	607	612	607	789	425	607	607.38	0.63	0	-8	635	620	610	595	585	616	591	218	182	200	410	1	1	108796360	666	-3.14	1.14	12	0.00	-195.00	536.00	2077	20220728	-70.53	599	20230616	2.17	935	-34.55	20230110	599	2.17	20230616	5190	-88.21	20220728	599	2.17	20230616	1.51	N	192410	200	217 억		682311	N	N	0	N	00	N
154	20230704	160744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	607	-10	5	-1.62	252780333	415078	184.09	625	625	600	802	432	617	608.99	0.61	0	24051	633	624	616	607	599	629	612	218	185	200	410	1	1	108796360	660	-3.11	1.13	12	0.38	-195.00	536.00	2077	20220728	-70.78	599	20230616	1.34	935	-35.08	20230110	599	1.34	20230616	5190	-88.30	20220728	599	1.34	20230616	1.50	N	192410	200	217 억		658309	N	N	0	N	00	N
155	20230704	150735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	610	-7	5	-1.13	240321297	394572	174.99	625	625	600	802	432	617	609.07	0.61	0	31730	633	624	616	607	599	629	612	218	185	200	410	1	1	108796360	664	-3.13	1.14	12	0.36	-195.00	536.00	2077	20220728	-70.63	599	20230616	1.84	935	-34.76	20230110	599	1.84	20230616	5190	-88.25	20220728	599	1.84	20230616	1.50	N	192410	200	217 억		658309	N	N	0	N	00	N
156	20230704	140740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	616	-1	5	-0.16	162723612	266410	118.15	625	625	606	802	432	617	610.80	0.61	0	16042	633	624	616	607	599	629	612	218	185	200	410	1	1	108796360	670	-3.16	1.15	12	0.24	-195.00	536.00	2077	20220728	-70.34	599	20230616	2.84	935	-34.12	20230110	599	2.84	20230616	5190	-88.13	20220728	599	2.84	20230616	1.50	N	192410	200	217 억		658309	N	N	0	N	00	N
157	20230704	130729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	618	1	2	0.16	158129840	258949	114.84	625	625	606	802	432	617	610.66	0.61	0	18432	633	624	616	607	599	629	612	218	185	200	410	1	1	108796360	672	-3.17	1.15	12	0.24	-195.00	536.00	2077	20220728	-70.25	599	20230616	3.17	935	-33.90	20230110	599	3.17	20230616	5190	-88.09	20220728	599	3.17	20230616	1.50	N	192410	200	217 억		658309	N	N	0	N	00	N
158	20230704	120738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	614	-3	5	-0.49	155254629	254289	112.78	625	625	606	802	432	617	610.54	0.61	0	20610	633	624	616	607	599	629	612	218	185	200	410	1	1	108796360	668	-3.15	1.15	12	0.23	-195.00	536.00	2077	20220728	-70.44	599	20230616	2.50	935	-34.33	20230110	599	2.50	20230616	5190	-88.17	20220728	599	2.50	20230616	1.50	N	192410	200	217 억		658309	N	N	0	N	00	N
159	20230704	110732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	607	-10	5	-1.62	84841342	138937	61.62	625	625	606	802	432	617	610.65	0.61	0	-30602	633	624	616	607	599	629	612	218	185	200	410	1	1	108796360	660	-3.11	1.13	12	0.13	-195.00	536.00	2077	20220728	-70.78	599	20230616	1.34	935	-35.08	20230110	599	1.34	20230616	5190	-88.30	20220728	599	1.34	20230616	1.50	N	192410	200	217 억		658309	N	N	0	N	00	N
160	20230704	100730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	608	-9	5	-1.46	55010351	89945	39.89	625	625	608	802	432	617	611.60	0.61	0	-21094	633	624	616	607	599	629	612	218	185	200	410	1	1	108796360	661	-3.12	1.13	12	0.08	-195.00	536.00	2077	20220728	-70.73	599	20230616	1.50	935	-34.97	20230110	599	1.50	20230616	5190	-88.29	20220728	599	1.50	20230616	1.50	N	192410	200	217 억		658309	N	N	0	N	00	N
161	20230704	090728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	617	0	3	0.00	4453425	7204	3.19	625	625	611	802	432	617	618.19	0.61	0	-4744	633	624	616	607	599	629	612	218	185	200	410	1	1	108796360	671	-3.16	1.15	12	0.01	-195.00	536.00	2077	20220728	-70.29	599	20230616	3.01	935	-34.01	20230110	599	3.01	20230616	5190	-88.11	20220728	599	3.01	20230616	1.50	N	192410	200	217 억		658309	N	N	0	N	00	N
162	20230703	160721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	617	2	2	0.33	136940739	222587	87.64	608	625	608	799	431	615	615.22	0.56	0	44119	641	627	614	600	587	621	594	218	184	200	410	1	1	108796360	671	-3.16	1.15	12	0.20	-195.00	536.00	2077	20220728	-70.29	599	20230616	3.01	935	-34.01	20230110	599	3.01	20230616	5190	-88.11	20220728	599	3.01	20230616	1.51	N	192410	200	217 억		614190	N	N	0	N	00	N
163	20230703	150729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	611	-4	5	-0.65	133567546	217098	85.48	608	625	608	799	431	615	615.24	0.56	0	44285	641	627	614	600	587	621	594	218	184	200	410	1	1	108796360	665	-3.13	1.14	12	0.20	-195.00	536.00	2077	20220728	-70.58	599	20230616	2.00	935	-34.65	20230110	599	2.00	20230616	5190	-88.23	20220728	599	2.00	20230616	1.51	N	192410	200	217 억		614190	N	N	0	N	00	N
164	20230703	140728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	617	2	2	0.33	95794309	155291	61.15	608	625	608	799	431	615	616.87	0.56	0	46666	641	627	614	600	587	621	594	218	184	200	410	1	1	108796360	671	-3.16	1.15	12	0.14	-195.00	536.00	2077	20220728	-70.29	599	20230616	3.01	935	-34.01	20230110	599	3.01	20230616	5190	-88.11	20220728	599	3.01	20230616	1.51	N	192410	200	217 억		614190	N	N	0	N	00	N
165	20230703	130723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	621	6	2	0.98	78139783	126530	49.82	608	625	608	799	431	615	617.56	0.56	0	39391	641	627	614	600	587	621	594	218	184	200	410	1	1	108796360	676	-3.18	1.16	12	0.12	-195.00	536.00	2077	20220728	-70.10	599	20230616	3.67	935	-33.58	20230110	599	3.67	20230616	5190	-88.03	20220728	599	3.67	20230616	1.51	N	192410	200	217 억		614190	N	N	0	N	00	N
166	20230703	120731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	622	7	2	1.14	65033007	105356	41.48	608	625	608	799	431	615	617.27	0.56	0	46835	641	627	614	600	587	621	594	218	184	200	410	1	1	108796360	677	-3.19	1.16	12	0.10	-195.00	536.00	2077	20220728	-70.05	599	20230616	3.84	935	-33.48	20230110	599	3.84	20230616	5190	-88.02	20220728	599	3.84	20230616	1.51	N	192410	200	217 억		614190	N	N	0	N	00	N
167	20230703	110725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	623	8	2	1.30	59241866	96054	37.82	608	625	608	799	431	615	616.76	0.56	0	49926	641	627	614	600	587	621	594	218	184	200	410	1	1	108796360	678	-3.19	1.16	12	0.09	-195.00	536.00	2077	20220728	-70.00	599	20230616	4.01	935	-33.37	20230110	599	4.01	20230616	5190	-88.00	20220728	599	4.01	20230616	1.51	N	192410	200	217 억		614190	N	N	0	N	00	N
168	20230703	100714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	619	4	2	0.65	51606317	83755	32.98	608	625	608	799	431	615	616.16	0.56	0	51577	641	627	614	600	587	621	594	218	184	200	410	1	1	108796360	673	-3.17	1.15	12	0.08	-195.00	536.00	2077	20220728	-70.20	599	20230616	3.34	935	-33.80	20230110	599	3.34	20230616	5190	-88.07	20220728	599	3.34	20230616	1.51	N	192410	200	217 억		614190	N	N	0	N	00	N
169	20230703	090721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	615	0	3	0.00	13486693	22051	8.68	608	619	608	799	431	615	611.61	0.56	0	13675	641	627	614	600	587	621	594	218	184	200	410	1	1	108796360	669	-3.15	1.15	12	0.02	-195.00	536.00	2077	20220728	-70.39	599	20230616	2.67	935	-34.22	20230110	599	2.67	20230616	5190	-88.15	20220728	599	2.67	20230616	1.51	N	192410	200	217 억		614190	N	N	0	N	00	N