KissMeData/084730/price/prices-20230801.csv at f139fbba412306f302e7b972b3cdc65660293ea3

Files

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

78 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	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	20230831	160704	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15780	-240	5	-1.50	6385633700	402422	25.74	15850	16210	15570	20800	11220	16020	15867.73	3.03	-6315	17220	16620	15680	15080	14140	16920	15380	56	4780	500	11210	10	1	11109424	1753	59.77	1.06	12	3.62	264.00	14936.00	17000	20230811	-7.18	10630	20230710	48.45	17000	-7.18	20230811	10630	48.45	20230710	17000	-7.18	20230811	10630	48.45	20230710	2.95	N	084730	500	55 억	336587	N	N	N	N
3	20230831	150850	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15620	-400	5	-2.50	6145816390	387171	24.77	15850	16210	15570	20800	11220	16020	15873.38	3.03	-103	17220	16620	15680	15080	14140	16920	15380	56	4780	500	11210	10	1	11109424	1735	59.17	1.05	12	3.49	264.00	14936.00	17000	20230811	-8.12	10630	20230710	46.94	17000	-8.12	20230811	10630	46.94	20230710	17000	-8.12	20230811	10630	46.94	20230710	2.95	N	084730	500	55 억	336587	N	N	N	N
4	20230831	140943	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15800	-220	5	-1.37	5681489600	357636	22.88	15850	16210	15570	20800	11220	16020	15885.96	3.03	11922	17220	16620	15680	15080	14140	16920	15380	56	4780	500	11210	10	1	11109424	1755	59.85	1.06	12	3.22	264.00	14936.00	17000	20230811	-7.06	10630	20230710	48.64	17000	-7.06	20230811	10630	48.64	20230710	17000	-7.06	20230811	10630	48.64	20230710	2.95	N	084730	500	55 억	336587	N	N	N	N
5	20230831	130913	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15910	-110	5	-0.69	4489626650	282761	18.09	15850	16210	15570	20800	11220	16020	15877.45	3.03	-21004	17220	16620	15680	15080	14140	16920	15380	56	4780	500	11210	10	1	11109424	1768	60.27	1.07	12	2.55	264.00	14936.00	17000	20230811	-6.41	10630	20230710	49.67	17000	-6.41	20230811	10630	49.67	20230710	17000	-6.41	20230811	10630	49.67	20230710	2.95	N	084730	500	55 억	336587	N	N	N	N
6	20230831	120935	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16090	70	2	0.44	3792223280	239239	15.30	15850	16210	15570	20800	11220	16020	15850.68	3.03	-12397	17220	16620	15680	15080	14140	16920	15380	56	4780	500	11210	10	1	11109424	1788	60.95	1.08	12	2.15	264.00	14936.00	17000	20230811	-5.35	10630	20230710	51.36	17000	-5.35	20230811	10630	51.36	20230710	17000	-5.35	20230811	10630	51.36	20230710	2.95	N	084730	500	55 억	336587	N	N	N	N
7	20230831	111320	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16100	80	2	0.50	3374104820	213181	13.64	15850	16210	15570	20800	11220	16020	15826.76	3.03	-13931	17220	16620	15680	15080	14140	16920	15380	56	4780	500	11210	10	1	11109424	1789	60.98	1.08	12	1.92	264.00	14936.00	17000	20230811	-5.29	10630	20230710	51.46	17000	-5.29	20230811	10630	51.46	20230710	17000	-5.29	20230811	10630	51.46	20230710	2.95	N	084730	500	55 억	336587	N	N	N	N
8	20230831	101018	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15700	-320	5	-2.00	2167553410	137834	8.82	15850	15930	15570	20800	11220	16020	15724.28	3.03	-8034	17220	16620	15680	15080	14140	16920	15380	56	4780	500	11210	10	1	11109424	1744	59.47	1.05	12	1.24	264.00	14936.00	17000	20230811	-7.65	10630	20230710	47.70	17000	-7.65	20230811	10630	47.70	20230710	17000	-7.65	20230811	10630	47.70	20230710	2.95	N	084730	500	55 억	336587	N	N	N	N
9	20230831	090852	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15720	-300	5	-1.87	1036631510	65689	4.20	15850	15930	15570	20800	11220	16020	15778.24	3.03	-8766	17220	16620	15680	15080	14140	16920	15380	56	4780	500	11210	10	1	11109424	1746	59.55	1.05	12	0.59	264.00	14936.00	17000	20230811	-7.53	10630	20230710	47.88	17000	-7.53	20230811	10630	47.88	20230710	17000	-7.53	20230811	10630	47.88	20230710	2.95	N	084730	500	55 억	336587	N	N	N	N
10	20230830	160707	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16020	1380	2	9.43	23874436700	1518862	1206.43	14850	16280	14740	19030	10250	14640	15718.31	2.78	39104	15440	15040	14650	14250	13860	15240	14450	56	4390	500	10240	10	1	11109424	1780	60.68	1.07	12	13.67	264.00	14936.00	17000	20230811	-5.76	10630	20230710	50.71	17000	-5.76	20230811	10630	50.71	20230710	17000	-5.76	20230811	10630	50.71	20230710	2.97	N	084730	500	55 억	308347	N	N	N	N
11	20230830	150832	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16140	1500	2	10.25	23086849450	1469861	1167.51	14850	16280	14740	19030	10250	14640	15706.82	2.78	38910	15440	15040	14650	14250	13860	15240	14450	56	4390	500	10240	10	1	11109424	1793	61.14	1.08	12	13.23	264.00	14936.00	17000	20230811	-5.06	10630	20230710	51.83	17000	-5.06	20230811	10630	51.83	20230710	17000	-5.06	20230811	10630	51.83	20230710	2.97	N	084730	500	55 억	308347	N	N	N	N
12	20230830	140911	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15940	1300	2	8.88	20625933600	1316687	1045.84	14850	16280	14740	19030	10250	14640	15665.02	2.78	15200	15440	15040	14650	14250	13860	15240	14450	56	4390	500	10240	10	1	11109424	1771	60.38	1.07	12	11.85	264.00	14936.00	17000	20230811	-6.24	10630	20230710	49.95	17000	-6.24	20230811	10630	49.95	20230710	17000	-6.24	20230811	10630	49.95	20230710	2.97	N	084730	500	55 억	308347	N	N	N	N
13	20230830	130858	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15410	770	2	5.26	11634820810	753129	598.21	14850	15820	14740	19030	10250	14640	15448.64	2.78	29104	15440	15040	14650	14250	13860	15240	14450	56	4390	500	10240	10	1	11109424	1712	58.37	1.03	12	6.78	264.00	14936.00	17000	20230811	-9.35	10630	20230710	44.97	17000	-9.35	20230811	10630	44.97	20230710	17000	-9.35	20230811	10630	44.97	20230710	2.97	N	084730	500	55 억	308347	N	N	N	N
14	20230830	120913	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15580	940	2	6.42	10841888050	701760	557.41	14850	15820	14740	19030	10250	14640	15449.57	2.78	32637	15440	15040	14650	14250	13860	15240	14450	56	4390	500	10240	10	1	11109424	1731	59.02	1.04	12	6.32	264.00	14936.00	17000	20230811	-8.35	10630	20230710	46.57	17000	-8.35	20230811	10630	46.57	20230710	17000	-8.35	20230811	10630	46.57	20230710	2.97	N	084730	500	55 억	308347	N	N	N	N
15	20230830	111310	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15660	1020	2	6.97	10206301100	661116	525.12	14850	15820	14740	19030	10250	14640	15437.99	2.78	26043	15440	15040	14650	14250	13860	15240	14450	56	4390	500	10240	10	1	11109424	1740	59.32	1.05	12	5.95	264.00	14936.00	17000	20230811	-7.88	10630	20230710	47.32	17000	-7.88	20230811	10630	47.32	20230710	17000	-7.88	20230811	10630	47.32	20230710	2.97	N	084730	500	55 억	308347	N	N	N	N
16	20230830	100939	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15510	870	2	5.94	8288545390	537893	427.25	14850	15820	14740	19030	10250	14640	15409.28	2.78	-1236	15440	15040	14650	14250	13860	15240	14450	56	4390	500	10240	10	1	11109424	1723	58.75	1.04	12	4.84	264.00	14936.00	17000	20230811	-8.76	10630	20230710	45.91	17000	-8.76	20230811	10630	45.91	20230710	17000	-8.76	20230811	10630	45.91	20230710	2.97	N	084730	500	55 억	308347	N	N	N	N
17	20230830	090839	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15090	450	2	3.07	265742420	17806	14.14	14850	15190	14740	19030	10250	14640	14924.32	2.78	2949	15440	15040	14650	14250	13860	15240	14450	56	4390	500	10240	10	1	11109424	1676	57.16	1.01	12	0.16	264.00	14936.00	17000	20230811	-11.24	10630	20230710	41.96	17000	-11.24	20230811	10630	41.96	20230710	17000	-11.24	20230811	10630	41.96	20230710	2.97	N	084730	500	55 억	308347	N	N	N	N
18	20230829	160703	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14640	110	2	0.76	1852205500	125731	101.28	14530	15050	14260	18880	10180	14530	14731.51	2.73	5988	15183	14856	14203	13876	13223	15020	14040	56	4350	500	10170	10	1	11109424	1626	55.45	0.98	12	1.13	264.00	14936.00	17000	20230811	-13.88	10630	20230710	37.72	17000	-13.88	20230811	10630	37.72	20230710	17000	-13.88	20230811	10630	37.72	20230710	3.01	N	084730	500	55 억	303723	N	N	N	N
19	20230829	150837	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14620	90	2	0.62	1799999580	122163	98.40	14530	15050	14260	18880	10180	14530	14734.41	2.73	6347	15183	14856	14203	13876	13223	15020	14040	56	4350	500	10170	10	1	11109424	1624	55.38	0.98	12	1.10	264.00	14936.00	17000	20230811	-14.00	10630	20230710	37.54	17000	-14.00	20230811	10630	37.54	20230710	17000	-14.00	20230811	10630	37.54	20230710	3.01	N	084730	500	55 억	303723	N	N	N	N
20	20230829	140942	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14540	10	2	0.07	1709172960	115937	93.39	14530	15050	14260	18880	10180	14530	14742.26	2.73	5245	15183	14856	14203	13876	13223	15020	14040	56	4350	500	10170	10	1	11109424	1615	55.08	0.97	12	1.04	264.00	14936.00	17000	20230811	-14.47	10630	20230710	36.78	17000	-14.47	20230811	10630	36.78	20230710	17000	-14.47	20230811	10630	36.78	20230710	3.01	N	084730	500	55 억	303723	N	N	N	N
21	20230829	130856	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14700	170	2	1.17	1596475220	108215	87.17	14530	15050	14260	18880	10180	14530	14752.81	2.73	7184	15183	14856	14203	13876	13223	15020	14040	56	4350	500	10170	10	1	11109424	1633	55.68	0.98	12	0.97	264.00	14936.00	17000	20230811	-13.53	10630	20230710	38.29	17000	-13.53	20230811	10630	38.29	20230710	17000	-13.53	20230811	10630	38.29	20230710	3.01	N	084730	500	55 억	303723	N	N	N	N
22	20230829	120929	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14580	50	2	0.34	1500556630	101666	81.89	14530	15050	14260	18880	10180	14530	14759.67	2.73	7281	15183	14856	14203	13876	13223	15020	14040	56	4350	500	10170	10	1	11109424	1620	55.23	0.98	12	0.92	264.00	14936.00	17000	20230811	-14.24	10630	20230710	37.16	17000	-14.24	20230811	10630	37.16	20230710	17000	-14.24	20230811	10630	37.16	20230710	3.01	N	084730	500	55 억	303723	N	N	N	N
23	20230829	111525	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14800	270	2	1.86	1369063960	92692	74.66	14530	15050	14260	18880	10180	14530	14770.03	2.73	10923	15183	14856	14203	13876	13223	15020	14040	56	4350	500	10170	10	1	11109424	1644	56.06	0.99	12	0.83	264.00	14936.00	17000	20230811	-12.94	10630	20230710	39.23	17000	-12.94	20230811	10630	39.23	20230710	17000	-12.94	20230811	10630	39.23	20230710	3.01	N	084730	500	55 억	303723	N	N	N	N
24	20230829	101012	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14850	320	2	2.20	831494640	56680	45.66	14530	14850	14260	18880	10180	14530	14669.98	2.73	8996	15183	14856	14203	13876	13223	15020	14040	56	4350	500	10170	10	1	11109424	1650	56.25	0.99	12	0.51	264.00	14936.00	17000	20230811	-12.65	10630	20230710	39.70	17000	-12.65	20230811	10630	39.70	20230710	17000	-12.65	20230811	10630	39.70	20230710	3.01	N	084730	500	55 억	303723	N	N	N	N
25	20230829	090650	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14760	230	2	1.58	221008590	15147	12.20	14530	14760	14260	18880	10180	14530	14590.92	2.73	3766	15183	14856	14203	13876	13223	15020	14040	56	4350	500	10170	10	1	11109424	1640	55.91	0.99	12	0.14	264.00	14936.00	17000	20230811	-13.18	10630	20230710	38.85	17000	-13.18	20230811	10630	38.85	20230710	17000	-13.18	20230811	10630	38.85	20230710	3.01	N	084730	500	55 억	303723	N	N	N	N
26	20230828	160643	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14530	1100	2	8.19	1757579520	123494	167.54	13570	14530	13550	17450	9410	13430	14231.05	2.50	25532	14123	13776	13603	13256	13083	13690	13170	56	4020	500	9400	10	1	11109424	1614	55.04	0.97	12	1.11	264.00	14936.00	17000	20230811	-14.53	10630	20230710	36.69	17000	-14.53	20230811	10630	36.69	20230710	17000	-14.53	20230811	10630	36.69	20230710	3.05	N	084730	500	55 억	277182	N	N	N	N
27	20230828	150651	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14450	1020	2	7.59	1531246700	107883	146.37	13570	14470	13550	17450	9410	13430	14193.59	2.50	24721	14123	13776	13603	13256	13083	13690	13170	56	4020	500	9400	10	1	11109424	1605	54.73	0.97	12	0.97	264.00	14936.00	17000	20230811	-15.00	10630	20230710	35.94	17000	-15.00	20230811	10630	35.94	20230710	17000	-15.00	20230811	10630	35.94	20230710	3.05	N	084730	500	55 억	277182	N	N	N	N
28	20230828	140652	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14290	860	2	6.40	1081547330	76572	103.89	13570	14390	13550	17450	9410	13430	14124.58	2.50	21323	14123	13776	13603	13256	13083	13690	13170	56	4020	500	9400	10	1	11109424	1588	54.13	0.96	12	0.69	264.00	14936.00	17000	20230811	-15.94	10630	20230710	34.43	17000	-15.94	20230811	10630	34.43	20230710	17000	-15.94	20230811	10630	34.43	20230710	3.05	N	084730	500	55 억	277182	N	N	N	N
29	20230828	130657	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14220	790	2	5.88	935728210	66380	90.06	13570	14390	13550	17450	9410	13430	14096.54	2.50	20196	14123	13776	13603	13256	13083	13690	13170	56	4020	500	9400	10	1	11109424	1580	53.86	0.95	12	0.60	264.00	14936.00	17000	20230811	-16.35	10630	20230710	33.77	17000	-16.35	20230811	10630	33.77	20230710	17000	-16.35	20230811	10630	33.77	20230710	3.05	N	084730	500	55 억	277182	N	N	N	N
30	20230828	120650	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14270	840	2	6.25	889070540	63103	85.61	13570	14390	13550	17450	9410	13430	14089.20	2.50	20083	14123	13776	13603	13256	13083	13690	13170	56	4020	500	9400	10	1	11109424	1585	54.05	0.96	12	0.57	264.00	14936.00	17000	20230811	-16.06	10630	20230710	34.24	17000	-16.06	20230811	10630	34.24	20230710	17000	-16.06	20230811	10630	34.24	20230710	3.05	N	084730	500	55 억	277182	N	N	N	N
31	20230828	110645	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14300	870	2	6.48	781755290	55579	75.40	13570	14390	13550	17450	9410	13430	14065.66	2.50	17463	14123	13776	13603	13256	13083	13690	13170	56	4020	500	9400	10	1	11109424	1589	54.17	0.96	12	0.50	264.00	14936.00	17000	20230811	-15.88	10630	20230710	34.52	17000	-15.88	20230811	10630	34.52	20230710	17000	-15.88	20230811	10630	34.52	20230710	3.05	N	084730	500	55 억	277182	N	N	N	N
32	20230828	100640	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14130	700	2	5.21	459069230	32948	44.70	13570	14170	13550	17450	9410	13430	13933.14	2.50	15426	14123	13776	13603	13256	13083	13690	13170	56	4020	500	9400	10	1	11109424	1570	53.52	0.95	12	0.30	264.00	14936.00	17000	20230811	-16.88	10630	20230710	32.93	17000	-16.88	20230811	10630	32.93	20230710	17000	-16.88	20230811	10630	32.93	20230710	3.05	N	084730	500	55 억	277182	N	N	N	N
33	20230828	090651	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13960	530	2	3.95	102728320	7465	10.13	13570	14000	13550	17450	9410	13430	13761.33	2.50	3656	14123	13776	13603	13256	13083	13690	13170	56	4020	500	9400	10	1	11109424	1551	52.88	0.93	12	0.07	264.00	14936.00	17000	20230811	-17.88	10630	20230710	31.33	17000	-17.88	20230811	10630	31.33	20230710	17000	-17.88	20230811	10630	31.33	20230710	3.05	N	084730	500	55 억	277182	N	N	N	N
34	20230825	160647	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13430	-570	5	-4.07	1002550990	73302	110.60	13900	13950	13430	18200	9800	14000	13678.79	2.49	315	14540	14270	14130	13860	13720	14200	13790	56	4200	500	9800	10	1	11109424	1492	50.87	0.90	12	0.66	264.00	14936.00	17000	20230811	-21.00	10630	20230710	26.34	17000	-21.00	20230811	10630	26.34	20230710	17000	-21.00	20230811	10630	26.34	20230710	3.10	N	084730	500	55 억	277034	N	N	N	N
35	20230825	150650	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13500	-500	5	-3.57	910851800	66497	100.33	13900	13950	13500	18200	9800	14000	13697.63	2.49	-921	14540	14270	14130	13860	13720	14200	13790	56	4200	500	9800	10	1	11109424	1500	51.14	0.90	12	0.60	264.00	14936.00	17000	20230811	-20.59	10630	20230710	27.00	17000	-20.59	20230811	10630	27.00	20230710	17000	-20.59	20230811	10630	27.00	20230710	3.10	N	084730	500	55 억	277034	N	N	N	N
36	20230825	140647	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13610	-390	5	-2.79	694035690	50509	76.21	13900	13950	13570	18200	9800	14000	13740.83	2.49	3892	14540	14270	14130	13860	13720	14200	13790	56	4200	500	9800	10	1	11109424	1512	51.55	0.91	12	0.45	264.00	14936.00	17000	20230811	-19.94	10630	20230710	28.03	17000	-19.94	20230811	10630	28.03	20230710	17000	-19.94	20230811	10630	28.03	20230710	3.10	N	084730	500	55 억	277034	N	N	N	N
37	20230825	130645	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13610	-390	5	-2.79	648093260	47136	71.12	13900	13950	13570	18200	9800	14000	13749.43	2.49	4093	14540	14270	14130	13860	13720	14200	13790	56	4200	500	9800	10	1	11109424	1512	51.55	0.91	12	0.42	264.00	14936.00	17000	20230811	-19.94	10630	20230710	28.03	17000	-19.94	20230811	10630	28.03	20230710	17000	-19.94	20230811	10630	28.03	20230710	3.10	N	084730	500	55 억	277034	N	N	N	N
38	20230825	120644	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13670	-330	5	-2.36	589623680	42848	64.65	13900	13950	13570	18200	9800	14000	13760.82	2.49	5107	14540	14270	14130	13860	13720	14200	13790	56	4200	500	9800	10	1	11109424	1519	51.78	0.92	12	0.39	264.00	14936.00	17000	20230811	-19.59	10630	20230710	28.60	17000	-19.59	20230811	10630	28.60	20230710	17000	-19.59	20230811	10630	28.60	20230710	3.10	N	084730	500	55 억	277034	N	N	N	N
39	20230825	110647	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13770	-230	5	-1.64	413406700	29963	45.21	13900	13950	13700	18200	9800	14000	13797.23	2.49	4910	14540	14270	14130	13860	13720	14200	13790	56	4200	500	9800	10	1	11109424	1530	52.16	0.92	12	0.27	264.00	14936.00	17000	20230811	-19.00	10630	20230710	29.54	17000	-19.00	20230811	10630	29.54	20230710	17000	-19.00	20230811	10630	29.54	20230710	3.10	N	084730	500	55 억	277034	N	N	N	N
40	20230825	100647	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13790	-210	5	-1.50	230327830	16698	25.20	13900	13950	13700	18200	9800	14000	13793.73	2.49	2564	14540	14270	14130	13860	13720	14200	13790	56	4200	500	9800	10	1	11109424	1532	52.23	0.92	12	0.15	264.00	14936.00	17000	20230811	-18.88	10630	20230710	29.73	17000	-18.88	20230811	10630	29.73	20230710	17000	-18.88	20230811	10630	29.73	20230710	3.10	N	084730	500	55 억	277034	N	N	N	N
41	20230825	090645	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13780	-220	5	-1.57	80689590	5859	8.84	13900	13900	13700	18200	9800	14000	13771.87	2.49	3126	14540	14270	14130	13860	13720	14200	13790	56	4200	500	9800	10	1	11109424	1531	52.20	0.92	12	0.05	264.00	14936.00	17000	20230811	-18.94	10630	20230710	29.63	17000	-18.94	20230811	10630	29.63	20230710	17000	-18.94	20230811	10630	29.63	20230710	3.10	N	084730	500	55 억	277034	N	N	N	N
42	20230824	160641	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	-270	5	-1.89	933132910	65787	80.47	14310	14400	13990	18550	9990	14270	14184.04	2.55	-5039	14963	14616	14213	13866	13463	14790	14040	56	4280	500	9980	10	1	11109424	1555	53.03	0.94	12	0.59	264.00	14936.00	17000	20230811	-17.65	10630	20230710	31.70	17000	-17.65	20230811	10630	31.70	20230710	17000	-17.65	20230811	10630	31.70	20230710	3.09	N	084730	500	55 억	283237	N	N	N	N
43	20230824	150640	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14060	-210	5	-1.47	881443920	62097	75.96	14310	14400	13990	18550	9990	14270	14194.37	2.55	-5211	14963	14616	14213	13866	13463	14790	14040	56	4280	500	9980	10	1	11109424	1562	53.26	0.94	12	0.56	264.00	14936.00	17000	20230811	-17.29	10630	20230710	32.27	17000	-17.29	20230811	10630	32.27	20230710	17000	-17.29	20230811	10630	32.27	20230710	3.09	N	084730	500	55 억	283237	N	N	N	N
44	20230824	140640	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14130	-140	5	-0.98	689690180	48459	59.28	14310	14400	13990	18550	9990	14270	14232.28	2.55	-6321	14963	14616	14213	13866	13463	14790	14040	56	4280	500	9980	10	1	11109424	1570	53.52	0.95	12	0.44	264.00	14936.00	17000	20230811	-16.88	10630	20230710	32.93	17000	-16.88	20230811	10630	32.93	20230710	17000	-16.88	20230811	10630	32.93	20230710	3.09	N	084730	500	55 억	283237	N	N	N	N
45	20230824	130645	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14290	20	2	0.14	577332110	40545	49.60	14310	14400	13990	18550	9990	14270	14239.13	2.55	-4130	14963	14616	14213	13866	13463	14790	14040	56	4280	500	9980	10	1	11109424	1588	54.13	0.96	12	0.36	264.00	14936.00	17000	20230811	-15.94	10630	20230710	34.43	17000	-15.94	20230811	10630	34.43	20230710	17000	-15.94	20230811	10630	34.43	20230710	3.09	N	084730	500	55 억	283237	N	N	N	N
46	20230824	120644	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14300	30	2	0.21	511969250	35964	43.99	14310	14400	13990	18550	9990	14270	14235.39	2.55	-3866	14963	14616	14213	13866	13463	14790	14040	56	4280	500	9980	10	1	11109424	1589	54.17	0.96	12	0.32	264.00	14936.00	17000	20230811	-15.88	10630	20230710	34.52	17000	-15.88	20230811	10630	34.52	20230710	17000	-15.88	20230811	10630	34.52	20230710	3.09	N	084730	500	55 억	283237	N	N	N	N
47	20230824	110643	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14280	10	2	0.07	418870320	29431	36.00	14310	14400	13990	18550	9990	14270	14232.00	2.55	-1445	14963	14616	14213	13866	13463	14790	14040	56	4280	500	9980	10	1	11109424	1586	54.09	0.96	12	0.26	264.00	14936.00	17000	20230811	-16.00	10630	20230710	34.34	17000	-16.00	20230811	10630	34.34	20230710	17000	-16.00	20230811	10630	34.34	20230710	3.09	N	084730	500	55 억	283237	N	N	N	N
48	20230824	100641	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14300	30	2	0.21	317195730	22310	27.29	14310	14400	13990	18550	9990	14270	14217.13	2.55	-597	14963	14616	14213	13866	13463	14790	14040	56	4280	500	9980	10	1	11109424	1589	54.17	0.96	12	0.20	264.00	14936.00	17000	20230811	-15.88	10630	20230710	34.52	17000	-15.88	20230811	10630	34.52	20230710	17000	-15.88	20230811	10630	34.52	20230710	3.09	N	084730	500	55 억	283237	N	N	N	N
49	20230824	090642	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14160	-110	5	-0.77	120926970	8563	10.47	14310	14360	13990	18550	9990	14270	14118.19	2.55	1341	14963	14616	14213	13866	13463	14790	14040	56	4280	500	9980	10	1	11109424	1573	53.64	0.95	12	0.08	264.00	14936.00	17000	20230811	-16.71	10630	20230710	33.21	17000	-16.71	20230811	10630	33.21	20230710	17000	-16.71	20230811	10630	33.21	20230710	3.09	N	084730	500	55 억	283237	N	N	N	N
50	20230823	160638	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14270	180	2	1.28	1159753600	81115	89.14	14090	14560	13810	18310	9870	14090	14297.65	2.56	-606	14690	14390	14160	13860	13630	14275	13745	56	4220	500	9860	10	1	11109424	1585	54.05	0.96	12	0.73	264.00	14936.00	17000	20230811	-16.06	10630	20230710	34.24	17000	-16.06	20230811	10630	34.24	20230710	17000	-16.06	20230811	10630	34.24	20230710	3.08	N	084730	500	55 억	284522	N	N	N	N
51	20230823	150640	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14230	140	2	0.99	1131051390	79103	86.93	14090	14560	13810	18310	9870	14090	14298.46	2.56	-163	14690	14390	14160	13860	13630	14275	13745	56	4220	500	9860	10	1	11109424	1581	53.90	0.95	12	0.71	264.00	14936.00	17000	20230811	-16.29	10630	20230710	33.87	17000	-16.29	20230811	10630	33.87	20230710	17000	-16.29	20230811	10630	33.87	20230710	3.08	N	084730	500	55 억	284522	N	N	N	N
52	20230823	140643	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14310	220	2	1.56	1048922030	73335	80.59	14090	14560	13810	18310	9870	14090	14303.16	2.56	1510	14690	14390	14160	13860	13630	14275	13745	56	4220	500	9860	10	1	11109424	1590	54.20	0.96	12	0.66	264.00	14936.00	17000	20230811	-15.82	10630	20230710	34.62	17000	-15.82	20230811	10630	34.62	20230710	17000	-15.82	20230811	10630	34.62	20230710	3.08	N	084730	500	55 억	284522	N	N	N	N
53	20230823	130639	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14300	210	2	1.49	895908880	62608	68.80	14090	14560	13810	18310	9870	14090	14309.81	2.56	5063	14690	14390	14160	13860	13630	14275	13745	56	4220	500	9860	10	1	11109424	1589	54.17	0.96	12	0.56	264.00	14936.00	17000	20230811	-15.88	10630	20230710	34.52	17000	-15.88	20230811	10630	34.52	20230710	17000	-15.88	20230811	10630	34.52	20230710	3.08	N	084730	500	55 억	284522	N	N	N	N
54	20230823	120643	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14450	360	2	2.56	828350290	57904	63.63	14090	14560	13810	18310	9870	14090	14305.58	2.56	5584	14690	14390	14160	13860	13630	14275	13745	56	4220	500	9860	10	1	11109424	1605	54.73	0.97	12	0.52	264.00	14936.00	17000	20230811	-15.00	10630	20230710	35.94	17000	-15.00	20230811	10630	35.94	20230710	17000	-15.00	20230811	10630	35.94	20230710	3.08	N	084730	500	55 억	284522	N	N	N	N
55	20230823	110640	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14440	350	2	2.48	755447420	52836	58.06	14090	14560	13810	18310	9870	14090	14297.97	2.56	5197	14690	14390	14160	13860	13630	14275	13745	56	4220	500	9860	10	1	11109424	1604	54.70	0.97	12	0.48	264.00	14936.00	17000	20230811	-15.06	10630	20230710	35.84	17000	-15.06	20230811	10630	35.84	20230710	17000	-15.06	20230811	10630	35.84	20230710	3.08	N	084730	500	55 억	284522	N	N	N	N
56	20230823	100639	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14540	450	2	3.19	556015820	39022	42.88	14090	14560	13810	18310	9870	14090	14248.78	2.56	3401	14690	14390	14160	13860	13630	14275	13745	56	4220	500	9860	10	1	11109424	1615	55.08	0.97	12	0.35	264.00	14936.00	17000	20230811	-14.47	10630	20230710	36.78	17000	-14.47	20230811	10630	36.78	20230710	17000	-14.47	20230811	10630	36.78	20230710	3.08	N	084730	500	55 억	284522	N	N	N	N
57	20230823	090645	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13920	-170	5	-1.21	52047540	3728	4.10	14090	14090	13810	18310	9870	14090	13961.25	2.56	-1486	14690	14390	14160	13860	13630	14275	13745	56	4220	500	9860	10	1	11109424	1546	52.73	0.93	12	0.03	264.00	14936.00	17000	20230811	-18.12	10630	20230710	30.95	17000	-18.12	20230811	10630	30.95	20230710	17000	-18.12	20230811	10630	30.95	20230710	3.08	N	084730	500	55 억	284522	N	N	N	N
58	20230822	160636	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14090	200	2	1.44	1283973660	90395	127.59	14100	14460	13930	18050	9730	13890	14204.03	2.51	9051	14410	14150	13940	13680	13470	14280	13810	56	4160	500	9720	10	1	11109424	1565	53.37	0.94	12	0.81	264.00	14936.00	17350	20220819	-18.79	10630	20230710	32.55	17000	-17.12	20230811	10630	32.55	20230710	17000	-17.12	20230811	10630	32.55	20230710	3.16	N	084730	500	55 억	279226	N	N	N	N
59	20230822	150637	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14090	200	2	1.44	1217791210	85689	120.95	14100	14460	13930	18050	9730	13890	14211.76	2.51	9372	14410	14150	13940	13680	13470	14280	13810	56	4160	500	9720	10	1	11109424	1565	53.37	0.94	12	0.77	264.00	14936.00	17350	20220819	-18.79	10630	20230710	32.55	17000	-17.12	20230811	10630	32.55	20230710	17000	-17.12	20230811	10630	32.55	20230710	3.16	N	084730	500	55 억	279226	N	N	N	N
60	20230822	140640	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14180	290	2	2.09	1097750610	77198	108.96	14100	14460	13930	18050	9730	13890	14219.94	2.51	11111	14410	14150	13940	13680	13470	14280	13810	56	4160	500	9720	10	1	11109424	1575	53.71	0.95	12	0.69	264.00	14936.00	17350	20220819	-18.27	10630	20230710	33.40	17000	-16.59	20230811	10630	33.40	20230710	17000	-16.59	20230811	10630	33.40	20230710	3.16	N	084730	500	55 억	279226	N	N	N	N
61	20230822	130635	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14150	260	2	1.87	1012434230	71152	100.43	14100	14460	13930	18050	9730	13890	14229.17	2.51	10507	14410	14150	13940	13680	13470	14280	13810	56	4160	500	9720	10	1	11109424	1572	53.60	0.95	12	0.64	264.00	14936.00	17350	20220819	-18.44	10630	20230710	33.11	17000	-16.76	20230811	10630	33.11	20230710	17000	-16.76	20230811	10630	33.11	20230710	3.16	N	084730	500	55 억	279226	N	N	N	N
62	20230822	120626	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14250	360	2	2.59	875626880	61524	86.84	14100	14460	13930	18050	9730	13890	14232.28	2.51	13898	14410	14150	13940	13680	13470	14280	13810	56	4160	500	9720	10	1	11109424	1583	53.98	0.95	12	0.55	264.00	14936.00	17350	20220819	-17.87	10630	20230710	34.05	17000	-16.18	20230811	10630	34.05	20230710	17000	-16.18	20230811	10630	34.05	20230710	3.16	N	084730	500	55 억	279226	N	N	N	N
63	20230822	110635	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14280	390	2	2.81	749963510	52703	74.39	14100	14460	13930	18050	9730	13890	14230.00	2.51	15043	14410	14150	13940	13680	13470	14280	13810	56	4160	500	9720	10	1	11109424	1586	54.09	0.96	12	0.47	264.00	14936.00	17350	20220819	-17.69	10630	20230710	34.34	17000	-16.00	20230811	10630	34.34	20230710	17000	-16.00	20230811	10630	34.34	20230710	3.16	N	084730	500	55 억	279226	N	N	N	N
64	20230822	100631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14280	390	2	2.81	654770130	46035	64.98	14100	14460	13930	18050	9730	13890	14223.31	2.51	13388	14410	14150	13940	13680	13470	14280	13810	56	4160	500	9720	10	1	11109424	1586	54.09	0.96	12	0.41	264.00	14936.00	17350	20220819	-17.69	10630	20230710	34.34	17000	-16.00	20230811	10630	34.34	20230710	17000	-16.00	20230811	10630	34.34	20230710	3.16	N	084730	500	55 억	279226	N	N	N	N
65	20230822	090635	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14180	290	2	2.09	106350720	7597	10.72	14100	14180	13930	18050	9730	13890	13999.04	2.51	2170	14410	14150	13940	13680	13470	14280	13810	56	4160	500	9720	10	1	11109424	1575	53.71	0.95	12	0.07	264.00	14936.00	17350	20220819	-18.27	10630	20230710	33.40	17000	-16.59	20230811	10630	33.40	20230710	17000	-16.59	20230811	10630	33.40	20230710	3.16	N	084730	500	55 억	279226	N	N	N	N
66	20230821	160632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13890	160	2	1.17	991073930	70787	69.81	13800	14200	13730	17840	9620	13730	14008.94	2.57	-5318	14496	14112	13806	13422	13116	14075	13385	56	4110	500	9610	10	1	11109424	1543	52.61	0.93	12	0.64	264.00	14936.00	17400	20220818	-20.17	10630	20230710	30.67	17000	-18.29	20230811	10630	30.67	20230710	17000	-18.29	20230811	10630	30.67	20230710	3.61	N	084730	500	55 억	285587	N	N	N	N
67	20230821	150638	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14010	280	2	2.04	950289540	67867	66.93	13800	14200	13730	17840	9620	13730	14010.69	2.57	-5373	14496	14112	13806	13422	13116	14075	13385	56	4110	500	9610	10	1	11109424	1556	53.07	0.94	12	0.61	264.00	14936.00	17400	20220818	-19.48	10630	20230710	31.80	17000	-17.59	20230811	10630	31.80	20230710	17000	-17.59	20230811	10630	31.80	20230710	3.61	N	084730	500	55 억	285587	N	N	N	N
68	20230821	140634	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14050	320	2	2.33	850315120	60713	59.88	13800	14200	13730	17840	9620	13730	14015.08	2.57	-1813	14496	14112	13806	13422	13116	14075	13385	56	4110	500	9610	10	1	11109424	1561	53.22	0.94	12	0.55	264.00	14936.00	17400	20220818	-19.25	10630	20230710	32.17	17000	-17.35	20230811	10630	32.17	20230710	17000	-17.35	20230811	10630	32.17	20230710	3.61	N	084730	500	55 억	285587	N	N	N	N
69	20230821	130640	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13960	230	2	1.68	758703940	54166	53.42	13800	14200	13730	17840	9620	13730	14017.88	2.57	-567	14496	14112	13806	13422	13116	14075	13385	56	4110	500	9610	10	1	11109424	1551	52.88	0.93	12	0.49	264.00	14936.00	17400	20220818	-19.77	10630	20230710	31.33	17000	-17.88	20230811	10630	31.33	20230710	17000	-17.88	20230811	10630	31.33	20230710	3.61	N	084730	500	55 억	285587	N	N	N	N
70	20230821	120638	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13990	260	2	1.89	730774240	52169	51.45	13800	14200	13730	17840	9620	13730	14019.15	2.57	-266	14496	14112	13806	13422	13116	14075	13385	56	4110	500	9610	10	1	11109424	1554	52.99	0.94	12	0.47	264.00	14936.00	17400	20220818	-19.60	10630	20230710	31.61	17000	-17.71	20230811	10630	31.61	20230710	17000	-17.71	20230811	10630	31.61	20230710	3.61	N	084730	500	55 억	285587	N	N	N	N
71	20230821	110634	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	270	2	1.97	664326500	47401	46.75	13800	14200	13730	17840	9620	13730	14027.88	2.57	15	14496	14112	13806	13422	13116	14075	13385	56	4110	500	9610	10	1	11109424	1555	53.03	0.94	12	0.43	264.00	14936.00	17400	20220818	-19.54	10630	20230710	31.70	17000	-17.65	20230811	10630	31.70	20230710	17000	-17.65	20230811	10630	31.70	20230710	3.61	N	084730	500	55 억	285587	N	N	N	N
72	20230821	100634	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14130	400	2	2.91	535793280	38255	37.73	13800	14200	13730	17840	9620	13730	14021.41	2.57	2852	14496	14112	13806	13422	13116	14075	13385	56	4110	500	9610	10	1	11109424	1570	53.52	0.95	12	0.34	264.00	14936.00	17400	20220818	-18.79	10630	20230710	32.93	17000	-16.88	20230811	10630	32.93	20230710	17000	-16.88	20230811	10630	32.93	20230710	3.61	N	084730	500	55 억	285587	N	N	N	N
73	20230821	090640	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13880	150	2	1.09	124486260	9008	8.88	13800	13960	13780	17840	9620	13730	13845.80	2.57	-1157	14496	14112	13806	13422	13116	14075	13385	56	4110	500	9610	10	1	11109424	1542	52.58	0.93	12	0.08	264.00	14936.00	17400	20220818	-20.23	10630	20230710	30.57	17000	-18.35	20230811	10630	30.57	20230710	17000	-18.35	20230811	10630	30.57	20230710	3.61	N	084730	500	55 억	285587	N	N	N	N
74	20230818	160635	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13730	-270	5	-1.93	1372849900	98970	47.74	13730	14190	13500	18200	9800	14000	13871.50	2.66	4713	14806	14402	13776	13372	12746	14605	13575	56	4200	500	9800	10	1	11109424	1525	52.01	0.92	12	0.89	264.00	14936.00	17850	20220817	-23.08	10630	20230710	29.16	17000	-19.24	20230811	10630	29.16	20230710	17400	-21.09	20220818	10630	29.16	20230710	3.47	N	084730	500	55 억	295719	N	N	N	N
75	20230818	150627	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13770	-230	5	-1.64	1272470130	91688	44.23	13730	14190	13500	18200	9800	14000	13878.25	2.66	4638	14806	14402	13776	13372	12746	14605	13575	56	4200	500	9800	10	1	11109424	1530	52.16	0.92	12	0.83	264.00	14936.00	17850	20220817	-22.86	10630	20230710	29.54	17000	-19.00	20230811	10630	29.54	20230710	17400	-20.86	20220818	10630	29.54	20230710	3.47	N	084730	500	55 억	295719	N	N	N	N
76	20230818	140633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13930	-70	5	-0.50	1045788580	75395	36.37	13730	14190	13500	18200	9800	14000	13870.78	2.66	7222	14806	14402	13776	13372	12746	14605	13575	56	4200	500	9800	10	1	11109424	1548	52.77	0.93	12	0.68	264.00	14936.00	17850	20220817	-21.96	10630	20230710	31.04	17000	-18.06	20230811	10630	31.04	20230710	17400	-19.94	20220818	10630	31.04	20230710	3.47	N	084730	500	55 억	295719	N	N	N	N
77	20230818	130627	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14120	120	2	0.86	943244500	68067	32.83	13730	14190	13500	18200	9800	14000	13857.58	2.66	7765	14806	14402	13776	13372	12746	14605	13575	56	4200	500	9800	10	1	11109424	1569	53.48	0.95	12	0.61	264.00	14936.00	17850	20220817	-20.90	10630	20230710	32.83	17000	-16.94	20230811	10630	32.83	20230710	17400	-18.85	20220818	10630	32.83	20230710	3.47	N	084730	500	55 억	295719	N	N	N	N
78	20230818	120639	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14080	80	2	0.57	825811910	59716	28.81	13730	14190	13500	18200	9800	14000	13828.97	2.66	5430	14806	14402	13776	13372	12746	14605	13575	56	4200	500	9800	10	1	11109424	1564	53.33	0.94	12	0.54	264.00	14936.00	17850	20220817	-21.12	10630	20230710	32.46	17000	-17.18	20230811	10630	32.46	20230710	17400	-19.08	20220818	10630	32.46	20230710	3.47	N	084730	500	55 억	295719	N	N	N	N
79	20230818	110631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	0	3	0.00	630888700	45912	22.15	13730	14110	13500	18200	9800	14000	13741.23	2.66	5444	14806	14402	13776	13372	12746	14605	13575	56	4200	500	9800	10	1	11109424	1555	53.03	0.94	12	0.41	264.00	14936.00	17850	20220817	-21.57	10630	20230710	31.70	17000	-17.65	20230811	10630	31.70	20230710	17400	-19.54	20220818	10630	31.70	20230710	3.47	N	084730	500	55 억	295719	N	N	N	N
80	20230818	100632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13550	-450	5	-3.21	341356660	25084	12.10	13730	13780	13500	18200	9800	14000	13608.45	2.66	385	14806	14402	13776	13372	12746	14605	13575	56	4200	500	9800	10	1	11109424	1505	51.33	0.91	12	0.23	264.00	14936.00	17850	20220817	-24.09	10630	20230710	27.47	17000	-20.29	20230811	10630	27.47	20230710	17400	-22.13	20220818	10630	27.47	20230710	3.47	N	084730	500	55 억	295719	N	N	N	N
81	20230818	090634	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13690	-310	5	-2.21	43215850	3156	1.52	13730	13780	13680	18200	9800	14000	13692.65	2.66	-50	14806	14402	13776	13372	12746	14605	13575	56	4200	500	9800	10	1	11109424	1521	51.86	0.92	12	0.03	264.00	14936.00	17850	20220817	-23.31	10630	20230710	28.79	17000	-19.47	20230811	10630	28.79	20230710	17400	-21.32	20220818	10630	28.79	20230710	3.47	N	084730	500	55 억	295719	N	N	N	N
82	20230817	160632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	740	2	5.58	2828558140	207037	71.93	13320	14180	13150	17230	9290	13260	13661.95	2.31	37674	14560	13910	13430	12780	12300	13670	12540	56	3970	500	9280	10	1	11109424	1555	53.03	0.94	12	1.86	264.00	14936.00	17850	20220817	-21.57	10630	20230710	31.70	17000	-17.65	20230811	10630	31.70	20230710	17850	-21.57	20220817	10630	31.70	20230710	3.56	N	084730	500	55 억	256801	N	N	N	N
83	20230817	150638	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13920	660	2	4.98	2736554860	200456	69.64	13320	14180	13150	17230	9290	13260	13651.65	2.31	36826	14560	13910	13430	12780	12300	13670	12540	56	3970	500	9280	10	1	11109424	1546	52.73	0.93	12	1.80	264.00	14936.00	17850	20220817	-22.02	10630	20230710	30.95	17000	-18.12	20230811	10630	30.95	20230710	17850	-22.02	20220817	10630	30.95	20230710	3.56	N	084730	500	55 억	256801	N	N	N	N
84	20230817	140632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13830	570	2	4.30	2609348690	191281	66.45	13320	14180	13150	17230	9290	13260	13641.44	2.31	36582	14560	13910	13430	12780	12300	13670	12540	56	3970	500	9280	10	1	11109424	1536	52.39	0.93	12	1.72	264.00	14936.00	17850	20220817	-22.52	10630	20230710	30.10	17000	-18.65	20230811	10630	30.10	20230710	17850	-22.52	20220817	10630	30.10	20230710	3.56	N	084730	500	55 억	256801	N	N	N	N
85	20230817	130630	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13950	690	2	5.20	2526231600	185295	64.37	13320	14180	13150	17230	9290	13260	13633.57	2.31	37033	14560	13910	13430	12780	12300	13670	12540	56	3970	500	9280	10	1	11109424	1550	52.84	0.93	12	1.67	264.00	14936.00	17850	20220817	-21.85	10630	20230710	31.23	17000	-17.94	20230811	10630	31.23	20230710	17850	-21.85	20220817	10630	31.23	20230710	3.56	N	084730	500	55 억	256801	N	N	N	N
86	20230817	120633	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13870	610	2	4.60	1694332240	125524	43.61	13320	13870	13150	17230	9290	13260	13498.07	2.31	25470	14560	13910	13430	12780	12300	13670	12540	56	3970	500	9280	10	1	11109424	1541	52.54	0.93	12	1.13	264.00	14936.00	17850	20220817	-22.30	10630	20230710	30.48	17000	-18.41	20230811	10630	30.48	20230710	17850	-22.30	20220817	10630	30.48	20230710	3.56	N	084730	500	55 억	256801	N	N	N	N
87	20230817	110631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13700	440	2	3.32	1370446040	101929	35.41	13320	13800	13150	17230	9290	13260	13445.10	2.31	21257	14560	13910	13430	12780	12300	13670	12540	56	3970	500	9280	10	1	11109424	1522	51.89	0.92	12	0.92	264.00	14936.00	17850	20220817	-23.25	10630	20230710	28.88	17000	-19.41	20230811	10630	28.88	20230710	17850	-23.25	20220817	10630	28.88	20230710	3.56	N	084730	500	55 억	256801	N	N	N	N
88	20230817	100629	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13380	120	2	0.90	973527220	72765	25.28	13320	13620	13150	17230	9290	13260	13379.06	2.31	16724	14560	13910	13430	12780	12300	13670	12540	56	3970	500	9280	10	1	11109424	1486	50.68	0.90	12	0.65	264.00	14936.00	17850	20220817	-25.04	10630	20230710	25.87	17000	-21.29	20230811	10630	25.87	20230710	17850	-25.04	20220817	10630	25.87	20230710	3.56	N	084730	500	55 억	256801	N	N	N	N
89	20230817	090628	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13230	-30	5	-0.23	321644220	23908	8.31	13320	13620	13230	17230	9290	13260	13453.41	2.31	0	14560	13910	13430	12780	12300	13670	12540	56	3970	500	9280	10	1	11109424	1470	50.11	0.89	12	0.22	264.00	14936.00	17850	20220817	-25.88	10630	20230710	24.46	17000	-22.18	20230811	10630	24.46	20230710	17850	-25.88	20220817	10630	24.46	20230710	3.56	N	084730	500	55 억	256801	N	N	N	N
90	20230816	160631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13260	-850	5	-6.02	3864474980	286010	86.87	14080	14080	12950	18340	9880	14110	13513.66	2.35	-3971	16363	15236	14673	13546	12983	14955	13265	56	4230	500	9870	10	1	11109424	1473	50.23	0.89	12	2.57	264.00	14936.00	18000	20220812	-26.33	10630	20230710	24.74	17000	-22.00	20230811	10630	24.74	20230710	17850	-25.71	20220817	10630	24.74	20230710	4.07	N	084730	500	55 억	260682	N	N	N	N
91	20230816	150631	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13550	-560	5	-3.97	3612325130	267132	81.14	14080	14080	12950	18340	9880	14110	13522.29	2.35	-9007	16363	15236	14673	13546	12983	14955	13265	56	4230	500	9870	10	1	11109424	1505	51.33	0.91	12	2.40	264.00	14936.00	18000	20220812	-24.72	10630	20230710	27.47	17000	-20.29	20230811	10630	27.47	20230710	17850	-24.09	20220817	10630	27.47	20230710	4.07	N	084730	500	55 억	260682	N	N	N	N
92	20230816	140630	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13690	-420	5	-2.98	3337310150	246993	75.02	14080	14080	12950	18340	9880	14110	13511.39	2.35	-7477	16363	15236	14673	13546	12983	14955	13265	56	4230	500	9870	10	1	11109424	1521	51.86	0.92	12	2.22	264.00	14936.00	18000	20220812	-23.94	10630	20230710	28.79	17000	-19.47	20230811	10630	28.79	20230710	17850	-23.31	20220817	10630	28.79	20230710	4.07	N	084730	500	55 억	260682	N	N	N	N
93	20230816	130629	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13730	-380	5	-2.69	3102368530	229830	69.81	14080	14080	12950	18340	9880	14110	13498.13	2.35	-4357	16363	15236	14673	13546	12983	14955	13265	56	4230	500	9870	10	1	11109424	1525	52.01	0.92	12	2.07	264.00	14936.00	18000	20220812	-23.72	10630	20230710	29.16	17000	-19.24	20230811	10630	29.16	20230710	17850	-23.08	20220817	10630	29.16	20230710	4.07	N	084730	500	55 억	260682	N	N	N	N
94	20230816	120638	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13490	-620	5	-4.39	2713368630	201294	61.14	14080	14080	12950	18340	9880	14110	13479.16	2.35	1490	16363	15236	14673	13546	12983	14955	13265	56	4230	500	9870	10	1	11109424	1499	51.10	0.90	12	1.81	264.00	14936.00	18000	20220812	-25.06	10630	20230710	26.90	17000	-20.65	20230811	10630	26.90	20230710	17850	-24.43	20220817	10630	26.90	20230710	4.07	N	084730	500	55 억	260682	N	N	N	N
95	20230816	110634	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13650	-460	5	-3.26	2207051370	164139	49.86	14080	14080	12950	18340	9880	14110	13445.62	2.35	2330	16363	15236	14673	13546	12983	14955	13265	56	4230	500	9870	10	1	11109424	1516	51.70	0.91	12	1.48	264.00	14936.00	18000	20220812	-24.17	10630	20230710	28.41	17000	-19.71	20230811	10630	28.41	20230710	17850	-23.53	20220817	10630	28.41	20230710	4.07	N	084730	500	55 억	260682	N	N	N	N
96	20230816	100632	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13380	-730	5	-5.17	1590148760	118067	35.86	14080	14080	12950	18340	9880	14110	13467.37	2.35	1872	16363	15236	14673	13546	12983	14955	13265	56	4230	500	9870	10	1	11109424	1486	50.68	0.90	12	1.06	264.00	14936.00	18000	20220812	-25.67	10630	20230710	25.87	17000	-21.29	20230811	10630	25.87	20230710	17850	-25.04	20220817	10630	25.87	20230710	4.07	N	084730	500	55 억	260682	N	N	N	N
97	20230816	090629	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13660	-450	5	-3.19	381552930	27631	8.39	14080	14080	13640	18340	9880	14110	13807.22	2.35	-197	16363	15236	14673	13546	12983	14955	13265	56	4230	500	9870	10	1	11109424	1518	51.74	0.91	12	0.25	264.00	14936.00	18000	20220812	-24.11	10630	20230710	28.50	17000	-19.65	20230811	10630	28.50	20230710	17850	-23.47	20220817	10630	28.50	20230710	4.07	N	084730	500	55 억	260682	N	N	N	N
98	20230814	160624	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14110	-1630	5	-10.36	4793803910	328391	38.07	15800	15800	14110	20450	11020	15740	14602.12	2.53	-22687	17826	16782	15956	14912	14086	17305	15435	56	4715	500	11010	10	1	11109424	1568	53.45	0.94	12	2.96	264.00	14936.00	18000	20220812	-21.61	10630	20230710	32.74	17000	-17.00	20230811	10630	32.74	20230710	17850	-20.95	20220817	10630	32.74	20230710	4.14	N	084730	500	55 억	281415	N	N	N	N
99	20230814	150622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14260	-1480	5	-9.40	4420598630	302030	35.01	15800	15800	14200	20450	11020	15740	14636.25	2.53	-21851	17826	16782	15956	14912	14086	17305	15435	56	4715	500	11010	10	1	11109424	1584	54.02	0.95	12	2.72	264.00	14936.00	18000	20220812	-20.78	10630	20230710	34.15	17000	-16.12	20230811	10630	34.15	20230710	17850	-20.11	20220817	10630	34.15	20230710	4.14	N	084730	500	55 억	281415	N	N	N	N
100	20230814	140623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14360	-1380	5	-8.77	4123805260	281278	32.61	15800	15800	14200	20450	11020	15740	14660.92	2.53	-20760	17826	16782	15956	14912	14086	17305	15435	56	4715	500	11010	10	1	11109424	1595	54.39	0.96	12	2.53	264.00	14936.00	18000	20220812	-20.22	10630	20230710	35.09	17000	-15.53	20230811	10630	35.09	20230710	17850	-19.55	20220817	10630	35.09	20230710	4.14	N	084730	500	55 억	281415	N	N	N	N
101	20230814	130619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14420	-1320	5	-8.39	3978806820	271191	31.44	15800	15800	14200	20450	11020	15740	14671.56	2.53	-18755	17826	16782	15956	14912	14086	17305	15435	56	4715	500	11010	10	1	11109424	1602	54.62	0.97	12	2.44	264.00	14936.00	18000	20220812	-19.89	10630	20230710	35.65	17000	-15.18	20230811	10630	35.65	20230710	17850	-19.22	20220817	10630	35.65	20230710	4.14	N	084730	500	55 억	281415	N	N	N	N
102	20230814	120621	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14460	-1280	5	-8.13	3691612710	251310	29.13	15800	15800	14200	20450	11020	15740	14689.44	2.53	-14866	17826	16782	15956	14912	14086	17305	15435	56	4715	500	11010	10	1	11109424	1606	54.77	0.97	12	2.26	264.00	14936.00	18000	20220812	-19.67	10630	20230710	36.03	17000	-14.94	20230811	10630	36.03	20230710	17850	-18.99	20220817	10630	36.03	20230710	4.14	N	084730	500	55 억	281415	N	N	N	N
103	20230814	110618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14340	-1400	5	-8.89	3244758460	220064	25.51	15800	15800	14290	20450	11020	15740	14744.57	2.53	-12782	17826	16782	15956	14912	14086	17305	15435	56	4715	500	11010	10	1	11109424	1593	54.32	0.96	12	1.98	264.00	14936.00	18000	20220812	-20.33	10630	20230710	34.90	17000	-15.65	20230811	10630	34.90	20230710	17850	-19.66	20220817	10630	34.90	20230710	4.14	N	084730	500	55 억	281415	N	N	N	N
104	20230814	100619	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14400	-1340	5	-8.51	2503379290	168450	19.53	15800	15800	14400	20450	11020	15740	14861.21	2.53	-9033	17826	16782	15956	14912	14086	17305	15435	56	4715	500	11010	10	1	11109424	1600	54.55	0.96	12	1.52	264.00	14936.00	18000	20220812	-20.00	10630	20230710	35.47	17000	-15.29	20230811	10630	35.47	20230710	17850	-19.33	20220817	10630	35.47	20230710	4.14	N	084730	500	55 억	281415	N	N	N	N
105	20230814	090618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15330	-410	5	-2.60	261684350	16840	1.95	15800	15800	15240	20450	11020	15740	15539.33	2.53	-1978	17826	16782	15956	14912	14086	17305	15435	56	4715	500	11010	10	1	11109424	1703	58.07	1.03	12	0.15	264.00	14936.00	18000	20220812	-14.83	10630	20230710	44.21	17000	-9.82	20230811	10630	44.21	20230710	17850	-14.12	20220817	10630	44.21	20230710	4.14	N	084730	500	55 억	281415	N	N	N	N
106	20230811	160618	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15740	-60	5	-0.38	13797722040	857864	503.23	15710	17000	15130	20500	11060	15800	16085.85	2.75	-29801	16426	16112	15756	15442	15086	15935	15265	56	4720	500	11060	10	1	11109424	1749	59.62	1.05	12	7.72	264.00	14936.00	18150	20220810	-13.28	10630	20230710	48.07	17000	-7.41	20230811	10630	48.07	20230710	18000	-12.56	20220812	10630	48.07	20230710	4.14	N	084730	500	55 억	305180	N	N	N	N
107	20230811	150614	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15580	-220	5	-1.39	12733272870	789930	463.38	15710	17000	15130	20500	11060	15800	16119.50	2.75	-29574	16426	16112	15756	15442	15086	15935	15265	56	4720	500	11060	10	1	11109424	1731	59.02	1.04	12	7.11	264.00	14936.00	18150	20220810	-14.16	10630	20230710	46.57	17000	-8.35	20230811	10630	46.57	20230710	18000	-13.44	20220812	10630	46.57	20230710	4.14	N	084730	500	55 억	305180	N	N	N	N
108	20230811	140615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15980	180	2	1.14	9309488920	569551	334.10	15710	17000	15650	20500	11060	15800	16345.31	2.75	-28095	16426	16112	15756	15442	15086	15935	15265	56	4720	500	11060	10	1	11109424	1775	60.53	1.07	12	5.13	264.00	14936.00	18150	20220810	-11.96	10630	20230710	50.33	17000	-6.00	20230811	10630	50.33	20230710	18000	-11.22	20220812	10630	50.33	20230710	4.14	N	084730	500	55 억	305180	N	N	N	N
109	20230811	130612	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16030	230	2	1.46	1919142440	119437	70.06	15710	16380	15650	20500	11060	15800	16068.24	2.75	3535	16426	16112	15756	15442	15086	15935	15265	56	4720	500	11060	10	1	11109424	1781	60.72	1.07	12	1.08	264.00	14936.00	18150	20220810	-11.68	10630	20230710	50.80	16490	-2.79	20230807	10630	50.80	20230710	18000	-10.94	20220812	10630	50.80	20230710	4.14	N	084730	500	55 억	305180	N	N	N	N
110	20230811	120609	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16020	220	2	1.39	1812316860	112776	66.15	15710	16380	15650	20500	11060	15800	16070.06	2.75	3647	16426	16112	15756	15442	15086	15935	15265	56	4720	500	11060	10	1	11109424	1780	60.68	1.07	12	1.02	264.00	14936.00	18150	20220810	-11.74	10630	20230710	50.71	16490	-2.85	20230807	10630	50.71	20230710	18000	-11.00	20220812	10630	50.71	20230710	4.14	N	084730	500	55 억	305180	N	N	N	N
111	20230811	110608	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16140	340	2	2.15	1673095360	104117	61.08	15710	16380	15650	20500	11060	15800	16069.38	2.75	8345	16426	16112	15756	15442	15086	15935	15265	56	4720	500	11060	10	1	11109424	1793	61.14	1.08	12	0.94	264.00	14936.00	18150	20220810	-11.07	10630	20230710	51.83	16490	-2.12	20230807	10630	51.83	20230710	18000	-10.33	20220812	10630	51.83	20230710	4.14	N	084730	500	55 억	305180	N	N	N	N
112	20230811	100606	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16370	570	2	3.61	1090024580	67866	39.81	15710	16380	15650	20500	11060	15800	16061.42	2.75	10642	16426	16112	15756	15442	15086	15935	15265	56	4720	500	11060	10	1	11109424	1819	62.01	1.10	12	0.61	264.00	14936.00	18150	20220810	-9.81	10630	20230710	54.00	16490	-0.73	20230807	10630	54.00	20230710	18000	-9.06	20220812	10630	54.00	20230710	4.14	N	084730	500	55 억	305180	N	N	N	N
113	20230811	090614	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15790	-10	5	-0.06	53704650	3401	2.00	15710	15900	15650	20500	11060	15800	15790.84	2.75	997	16426	16112	15756	15442	15086	15935	15265	56	4720	500	11060	10	1	11109424	1754	59.81	1.06	12	0.03	264.00	14936.00	18150	20220810	-13.00	10630	20230710	48.54	16490	-4.24	20230807	10630	48.54	20230710	18000	-12.28	20220812	10630	48.54	20230710	4.14	N	084730	500	55 억	305180	N	N	N	N
114	20230810	160608	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15800	-140	5	-0.88	2688817690	169910	98.37	15950	16070	15400	20700	11160	15940	15824.98	2.76	-1652	16426	16182	15696	15452	14966	16305	15575	56	4770	500	11150	10	1	11109424	1755	59.85	1.06	12	1.53	264.00	14936.00	18150	20220810	-12.95	10630	20230710	48.64	16490	-4.18	20230807	10630	48.64	20230710	18150	-12.95	20220810	10630	48.64	20230710	4.22	N	084730	500	55 억	306963	N	N	N	N
115	20230810	150606	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15720	-220	5	-1.38	2355453570	148834	86.17	15950	16070	15400	20700	11160	15940	15826.04	2.76	212	16426	16182	15696	15452	14966	16305	15575	56	4770	500	11150	10	1	11109424	1746	59.55	1.05	12	1.34	264.00	14936.00	18150	20220810	-13.39	10630	20230710	47.88	16490	-4.67	20230807	10630	47.88	20230710	18150	-13.39	20220810	10630	47.88	20230710	4.22	N	084730	500	55 억	306963	N	N	N	N
116	20230810	140605	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16030	90	2	0.56	1499525950	94841	54.91	15950	16070	15400	20700	11160	15940	15810.95	2.76	-5777	16426	16182	15696	15452	14966	16305	15575	56	4770	500	11150	10	1	11109424	1781	60.72	1.07	12	0.85	264.00	14936.00	18150	20220810	-11.68	10630	20230710	50.80	16490	-2.79	20230807	10630	50.80	20230710	18150	-11.68	20220810	10630	50.80	20230710	4.22	N	084730	500	55 억	306963	N	N	N	N
117	20230810	130601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15850	-90	5	-0.56	1297908370	82159	47.57	15950	16070	15400	20700	11160	15940	15797.52	2.76	-9589	16426	16182	15696	15452	14966	16305	15575	56	4770	500	11150	10	1	11109424	1761	60.04	1.06	12	0.74	264.00	14936.00	18150	20220810	-12.67	10630	20230710	49.11	16490	-3.88	20230807	10630	49.11	20230710	18150	-12.67	20220810	10630	49.11	20230710	4.22	N	084730	500	55 억	306963	N	N	N	N
118	20230810	120610	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15950	10	2	0.06	1193685830	75593	43.77	15950	16070	15400	20700	11160	15940	15790.96	2.76	-8326	16426	16182	15696	15452	14966	16305	15575	56	4770	500	11150	10	1	11109424	1772	60.42	1.07	12	0.68	264.00	14936.00	18150	20220810	-12.12	10630	20230710	50.05	16490	-3.27	20230807	10630	50.05	20230710	18150	-12.12	20220810	10630	50.05	20230710	4.22	N	084730	500	55 억	306963	N	N	N	N
119	20230810	110611	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15750	-190	5	-1.19	980856410	62202	36.01	15950	16070	15400	20700	11160	15940	15768.89	2.76	-9512	16426	16182	15696	15452	14966	16305	15575	56	4770	500	11150	10	1	11109424	1750	59.66	1.05	12	0.56	264.00	14936.00	18150	20220810	-13.22	10630	20230710	48.17	16490	-4.49	20230807	10630	48.17	20230710	18150	-13.22	20220810	10630	48.17	20230710	4.22	N	084730	500	55 억	306963	N	N	N	N
120	20230810	100608	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15800	-140	5	-0.88	735987940	46666	27.02	15950	16070	15400	20700	11160	15940	15771.40	2.76	-8697	16426	16182	15696	15452	14966	16305	15575	56	4770	500	11150	10	1	11109424	1755	59.85	1.06	12	0.42	264.00	14936.00	18150	20220810	-12.95	10630	20230710	48.64	16490	-4.18	20230807	10630	48.64	20230710	18150	-12.95	20220810	10630	48.64	20230710	4.22	N	084730	500	55 억	306963	N	N	N	N
121	20230810	090615	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15760	-180	5	-1.13	98068850	6222	3.60	15950	15950	15600	20700	11160	15940	15761.63	2.76	-921	16426	16182	15696	15452	14966	16305	15575	56	4770	500	11150	10	1	11109424	1751	59.70	1.06	12	0.06	264.00	14936.00	18150	20220810	-13.17	10630	20230710	48.26	16490	-4.43	20230807	10630	48.26	20230710	18150	-13.17	20220810	10630	48.26	20230710	4.22	N	084730	500	55 억	306963	N	N	N	N
122	20230809	160607	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15940	430	2	2.77	2678425060	171272	53.47	15500	15940	15210	20150	10860	15510	15638.16	2.81	-5672	17243	16376	15563	14696	13883	15970	14290	56	4645	500	10850	10	1	11109424	1771	60.38	1.07	12	1.54	264.00	14936.00	18150	20220810	-12.18	10630	20230710	49.95	16490	-3.34	20230807	10630	49.95	20230710	18150	-12.18	20220810	10630	49.95	20230710	3.92	N	084730	500	55 억	311801	N	N	N	N
123	20230809	150559	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15810	300	2	1.93	2274407420	145859	45.54	15500	15920	15210	20150	10860	15510	15593.23	2.81	-6838	17243	16376	15563	14696	13883	15970	14290	56	4645	500	10850	10	1	11109424	1756	59.89	1.06	12	1.31	264.00	14936.00	18150	20220810	-12.89	10630	20230710	48.73	16490	-4.12	20230807	10630	48.73	20230710	18150	-12.89	20220810	10630	48.73	20230710	3.92	N	084730	500	55 억	311801	N	N	N	N
124	20230809	140559	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15840	330	2	2.13	1947667580	125133	39.07	15500	15920	15210	20150	10860	15510	15564.81	2.81	-2815	17243	16376	15563	14696	13883	15970	14290	56	4645	500	10850	10	1	11109424	1760	60.00	1.06	12	1.13	264.00	14936.00	18150	20220810	-12.73	10630	20230710	49.01	16490	-3.94	20230807	10630	49.01	20230710	18150	-12.73	20220810	10630	49.01	20230710	3.92	N	084730	500	55 억	311801	N	N	N	N
125	20230809	130612	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15570	60	2	0.39	1605645460	103342	32.27	15500	15920	15210	20150	10860	15510	15537.22	2.81	-9270	17243	16376	15563	14696	13883	15970	14290	56	4645	500	10850	10	1	11109424	1730	58.98	1.04	12	0.93	264.00	14936.00	18150	20220810	-14.21	10630	20230710	46.47	16490	-5.58	20230807	10630	46.47	20230710	18150	-14.21	20220810	10630	46.47	20230710	3.92	N	084730	500	55 억	311801	N	N	N	N
126	20230809	120609	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15560	50	2	0.32	1404931580	90480	28.25	15500	15920	15210	20150	10860	15510	15527.55	2.81	-9729	17243	16376	15563	14696	13883	15970	14290	56	4645	500	10850	10	1	11109424	1729	58.94	1.04	12	0.81	264.00	14936.00	18150	20220810	-14.27	10630	20230710	46.38	16490	-5.64	20230807	10630	46.38	20230710	18150	-14.27	20220810	10630	46.38	20230710	3.92	N	084730	500	55 억	311801	N	N	N	N
127	20230809	110608	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15250	-260	5	-1.68	1224027490	78735	24.58	15500	15920	15210	20150	10860	15510	15546.20	2.81	-11650	17243	16376	15563	14696	13883	15970	14290	56	4645	500	10850	10	1	11109424	1694	57.77	1.02	12	0.71	264.00	14936.00	18150	20220810	-15.98	10630	20230710	43.46	16490	-7.52	20230807	10630	43.46	20230710	18150	-15.98	20220810	10630	43.46	20230710	3.92	N	084730	500	55 억	311801	N	N	N	N
128	20230809	100558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15340	-170	5	-1.10	955231670	61175	19.10	15500	15920	15300	20150	10860	15510	15614.86	2.81	-9879	17243	16376	15563	14696	13883	15970	14290	56	4645	500	10850	10	1	11109424	1704	58.11	1.03	12	0.55	264.00	14936.00	18150	20220810	-15.48	10630	20230710	44.31	16490	-6.97	20230807	10630	44.31	20230710	18150	-15.48	20220810	10630	44.31	20230710	3.92	N	084730	500	55 억	311801	N	N	N	N
129	20230809	090600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15680	170	2	1.10	190261470	12135	3.79	15500	15850	15490	20150	10860	15510	15679.76	2.81	-1837	17243	16376	15563	14696	13883	15970	14290	56	4645	500	10850	10	1	11109424	1742	59.39	1.05	12	0.11	264.00	14936.00	18150	20220810	-13.61	10630	20230710	47.51	16490	-4.91	20230807	10630	47.51	20230710	18150	-13.61	20220810	10630	47.51	20230710	3.92	N	084730	500	55 억	311801	N	N	N	N
130	20230808	160612	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15510	-360	5	-2.27	4988228790	318932	62.33	15840	16430	14750	20600	11110	15870	15640.52	2.52	29921	16996	16432	15926	15362	14856	16715	15645	56	4745	500	11100	10	1	11109424	1723	58.75	1.04	12	2.87	264.00	14936.00	18150	20220810	-14.55	10630	20230710	45.91	16490	-5.94	20230807	10630	45.91	20230710	18150	-14.55	20220810	10630	45.91	20230710	3.43	N	084730	500	55 억	280322	N	N	N	N
131	20230808	150605	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15230	-640	5	-4.03	4618436500	294955	57.64	15840	16430	14750	20600	11110	15870	15658.11	2.52	33419	16996	16432	15926	15362	14856	16715	15645	56	4745	500	11100	10	1	11109424	1692	57.69	1.02	12	2.65	264.00	14936.00	18150	20220810	-16.09	10630	20230710	43.27	16490	-7.64	20230807	10630	43.27	20230710	18150	-16.09	20220810	10630	43.27	20230710	3.43	N	084730	500	55 억	280322	N	N	N	N
132	20230808	140601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15160	-710	5	-4.47	4264902630	271612	53.08	15840	16430	14750	20600	11110	15870	15702.19	2.52	28293	16996	16432	15926	15362	14856	16715	15645	56	4745	500	11100	10	1	11109424	1684	57.42	1.01	12	2.44	264.00	14936.00	18150	20220810	-16.47	10630	20230710	42.62	16490	-8.07	20230807	10630	42.62	20230710	18150	-16.47	20220810	10630	42.62	20230710	3.43	N	084730	500	55 억	280322	N	N	N	N
133	20230808	130555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15240	-630	5	-3.97	3302684960	207679	40.58	15840	16430	15160	20600	11110	15870	15902.84	2.52	21580	16996	16432	15926	15362	14856	16715	15645	56	4745	500	11100	10	1	11109424	1693	57.73	1.02	12	1.87	264.00	14936.00	18150	20220810	-16.03	10630	20230710	43.37	16490	-7.58	20230807	10630	43.37	20230710	18150	-16.03	20220810	10630	43.37	20230710	3.43	N	084730	500	55 억	280322	N	N	N	N
134	20230808	120601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15550	-320	5	-2.02	2715614640	169387	33.10	15840	16430	15510	20600	11110	15870	16032.01	2.52	8924	16996	16432	15926	15362	14856	16715	15645	56	4745	500	11100	10	1	11109424	1728	58.90	1.04	12	1.52	264.00	14936.00	18150	20220810	-14.33	10630	20230710	46.28	16490	-5.70	20230807	10630	46.28	20230710	18150	-14.33	20220810	10630	46.28	20230710	3.43	N	084730	500	55 억	280322	N	N	N	N
135	20230808	110553	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15860	-10	5	-0.06	2207136740	137052	26.78	15840	16430	15840	20600	11110	15870	16104.37	2.52	9012	16996	16432	15926	15362	14856	16715	15645	56	4745	500	11100	10	1	11109424	1762	60.08	1.06	12	1.23	264.00	14936.00	18150	20220810	-12.62	10630	20230710	49.20	16490	-3.82	20230807	10630	49.20	20230710	18150	-12.62	20220810	10630	49.20	20230710	3.43	N	084730	500	55 억	280322	N	N	N	N
136	20230808	100603	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16150	280	2	1.76	1408406860	87130	17.03	15840	16430	15840	20600	11110	15870	16164.43	2.52	13848	16996	16432	15926	15362	14856	16715	15645	56	4745	500	11100	10	1	11109424	1794	61.17	1.08	12	0.78	264.00	14936.00	18150	20220810	-11.02	10630	20230710	51.93	16490	-2.06	20230807	10630	51.93	20230710	18150	-11.02	20220810	10630	51.93	20230710	3.43	N	084730	500	55 억	280322	N	N	N	N
137	20230808	090604	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16260	390	2	2.46	270745070	16773	3.28	15840	16390	15840	20600	11110	15870	16141.72	2.52	3620	16996	16432	15926	15362	14856	16715	15645	56	4745	500	11100	10	1	11109424	1806	61.59	1.09	12	0.15	264.00	14936.00	18150	20220810	-10.41	10630	20230710	52.96	16490	-1.39	20230807	10630	52.96	20230710	18150	-10.41	20220810	10630	52.96	20230710	3.43	N	084730	500	55 억	280322	N	N	N	N
138	20230807	160600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15870	70	2	0.44	8123217240	510185	135.99	15820	16490	15420	20500	11060	15800	15922.25	2.73	-25921	16726	16262	15336	14872	13946	16495	15105	56	4720	500	11060	10	1	11109424	1763	60.11	1.06	12	4.59	264.00	14936.00	18150	20220810	-12.56	10630	20230710	49.29	16490	-3.76	20230807	10630	49.29	20230710	18150	-12.56	20220810	10630	49.29	20230710	3.46	N	084730	500	55 억	303810	N	N	N	N
139	20230807	150600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16150	350	2	2.22	7825375750	491602	131.03	15820	16490	15420	20500	11060	15800	15918.18	2.73	-28183	16726	16262	15336	14872	13946	16495	15105	56	4720	500	11060	10	1	11109424	1794	61.17	1.08	12	4.43	264.00	14936.00	18150	20220810	-11.02	10630	20230710	51.93	16490	-2.06	20230807	10630	51.93	20230710	18150	-11.02	20220810	10630	51.93	20230710	3.46	N	084730	500	55 억	303810	N	N	N	N
140	20230807	140601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15790	-10	5	-0.06	5869992530	370883	98.86	15820	16250	15420	20500	11060	15800	15827.09	2.73	-33452	16726	16262	15336	14872	13946	16495	15105	56	4720	500	11060	10	1	11109424	1754	59.81	1.06	12	3.34	264.00	14936.00	18150	20220810	-13.00	10630	20230710	48.54	16300	-3.13	20230426	10630	48.54	20230710	18150	-13.00	20220810	10630	48.54	20230710	3.46	N	084730	500	55 억	303810	N	N	N	N
141	20230807	130556	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15920	120	2	0.76	5570093270	351939	93.81	15820	16250	15420	20500	11060	15800	15826.89	2.73	-35482	16726	16262	15336	14872	13946	16495	15105	56	4720	500	11060	10	1	11109424	1769	60.30	1.07	12	3.17	264.00	14936.00	18150	20220810	-12.29	10630	20230710	49.76	16300	-2.33	20230426	10630	49.76	20230710	18150	-12.29	20220810	10630	49.76	20230710	3.46	N	084730	500	55 억	303810	N	N	N	N
142	20230807	120556	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15690	-110	5	-0.70	4718958350	298583	79.59	15820	16250	15420	20500	11060	15800	15804.52	2.73	-34304	16726	16262	15336	14872	13946	16495	15105	56	4720	500	11060	10	1	11109424	1743	59.43	1.05	12	2.69	264.00	14936.00	18150	20220810	-13.55	10630	20230710	47.60	16300	-3.74	20230426	10630	47.60	20230710	18150	-13.55	20220810	10630	47.60	20230710	3.46	N	084730	500	55 억	303810	N	N	N	N
143	20230807	110551	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15680	-120	5	-0.76	4560164330	288483	76.89	15820	16250	15420	20500	11060	15800	15807.40	2.73	-34361	16726	16262	15336	14872	13946	16495	15105	56	4720	500	11060	10	1	11109424	1742	59.39	1.05	12	2.60	264.00	14936.00	18150	20220810	-13.61	10630	20230710	47.51	16300	-3.80	20230426	10630	47.51	20230710	18150	-13.61	20220810	10630	47.51	20230710	3.46	N	084730	500	55 억	303810	N	N	N	N
144	20230807	100557	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15700	-100	5	-0.63	4124305460	260683	69.48	15820	16250	15420	20500	11060	15800	15821.17	2.73	-34289	16726	16262	15336	14872	13946	16495	15105	56	4720	500	11060	10	1	11109424	1744	59.47	1.05	12	2.35	264.00	14936.00	18150	20220810	-13.50	10630	20230710	47.70	16300	-3.68	20230426	10630	47.70	20230710	18150	-13.50	20220810	10630	47.70	20230710	3.46	N	084730	500	55 억	303810	N	N	N	N
145	20230807	090556	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16200	400	2	2.53	1638902310	103688	27.64	15820	16250	15420	20500	11060	15800	15806.11	2.73	-15904	16726	16262	15336	14872	13946	16495	15105	56	4720	500	11060	10	1	11109424	1800	61.36	1.08	12	0.93	264.00	14936.00	18150	20220810	-10.74	10630	20230710	52.40	16300	-0.61	20230426	10630	52.40	20230710	18150	-10.74	20220810	10630	52.40	20230710	3.46	N	084730	500	55 억	303810	N	N	N	N
146	20230804	160552	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15800	1200	2	8.22	5553256910	364931	199.83	14600	15800	14410	18980	10220	14600	15213.63	2.64	12381	15166	14882	14316	14032	13466	15025	14175	56	4380	500	10220	10	1	11109424	1755	59.85	1.06	12	3.28	264.00	14936.00	18150	20220810	-12.95	10630	20230710	48.64	16300	-3.07	20230426	10630	48.64	20230710	18150	-12.95	20220810	10630	48.64	20230710	3.38	N	084730	500	55 억	293485	N	N	N	N
147	20230804	150553	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15500	900	2	6.16	4382111810	290178	158.90	14600	15610	14410	18980	10220	14600	15101.81	2.64	8920	15166	14882	14316	14032	13466	15025	14175	56	4380	500	10220	10	1	11109424	1722	58.71	1.04	12	2.61	264.00	14936.00	18150	20220810	-14.60	10630	20230710	45.81	16300	-4.91	20230426	10630	45.81	20230710	18150	-14.60	20220810	10630	45.81	20230710	3.38	N	084730	500	55 억	293485	N	N	N	N
148	20230804	140600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15160	560	2	3.84	2620342620	175595	96.15	14600	15230	14410	18980	10220	14600	14923.02	2.64	10253	15166	14882	14316	14032	13466	15025	14175	56	4380	500	10220	10	1	11109424	1684	57.42	1.01	12	1.58	264.00	14936.00	18150	20220810	-16.47	10630	20230710	42.62	16300	-6.99	20230426	10630	42.62	20230710	18150	-16.47	20220810	10630	42.62	20230710	3.38	N	084730	500	55 억	293485	N	N	N	N
149	20230804	130551	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15130	530	2	3.63	2189371980	147177	80.59	14600	15170	14410	18980	10220	14600	14876.16	2.64	10662	15166	14882	14316	14032	13466	15025	14175	56	4380	500	10220	10	1	11109424	1681	57.31	1.01	12	1.32	264.00	14936.00	18150	20220810	-16.64	10630	20230710	42.33	16300	-7.18	20230426	10630	42.33	20230710	18150	-16.64	20220810	10630	42.33	20230710	3.38	N	084730	500	55 억	293485	N	N	N	N
150	20230804	120550	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14890	290	2	1.99	1699889770	114663	62.79	14600	15090	14410	18980	10220	14600	14825.49	2.64	914	15166	14882	14316	14032	13466	15025	14175	56	4380	500	10220	10	1	11109424	1654	56.40	1.00	12	1.03	264.00	14936.00	18150	20220810	-17.96	10630	20230710	40.08	16300	-8.65	20230426	10630	40.08	20230710	18150	-17.96	20220810	10630	40.08	20230710	3.38	N	084730	500	55 억	293485	N	N	N	N
151	20230804	110554	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14820	220	2	1.51	1631705670	110070	60.27	14600	15090	14410	18980	10220	14600	14824.67	2.64	1055	15166	14882	14316	14032	13466	15025	14175	56	4380	500	10220	10	1	11109424	1646	56.14	0.99	12	0.99	264.00	14936.00	18150	20220810	-18.35	10630	20230710	39.42	16300	-9.08	20230426	10630	39.42	20230710	18150	-18.35	20220810	10630	39.42	20230710	3.38	N	084730	500	55 억	293485	N	N	N	N
152	20230804	100547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14800	200	2	1.37	1212227510	81968	44.88	14600	15090	14410	18980	10220	14600	14789.50	2.64	-6617	15166	14882	14316	14032	13466	15025	14175	56	4380	500	10220	10	1	11109424	1644	56.06	0.99	12	0.74	264.00	14936.00	18150	20220810	-18.46	10630	20230710	39.23	16300	-9.20	20230426	10630	39.23	20230710	18150	-18.46	20220810	10630	39.23	20230710	3.38	N	084730	500	55 억	293485	N	N	N	N
153	20230804	090546	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14550	-50	5	-0.34	90699880	6230	3.41	14600	14600	14410	18980	10220	14600	14557.17	2.64	-1860	15166	14882	14316	14032	13466	15025	14175	56	4380	500	10220	10	1	11109424	1616	55.11	0.97	12	0.06	264.00	14936.00	18150	20220810	-19.83	10630	20230710	36.88	16300	-10.74	20230426	10630	36.88	20230710	18150	-19.83	20220810	10630	36.88	20230710	3.38	N	084730	500	55 억	293485	N	N	N	N
154	20230803	160547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14600	410	2	2.89	2572131150	180578	97.72	14050	14600	13750	18440	9940	14190	14243.49	2.78	-17009	14730	14460	14100	13830	13470	14280	13650	56	4250	500	9930	10	1	11109424	1622	55.30	0.98	12	1.63	264.00	14936.00	18150	20220810	-19.56	10630	20230710	37.35	16300	-10.43	20230426	10630	37.35	20230710	18150	-19.56	20220810	10630	37.35	20230710	2.33	N	084730	500	55 억	309285	N	N	N	N
155	20230803	150551	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14440	250	2	1.76	2312056820	162724	88.05	14050	14570	13750	18440	9940	14190	14208.46	2.78	-15487	14730	14460	14100	13830	13470	14280	13650	56	4250	500	9930	10	1	11109424	1604	54.70	0.97	12	1.46	264.00	14936.00	18150	20220810	-20.44	10630	20230710	35.84	16300	-11.41	20230426	10630	35.84	20230710	18150	-20.44	20220810	10630	35.84	20230710	2.33	N	084730	500	55 억	309285	N	N	N	N
156	20230803	140545	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14190	0	3	0.00	1877782410	132551	71.73	14050	14570	13750	18440	9940	14190	14166.49	2.78	-11919	14730	14460	14100	13830	13470	14280	13650	56	4250	500	9930	10	1	11109424	1576	53.75	0.95	12	1.19	264.00	14936.00	18150	20220810	-21.82	10630	20230710	33.49	16300	-12.94	20230426	10630	33.49	20230710	18150	-21.82	20220810	10630	33.49	20230710	2.33	N	084730	500	55 억	309285	N	N	N	N
157	20230803	130549	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14080	-110	5	-0.78	1744288250	123131	66.63	14050	14570	13750	18440	9940	14190	14166.12	2.78	-13110	14730	14460	14100	13830	13470	14280	13650	56	4250	500	9930	10	1	11109424	1564	53.33	0.94	12	1.11	264.00	14936.00	18150	20220810	-22.42	10630	20230710	32.46	16300	-13.62	20230426	10630	32.46	20230710	18150	-22.42	20220810	10630	32.46	20230710	2.33	N	084730	500	55 억	309285	N	N	N	N
158	20230803	120550	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13910	-280	5	-1.97	1686183730	118976	64.38	14050	14570	13750	18440	9940	14190	14172.47	2.78	-12805	14730	14460	14100	13830	13470	14280	13650	56	4250	500	9930	10	1	11109424	1545	52.69	0.93	12	1.07	264.00	14936.00	18150	20220810	-23.36	10630	20230710	30.86	16300	-14.66	20230426	10630	30.86	20230710	18150	-23.36	20220810	10630	30.86	20230710	2.33	N	084730	500	55 억	309285	N	N	N	N
159	20230803	110544	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	-190	5	-1.34	1598541140	112672	60.97	14050	14570	13750	18440	9940	14190	14187.56	2.78	-13897	14730	14460	14100	13830	13470	14280	13650	56	4250	500	9930	10	1	11109424	1555	53.03	0.94	12	1.01	264.00	14936.00	18150	20220810	-22.87	10630	20230710	31.70	16300	-14.11	20230426	10630	31.70	20230710	18150	-22.87	20220810	10630	31.70	20230710	2.33	N	084730	500	55 억	309285	N	N	N	N
160	20230803	100543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14040	-150	5	-1.06	1174233970	82304	44.54	14050	14570	14000	18440	9940	14190	14267.03	2.78	-11203	14730	14460	14100	13830	13470	14280	13650	56	4250	500	9930	10	1	11109424	1560	53.18	0.94	12	0.74	264.00	14936.00	18150	20220810	-22.64	10630	20230710	32.08	16300	-13.87	20230426	10630	32.08	20230710	18150	-22.64	20220810	10630	32.08	20230710	2.33	N	084730	500	55 억	309285	N	N	N	N
161	20230803	090543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14030	-160	5	-1.13	115224640	8213	4.44	14050	14070	14000	18440	9940	14190	14029.54	2.78	-17	14730	14460	14100	13830	13470	14280	13650	56	4250	500	9930	10	1	11109424	1559	53.14	0.94	12	0.07	264.00	14936.00	18150	20220810	-22.70	10630	20230710	31.98	16300	-13.93	20230426	10630	31.98	20230710	18150	-22.70	20220810	10630	31.98	20230710	2.33	N	084730	500	55 억	309285	N	N	N	N
162	20230802	160547	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14190	-60	5	-0.42	2596633110	184152	32.89	14320	14370	13740	18520	9980	14250	14099.50	2.92	-16961	15476	14862	13656	13042	11836	15170	13350	56	4270	500	9970	10	1	11109424	1576	53.75	0.95	12	1.66	264.00	14936.00	18150	20220810	-21.82	10630	20230710	33.49	16300	-12.94	20230426	10630	33.49	20230710	18150	-21.82	20220810	10630	33.49	20230710	2.09	N	084730	500	55 억	324902	N	N	N	N
163	20230802	150554	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14200	-50	5	-0.35	2459654720	174508	31.17	14320	14370	13740	18520	9980	14250	14093.77	2.92	-14302	15476	14862	13656	13042	11836	15170	13350	56	4270	500	9970	10	1	11109424	1578	53.79	0.95	12	1.57	264.00	14936.00	18150	20220810	-21.76	10630	20230710	33.58	16300	-12.88	20230426	10630	33.58	20230710	18150	-21.76	20220810	10630	33.58	20230710	2.09	N	084730	500	55 억	324902	N	N	N	N
164	20230802	140548	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14130	-120	5	-0.84	1975015490	140474	25.09	14320	14320	13740	18520	9980	14250	14058.08	2.92	-9388	15476	14862	13656	13042	11836	15170	13350	56	4270	500	9970	10	1	11109424	1570	53.52	0.95	12	1.26	264.00	14936.00	18150	20220810	-22.15	10630	20230710	32.93	16300	-13.31	20230426	10630	32.93	20230710	18150	-22.15	20220810	10630	32.93	20230710	2.09	N	084730	500	55 억	324902	N	N	N	N
165	20230802	130545	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14010	-240	5	-1.68	1748676190	124274	22.19	14320	14320	13740	18520	9980	14250	14069.47	2.92	-8913	15476	14862	13656	13042	11836	15170	13350	56	4270	500	9970	10	1	11109424	1556	53.07	0.94	12	1.12	264.00	14936.00	18150	20220810	-22.81	10630	20230710	31.80	16300	-14.05	20230426	10630	31.80	20230710	18150	-22.81	20220810	10630	31.80	20230710	2.09	N	084730	500	55 억	324902	N	N	N	N
166	20230802	120541	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14130	-120	5	-0.84	1649780380	117238	20.94	14320	14320	13740	18520	9980	14250	14070.30	2.92	-7885	15476	14862	13656	13042	11836	15170	13350	56	4270	500	9970	10	1	11109424	1570	53.52	0.95	12	1.06	264.00	14936.00	18150	20220810	-22.15	10630	20230710	32.93	16300	-13.31	20230426	10630	32.93	20230710	18150	-22.15	20220810	10630	32.93	20230710	2.09	N	084730	500	55 억	324902	N	N	N	N
167	20230802	110540	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14130	-120	5	-0.84	1446977330	102852	18.37	14320	14320	13740	18520	9980	14250	14066.49	2.92	-10243	15476	14862	13656	13042	11836	15170	13350	56	4270	500	9970	10	1	11109424	1570	53.52	0.95	12	0.93	264.00	14936.00	18150	20220810	-22.15	10630	20230710	32.93	16300	-13.31	20230426	10630	32.93	20230710	18150	-22.15	20220810	10630	32.93	20230710	2.09	N	084730	500	55 억	324902	N	N	N	N
168	20230802	100542	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13950	-300	5	-2.11	1179505450	83833	14.97	14320	14320	13740	18520	9980	14250	14067.20	2.92	-11397	15476	14862	13656	13042	11836	15170	13350	56	4270	500	9970	10	1	11109424	1550	52.84	0.93	12	0.75	264.00	14936.00	18150	20220810	-23.14	10630	20230710	31.23	16300	-14.42	20230426	10630	31.23	20230710	18150	-23.14	20220810	10630	31.23	20230710	2.09	N	084730	500	55 억	324902	N	N	N	N
169	20230802	090541	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14080	-170	5	-1.19	481719340	33810	6.04	14320	14320	14080	18520	9980	14250	14247.76	2.92	-9877	15476	14862	13656	13042	11836	15170	13350	56	4270	500	9970	10	1	11109424	1564	53.33	0.94	12	0.30	264.00	14936.00	18150	20220810	-22.42	10630	20230710	32.46	16300	-13.62	20230426	10630	32.46	20230710	18150	-22.42	20220810	10630	32.46	20230710	2.09	N	084730	500	55 억	324902	N	N	N	N
170	20230801	160542	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14250	1740	2	13.91	7586053550	552432	203.22	12510	14270	12450	16260	8760	12510	13731.13	2.33	67675	13890	13200	12810	12120	11730	13005	11925	56	3750	500	8750	10	1	11109424	1583	53.98	0.95	12	4.97	264.00	14936.00	18150	20220810	-21.49	10630	20230710	34.05	16300	-12.58	20230426	10630	34.05	20230710	18150	-21.49	20220810	10630	34.05	20230710	2.11	N	084730	500	55 억	258814	N	N	N	N
171	20230801	150539	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14200	1690	2	13.51	7268733200	530149	195.02	12510	14270	12450	16260	8760	12510	13710.74	2.33	69204	13890	13200	12810	12120	11730	13005	11925	56	3750	500	8750	10	1	11109424	1578	53.79	0.95	12	4.77	264.00	14936.00	18150	20220810	-21.76	10630	20230710	33.58	16300	-12.88	20230426	10630	33.58	20230710	18150	-21.76	20220810	10630	33.58	20230710	2.11	N	084730	500	55 억	258814	N	N	N	N
172	20230801	140551	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13830	1320	2	10.55	6341391880	464460	170.86	12510	14270	12450	16260	8760	12510	13653.26	2.33	68759	13890	13200	12810	12120	11730	13005	11925	56	3750	500	8750	10	1	11109424	1536	52.39	0.93	12	4.18	264.00	14936.00	18150	20220810	-23.80	10630	20230710	30.10	16300	-15.15	20230426	10630	30.10	20230710	18150	-23.80	20220810	10630	30.10	20230710	2.11	N	084730	500	55 억	258814	N	N	N	N
173	20230801	130538	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14040	1530	2	12.23	5671656080	416181	153.10	12510	14270	12450	16260	8760	12510	13627.86	2.33	55915	13890	13200	12810	12120	11730	13005	11925	56	3750	500	8750	10	1	11109424	1560	53.18	0.94	12	3.75	264.00	14936.00	18150	20220810	-22.64	10630	20230710	32.08	16300	-13.87	20230426	10630	32.08	20230710	18150	-22.64	20220810	10630	32.08	20230710	2.11	N	084730	500	55 억	258814	N	N	N	N
174	20230801	120538	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13740	1230	2	9.83	2932905450	220185	81.00	12510	13760	12450	16260	8760	12510	13320.19	2.33	33465	13890	13200	12810	12120	11730	13005	11925	56	3750	500	8750	10	1	11109424	1526	52.05	0.92	12	1.98	264.00	14936.00	18150	20220810	-24.30	10630	20230710	29.26	16300	-15.71	20230426	10630	29.26	20230710	18150	-24.30	20220810	10630	29.26	20230710	2.11	N	084730	500	55 억	258814	N	N	N	N
175	20230801	110536	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13460	950	2	7.59	2015056130	152887	56.24	12510	13510	12450	16260	8760	12510	13180.04	2.33	25847	13890	13200	12810	12120	11730	13005	11925	56	3750	500	8750	10	1	11109424	1495	50.98	0.90	12	1.38	264.00	14936.00	18150	20220810	-25.84	10630	20230710	26.62	16300	-17.42	20230426	10630	26.62	20230710	18150	-25.84	20220810	10630	26.62	20230710	2.11	N	084730	500	55 억	258814	N	N	N	N
176	20230801	100540	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13200	690	2	5.52	1084278590	83390	30.68	12510	13260	12450	16260	8760	12510	13002.50	2.33	14021	13890	13200	12810	12120	11730	13005	11925	56	3750	500	8750	10	1	11109424	1466	50.00	0.88	12	0.75	264.00	14936.00	18150	20220810	-27.27	10630	20230710	24.18	16300	-19.02	20230426	10630	24.18	20230710	18150	-27.27	20220810	10630	24.18	20230710	2.11	N	084730	500	55 억	258814	N	N	N	N
177	20230801	090535	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	12690	180	2	1.44	132125000	10459	3.85	12510	12820	12450	16260	8760	12510	12632.66	2.33	-559	13890	13200	12810	12120	11730	13005	11925	56	3750	500	8750	10	1	11109424	1410	48.07	0.85	12	0.09	264.00	14936.00	18150	20220810	-30.08	10630	20230710	19.38	16300	-22.15	20230426	10630	19.38	20230710	18150	-30.08	20220810	10630	19.38	20230710	2.11	N	084730	500	55 억	258814	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History