KissMeData/297570/price/prices-20230701.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161104	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1509	50	2	3.43	127719112	86003	116.25	1460	1510	1455	1896	1022	1459	1485.05	0.75	0	3095	1491	1474	1454	1437	1417	1483	1446	35	437	100	900	1	1	34621218	522	8.57	1.67	12	0.25	176.00	903.00	2245	20221209	-32.78	1240	20221013	21.69	2245	-32.78	20230118	1353	11.53	20230726	2245	-32.78	20221209	1240	21.69	20221013	3.23	N	297570	100	34 억	260002	N	N	N	N
3	20230731	151103	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1505	46	2	3.15	109563540	73925	99.92	1460	1510	1455	1896	1022	1459	1482.09	0.75	0	1682	1491	1474	1454	1437	1417	1483	1446	35	437	100	900	1	1	34621218	521	8.55	1.67	12	0.21	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.23	N	297570	100	34 억	260002	N	N	N	N
4	20230731	141110	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1502	43	2	2.95	105093426	70957	95.91	1460	1510	1455	1896	1022	1459	1481.09	0.75	0	9	1491	1474	1454	1437	1417	1483	1446	35	437	100	900	1	1	34621218	520	8.53	1.66	12	0.20	176.00	903.00	2245	20221209	-33.10	1240	20221013	21.13	2245	-33.10	20230118	1353	11.01	20230726	2245	-33.10	20221209	1240	21.13	20221013	3.23	N	297570	100	34 억	260002	N	N	N	N
5	20230731	131110	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1502	43	2	2.95	99642417	67338	91.02	1460	1510	1455	1896	1022	1459	1479.74	0.75	0	-1048	1491	1474	1454	1437	1417	1483	1446	35	437	100	900	1	1	34621218	520	8.53	1.66	12	0.19	176.00	903.00	2245	20221209	-33.10	1240	20221013	21.13	2245	-33.10	20230118	1353	11.01	20230726	2245	-33.10	20221209	1240	21.13	20221013	3.23	N	297570	100	34 억	260002	N	N	N	N
6	20230731	121120	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1485	26	2	1.78	51619349	35225	47.61	1460	1485	1455	1896	1022	1459	1465.42	0.75	0	1120	1491	1474	1454	1437	1417	1483	1446	35	437	100	900	1	1	34621218	514	8.44	1.64	12	0.10	176.00	903.00	2245	20221209	-33.85	1240	20221013	19.76	2245	-33.85	20230118	1353	9.76	20230726	2245	-33.85	20221209	1240	19.76	20221013	3.23	N	297570	100	34 억	260002	N	N	N	N
7	20230731	111121	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1475	16	2	1.10	43963640	30036	40.60	1460	1475	1455	1896	1022	1459	1463.70	0.75	0	-1396	1491	1474	1454	1437	1417	1483	1446	35	437	100	900	1	1	34621218	511	8.38	1.63	12	0.09	176.00	903.00	2245	20221209	-34.30	1240	20221013	18.95	2245	-34.30	20230118	1353	9.02	20230726	2245	-34.30	20221209	1240	18.95	20221013	3.23	N	297570	100	34 억	260002	N	N	N	N
8	20230731	101118	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1467	8	2	0.55	33167636	22678	30.65	1460	1475	1455	1896	1022	1459	1462.55	0.75	0	-3809	1491	1474	1454	1437	1417	1483	1446	35	437	100	900	1	1	34621218	508	8.34	1.62	12	0.07	176.00	903.00	2245	20221209	-34.65	1240	20221013	18.31	2245	-34.65	20230118	1353	8.43	20230726	2245	-34.65	20221209	1240	18.31	20221013	3.23	N	297570	100	34 억	260002	N	N	N	N
9	20230731	091106	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1459	0	3	0.00	5110608	3501	4.73	1460	1460	1459	1896	1022	1459	1459.76	0.75	0	-3127	1491	1474	1454	1437	1417	1483	1446	35	437	100	900	1	1	34621218	505	8.29	1.62	12	0.01	176.00	903.00	2245	20221209	-35.01	1240	20221013	17.66	2245	-35.01	20230118	1353	7.83	20230726	2245	-35.01	20221209	1240	17.66	20221013	3.23	N	297570	100	34 억	260002	N	N	N	N
10	20230728	161108	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1459	7	2	0.48	103384720	70838	45.19	1434	1471	1434	1887	1017	1452	1459.48	0.71	0	13062	1516	1483	1427	1394	1338	1500	1411	35	435	100	900	1	1	34621218	505	8.29	1.62	12	0.20	176.00	903.00	2245	20221209	-35.01	1240	20221013	17.66	2245	-35.01	20230118	1353	7.83	20230726	2245	-35.01	20221209	1240	17.66	20221013	3.38	N	297570	100	34 억	244915	N	N	N	N
11	20230728	151106	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1462	10	2	0.69	93172988	63831	40.72	1434	1471	1434	1887	1017	1452	1459.71	0.71	0	13161	1516	1483	1427	1394	1338	1500	1411	35	435	100	900	1	1	34621218	506	8.31	1.62	12	0.18	176.00	903.00	2245	20221209	-34.88	1240	20221013	17.90	2245	-34.88	20230118	1353	8.06	20230726	2245	-34.88	20221209	1240	17.90	20221013	3.38	N	297570	100	34 억	244915	N	N	N	N
12	20230728	141104	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1460	8	2	0.55	81587583	55887	35.65	1434	1471	1434	1887	1017	1452	1459.90	0.71	0	10397	1516	1483	1427	1394	1338	1500	1411	35	435	100	900	1	1	34621218	505	8.30	1.62	12	0.16	176.00	903.00	2245	20221209	-34.97	1240	20221013	17.74	2245	-34.97	20230118	1353	7.91	20230726	2245	-34.97	20221209	1240	17.74	20221013	3.38	N	297570	100	34 억	244915	N	N	N	N
13	20230728	131108	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1468	16	2	1.10	76910775	52690	33.61	1434	1471	1434	1887	1017	1452	1459.72	0.71	0	11836	1516	1483	1427	1394	1338	1500	1411	35	435	100	900	1	1	34621218	508	8.34	1.63	12	0.15	176.00	903.00	2245	20221209	-34.61	1240	20221013	18.39	2245	-34.61	20230118	1353	8.50	20230726	2245	-34.61	20221209	1240	18.39	20221013	3.38	N	297570	100	34 억	244915	N	N	N	N
14	20230728	121106	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1469	17	2	1.17	69932331	47940	30.58	1434	1471	1434	1887	1017	1452	1458.78	0.71	0	10599	1516	1483	1427	1394	1338	1500	1411	35	435	100	900	1	1	34621218	509	8.35	1.63	12	0.14	176.00	903.00	2245	20221209	-34.57	1240	20221013	18.47	2245	-34.57	20230118	1353	8.57	20230726	2245	-34.57	20221209	1240	18.47	20221013	3.38	N	297570	100	34 억	244915	N	N	N	N
15	20230728	111112	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1464	12	2	0.83	59453510	40806	26.03	1434	1471	1434	1887	1017	1452	1457.01	0.71	0	8808	1516	1483	1427	1394	1338	1500	1411	35	435	100	900	1	1	34621218	507	8.32	1.62	12	0.12	176.00	903.00	2245	20221209	-34.79	1240	20221013	18.06	2245	-34.79	20230118	1353	8.20	20230726	2245	-34.79	20221209	1240	18.06	20221013	3.38	N	297570	100	34 억	244915	N	N	N	N
16	20230728	101102	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1458	6	2	0.41	27634870	19107	12.19	1434	1464	1434	1887	1017	1452	1446.26	0.71	0	3124	1516	1483	1427	1394	1338	1500	1411	35	435	100	900	1	1	34621218	505	8.28	1.61	12	0.06	176.00	903.00	2245	20221209	-35.06	1240	20221013	17.58	2245	-35.06	20230118	1353	7.76	20230726	2245	-35.06	20221209	1240	17.58	20221013	3.38	N	297570	100	34 억	244915	N	N	N	N
17	20230728	091112	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1459	7	2	0.48	15619405	10858	6.93	1434	1459	1434	1887	1017	1452	1438.23	0.71	0	1822	1516	1483	1427	1394	1338	1500	1411	35	435	100	900	1	1	34621218	505	8.29	1.62	12	0.03	176.00	903.00	2245	20221209	-35.01	1240	20221013	17.66	2245	-35.01	20230118	1353	7.83	20230726	2245	-35.01	20221209	1240	17.66	20221013	3.38	N	297570	100	34 억	244915	N	N	N	N
18	20230727	161103	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1452	80	2	5.83	222812664	156141	46.84	1371	1460	1371	1783	961	1372	1427.00	0.59	-5694	41195	1467	1419	1386	1338	1305	1403	1322	35	411	100	850	1	1	34621218	503	8.25	1.61	12	0.45	176.00	903.00	2245	20221209	-35.32	1240	20221013	17.10	2245	-35.32	20230118	1353	7.32	20230726	2245	-35.32	20221209	1240	17.10	20221013	3.60	N	297570	100	34 억	203767	N	N	N	N
19	20230727	151103	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1440	68	2	4.96	206727462	145035	43.51	1371	1460	1371	1783	961	1372	1425.36	0.59	-5694	39268	1467	1419	1386	1338	1305	1403	1322	35	411	100	850	1	1	34621218	499	8.18	1.59	12	0.42	176.00	903.00	2245	20221209	-35.86	1240	20221013	16.13	2245	-35.86	20230118	1353	6.43	20230726	2245	-35.86	20221209	1240	16.13	20221013	3.60	N	297570	100	34 억	203767	N	N	N	N
20	20230727	141058	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1438	66	2	4.81	169566308	119396	35.82	1371	1451	1371	1783	961	1372	1420.20	0.59	-5694	37694	1467	1419	1386	1338	1305	1403	1322	35	411	100	850	1	1	34621218	498	8.17	1.59	12	0.34	176.00	903.00	2245	20221209	-35.95	1240	20221013	15.97	2245	-35.95	20230118	1353	6.28	20230726	2245	-35.95	20221209	1240	15.97	20221013	3.60	N	297570	100	34 억	203767	N	N	N	N
21	20230727	131057	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1438	66	2	4.81	162227408	114289	34.28	1371	1451	1371	1783	961	1372	1419.45	0.59	-5694	34763	1467	1419	1386	1338	1305	1403	1322	35	411	100	850	1	1	34621218	498	8.17	1.59	12	0.33	176.00	903.00	2245	20221209	-35.95	1240	20221013	15.97	2245	-35.95	20230118	1353	6.28	20230726	2245	-35.95	20221209	1240	15.97	20221013	3.60	N	297570	100	34 억	203767	N	N	N	N
22	20230727	121059	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1440	68	2	4.96	129998626	91813	27.54	1371	1451	1371	1783	961	1372	1415.91	0.59	-5694	31072	1467	1419	1386	1338	1305	1403	1322	35	411	100	850	1	1	34621218	499	8.18	1.59	12	0.27	176.00	903.00	2245	20221209	-35.86	1240	20221013	16.13	2245	-35.86	20230118	1353	6.43	20230726	2245	-35.86	20221209	1240	16.13	20221013	3.60	N	297570	100	34 억	203767	N	N	N	N
23	20230727	111102	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1434	62	2	4.52	93500694	66363	19.91	1371	1434	1371	1783	961	1372	1408.93	0.59	-5694	22415	1467	1419	1386	1338	1305	1403	1322	35	411	100	850	1	1	34621218	496	8.15	1.59	12	0.19	176.00	903.00	2245	20221209	-36.12	1240	20221013	15.65	2245	-36.12	20230118	1353	5.99	20230726	2245	-36.12	20221209	1240	15.65	20221013	3.60	N	297570	100	34 억	203767	N	N	N	N
24	20230727	101059	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1414	42	2	3.06	64364401	45925	13.78	1371	1414	1371	1783	961	1372	1401.51	0.59	-5694	15251	1467	1419	1386	1338	1305	1403	1322	35	411	100	850	1	1	34621218	490	8.03	1.57	12	0.13	176.00	903.00	2245	20221209	-37.02	1240	20221013	14.03	2245	-37.02	20230118	1353	4.51	20230726	2245	-37.02	20221209	1240	14.03	20221013	3.60	N	297570	100	34 억	203767	N	N	N	N
25	20230727	091058	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1406	34	2	2.48	35773479	25610	7.68	1371	1411	1371	1783	961	1372	1396.86	0.59	-5694	-164	1467	1419	1386	1338	1305	1403	1322	35	411	100	850	1	1	34621218	487	7.99	1.56	12	0.07	176.00	903.00	2245	20221209	-37.37	1240	20221013	13.39	2245	-37.37	20230118	1353	3.92	20230726	2245	-37.37	20221209	1240	13.39	20221013	3.60	N	297570	100	34 억	203767	N	N	N	N
26	20230726	161056	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1372	-63	5	-4.39	459898123	332341	150.00	1411	1434	1353	1865	1005	1435	1383.86	0.61	0	-5748	1538	1486	1458	1406	1378	1472	1392	35	430	100	880	1	1	34621218	475	7.80	1.52	12	0.96	176.00	903.00	2365	20220725	-41.99	1240	20221013	10.65	2245	-38.89	20230118	1353	1.40	20230726	2245	-38.89	20221209	1240	10.65	20221013	3.69	N	297570	100	34 억	209461	N	N	N	N
27	20230726	151101	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1363	-72	5	-5.02	446460971	322515	145.57	1411	1434	1354	1865	1005	1435	1384.31	0.61	0	-5781	1538	1486	1458	1406	1378	1472	1392	35	430	100	880	1	1	34621218	472	7.74	1.51	12	0.93	176.00	903.00	2365	20220725	-42.37	1240	20221013	9.92	2245	-39.29	20230118	1354	0.66	20230726	2245	-39.29	20221209	1240	9.92	20221013	3.69	N	297570	100	34 억	209461	N	N	N	N
28	20230726	141053	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1378	-57	5	-3.97	416273734	300443	135.61	1411	1434	1360	1865	1005	1435	1385.53	0.61	0	-10881	1538	1486	1458	1406	1378	1472	1392	35	430	100	880	1	1	34621218	477	7.83	1.53	12	0.87	176.00	903.00	2365	20220725	-41.73	1240	20221013	11.13	2245	-38.62	20230118	1360	1.32	20230726	2245	-38.62	20221209	1240	11.13	20221013	3.69	N	297570	100	34 억	209461	N	N	N	N
29	20230726	131049	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1373	-62	5	-4.32	370043772	266757	120.40	1411	1434	1360	1865	1005	1435	1387.19	0.61	0	-13590	1538	1486	1458	1406	1378	1472	1392	35	430	100	880	1	1	34621218	475	7.80	1.52	12	0.77	176.00	903.00	2365	20220725	-41.95	1240	20221013	10.73	2245	-38.84	20230118	1360	0.96	20230726	2245	-38.84	20221209	1240	10.73	20221013	3.69	N	297570	100	34 억	209461	N	N	N	N
30	20230726	121053	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1396	-39	5	-2.72	324777380	233858	105.55	1411	1434	1360	1865	1005	1435	1388.78	0.61	0	-10843	1538	1486	1458	1406	1378	1472	1392	35	430	100	880	1	1	34621218	483	7.93	1.55	12	0.68	176.00	903.00	2365	20220725	-40.97	1240	20221013	12.58	2245	-37.82	20230118	1360	2.65	20230726	2245	-37.82	20221209	1240	12.58	20221013	3.69	N	297570	100	34 억	209461	N	N	N	N
31	20230726	111048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1383	-52	5	-3.62	296766337	213635	96.42	1411	1434	1360	1865	1005	1435	1389.13	0.61	0	-4834	1538	1486	1458	1406	1378	1472	1392	35	430	100	880	1	1	34621218	479	7.86	1.53	12	0.62	176.00	903.00	2365	20220725	-41.52	1240	20221013	11.53	2245	-38.40	20230118	1360	1.69	20230726	2245	-38.40	20221209	1240	11.53	20221013	3.69	N	297570	100	34 억	209461	N	N	N	N
32	20230726	101055	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1376	-59	5	-4.11	183057002	130906	59.08	1411	1434	1376	1865	1005	1435	1398.39	0.61	0	17208	1538	1486	1458	1406	1378	1472	1392	35	430	100	880	1	1	34621218	476	7.82	1.52	12	0.38	176.00	903.00	2365	20220725	-41.82	1240	20221013	10.97	2245	-38.71	20230118	1376	0.00	20230726	2245	-38.71	20221209	1240	10.97	20221013	3.69	N	297570	100	34 억	209461	N	N	N	N
33	20230726	091050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1403	-32	5	-2.23	38538352	27254	12.30	1411	1434	1402	1865	1005	1435	1414.04	0.61	0	-1309	1538	1486	1458	1406	1378	1472	1392	35	430	100	880	1	1	34621218	486	7.97	1.55	12	0.08	176.00	903.00	2365	20220725	-40.68	1240	20221013	13.15	2245	-37.51	20230118	1402	0.07	20230726	2245	-37.51	20221209	1240	13.15	20221013	3.69	N	297570	100	34 억	209461	N	N	N	N
34	20230725	161048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1435	-75	5	-4.97	323128531	220552	89.69	1494	1510	1430	1963	1057	1510	1465.25	0.65	0	-16341	1576	1542	1521	1487	1466	1532	1477	35	453	100	930	1	1	34621218	497	8.15	1.59	12	0.64	176.00	903.00	2365	20220725	-39.32	1240	20221013	15.73	2245	-36.08	20230118	1405	2.14	20230103	2365	-39.32	20220725	1240	15.73	20221013	3.75	N	297570	100	34 억	225802	N	N	N	N
35	20230725	151036	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1432	-78	5	-5.17	302048922	205860	83.72	1494	1510	1430	1963	1057	1510	1467.25	0.65	0	-13356	1576	1542	1521	1487	1466	1532	1477	35	453	100	930	1	1	34621218	496	8.14	1.59	12	0.59	176.00	903.00	2365	20220725	-39.45	1240	20221013	15.48	2245	-36.21	20230118	1405	1.92	20230103	2365	-39.45	20220725	1240	15.48	20221013	3.75	N	297570	100	34 억	225802	N	N	N	N
36	20230725	141033	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1450	-60	5	-3.97	215232361	145553	59.19	1494	1510	1450	1963	1057	1510	1478.72	0.65	0	-11989	1576	1542	1521	1487	1466	1532	1477	35	453	100	930	1	1	34621218	502	8.24	1.61	12	0.42	176.00	903.00	2365	20220725	-38.69	1240	20221013	16.94	2245	-35.41	20230118	1405	3.20	20230103	2365	-38.69	20220725	1240	16.94	20221013	3.75	N	297570	100	34 억	225802	N	N	N	N
37	20230725	131045	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1463	-47	5	-3.11	171850153	115745	47.07	1494	1510	1463	1963	1057	1510	1484.73	0.65	0	-12144	1576	1542	1521	1487	1466	1532	1477	35	453	100	930	1	1	34621218	507	8.31	1.62	12	0.33	176.00	903.00	2365	20220725	-38.14	1240	20221013	17.98	2245	-34.83	20230118	1405	4.13	20230103	2365	-38.14	20220725	1240	17.98	20221013	3.75	N	297570	100	34 억	225802	N	N	N	N
38	20230725	121045	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1476	-34	5	-2.25	137298765	92234	37.51	1494	1510	1476	1963	1057	1510	1488.59	0.65	0	-9199	1576	1542	1521	1487	1466	1532	1477	35	453	100	930	1	1	34621218	511	8.39	1.63	12	0.27	176.00	903.00	2365	20220725	-37.59	1240	20221013	19.03	2245	-34.25	20230118	1405	5.05	20230103	2365	-37.59	20220725	1240	19.03	20221013	3.75	N	297570	100	34 억	225802	N	N	N	N
39	20230725	111042	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1489	-21	5	-1.39	74203225	49692	20.21	1494	1510	1488	1963	1057	1510	1493.26	0.65	0	-4917	1576	1542	1521	1487	1466	1532	1477	35	453	100	930	1	1	34621218	516	8.46	1.65	12	0.14	176.00	903.00	2365	20220725	-37.04	1240	20221013	20.08	2245	-33.67	20230118	1405	5.98	20230103	2365	-37.04	20220725	1240	20.08	20221013	3.75	N	297570	100	34 억	225802	N	N	N	N
40	20230725	101041	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1497	-13	5	-0.86	43253126	28928	11.76	1494	1510	1491	1963	1057	1510	1495.20	0.65	0	-507	1576	1542	1521	1487	1466	1532	1477	35	453	100	930	1	1	34621218	518	8.51	1.66	12	0.08	176.00	903.00	2365	20220725	-36.70	1240	20221013	20.73	2245	-33.32	20230118	1405	6.55	20230103	2365	-36.70	20220725	1240	20.73	20221013	3.75	N	297570	100	34 억	225802	N	N	N	N
41	20230725	091040	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1507	-3	5	-0.20	14024518	9379	3.81	1494	1510	1493	1963	1057	1510	1495.31	0.65	0	-1418	1576	1542	1521	1487	1466	1532	1477	35	453	100	930	1	1	34621218	522	8.56	1.67	12	0.03	176.00	903.00	2365	20220725	-36.28	1240	20221013	21.53	2245	-32.87	20230118	1405	7.26	20230103	2365	-36.28	20220725	1240	21.53	20221013	3.75	N	297570	100	34 억	225802	N	N	N	N
42	20230724	161043	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1510	-55	5	-3.51	371463767	245662	284.08	1553	1555	1500	2030	1096	1565	1512.10	0.69	0	-13143	1591	1578	1567	1554	1543	1584	1560	35	467	100	970	1	1	34621218	523	8.58	1.67	12	0.71	176.00	903.00	2365	20220725	-36.15	1240	20221013	21.77	2245	-32.74	20230118	1405	7.47	20230103	2365	-36.15	20220725	1240	21.77	20221013	3.73	N	297570	100	34 억	238914	N	N	N	N
43	20230724	151037	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1503	-62	5	-3.96	337082179	222841	257.69	1553	1555	1500	2030	1096	1565	1512.66	0.69	0	-11375	1591	1578	1567	1554	1543	1584	1560	35	467	100	970	1	1	34621218	520	8.54	1.66	12	0.64	176.00	903.00	2365	20220725	-36.45	1240	20221013	21.21	2245	-33.05	20230118	1405	6.98	20230103	2365	-36.45	20220725	1240	21.21	20221013	3.73	N	297570	100	34 억	238914	N	N	N	N
44	20230724	141036	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1508	-57	5	-3.64	313070546	206884	239.24	1553	1555	1500	2030	1096	1565	1513.27	0.69	0	-11345	1591	1578	1567	1554	1543	1584	1560	35	467	100	970	1	1	34621218	522	8.57	1.67	12	0.60	176.00	903.00	2365	20220725	-36.24	1240	20221013	21.61	2245	-32.83	20230118	1405	7.33	20230103	2365	-36.24	20220725	1240	21.61	20221013	3.73	N	297570	100	34 억	238914	N	N	N	N
45	20230724	131036	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1507	-58	5	-3.71	292695163	193324	223.56	1553	1555	1500	2030	1096	1565	1514.01	0.69	0	-8177	1591	1578	1567	1554	1543	1584	1560	35	467	100	970	1	1	34621218	522	8.56	1.67	12	0.56	176.00	903.00	2365	20220725	-36.28	1240	20221013	21.53	2245	-32.87	20230118	1405	7.26	20230103	2365	-36.28	20220725	1240	21.53	20221013	3.73	N	297570	100	34 억	238914	N	N	N	N
46	20230724	121038	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1504	-61	5	-3.90	237809918	156780	181.30	1553	1555	1503	2030	1096	1565	1516.84	0.69	0	-7005	1591	1578	1567	1554	1543	1584	1560	35	467	100	970	1	1	34621218	521	8.55	1.67	12	0.45	176.00	903.00	2365	20220725	-36.41	1240	20221013	21.29	2245	-33.01	20230118	1405	7.05	20230103	2365	-36.41	20220725	1240	21.29	20221013	3.73	N	297570	100	34 억	238914	N	N	N	N
47	20230724	111043	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1505	-60	5	-3.83	224981719	148254	171.44	1553	1555	1504	2030	1096	1565	1517.54	0.69	0	-3651	1591	1578	1567	1554	1543	1584	1560	35	467	100	970	1	1	34621218	521	8.55	1.67	12	0.43	176.00	903.00	2365	20220725	-36.36	1240	20221013	21.37	2245	-32.96	20230118	1405	7.12	20230103	2365	-36.36	20220725	1240	21.37	20221013	3.73	N	297570	100	34 억	238914	N	N	N	N
48	20230724	101032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1516	-49	5	-3.13	193170112	127173	147.06	1553	1555	1509	2030	1096	1565	1518.96	0.69	0	1949	1591	1578	1567	1554	1543	1584	1560	35	467	100	970	1	1	34621218	525	8.61	1.68	12	0.37	176.00	903.00	2365	20220725	-35.90	1240	20221013	22.26	2245	-32.47	20230118	1405	7.90	20230103	2365	-35.90	20220725	1240	22.26	20221013	3.73	N	297570	100	34 억	238914	N	N	N	N
49	20230724	091038	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1542	-23	5	-1.47	29140576	18851	21.80	1553	1555	1520	2030	1096	1565	1545.84	0.69	0	-11122	1591	1578	1567	1554	1543	1584	1560	35	467	100	970	1	1	34621218	534	8.76	1.71	12	0.05	176.00	903.00	2365	20220725	-34.80	1240	20221013	24.35	2245	-31.31	20230118	1405	9.75	20230103	2365	-34.80	20220725	1240	24.35	20221013	3.73	N	297570	100	34 억	238914	N	N	N	N
50	20230721	161027	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1565	-6	5	-0.38	135131215	86371	94.25	1564	1580	1556	2040	1100	1571	1564.54	0.72	0	-11452	1603	1586	1578	1561	1553	1583	1558	35	470	100	970	1	1	34621218	542	8.89	1.73	12	0.25	176.00	903.00	2490	20220720	-37.15	1240	20221013	26.21	2245	-30.29	20230118	1405	11.39	20230103	2365	-33.83	20220725	1240	26.21	20221013	3.82	N	297570	100	34 억	250363	N	N	N	N
51	20230721	151029	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1570	-1	5	-0.06	130470927	83396	91.00	1564	1580	1556	2040	1100	1571	1564.47	0.72	0	-10947	1603	1586	1578	1561	1553	1583	1558	35	470	100	970	1	1	34621218	544	8.92	1.74	12	0.24	176.00	903.00	2490	20220720	-36.95	1240	20221013	26.61	2245	-30.07	20230118	1405	11.74	20230103	2365	-33.62	20220725	1240	26.61	20221013	3.82	N	297570	100	34 억	250363	N	N	N	N
52	20230721	141025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1567	-4	5	-0.25	80087830	51237	55.91	1564	1580	1556	2040	1100	1571	1563.09	0.72	0	-9312	1603	1586	1578	1561	1553	1583	1558	35	470	100	970	1	1	34621218	543	8.90	1.74	12	0.15	176.00	903.00	2490	20220720	-37.07	1240	20221013	26.37	2245	-30.20	20230118	1405	11.53	20230103	2365	-33.74	20220725	1240	26.37	20221013	3.82	N	297570	100	34 억	250363	N	N	N	N
53	20230721	131030	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1566	-5	5	-0.32	66319614	42417	46.29	1564	1580	1556	2040	1100	1571	1563.51	0.72	0	-6222	1603	1586	1578	1561	1553	1583	1558	35	470	100	970	1	1	34621218	542	8.90	1.73	12	0.12	176.00	903.00	2490	20220720	-37.11	1240	20221013	26.29	2245	-30.24	20230118	1405	11.46	20230103	2365	-33.78	20220725	1240	26.29	20221013	3.82	N	297570	100	34 억	250363	N	N	N	N
54	20230721	121042	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1558	-13	5	-0.83	61608802	39400	42.99	1564	1580	1556	2040	1100	1571	1563.68	0.72	0	-5841	1603	1586	1578	1561	1553	1583	1558	35	470	100	970	1	1	34621218	539	8.85	1.73	12	0.11	176.00	903.00	2490	20220720	-37.43	1240	20221013	25.65	2245	-30.60	20230118	1405	10.89	20230103	2365	-34.12	20220725	1240	25.65	20221013	3.82	N	297570	100	34 억	250363	N	N	N	N
55	20230721	111038	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1573	2	2	0.13	31364269	20032	21.86	1564	1580	1556	2040	1100	1571	1565.71	0.72	0	-5628	1603	1586	1578	1561	1553	1583	1558	35	470	100	970	1	1	34621218	545	8.94	1.74	12	0.06	176.00	903.00	2490	20220720	-36.83	1240	20221013	26.85	2245	-29.93	20230118	1405	11.96	20230103	2365	-33.49	20220725	1240	26.85	20221013	3.82	N	297570	100	34 억	250363	N	N	N	N
56	20230721	101037	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1561	-10	5	-0.64	22131072	14131	15.42	1564	1580	1556	2040	1100	1571	1566.14	0.72	0	-5331	1603	1586	1578	1561	1553	1583	1558	35	470	100	970	1	1	34621218	540	8.87	1.73	12	0.04	176.00	903.00	2490	20220720	-37.31	1240	20221013	25.89	2245	-30.47	20230118	1405	11.10	20230103	2365	-34.00	20220725	1240	25.89	20221013	3.82	N	297570	100	34 억	250363	N	N	N	N
57	20230721	091033	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1574	3	2	0.19	11876706	7568	8.26	1564	1580	1556	2040	1100	1571	1569.33	0.72	0	-2585	1603	1586	1578	1561	1553	1583	1558	35	470	100	970	1	1	34621218	545	8.94	1.74	12	0.02	176.00	903.00	2490	20220720	-36.79	1240	20221013	26.94	2245	-29.89	20230118	1405	12.03	20230103	2365	-33.45	20220725	1240	26.94	20221013	3.82	N	297570	100	34 억	250363	N	N	N	N
58	20230720	161023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1571	-5	5	-0.32	143349683	91040	61.60	1572	1595	1570	2045	1104	1576	1574.58	0.72	0	2747	1620	1597	1580	1557	1540	1589	1549	35	470	100	970	1	1	34621218	544	8.93	1.74	12	0.26	176.00	903.00	2490	20220720	-36.91	1240	20221013	26.69	2245	-30.02	20230118	1405	11.81	20230103	2490	-36.91	20220720	1240	26.69	20221013	3.80	N	297570	100	34 억	247616	N	N	N	N
59	20230720	151024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1572	-4	5	-0.25	129761056	82391	55.74	1572	1595	1570	2045	1104	1576	1574.94	0.72	0	2688	1620	1597	1580	1557	1540	1589	1549	35	470	100	970	1	1	34621218	544	8.93	1.74	12	0.24	176.00	903.00	2490	20220720	-36.87	1240	20221013	26.77	2245	-29.98	20230118	1405	11.89	20230103	2490	-36.87	20220720	1240	26.77	20221013	3.80	N	297570	100	34 억	247616	N	N	N	N
60	20230720	141022	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1580	4	2	0.25	95431125	60592	41.00	1572	1595	1570	2045	1104	1576	1574.98	0.72	0	1574	1620	1597	1580	1557	1540	1589	1549	35	470	100	970	1	1	34621218	547	8.98	1.75	12	0.18	176.00	903.00	2490	20220720	-36.55	1240	20221013	27.42	2245	-29.62	20230118	1405	12.46	20230103	2490	-36.55	20220720	1240	27.42	20221013	3.80	N	297570	100	34 억	247616	N	N	N	N
61	20230720	131024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1577	1	2	0.06	66873903	42432	28.71	1572	1595	1571	2045	1104	1576	1576.03	0.72	0	2510	1620	1597	1580	1557	1540	1589	1549	35	470	100	970	1	1	34621218	546	8.96	1.75	12	0.12	176.00	903.00	2490	20220720	-36.67	1240	20221013	27.18	2245	-29.76	20230118	1405	12.24	20230103	2490	-36.67	20220720	1240	27.18	20221013	3.80	N	297570	100	34 억	247616	N	N	N	N
62	20230720	121033	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1584	8	2	0.51	64767187	41096	27.80	1572	1595	1571	2045	1104	1576	1576.00	0.72	0	3021	1620	1597	1580	1557	1540	1589	1549	35	470	100	970	1	1	34621218	548	9.00	1.75	12	0.12	176.00	903.00	2490	20220720	-36.39	1240	20221013	27.74	2245	-29.44	20230118	1405	12.74	20230103	2490	-36.39	20220720	1240	27.74	20221013	3.80	N	297570	100	34 억	247616	N	N	N	N
63	20230720	111028	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1590	14	2	0.89	62089203	39406	26.66	1572	1595	1571	2045	1104	1576	1575.63	0.72	0	3659	1620	1597	1580	1557	1540	1589	1549	35	470	100	970	1	1	34621218	550	9.03	1.76	12	0.11	176.00	903.00	2490	20220720	-36.14	1240	20221013	28.23	2245	-29.18	20230118	1405	13.17	20230103	2490	-36.14	20220720	1240	28.23	20221013	3.80	N	297570	100	34 억	247616	N	N	N	N
64	20230720	101016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1576	0	3	0.00	31203048	19833	13.42	1572	1595	1572	2045	1104	1576	1573.29	0.72	0	-1134	1620	1597	1580	1557	1540	1589	1549	35	470	100	970	1	1	34621218	546	8.95	1.75	12	0.06	176.00	903.00	2490	20220720	-36.71	1240	20221013	27.10	2245	-29.80	20230118	1405	12.17	20230103	2490	-36.71	20220720	1240	27.10	20221013	3.80	N	297570	100	34 억	247616	N	N	N	N
65	20230720	091019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1581	5	2	0.32	12315475	7831	5.30	1572	1595	1572	2045	1104	1576	1572.66	0.72	0	467	1620	1597	1580	1557	1540	1589	1549	35	470	100	970	1	1	34621218	547	8.98	1.75	12	0.02	176.00	903.00	2490	20220720	-36.51	1240	20221013	27.50	2245	-29.58	20230118	1405	12.53	20230103	2490	-36.51	20220720	1240	27.50	20221013	3.80	N	297570	100	34 억	247616	N	N	N	N
66	20230719	161039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1576	-4	5	-0.25	232109063	147199	130.23	1582	1603	1563	2050	1106	1580	1576.84	0.63	0	29210	1630	1605	1588	1563	1546	1596	1554	35	472	100	970	1	1	34621218	546	8.95	1.75	12	0.43	176.00	903.00	2490	20220720	-36.71	1240	20221013	27.10	2245	-29.80	20230118	1405	12.17	20230103	2490	-36.71	20220720	1240	27.10	20221013	3.85	N	297570	100	34 억	218823	N	N	N	N
67	20230719	151037	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1576	-4	5	-0.25	226596587	143702	127.14	1582	1603	1563	2050	1106	1580	1576.85	0.63	0	29798	1630	1605	1588	1563	1546	1596	1554	35	472	100	970	1	1	34621218	546	8.95	1.75	12	0.42	176.00	903.00	2490	20220720	-36.71	1240	20221013	27.10	2245	-29.80	20230118	1405	12.17	20230103	2490	-36.71	20220720	1240	27.10	20221013	3.85	N	297570	100	34 억	218823	N	N	N	N
68	20230719	141041	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1582	2	2	0.13	195462413	123949	109.66	1582	1603	1563	2050	1106	1580	1576.96	0.63	0	25369	1630	1605	1588	1563	1546	1596	1554	35	472	100	970	1	1	34621218	548	8.99	1.75	12	0.36	176.00	903.00	2490	20220720	-36.47	1240	20221013	27.58	2245	-29.53	20230118	1405	12.60	20230103	2490	-36.47	20220720	1240	27.58	20221013	3.85	N	297570	100	34 억	218823	N	N	N	N
69	20230719	131027	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1586	6	2	0.38	180840554	114676	101.46	1582	1603	1563	2050	1106	1580	1576.97	0.63	0	24211	1630	1605	1588	1563	1546	1596	1554	35	472	100	970	1	1	34621218	549	9.01	1.76	12	0.33	176.00	903.00	2490	20220720	-36.31	1240	20221013	27.90	2245	-29.35	20230118	1405	12.88	20230103	2490	-36.31	20220720	1240	27.90	20221013	3.85	N	297570	100	34 억	218823	N	N	N	N
70	20230719	121044	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1594	14	2	0.89	174967032	110982	98.19	1582	1603	1563	2050	1106	1580	1576.54	0.63	0	24640	1630	1605	1588	1563	1546	1596	1554	35	472	100	970	1	1	34621218	552	9.06	1.77	12	0.32	176.00	903.00	2490	20220720	-35.98	1240	20221013	28.55	2245	-29.00	20230118	1405	13.45	20230103	2490	-35.98	20220720	1240	28.55	20221013	3.85	N	297570	100	34 억	218823	N	N	N	N
71	20230719	111040	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1590	10	2	0.63	168064401	106652	94.36	1582	1603	1563	2050	1106	1580	1575.82	0.63	0	25077	1630	1605	1588	1563	1546	1596	1554	35	472	100	970	1	1	34621218	550	9.03	1.76	12	0.31	176.00	903.00	2490	20220720	-36.14	1240	20221013	28.23	2245	-29.18	20230118	1405	13.17	20230103	2490	-36.14	20220720	1240	28.23	20221013	3.85	N	297570	100	34 억	218823	N	N	N	N
72	20230719	101032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1588	8	2	0.51	63001138	40090	35.47	1582	1599	1563	2050	1106	1580	1571.49	0.63	0	1164	1630	1605	1588	1563	1546	1596	1554	35	472	100	970	1	1	34621218	550	9.02	1.76	12	0.12	176.00	903.00	2490	20220720	-36.22	1240	20221013	28.06	2245	-29.27	20230118	1405	13.02	20230103	2490	-36.22	20220720	1240	28.06	20221013	3.85	N	297570	100	34 억	218823	N	N	N	N
73	20230719	091031	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1567	-13	5	-0.82	22467596	14293	12.65	1582	1599	1563	2050	1106	1580	1571.93	0.63	0	-2564	1630	1605	1588	1563	1546	1596	1554	35	472	100	970	1	1	34621218	543	8.90	1.74	12	0.04	176.00	903.00	2490	20220720	-37.07	1240	20221013	26.37	2245	-30.20	20230118	1405	11.53	20230103	2490	-37.07	20220720	1240	26.37	20221013	3.85	N	297570	100	34 억	218823	N	N	N	N
74	20230718	161030	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1580	-19	5	-1.19	174686260	110026	70.81	1599	1613	1571	2075	1120	1599	1587.68	0.74	0	-36881	1639	1618	1593	1572	1547	1629	1583	35	477	100	990	1	1	34621218	547	8.98	1.75	12	0.32	176.00	903.00	2490	20220720	-36.55	1240	20221013	27.42	2245	-29.62	20230118	1405	12.46	20230103	2490	-36.55	20220720	1240	27.42	20221013	3.78	N	297570	100	34 억	255704	N	N	N	N
75	20230718	151029	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1582	-17	5	-1.06	169319750	106628	68.63	1599	1613	1571	2075	1120	1599	1587.95	0.74	0	-35863	1639	1618	1593	1572	1547	1629	1583	35	477	100	990	1	1	34621218	548	8.99	1.75	12	0.31	176.00	903.00	2490	20220720	-36.47	1240	20221013	27.58	2245	-29.53	20230118	1405	12.60	20230103	2490	-36.47	20220720	1240	27.58	20221013	3.78	N	297570	100	34 억	255704	N	N	N	N
76	20230718	141025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1578	-21	5	-1.31	143947836	90528	58.26	1599	1613	1571	2075	1120	1599	1590.09	0.74	0	-34575	1639	1618	1593	1572	1547	1629	1583	35	477	100	990	1	1	34621218	546	8.97	1.75	12	0.26	176.00	903.00	2490	20220720	-36.63	1240	20221013	27.26	2245	-29.71	20230118	1405	12.31	20230103	2490	-36.63	20220720	1240	27.26	20221013	3.78	N	297570	100	34 억	255704	N	N	N	N
77	20230718	131025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1575	-24	5	-1.50	139005573	87397	56.25	1599	1613	1571	2075	1120	1599	1590.51	0.74	0	-32642	1639	1618	1593	1572	1547	1629	1583	35	477	100	990	1	1	34621218	545	8.95	1.74	12	0.25	176.00	903.00	2490	20220720	-36.75	1240	20221013	27.02	2245	-29.84	20230118	1405	12.10	20230103	2490	-36.75	20220720	1240	27.02	20221013	3.78	N	297570	100	34 억	255704	N	N	N	N
78	20230718	121036	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1592	-7	5	-0.44	102351611	64191	41.31	1599	1613	1582	2075	1120	1599	1594.49	0.74	0	-23194	1639	1618	1593	1572	1547	1629	1583	35	477	100	990	1	1	34621218	551	9.05	1.76	12	0.19	176.00	903.00	2490	20220720	-36.06	1240	20221013	28.39	2245	-29.09	20230118	1405	13.31	20230103	2490	-36.06	20220720	1240	28.39	20221013	3.78	N	297570	100	34 억	255704	N	N	N	N
79	20230718	111033	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1592	-7	5	-0.44	72008236	45063	29.00	1599	1613	1587	2075	1120	1599	1597.95	0.74	0	-17760	1639	1618	1593	1572	1547	1629	1583	35	477	100	990	1	1	34621218	551	9.05	1.76	12	0.13	176.00	903.00	2490	20220720	-36.06	1240	20221013	28.39	2245	-29.09	20230118	1405	13.31	20230103	2490	-36.06	20220720	1240	28.39	20221013	3.78	N	297570	100	34 억	255704	N	N	N	N
80	20230718	101026	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1597	-2	5	-0.13	48110308	30076	19.36	1599	1613	1596	2075	1120	1599	1599.62	0.74	0	-10140	1639	1618	1593	1572	1547	1629	1583	35	477	100	990	1	1	34621218	553	9.07	1.77	12	0.09	176.00	903.00	2490	20220720	-35.86	1240	20221013	28.79	2245	-28.86	20230118	1405	13.67	20230103	2490	-35.86	20220720	1240	28.79	20221013	3.78	N	297570	100	34 억	255704	N	N	N	N
81	20230718	091023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1603	4	2	0.25	7198679	4498	2.89	1599	1613	1599	2075	1120	1599	1600.42	0.74	0	-129	1639	1618	1593	1572	1547	1629	1583	35	477	100	990	1	1	34621218	555	9.11	1.78	12	0.01	176.00	903.00	2490	20220720	-35.62	1240	20221013	29.27	2245	-28.60	20230118	1405	14.09	20230103	2490	-35.62	20220720	1240	29.27	20221013	3.78	N	297570	100	34 억	255704	N	N	N	N
82	20230717	161025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1599	5	2	0.31	245701213	153972	148.92	1594	1614	1568	2070	1116	1594	1595.75	0.62	0	40433	1635	1614	1602	1581	1569	1608	1575	35	477	100	980	1	1	34621218	554	9.09	1.77	12	0.44	176.00	903.00	2490	20220720	-35.78	1240	20221013	28.95	2245	-28.78	20230118	1405	13.81	20230103	2490	-35.78	20220720	1240	28.95	20221013	3.76	N	297570	100	34 억	214495	N	N	N	N
83	20230717	151021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1609	15	2	0.94	232529241	145746	140.97	1594	1614	1568	2070	1116	1594	1595.44	0.62	0	37805	1635	1614	1602	1581	1569	1608	1575	35	477	100	980	1	1	34621218	557	9.14	1.78	12	0.42	176.00	903.00	2490	20220720	-35.38	1240	20221013	29.76	2245	-28.33	20230118	1405	14.52	20230103	2490	-35.38	20220720	1240	29.76	20221013	3.76	N	297570	100	34 억	214495	N	N	N	N
84	20230717	141024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1610	16	2	1.00	191741978	120317	116.37	1594	1614	1568	2070	1116	1594	1593.64	0.62	0	29999	1635	1614	1602	1581	1569	1608	1575	35	477	100	980	1	1	34621218	557	9.15	1.78	12	0.35	176.00	903.00	2490	20220720	-35.34	1240	20221013	29.84	2245	-28.29	20230118	1405	14.59	20230103	2490	-35.34	20220720	1240	29.84	20221013	3.76	N	297570	100	34 억	214495	N	N	N	N
85	20230717	131014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1603	9	2	0.56	147236990	92639	89.60	1594	1614	1568	2070	1116	1594	1589.36	0.62	0	16217	1635	1614	1602	1581	1569	1608	1575	35	477	100	980	1	1	34621218	555	9.11	1.78	12	0.27	176.00	903.00	2490	20220720	-35.62	1240	20221013	29.27	2245	-28.60	20230118	1405	14.09	20230103	2490	-35.62	20220720	1240	29.27	20221013	3.76	N	297570	100	34 억	214495	N	N	N	N
86	20230717	121025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1612	18	2	1.13	133164479	83880	81.13	1594	1612	1568	2070	1116	1594	1587.56	0.62	0	13832	1635	1614	1602	1581	1569	1608	1575	35	477	100	980	1	1	34621218	558	9.16	1.79	12	0.24	176.00	903.00	2490	20220720	-35.26	1240	20221013	30.00	2245	-28.20	20230118	1405	14.73	20230103	2490	-35.26	20220720	1240	30.00	20221013	3.76	N	297570	100	34 억	214495	N	N	N	N
87	20230717	111016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1611	17	2	1.07	117215307	73961	71.54	1594	1612	1568	2070	1116	1594	1584.83	0.62	0	8872	1635	1614	1602	1581	1569	1608	1575	35	477	100	980	1	1	34621218	558	9.15	1.78	12	0.21	176.00	903.00	2490	20220720	-35.30	1240	20221013	29.92	2245	-28.24	20230118	1405	14.66	20230103	2490	-35.30	20220720	1240	29.92	20221013	3.76	N	297570	100	34 억	214495	N	N	N	N
88	20230717	101016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1601	7	2	0.44	102870717	65025	62.89	1594	1605	1568	2070	1116	1594	1582.02	0.62	0	4538	1635	1614	1602	1581	1569	1608	1575	35	477	100	980	1	1	34621218	554	9.10	1.77	12	0.19	176.00	903.00	2490	20220720	-35.70	1240	20221013	29.11	2245	-28.69	20230118	1405	13.95	20230103	2490	-35.70	20220720	1240	29.11	20221013	3.76	N	297570	100	34 억	214495	N	N	N	N
89	20230717	091016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1570	-24	5	-1.51	34029720	21612	20.90	1594	1594	1568	2070	1116	1594	1574.58	0.62	0	-12603	1635	1614	1602	1581	1569	1608	1575	35	477	100	980	1	1	34621218	544	8.92	1.74	12	0.06	176.00	903.00	2490	20220720	-36.95	1240	20221013	26.61	2245	-30.07	20230118	1405	11.74	20230103	2490	-36.95	20220720	1240	26.61	20221013	3.76	N	297570	100	34 억	214495	N	N	N	N
90	20230714	161015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1594	-13	5	-0.81	161996959	101388	148.22	1623	1623	1590	2085	1125	1607	1597.83	0.67	0	-18012	1647	1627	1610	1590	1573	1637	1600	35	480	100	990	1	1	34621218	552	9.06	1.77	12	0.29	176.00	903.00	2490	20220720	-35.98	1240	20221013	28.55	2245	-29.00	20230118	1405	13.45	20230103	2490	-35.98	20220720	1240	28.55	20221013	3.78	N	297570	100	34 억	232507	N	N	N	N
91	20230714	151019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1590	-17	5	-1.06	157382453	98493	143.98	1623	1623	1590	2085	1125	1607	1597.90	0.67	0	-17896	1647	1627	1610	1590	1573	1637	1600	35	480	100	990	1	1	34621218	550	9.03	1.76	12	0.28	176.00	903.00	2490	20220720	-36.14	1240	20221013	28.23	2245	-29.18	20230118	1405	13.17	20230103	2490	-36.14	20220720	1240	28.23	20221013	3.78	N	297570	100	34 억	232507	N	N	N	N
92	20230714	141025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1591	-16	5	-1.00	122343249	76468	111.79	1623	1623	1591	2085	1125	1607	1599.93	0.67	0	-15614	1647	1627	1610	1590	1573	1637	1600	35	480	100	990	1	1	34621218	551	9.04	1.76	12	0.22	176.00	903.00	2490	20220720	-36.10	1240	20221013	28.31	2245	-29.13	20230118	1405	13.24	20230103	2490	-36.10	20220720	1240	28.31	20221013	3.78	N	297570	100	34 억	232507	N	N	N	N
93	20230714	131010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1596	-11	5	-0.68	111427189	69614	101.77	1623	1623	1592	2085	1125	1607	1600.64	0.67	0	-13041	1647	1627	1610	1590	1573	1637	1600	35	480	100	990	1	1	34621218	553	9.07	1.77	12	0.20	176.00	903.00	2490	20220720	-35.90	1240	20221013	28.71	2245	-28.91	20230118	1405	13.59	20230103	2490	-35.90	20220720	1240	28.71	20221013	3.78	N	297570	100	34 억	232507	N	N	N	N
94	20230714	121011	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1603	-4	5	-0.25	88547958	55265	80.79	1623	1623	1592	2085	1125	1607	1602.24	0.67	0	-11861	1647	1627	1610	1590	1573	1637	1600	35	480	100	990	1	1	34621218	555	9.11	1.78	12	0.16	176.00	903.00	2490	20220720	-35.62	1240	20221013	29.27	2245	-28.60	20230118	1405	14.09	20230103	2490	-35.62	20220720	1240	29.27	20221013	3.78	N	297570	100	34 억	232507	N	N	N	N
95	20230714	111022	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1602	-5	5	-0.31	50064895	31255	45.69	1623	1623	1592	2085	1125	1607	1601.82	0.67	0	-9628	1647	1627	1610	1590	1573	1637	1600	35	480	100	990	1	1	34621218	555	9.10	1.77	12	0.09	176.00	903.00	2490	20220720	-35.66	1240	20221013	29.19	2245	-28.64	20230118	1405	14.02	20230103	2490	-35.66	20220720	1240	29.19	20221013	3.78	N	297570	100	34 억	232507	N	N	N	N
96	20230714	101023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1603	-4	5	-0.25	41236023	25724	37.60	1623	1623	1592	2085	1125	1607	1603.02	0.67	0	-9531	1647	1627	1610	1590	1573	1637	1600	35	480	100	990	1	1	34621218	555	9.11	1.78	12	0.07	176.00	903.00	2490	20220720	-35.62	1240	20221013	29.27	2245	-28.60	20230118	1405	14.09	20230103	2490	-35.62	20220720	1240	29.27	20221013	3.78	N	297570	100	34 억	232507	N	N	N	N
97	20230714	091018	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1609	2	2	0.12	5108619	3160	4.62	1623	1623	1608	2085	1125	1607	1616.65	0.67	0	-1643	1647	1627	1610	1590	1573	1637	1600	35	480	100	990	1	1	34621218	557	9.14	1.78	12	0.01	176.00	903.00	2490	20220720	-35.38	1240	20221013	29.76	2245	-28.33	20230118	1405	14.52	20230103	2490	-35.38	20220720	1240	29.76	20221013	3.78	N	297570	100	34 억	232507	N	N	N	N
98	20230713	161013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1607	14	2	0.88	109853391	68205	70.62	1593	1630	1593	2070	1116	1593	1610.67	0.64	0	11646	1643	1618	1603	1578	1563	1610	1570	35	477	100	980	1	1	34621218	556	9.13	1.78	12	0.20	176.00	903.00	2490	20220720	-35.46	1240	20221013	29.60	2245	-28.42	20230118	1405	14.38	20230103	2490	-35.46	20220720	1240	29.60	20221013	3.78	N	297570	100	34 억	220861	N	N	N	N
99	20230713	151008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1606	13	2	0.82	100397455	62321	64.53	1593	1630	1593	2070	1116	1593	1610.97	0.64	0	10854	1643	1618	1603	1578	1563	1610	1570	35	477	100	980	1	1	34621218	556	9.12	1.78	12	0.18	176.00	903.00	2490	20220720	-35.50	1240	20221013	29.52	2245	-28.46	20230118	1405	14.31	20230103	2490	-35.50	20220720	1240	29.52	20221013	3.78	N	297570	100	34 억	220861	N	N	N	N
100	20230713	141007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1615	22	2	1.38	91129526	56559	58.56	1593	1630	1593	2070	1116	1593	1611.23	0.64	0	10232	1643	1618	1603	1578	1563	1610	1570	35	477	100	980	1	1	34621218	559	9.18	1.79	12	0.16	176.00	903.00	2490	20220720	-35.14	1240	20221013	30.24	2245	-28.06	20230118	1405	14.95	20230103	2490	-35.14	20220720	1240	30.24	20221013	3.78	N	297570	100	34 억	220861	N	N	N	N
101	20230713	131011	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1609	16	2	1.00	68177165	42286	43.78	1593	1630	1593	2070	1116	1593	1612.29	0.64	0	6014	1643	1618	1603	1578	1563	1610	1570	35	477	100	980	1	1	34621218	557	9.14	1.78	12	0.12	176.00	903.00	2490	20220720	-35.38	1240	20221013	29.76	2245	-28.33	20230118	1405	14.52	20230103	2490	-35.38	20220720	1240	29.76	20221013	3.78	N	297570	100	34 억	220861	N	N	N	N
102	20230713	121007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1619	26	2	1.63	51316917	31843	32.97	1593	1630	1593	2070	1116	1593	1611.56	0.64	0	9530	1643	1618	1603	1578	1563	1610	1570	35	477	100	980	1	1	34621218	561	9.20	1.79	12	0.09	176.00	903.00	2490	20220720	-34.98	1240	20221013	30.56	2245	-27.88	20230118	1405	15.23	20230103	2490	-34.98	20220720	1240	30.56	20221013	3.78	N	297570	100	34 억	220861	N	N	N	N
103	20230713	111010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1620	27	2	1.69	43334530	26884	27.84	1593	1630	1593	2070	1116	1593	1611.91	0.64	0	7990	1643	1618	1603	1578	1563	1610	1570	35	477	100	980	1	1	34621218	561	9.20	1.79	12	0.08	176.00	903.00	2490	20220720	-34.94	1240	20221013	30.65	2245	-27.84	20230118	1405	15.30	20230103	2490	-34.94	20220720	1240	30.65	20221013	3.78	N	297570	100	34 억	220861	N	N	N	N
104	20230713	101004	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1613	20	2	1.26	16866530	10508	10.88	1593	1613	1593	2070	1116	1593	1605.11	0.64	0	173	1643	1618	1603	1578	1563	1610	1570	35	477	100	980	1	1	34621218	558	9.16	1.79	12	0.03	176.00	903.00	2490	20220720	-35.22	1240	20221013	30.08	2245	-28.15	20230118	1405	14.80	20230103	2490	-35.22	20220720	1240	30.08	20221013	3.78	N	297570	100	34 억	220861	N	N	N	N
105	20230713	091007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1597	4	2	0.25	3207749	2007	2.08	1593	1603	1593	2070	1116	1593	1598.28	0.64	0	98	1643	1618	1603	1578	1563	1610	1570	35	477	100	980	1	1	34621218	553	9.07	1.77	12	0.01	176.00	903.00	2490	20220720	-35.86	1240	20221013	28.79	2245	-28.86	20230118	1405	13.67	20230103	2490	-35.86	20220720	1240	28.79	20221013	3.78	N	297570	100	34 억	220861	N	N	N	N
106	20230712	161003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1593	-31	5	-1.91	152684282	95311	119.24	1624	1628	1588	2110	1137	1624	1602.03	0.67	0	-10568	1646	1634	1616	1604	1586	1641	1611	35	486	100	1000	1	1	34621218	552	9.05	1.76	12	0.28	176.00	903.00	2490	20220720	-36.02	1240	20221013	28.47	2245	-29.04	20230118	1405	13.38	20230103	2490	-36.02	20220720	1240	28.47	20221013	3.73	N	297570	100	34 억	231429	N	N	N	N
107	20230712	150955	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1593	-31	5	-1.91	149090174	93055	116.42	1624	1628	1588	2110	1137	1624	1602.17	0.67	0	-10473	1646	1634	1616	1604	1586	1641	1611	35	486	100	1000	1	1	34621218	552	9.05	1.76	12	0.27	176.00	903.00	2490	20220720	-36.02	1240	20221013	28.47	2245	-29.04	20230118	1405	13.38	20230103	2490	-36.02	20220720	1240	28.47	20221013	3.73	N	297570	100	34 억	231429	N	N	N	N
108	20230712	140952	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1598	-26	5	-1.60	99003935	61612	77.08	1624	1628	1598	2110	1137	1624	1606.89	0.67	0	-11306	1646	1634	1616	1604	1586	1641	1611	35	486	100	1000	1	1	34621218	553	9.08	1.77	12	0.18	176.00	903.00	2490	20220720	-35.82	1240	20221013	28.87	2245	-28.82	20230118	1405	13.74	20230103	2490	-35.82	20220720	1240	28.87	20221013	3.73	N	297570	100	34 억	231429	N	N	N	N
109	20230712	130954	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1600	-24	5	-1.48	83595601	51975	65.02	1624	1628	1598	2110	1137	1624	1608.38	0.67	0	-10104	1646	1634	1616	1604	1586	1641	1611	35	486	100	1000	1	1	34621218	554	9.09	1.77	12	0.15	176.00	903.00	2490	20220720	-35.74	1240	20221013	29.03	2245	-28.73	20230118	1405	13.88	20230103	2490	-35.74	20220720	1240	29.03	20221013	3.73	N	297570	100	34 억	231429	N	N	N	N
110	20230712	120959	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1604	-20	5	-1.23	71672948	44523	55.70	1624	1628	1598	2110	1137	1624	1609.80	0.67	0	-8786	1646	1634	1616	1604	1586	1641	1611	35	486	100	1000	1	1	34621218	555	9.11	1.78	12	0.13	176.00	903.00	2490	20220720	-35.58	1240	20221013	29.35	2245	-28.55	20230118	1405	14.16	20230103	2490	-35.58	20220720	1240	29.35	20221013	3.73	N	297570	100	34 억	231429	N	N	N	N
111	20230712	110958	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1602	-22	5	-1.35	64734988	40191	50.28	1624	1628	1598	2110	1137	1624	1610.68	0.67	0	-5406	1646	1634	1616	1604	1586	1641	1611	35	486	100	1000	1	1	34621218	555	9.10	1.77	12	0.12	176.00	903.00	2490	20220720	-35.66	1240	20221013	29.19	2245	-28.64	20230118	1405	14.02	20230103	2490	-35.66	20220720	1240	29.19	20221013	3.73	N	297570	100	34 억	231429	N	N	N	N
112	20230712	100959	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1608	-16	5	-0.99	49917830	30939	38.71	1624	1628	1599	2110	1137	1624	1613.43	0.67	0	-4751	1646	1634	1616	1604	1586	1641	1611	35	486	100	1000	1	1	34621218	557	9.14	1.78	12	0.09	176.00	903.00	2490	20220720	-35.42	1240	20221013	29.68	2245	-28.37	20230118	1405	14.45	20230103	2490	-35.42	20220720	1240	29.68	20221013	3.73	N	297570	100	34 억	231429	N	N	N	N
113	20230712	091000	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1614	-10	5	-0.62	15946578	9825	12.29	1624	1628	1610	2110	1137	1624	1623.06	0.67	0	-4	1646	1634	1616	1604	1586	1641	1611	35	486	100	1000	1	1	34621218	559	9.17	1.79	12	0.03	176.00	903.00	2490	20220720	-35.18	1240	20221013	30.16	2245	-28.11	20230118	1405	14.88	20230103	2490	-35.18	20220720	1240	30.16	20221013	3.73	N	297570	100	34 억	231429	N	N	N	N
114	20230711	160946	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1624	18	2	1.12	126928719	78917	70.48	1620	1628	1598	2085	1125	1606	1608.38	0.70	0	-9876	1657	1631	1603	1577	1549	1644	1590	35	480	100	990	1	1	34621218	562	9.23	1.80	12	0.23	176.00	903.00	2490	20220720	-34.78	1240	20221013	30.97	2245	-27.66	20230118	1405	15.59	20230103	2490	-34.78	20220720	1240	30.97	20221013	3.77	N	297570	100	34 억	241305	N	N	N	N
115	20230711	150943	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1621	15	2	0.93	118956124	73988	66.08	1620	1628	1598	2085	1125	1606	1607.78	0.70	0	-9007	1657	1631	1603	1577	1549	1644	1590	35	480	100	990	1	1	34621218	561	9.21	1.80	12	0.21	176.00	903.00	2490	20220720	-34.90	1240	20221013	30.73	2245	-27.80	20230118	1405	15.37	20230103	2490	-34.90	20220720	1240	30.73	20221013	3.77	N	297570	100	34 억	241305	N	N	N	N
116	20230711	140936	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1620	14	2	0.87	107512562	66922	59.77	1620	1628	1598	2085	1125	1606	1606.54	0.70	0	-7621	1657	1631	1603	1577	1549	1644	1590	35	480	100	990	1	1	34621218	561	9.20	1.79	12	0.19	176.00	903.00	2490	20220720	-34.94	1240	20221013	30.65	2245	-27.84	20230118	1405	15.30	20230103	2490	-34.94	20220720	1240	30.65	20221013	3.77	N	297570	100	34 억	241305	N	N	N	N
117	20230711	130926	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1609	3	2	0.19	93706231	58382	52.14	1620	1620	1598	2085	1125	1606	1605.05	0.70	0	-5510	1657	1631	1603	1577	1549	1644	1590	35	480	100	990	1	1	34621218	557	9.14	1.78	12	0.17	176.00	903.00	2490	20220720	-35.38	1240	20221013	29.76	2245	-28.33	20230118	1405	14.52	20230103	2490	-35.38	20220720	1240	29.76	20221013	3.77	N	297570	100	34 억	241305	N	N	N	N
118	20230711	120948	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1612	6	2	0.37	62797717	39070	34.89	1620	1620	1601	2085	1125	1606	1607.31	0.70	0	-2336	1657	1631	1603	1577	1549	1644	1590	35	480	100	990	1	1	34621218	558	9.16	1.79	12	0.11	176.00	903.00	2490	20220720	-35.26	1240	20221013	30.00	2245	-28.20	20230118	1405	14.73	20230103	2490	-35.26	20220720	1240	30.00	20221013	3.77	N	297570	100	34 억	241305	N	N	N	N
119	20230711	110953	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1604	-2	5	-0.12	37513477	23319	20.83	1620	1620	1603	2085	1125	1606	1608.71	0.70	0	-580	1657	1631	1603	1577	1549	1644	1590	35	480	100	990	1	1	34621218	555	9.11	1.78	12	0.07	176.00	903.00	2490	20220720	-35.58	1240	20221013	29.35	2245	-28.55	20230118	1405	14.16	20230103	2490	-35.58	20220720	1240	29.35	20221013	3.77	N	297570	100	34 억	241305	N	N	N	N
120	20230711	100950	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1608	2	2	0.12	9015136	5579	4.98	1620	1620	1606	2085	1125	1606	1615.91	0.70	0	-968	1657	1631	1603	1577	1549	1644	1590	35	480	100	990	1	1	34621218	557	9.14	1.78	12	0.02	176.00	903.00	2490	20220720	-35.42	1240	20221013	29.68	2245	-28.37	20230118	1405	14.45	20230103	2490	-35.42	20220720	1240	29.68	20221013	3.77	N	297570	100	34 억	241305	N	N	N	N
121	20230711	090947	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1607	1	2	0.06	4244373	2620	2.34	1620	1620	1606	2085	1125	1606	1619.99	0.70	0	-237	1657	1631	1603	1577	1549	1644	1590	35	480	100	990	1	1	34621218	556	9.13	1.78	12	0.01	176.00	903.00	2490	20220720	-35.46	1240	20221013	29.60	2245	-28.42	20230118	1405	14.38	20230103	2490	-35.46	20220720	1240	29.60	20221013	3.77	N	297570	100	34 억	241305	N	N	N	N
122	20230710	160939	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1606	11	2	0.69	175392802	109821	81.71	1604	1629	1575	2070	1117	1595	1597.04	0.68	0	4960	1651	1622	1604	1575	1557	1614	1567	35	476	100	980	1	1	34621218	556	9.12	1.78	12	0.32	176.00	903.00	2490	20220720	-35.50	1240	20221013	29.52	2245	-28.46	20230118	1405	14.31	20230103	2490	-35.50	20220720	1240	29.52	20221013	3.67	N	297570	100	34 억	236345	N	N	N	N
123	20230710	150941	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1611	16	2	1.00	157930591	98972	73.64	1604	1629	1575	2070	1117	1595	1595.71	0.68	0	9213	1651	1622	1604	1575	1557	1614	1567	35	476	100	980	1	1	34621218	558	9.15	1.78	12	0.29	176.00	903.00	2490	20220720	-35.30	1240	20221013	29.92	2245	-28.24	20230118	1405	14.66	20230103	2490	-35.30	20220720	1240	29.92	20221013	3.67	N	297570	100	34 억	236345	N	N	N	N
124	20230710	140931	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1620	25	2	1.57	122203369	76743	57.10	1604	1629	1575	2070	1117	1595	1592.37	0.68	0	9751	1651	1622	1604	1575	1557	1614	1567	35	476	100	980	1	1	34621218	561	9.20	1.79	12	0.22	176.00	903.00	2490	20220720	-34.94	1240	20221013	30.65	2245	-27.84	20230118	1405	15.30	20230103	2490	-34.94	20220720	1240	30.65	20221013	3.67	N	297570	100	34 억	236345	N	N	N	N
125	20230710	130920	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1620	25	2	1.57	117569515	73882	54.97	1604	1629	1575	2070	1117	1595	1591.31	0.68	0	9890	1651	1622	1604	1575	1557	1614	1567	35	476	100	980	1	1	34621218	561	9.20	1.79	12	0.21	176.00	903.00	2490	20220720	-34.94	1240	20221013	30.65	2245	-27.84	20230118	1405	15.30	20230103	2490	-34.94	20220720	1240	30.65	20221013	3.67	N	297570	100	34 억	236345	N	N	N	N
126	20230710	120946	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1606	11	2	0.69	96218645	60649	45.13	1604	1606	1575	2070	1117	1595	1586.48	0.68	0	9628	1651	1622	1604	1575	1557	1614	1567	35	476	100	980	1	1	34621218	556	9.12	1.78	12	0.18	176.00	903.00	2490	20220720	-35.50	1240	20221013	29.52	2245	-28.46	20230118	1405	14.31	20230103	2490	-35.50	20220720	1240	29.52	20221013	3.67	N	297570	100	34 억	236345	N	N	N	N
127	20230710	110943	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1590	-5	5	-0.31	80088494	50559	37.62	1604	1604	1575	2070	1117	1595	1584.06	0.68	0	2415	1651	1622	1604	1575	1557	1614	1567	35	476	100	980	1	1	34621218	550	9.03	1.76	12	0.15	176.00	903.00	2490	20220720	-36.14	1240	20221013	28.23	2245	-29.18	20230118	1405	13.17	20230103	2490	-36.14	20220720	1240	28.23	20221013	3.67	N	297570	100	34 억	236345	N	N	N	N
128	20230710	100944	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1603	8	2	0.50	72828337	46010	34.23	1604	1604	1575	2070	1117	1595	1582.88	0.68	0	-146	1651	1622	1604	1575	1557	1614	1567	35	476	100	980	1	1	34621218	555	9.11	1.78	12	0.13	176.00	903.00	2490	20220720	-35.62	1240	20221013	29.27	2245	-28.60	20230118	1405	14.09	20230103	2490	-35.62	20220720	1240	29.27	20221013	3.67	N	297570	100	34 억	236345	N	N	N	N
129	20230710	090936	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1579	-16	5	-1.00	12397584	7802	5.80	1604	1604	1578	2070	1117	1595	1589.03	0.68	0	-2327	1651	1622	1604	1575	1557	1614	1567	35	476	100	980	1	1	34621218	547	8.97	1.75	12	0.02	176.00	903.00	2490	20220720	-36.59	1240	20221013	27.34	2245	-29.67	20230118	1405	12.38	20230103	2490	-36.59	20220720	1240	27.34	20221013	3.67	N	297570	100	34 억	236345	N	N	N	N
130	20230707	160931	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1595	-38	5	-2.33	212378274	132987	63.96	1632	1633	1586	2120	1144	1633	1596.99	0.66	0	7140	1725	1678	1639	1592	1553	1659	1573	35	488	100	1010	1	1	34621218	552	9.06	1.77	12	0.38	176.00	903.00	2490	20220720	-35.94	1240	20221013	28.63	2245	-28.95	20230118	1405	13.52	20230103	2490	-35.94	20220720	1240	28.63	20221013	3.79	N	297570	100	34 억	227342	N	N	N	N
131	20230707	150932	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1592	-41	5	-2.51	198608601	124344	59.80	1632	1633	1586	2120	1144	1633	1597.25	0.66	0	7251	1725	1678	1639	1592	1553	1659	1573	35	488	100	1010	1	1	34621218	551	9.05	1.76	12	0.36	176.00	903.00	2490	20220720	-36.06	1240	20221013	28.39	2245	-29.09	20230118	1405	13.31	20230103	2490	-36.06	20220720	1240	28.39	20221013	3.79	N	297570	100	34 억	227342	N	N	N	N
132	20230707	140949	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1596	-37	5	-2.27	159752531	99954	48.07	1632	1633	1586	2120	1144	1633	1598.26	0.66	0	7245	1725	1678	1639	1592	1553	1659	1573	35	488	100	1010	1	1	34621218	553	9.07	1.77	12	0.29	176.00	903.00	2490	20220720	-35.90	1240	20221013	28.71	2245	-28.91	20230118	1405	13.59	20230103	2490	-35.90	20220720	1240	28.71	20221013	3.79	N	297570	100	34 억	227342	N	N	N	N
133	20230707	130936	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1606	-27	5	-1.65	118427590	74057	35.62	1632	1633	1586	2120	1144	1633	1599.14	0.66	0	2332	1725	1678	1639	1592	1553	1659	1573	35	488	100	1010	1	1	34621218	556	9.12	1.78	12	0.21	176.00	903.00	2490	20220720	-35.50	1240	20221013	29.52	2245	-28.46	20230118	1405	14.31	20230103	2490	-35.50	20220720	1240	29.52	20221013	3.79	N	297570	100	34 억	227342	N	N	N	N
134	20230707	120940	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1604	-29	5	-1.78	112425071	70324	33.82	1632	1633	1586	2120	1144	1633	1598.67	0.66	0	4807	1725	1678	1639	1592	1553	1659	1573	35	488	100	1010	1	1	34621218	555	9.11	1.78	12	0.20	176.00	903.00	2490	20220720	-35.58	1240	20221013	29.35	2245	-28.55	20230118	1405	14.16	20230103	2490	-35.58	20220720	1240	29.35	20221013	3.79	N	297570	100	34 억	227342	N	N	N	N
135	20230707	110947	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1595	-38	5	-2.33	71647127	44737	21.52	1632	1633	1590	2120	1144	1633	1601.52	0.66	0	-2125	1725	1678	1639	1592	1553	1659	1573	35	488	100	1010	1	1	34621218	552	9.06	1.77	12	0.13	176.00	903.00	2490	20220720	-35.94	1240	20221013	28.63	2245	-28.95	20230118	1405	13.52	20230103	2490	-35.94	20220720	1240	28.63	20221013	3.79	N	297570	100	34 억	227342	N	N	N	N
136	20230707	100932	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1593	-40	5	-2.45	45519658	28381	13.65	1632	1633	1590	2120	1144	1633	1603.88	0.66	0	-392	1725	1678	1639	1592	1553	1659	1573	35	488	100	1010	1	1	34621218	552	9.05	1.76	12	0.08	176.00	903.00	2490	20220720	-36.02	1240	20221013	28.47	2245	-29.04	20230118	1405	13.38	20230103	2490	-36.02	20220720	1240	28.47	20221013	3.79	N	297570	100	34 억	227342	N	N	N	N
137	20230707	090933	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1631	-2	5	-0.12	3196529	1959	0.94	1632	1633	1627	2120	1144	1633	1631.71	0.66	0	-710	1725	1678	1639	1592	1553	1659	1573	35	488	100	1010	1	1	34621218	565	9.27	1.81	12	0.01	176.00	903.00	2490	20220720	-34.50	1240	20221013	31.53	2245	-27.35	20230118	1405	16.09	20230103	2490	-34.50	20220720	1240	31.53	20221013	3.79	N	297570	100	34 억	227342	N	N	N	N
138	20230706	160933	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1633	-53	5	-3.14	335487097	206513	58.54	1686	1686	1600	2190	1181	1686	1624.53	0.76	0	-34456	1738	1712	1693	1667	1648	1702	1657	35	504	100	1040	1	1	34621218	565	9.28	1.81	12	0.60	176.00	903.00	2490	20220720	-34.42	1240	20221013	31.69	2245	-27.26	20230118	1405	16.23	20230103	2490	-34.42	20220720	1240	31.69	20221013	3.91	N	297570	100	34 억	261798	N	N	N	N
139	20230706	150933	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1609	-77	5	-4.57	321064298	197645	56.03	1686	1686	1600	2190	1181	1686	1624.45	0.76	0	-33020	1738	1712	1693	1667	1648	1702	1657	35	504	100	1040	1	1	34621218	557	9.14	1.78	12	0.57	176.00	903.00	2490	20220720	-35.38	1240	20221013	29.76	2245	-28.33	20230118	1405	14.52	20230103	2490	-35.38	20220720	1240	29.76	20221013	3.91	N	297570	100	34 억	261798	N	N	N	N
140	20230706	140934	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1625	-61	5	-3.62	252360647	154976	43.93	1686	1686	1600	2190	1181	1686	1628.39	0.76	0	-35784	1738	1712	1693	1667	1648	1702	1657	35	504	100	1040	1	1	34621218	563	9.23	1.80	12	0.45	176.00	903.00	2490	20220720	-34.74	1240	20221013	31.05	2245	-27.62	20230118	1405	15.66	20230103	2490	-34.74	20220720	1240	31.05	20221013	3.91	N	297570	100	34 억	261798	N	N	N	N
141	20230706	130931	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1622	-64	5	-3.80	185037829	113142	32.07	1686	1686	1622	2190	1181	1686	1635.45	0.76	0	-41537	1738	1712	1693	1667	1648	1702	1657	35	504	100	1040	1	1	34621218	562	9.22	1.80	12	0.33	176.00	903.00	2490	20220720	-34.86	1240	20221013	30.81	2245	-27.75	20230118	1405	15.44	20230103	2490	-34.86	20220720	1240	30.81	20221013	3.91	N	297570	100	34 억	261798	N	N	N	N
142	20230706	120909	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1630	-56	5	-3.32	125419210	76507	21.69	1686	1686	1626	2190	1181	1686	1639.32	0.76	0	-15625	1738	1712	1693	1667	1648	1702	1657	35	504	100	1040	1	1	34621218	564	9.26	1.81	12	0.22	176.00	903.00	2490	20220720	-34.54	1240	20221013	31.45	2245	-27.39	20230118	1405	16.01	20230103	2490	-34.54	20220720	1240	31.45	20221013	3.91	N	297570	100	34 억	261798	N	N	N	N
143	20230706	110938	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1643	-43	5	-2.55	107523585	65562	18.59	1686	1686	1626	2190	1181	1686	1640.03	0.76	0	-9583	1738	1712	1693	1667	1648	1702	1657	35	504	100	1040	1	1	34621218	569	9.34	1.82	12	0.19	176.00	903.00	2490	20220720	-34.02	1240	20221013	32.50	2245	-26.82	20230118	1405	16.94	20230103	2490	-34.02	20220720	1240	32.50	20221013	3.91	N	297570	100	34 억	261798	N	N	N	N
144	20230706	100933	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1634	-52	5	-3.08	65846395	40056	11.35	1686	1686	1626	2190	1181	1686	1643.86	0.76	0	-12890	1738	1712	1693	1667	1648	1702	1657	35	504	100	1040	1	1	34621218	566	9.28	1.81	12	0.12	176.00	903.00	2490	20220720	-34.38	1240	20221013	31.77	2245	-27.22	20230118	1405	16.30	20230103	2490	-34.38	20220720	1240	31.77	20221013	3.91	N	297570	100	34 억	261798	N	N	N	N
145	20230706	090932	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1642	-44	5	-2.61	18887599	11339	3.21	1686	1686	1640	2190	1181	1686	1665.72	0.76	0	-7226	1738	1712	1693	1667	1648	1702	1657	35	504	100	1040	1	1	34621218	568	9.33	1.82	12	0.03	176.00	903.00	2490	20220720	-34.06	1240	20221013	32.42	2245	-26.86	20230118	1405	16.87	20230103	2490	-34.06	20220720	1240	32.42	20221013	3.91	N	297570	100	34 억	261798	N	N	N	N
146	20230705	160928	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1686	-6	5	-0.35	597902766	352161	35.92	1699	1719	1674	2195	1185	1692	1697.81	0.76	0	-4431	1825	1758	1692	1625	1559	1792	1659	35	505	100	1040	1	1	34621218	584	9.58	1.87	12	1.02	176.00	903.00	2490	20220720	-32.29	1240	20221013	35.97	2245	-24.90	20230118	1405	20.00	20230103	2490	-32.29	20220720	1240	35.97	20221013	4.10	N	297570	100	34 억	264329	N	N	N	N
147	20230705	150924	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1674	-18	5	-1.06	587470273	345953	35.29	1699	1719	1674	2195	1185	1692	1698.12	0.76	0	-4366	1825	1758	1692	1625	1559	1792	1659	35	505	100	1040	1	1	34621218	580	9.51	1.85	12	1.00	176.00	903.00	2490	20220720	-32.77	1240	20221013	35.00	2245	-25.43	20230118	1405	19.15	20230103	2490	-32.77	20220720	1240	35.00	20221013	4.10	N	297570	100	34 억	264329	N	N	N	N
148	20230705	140914	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1682	-10	5	-0.59	561988246	330762	33.74	1699	1719	1676	2195	1185	1692	1699.07	0.76	0	-749	1825	1758	1692	1625	1559	1792	1659	35	505	100	1040	1	1	34621218	582	9.56	1.86	12	0.96	176.00	903.00	2490	20220720	-32.45	1240	20221013	35.65	2245	-25.08	20230118	1405	19.72	20230103	2490	-32.45	20220720	1240	35.65	20221013	4.10	N	297570	100	34 억	264329	N	N	N	N
149	20230705	130917	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1699	7	2	0.41	516829019	304105	31.02	1699	1719	1676	2195	1185	1692	1699.51	0.76	0	8310	1825	1758	1692	1625	1559	1792	1659	35	505	100	1040	1	1	34621218	588	9.65	1.88	12	0.88	176.00	903.00	2490	20220720	-31.77	1240	20221013	37.02	2245	-24.32	20230118	1405	20.93	20230103	2490	-31.77	20220720	1240	37.02	20221013	4.10	N	297570	100	34 억	264329	N	N	N	N
150	20230705	120916	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1709	17	2	1.00	475880968	280044	28.57	1699	1719	1676	2195	1185	1692	1699.31	0.76	0	14595	1825	1758	1692	1625	1559	1792	1659	35	505	100	1040	1	1	34621218	592	9.71	1.89	12	0.81	176.00	903.00	2490	20220720	-31.37	1240	20221013	37.82	2245	-23.88	20230118	1405	21.64	20230103	2490	-31.37	20220720	1240	37.82	20221013	4.10	N	297570	100	34 억	264329	N	N	N	N
151	20230705	110926	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1696	4	2	0.24	428946973	252382	25.74	1699	1719	1676	2195	1185	1692	1699.59	0.76	0	16328	1825	1758	1692	1625	1559	1792	1659	35	505	100	1040	1	1	34621218	587	9.64	1.88	12	0.73	176.00	903.00	2490	20220720	-31.89	1240	20221013	36.77	2245	-24.45	20230118	1405	20.71	20230103	2490	-31.89	20220720	1240	36.77	20221013	4.10	N	297570	100	34 억	264329	N	N	N	N
152	20230705	100917	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1698	6	2	0.35	289296132	170153	17.36	1699	1719	1676	2195	1185	1692	1700.21	0.76	0	22315	1825	1758	1692	1625	1559	1792	1659	35	505	100	1040	1	1	34621218	588	9.65	1.88	12	0.49	176.00	903.00	2490	20220720	-31.81	1240	20221013	36.94	2245	-24.37	20230118	1405	20.85	20230103	2490	-31.81	20220720	1240	36.94	20221013	4.10	N	297570	100	34 억	264329	N	N	N	N
153	20230705	090917	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1705	13	2	0.77	91394309	53762	5.48	1699	1712	1676	2195	1185	1692	1699.98	0.76	0	-5896	1825	1758	1692	1625	1559	1792	1659	35	505	100	1040	1	1	34621218	590	9.69	1.89	12	0.16	176.00	903.00	2490	20220720	-31.53	1240	20221013	37.50	2245	-24.05	20230118	1405	21.35	20230103	2490	-31.53	20220720	1240	37.50	20221013	4.10	N	297570	100	34 억	264329	N	N	N	N
154	20230704	160913	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1692	39	2	2.36	1659348222	973920	285.90	1654	1759	1626	2145	1158	1653	1703.81	0.80	0	-5073	1715	1684	1634	1603	1553	1699	1618	35	493	100	1020	1	1	34621218	586	9.61	1.87	12	2.81	176.00	903.00	2490	20220720	-32.05	1240	20221013	36.45	2245	-24.63	20230118	1405	20.43	20230103	2490	-32.05	20220720	1240	36.45	20221013	4.13	N	297570	100	34 억	276290	N	N	N	N
155	20230704	150902	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1678	25	2	1.51	1625223340	953697	279.97	1654	1759	1626	2145	1158	1653	1704.13	0.80	0	-6451	1715	1684	1634	1603	1553	1699	1618	35	493	100	1020	1	1	34621218	581	9.53	1.86	12	2.75	176.00	903.00	2490	20220720	-32.61	1240	20221013	35.32	2245	-25.26	20230118	1405	19.43	20230103	2490	-32.61	20220720	1240	35.32	20221013	4.13	N	297570	100	34 억	276290	N	N	N	N
156	20230704	140907	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1685	32	2	1.94	1277179446	746894	219.26	1654	1759	1626	2145	1158	1653	1709.99	0.80	0	-54599	1715	1684	1634	1603	1553	1699	1618	35	493	100	1020	1	1	34621218	583	9.57	1.87	12	2.16	176.00	903.00	2490	20220720	-32.33	1240	20221013	35.89	2245	-24.94	20230118	1405	19.93	20230103	2490	-32.33	20220720	1240	35.89	20221013	4.13	N	297570	100	34 억	276290	N	N	N	N
157	20230704	130856	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1665	12	2	0.73	219292976	132145	38.79	1654	1685	1626	2145	1158	1653	1659.49	0.80	0	-28571	1715	1684	1634	1603	1553	1699	1618	35	493	100	1020	1	1	34621218	576	9.46	1.84	12	0.38	176.00	903.00	2490	20220720	-33.13	1240	20221013	34.27	2245	-25.84	20230118	1405	18.51	20230103	2490	-33.13	20220720	1240	34.27	20221013	4.13	N	297570	100	34 억	276290	N	N	N	N
158	20230704	120906	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1663	10	2	0.60	197049748	118774	34.87	1654	1685	1626	2145	1158	1653	1659.03	0.80	0	-33663	1715	1684	1634	1603	1553	1699	1618	35	493	100	1020	1	1	34621218	576	9.45	1.84	12	0.34	176.00	903.00	2490	20220720	-33.21	1240	20221013	34.11	2245	-25.92	20230118	1405	18.36	20230103	2490	-33.21	20220720	1240	34.11	20221013	4.13	N	297570	100	34 억	276290	N	N	N	N
159	20230704	110859	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1672	19	2	1.15	151986820	91790	26.95	1654	1685	1626	2145	1158	1653	1655.81	0.80	0	-30938	1715	1684	1634	1603	1553	1699	1618	35	493	100	1020	1	1	34621218	579	9.50	1.85	12	0.27	176.00	903.00	2490	20220720	-32.85	1240	20221013	34.84	2245	-25.52	20230118	1405	19.00	20230103	2490	-32.85	20220720	1240	34.84	20221013	4.13	N	297570	100	34 억	276290	N	N	N	N
160	20230704	100855	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1654	1	2	0.06	63939537	38749	11.38	1654	1659	1626	2145	1158	1653	1650.10	0.80	0	-25993	1715	1684	1634	1603	1553	1699	1618	35	493	100	1020	1	1	34621218	573	9.40	1.83	12	0.11	176.00	903.00	2490	20220720	-33.57	1240	20221013	33.39	2245	-26.33	20230118	1405	17.72	20230103	2490	-33.57	20220720	1240	33.39	20221013	4.13	N	297570	100	34 억	276290	N	N	N	N
161	20230704	090855	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1653	0	3	0.00	21018774	12755	3.74	1654	1654	1626	2145	1158	1653	1647.89	0.80	0	-8657	1715	1684	1634	1603	1553	1699	1618	35	493	100	1020	1	1	34621218	572	9.39	1.83	12	0.04	176.00	903.00	2490	20220720	-33.61	1240	20221013	33.31	2245	-26.37	20230118	1405	17.65	20230103	2490	-33.61	20220720	1240	33.31	20221013	4.13	N	297570	100	34 억	276290	N	N	N	N
162	20230703	160847	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1653	76	2	4.82	556527641	340579	300.64	1585	1665	1584	2050	1104	1577	1633.94	0.66	0	46252	1606	1591	1576	1561	1546	1584	1554	35	473	100	970	1	1	34621218	572	9.39	1.83	12	0.98	176.00	903.00	2490	20220720	-33.61	1240	20221013	33.31	2245	-26.37	20230118	1405	17.65	20230103	2490	-33.61	20220720	1240	33.31	20221013	4.23	N	297570	100	34 억	230038	N	N	N	N
163	20230703	150856	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1647	70	2	4.44	520685917	318857	281.47	1585	1665	1584	2050	1104	1577	1632.98	0.66	0	47262	1606	1591	1576	1561	1546	1584	1554	35	473	100	970	1	1	34621218	570	9.36	1.82	12	0.92	176.00	903.00	2490	20220720	-33.86	1240	20221013	32.82	2245	-26.64	20230118	1405	17.22	20230103	2490	-33.86	20220720	1240	32.82	20221013	4.23	N	297570	100	34 억	230038	N	N	N	N
164	20230703	140853	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1650	73	2	4.63	508812873	311622	275.08	1585	1665	1584	2050	1104	1577	1632.79	0.66	0	47257	1606	1591	1576	1561	1546	1584	1554	35	473	100	970	1	1	34621218	571	9.38	1.83	12	0.90	176.00	903.00	2490	20220720	-33.73	1240	20221013	33.06	2245	-26.50	20230118	1405	17.44	20230103	2490	-33.73	20220720	1240	33.06	20221013	4.23	N	297570	100	34 억	230038	N	N	N	N
165	20230703	130849	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1663	86	2	5.45	464876785	284929	251.52	1585	1665	1584	2050	1104	1577	1631.55	0.66	0	49079	1606	1591	1576	1561	1546	1584	1554	35	473	100	970	1	1	34621218	576	9.45	1.84	12	0.82	176.00	903.00	2490	20220720	-33.21	1240	20221013	34.11	2245	-25.92	20230118	1405	18.36	20230103	2490	-33.21	20220720	1240	34.11	20221013	4.23	N	297570	100	34 억	230038	N	N	N	N
166	20230703	120856	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1644	67	2	4.25	303016677	187172	165.22	1585	1647	1584	2050	1104	1577	1618.92	0.66	0	32524	1606	1591	1576	1561	1546	1584	1554	35	473	100	970	1	1	34621218	569	9.34	1.82	12	0.54	176.00	903.00	2490	20220720	-33.98	1240	20221013	32.58	2245	-26.77	20230118	1405	17.01	20230103	2490	-33.98	20220720	1240	32.58	20221013	4.23	N	297570	100	34 억	230038	N	N	N	N
167	20230703	110849	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1632	55	2	3.49	252996148	156724	138.35	1585	1640	1584	2050	1104	1577	1614.28	0.66	0	37110	1606	1591	1576	1561	1546	1584	1554	35	473	100	970	1	1	34621218	565	9.27	1.81	12	0.45	176.00	903.00	2490	20220720	-34.46	1240	20221013	31.61	2245	-27.31	20230118	1405	16.16	20230103	2490	-34.46	20220720	1240	31.61	20221013	4.23	N	297570	100	34 억	230038	N	N	N	N
168	20230703	100838	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1619	42	2	2.66	135465482	84280	74.40	1585	1621	1584	2050	1104	1577	1607.33	0.66	0	14956	1606	1591	1576	1561	1546	1584	1554	35	473	100	970	1	1	34621218	561	9.20	1.79	12	0.24	176.00	903.00	2490	20220720	-34.98	1240	20221013	30.56	2245	-27.88	20230118	1405	15.23	20230103	2490	-34.98	20220720	1240	30.56	20221013	4.23	N	297570	100	34 억	230038	N	N	N	N
169	20230703	090847	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	1600	23	2	1.46	23008558	14419	12.73	1585	1601	1584	2050	1104	1577	1595.71	0.66	0	1465	1606	1591	1576	1561	1546	1584	1554	35	473	100	970	1	1	34621218	554	9.09	1.77	12	0.04	176.00	903.00	2490	20220720	-35.74	1240	20221013	29.03	2245	-28.73	20230118	1405	13.88	20230103	2490	-35.74	20220720	1240	29.03	20221013	4.23	N	297570	100	34 억	230038	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History