KissMeData/056360/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6220	-30	5	-0.48	77505040	12473	75.42	6250	6290	6140	8120	4380	6250	6213.83	1.25	0	411	6463	6356	6273	6166	6083	6315	6125	49	1870	500	4620	10	1	9796800	609	13.55	0.46	12	0.13	459.00	13580.00	8900	20230310	-30.11	5700	20230726	9.12	8900	-30.11	20230310	5700	9.12	20230726	8900	-30.11	20230310	5700	9.12	20230726	2.37	N	056360	500	48 억		122853	N	N	0	N	00	N
3	20230731	150542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6200	-50	5	-0.80	73052330	11756	71.09	6250	6290	6140	8120	4380	6250	6214.05	1.25	0	306	6463	6356	6273	6166	6083	6315	6125	49	1870	500	4620	10	1	9796800	607	13.51	0.46	12	0.12	459.00	13580.00	8900	20230310	-30.34	5700	20230726	8.77	8900	-30.34	20230310	5700	8.77	20230726	8900	-30.34	20230310	5700	8.77	20230726	2.37	N	056360	500	48 억		122853	N	N	0	N	00	N
4	20230731	140544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6190	-60	5	-0.96	71773100	11549	69.84	6250	6290	6140	8120	4380	6250	6214.66	1.25	0	350	6463	6356	6273	6166	6083	6315	6125	49	1870	500	4620	10	1	9796800	606	13.49	0.46	12	0.12	459.00	13580.00	8900	20230310	-30.45	5700	20230726	8.60	8900	-30.45	20230310	5700	8.60	20230726	8900	-30.45	20230310	5700	8.60	20230726	2.37	N	056360	500	48 억		122853	N	N	0	N	00	N
5	20230731	130543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6230	-20	5	-0.32	63633680	10231	61.87	6250	6290	6140	8120	4380	6250	6219.69	1.25	0	279	6463	6356	6273	6166	6083	6315	6125	49	1870	500	4620	10	1	9796800	610	13.57	0.46	12	0.10	459.00	13580.00	8900	20230310	-30.00	5700	20230726	9.30	8900	-30.00	20230310	5700	9.30	20230726	8900	-30.00	20230310	5700	9.30	20230726	2.37	N	056360	500	48 억		122853	N	N	0	N	00	N
6	20230731	120549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6230	-20	5	-0.32	35266040	5653	34.18	6250	6290	6180	8120	4380	6250	6238.46	1.25	0	279	6463	6356	6273	6166	6083	6315	6125	49	1870	500	4620	10	1	9796800	610	13.57	0.46	12	0.06	459.00	13580.00	8900	20230310	-30.00	5700	20230726	9.30	8900	-30.00	20230310	5700	9.30	20230726	8900	-30.00	20230310	5700	9.30	20230726	2.37	N	056360	500	48 억		122853	N	N	0	N	00	N
7	20230731	110552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6230	-20	5	-0.32	33733220	5407	32.70	6250	6290	6180	8120	4380	6250	6238.81	1.25	0	304	6463	6356	6273	6166	6083	6315	6125	49	1870	500	4620	10	1	9796800	610	13.57	0.46	12	0.06	459.00	13580.00	8900	20230310	-30.00	5700	20230726	9.30	8900	-30.00	20230310	5700	9.30	20230726	8900	-30.00	20230310	5700	9.30	20230726	2.37	N	056360	500	48 억		122853	N	N	0	N	00	N
8	20230731	100550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6240	-10	5	-0.16	20506470	3289	19.89	6250	6290	6180	8120	4380	6250	6234.86	1.25	0	266	6463	6356	6273	6166	6083	6315	6125	49	1870	500	4620	10	1	9796800	611	13.59	0.46	12	0.03	459.00	13580.00	8900	20230310	-29.89	5700	20230726	9.47	8900	-29.89	20230310	5700	9.47	20230726	8900	-29.89	20230310	5700	9.47	20230726	2.37	N	056360	500	48 억		122853	N	N	0	N	00	N
9	20230731	090542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6250	0	3	0.00	1212500	194	1.17	6250	6250	6250	8120	4380	6250	6250.00	1.25	0	107	6463	6356	6273	6166	6083	6315	6125	49	1870	500	4620	10	1	9796800	612	13.62	0.46	12	0.00	459.00	13580.00	8900	20230310	-29.78	5700	20230726	9.65	8900	-29.78	20230310	5700	9.65	20230726	8900	-29.78	20230310	5700	9.65	20230726	2.37	N	056360	500	48 억		122853	N	N	0	N	00	N
10	20230728	160545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6250	-40	5	-0.64	103466840	16537	28.19	6380	6380	6190	8170	4410	6290	6256.69	1.25	0	627	6663	6476	6103	5916	5543	6570	6010	49	1880	500	4650	10	1	9796800	612	13.62	0.46	12	0.17	459.00	13580.00	8900	20230310	-29.78	5700	20230726	9.65	8900	-29.78	20230310	5700	9.65	20230726	8900	-29.78	20230310	5700	9.65	20230726	2.40	N	056360	500	48 억		122226	N	N	0	N	00	N
11	20230728	150545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6270	-20	5	-0.32	98516500	15744	26.84	6380	6380	6190	8170	4410	6290	6257.40	1.25	0	627	6663	6476	6103	5916	5543	6570	6010	49	1880	500	4650	10	1	9796800	614	13.66	0.46	12	0.16	459.00	13580.00	8900	20230310	-29.55	5700	20230726	10.00	8900	-29.55	20230310	5700	10.00	20230726	8900	-29.55	20230310	5700	10.00	20230726	2.40	N	056360	500	48 억		122226	N	N	0	N	00	N
12	20230728	140542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6260	-30	5	-0.48	91222090	14572	24.84	6380	6380	6200	8170	4410	6290	6260.09	1.25	0	238	6663	6476	6103	5916	5543	6570	6010	49	1880	500	4650	10	1	9796800	613	13.64	0.46	12	0.15	459.00	13580.00	8900	20230310	-29.66	5700	20230726	9.82	8900	-29.66	20230310	5700	9.82	20230726	8900	-29.66	20230310	5700	9.82	20230726	2.40	N	056360	500	48 억		122226	N	N	0	N	00	N
13	20230728	130545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6270	-20	5	-0.32	61206280	9744	16.61	6380	6380	6210	8170	4410	6290	6281.43	1.25	0	-858	6663	6476	6103	5916	5543	6570	6010	49	1880	500	4650	10	1	9796800	614	13.66	0.46	12	0.10	459.00	13580.00	8900	20230310	-29.55	5700	20230726	10.00	8900	-29.55	20230310	5700	10.00	20230726	8900	-29.55	20230310	5700	10.00	20230726	2.40	N	056360	500	48 억		122226	N	N	0	N	00	N
14	20230728	120542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6290	0	3	0.00	41507710	6618	11.28	6380	6380	6210	8170	4410	6290	6271.94	1.25	0	-872	6663	6476	6103	5916	5543	6570	6010	49	1880	500	4650	10	1	9796800	616	13.70	0.46	12	0.07	459.00	13580.00	8900	20230310	-29.33	5700	20230726	10.35	8900	-29.33	20230310	5700	10.35	20230726	8900	-29.33	20230310	5700	10.35	20230726	2.40	N	056360	500	48 억		122226	N	N	0	N	00	N
15	20230728	110546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6270	-20	5	-0.32	37917440	6045	10.31	6380	6380	6210	8170	4410	6290	6272.53	1.25	0	-831	6663	6476	6103	5916	5543	6570	6010	49	1880	500	4650	10	1	9796800	614	13.66	0.46	12	0.06	459.00	13580.00	8900	20230310	-29.55	5700	20230726	10.00	8900	-29.55	20230310	5700	10.00	20230726	8900	-29.55	20230310	5700	10.00	20230726	2.40	N	056360	500	48 억		122226	N	N	0	N	00	N
16	20230728	100539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6240	-50	5	-0.79	27156220	4322	7.37	6380	6380	6210	8170	4410	6290	6283.25	1.25	0	-1387	6663	6476	6103	5916	5543	6570	6010	49	1880	500	4650	10	1	9796800	611	13.59	0.46	12	0.04	459.00	13580.00	8900	20230310	-29.89	5700	20230726	9.47	8900	-29.89	20230310	5700	9.47	20230726	8900	-29.89	20230310	5700	9.47	20230726	2.40	N	056360	500	48 억		122226	N	N	0	N	00	N
17	20230728	090544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6250	-40	5	-0.64	8359070	1321	2.25	6380	6380	6210	8170	4410	6290	6327.83	1.25	0	-167	6663	6476	6103	5916	5543	6570	6010	49	1880	500	4650	10	1	9796800	612	13.62	0.46	12	0.01	459.00	13580.00	8900	20230310	-29.78	5700	20230726	9.65	8900	-29.78	20230310	5700	9.65	20230726	8900	-29.78	20230310	5700	9.65	20230726	2.40	N	056360	500	48 억		122226	N	N	0	N	00	N
18	20230727	160540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6290	470	2	8.08	345465210	57463	78.68	5730	6290	5730	7560	4080	5820	6011.47	1.23	3187	904	6153	5986	5843	5676	5533	5915	5605	49	1740	500	4300	10	1	9796800	616	13.70	0.46	12	0.59	459.00	13580.00	8900	20230310	-29.33	5700	20230726	10.35	8900	-29.33	20230310	5700	10.35	20230726	8900	-29.33	20230310	5700	10.35	20230726	2.46	N	056360	500	48 억		120895	N	N	0	N	00	N
19	20230727	150542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	240	2	4.12	227501520	38514	52.74	5730	6070	5730	7560	4080	5820	5906.98	1.23	3187	3145	6153	5986	5843	5676	5533	5915	5605	49	1740	500	4300	10	1	9796800	594	13.20	0.45	12	0.39	459.00	13580.00	8900	20230310	-31.91	5700	20230726	6.32	8900	-31.91	20230310	5700	6.32	20230726	8900	-31.91	20230310	5700	6.32	20230726	2.46	N	056360	500	48 억		120895	N	N	0	N	00	N
20	20230727	140539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5990	170	2	2.92	183350120	31160	42.67	5730	6000	5730	7560	4080	5820	5884.15	1.23	3187	4366	6153	5986	5843	5676	5533	5915	5605	49	1740	500	4300	10	1	9796800	587	13.05	0.44	12	0.32	459.00	13580.00	8900	20230310	-32.70	5700	20230726	5.09	8900	-32.70	20230310	5700	5.09	20230726	8900	-32.70	20230310	5700	5.09	20230726	2.46	N	056360	500	48 억		120895	N	N	0	N	00	N
21	20230727	130538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	120	2	2.06	181476960	30846	42.24	5730	6000	5730	7560	4080	5820	5883.32	1.23	3187	4242	6153	5986	5843	5676	5533	5915	5605	49	1740	500	4300	10	1	9796800	582	12.94	0.44	12	0.31	459.00	13580.00	8900	20230310	-33.26	5700	20230726	4.21	8900	-33.26	20230310	5700	4.21	20230726	8900	-33.26	20230310	5700	4.21	20230726	2.46	N	056360	500	48 억		120895	N	N	0	N	00	N
22	20230727	120541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5900	80	2	1.37	113069170	19315	26.45	5730	5930	5730	7560	4080	5820	5853.96	1.23	3187	4705	6153	5986	5843	5676	5533	5915	5605	49	1740	500	4300	10	1	9796800	578	12.85	0.43	12	0.20	459.00	13580.00	8900	20230310	-33.71	5700	20230726	3.51	8900	-33.71	20230310	5700	3.51	20230726	8900	-33.71	20230310	5700	3.51	20230726	2.46	N	056360	500	48 억		120895	N	N	0	N	00	N
23	20230727	110540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	90	2	1.55	84536350	14476	19.82	5730	5910	5730	7560	4080	5820	5839.76	1.23	3187	5042	6153	5986	5843	5676	5533	5915	5605	49	1740	500	4300	10	1	9796800	579	12.88	0.44	12	0.15	459.00	13580.00	8900	20230310	-33.60	5700	20230726	3.68	8900	-33.60	20230310	5700	3.68	20230726	8900	-33.60	20230310	5700	3.68	20230726	2.46	N	056360	500	48 억		120895	N	N	0	N	00	N
24	20230727	100539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	20	2	0.34	47861540	8210	11.24	5730	5880	5730	7560	4080	5820	5829.66	1.23	3187	3137	6153	5986	5843	5676	5533	5915	5605	49	1740	500	4300	10	1	9796800	572	12.72	0.43	12	0.08	459.00	13580.00	8900	20230310	-34.38	5700	20230726	2.46	8900	-34.38	20230310	5700	2.46	20230726	8900	-34.38	20230310	5700	2.46	20230726	2.46	N	056360	500	48 억		120895	N	N	0	N	00	N
25	20230727	090539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5770	-50	5	-0.86	5893320	1023	1.40	5730	5800	5730	7560	4080	5820	5760.82	1.23	3187	242	6153	5986	5843	5676	5533	5915	5605	49	1740	500	4300	10	1	9796800	565	12.57	0.42	12	0.01	459.00	13580.00	8900	20230310	-35.17	5700	20230726	1.23	8900	-35.17	20230310	5700	1.23	20230726	8900	-35.17	20230310	5700	1.23	20230726	2.46	N	056360	500	48 억		120895	N	N	0	N	00	N
26	20230726	160537	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5820	-160	5	-2.68	415946600	71761	152.97	5950	6010	5700	7770	4190	5980	5796.28	1.20	0	3187	6273	6126	6053	5906	5833	6090	5870	49	1790	500	4420	10	1	9796800	570	12.68	0.43	12	0.73	459.00	13580.00	8900	20230310	-34.61	5700	20230726	2.11	8900	-34.61	20230310	5700	2.11	20230726	8900	-34.61	20230310	5700	2.11	20230726	2.51	N	056360	500	48 억		117708	N	N	0	N	00	N
27	20230726	150541	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5770	-210	5	-3.51	389577210	67199	143.25	5950	6010	5700	7770	4190	5980	5797.37	1.20	0	3125	6273	6126	6053	5906	5833	6090	5870	49	1790	500	4420	10	1	9796800	565	12.57	0.42	12	0.69	459.00	13580.00	8900	20230310	-35.17	5700	20230726	1.23	8900	-35.17	20230310	5700	1.23	20230726	8900	-35.17	20230310	5700	1.23	20230726	2.51	N	056360	500	48 억		117708	N	N	0	N	00	N
28	20230726	140538	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5740	-240	5	-4.01	340753310	58740	125.22	5950	6010	5700	7770	4190	5980	5801.04	1.20	0	1271	6273	6126	6053	5906	5833	6090	5870	49	1790	500	4420	10	1	9796800	562	12.51	0.42	12	0.60	459.00	13580.00	8900	20230310	-35.51	5700	20230726	0.70	8900	-35.51	20230310	5700	0.70	20230726	8900	-35.51	20230310	5700	0.70	20230726	2.51	N	056360	500	48 억		117708	N	N	0	N	00	N
29	20230726	130536	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5800	-180	5	-3.01	317290330	54651	116.50	5950	6010	5720	7770	4190	5980	5805.76	1.20	0	2465	6273	6126	6053	5906	5833	6090	5870	49	1790	500	4420	10	1	9796800	568	12.64	0.43	12	0.56	459.00	13580.00	8900	20230310	-34.83	5720	20230726	1.40	8900	-34.83	20230310	5720	1.40	20230726	8900	-34.83	20230310	5720	1.40	20230726	2.51	N	056360	500	48 억		117708	N	N	0	N	00	N
30	20230726	120538	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5800	-180	5	-3.01	281090350	48353	103.07	5950	6010	5720	7770	4190	5980	5813.30	1.20	0	2846	6273	6126	6053	5906	5833	6090	5870	49	1790	500	4420	10	1	9796800	568	12.64	0.43	12	0.49	459.00	13580.00	8900	20230310	-34.83	5720	20230726	1.40	8900	-34.83	20230310	5720	1.40	20230726	8900	-34.83	20230310	5720	1.40	20230726	2.51	N	056360	500	48 억		117708	N	N	0	N	00	N
31	20230726	110535	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5740	-240	5	-4.01	230158040	39509	84.22	5950	6010	5740	7770	4190	5980	5825.46	1.20	0	1786	6273	6126	6053	5906	5833	6090	5870	49	1790	500	4420	10	1	9796800	562	12.51	0.42	12	0.40	459.00	13580.00	8900	20230310	-35.51	5740	20230726	0.00	8900	-35.51	20230310	5740	0.00	20230726	8900	-35.51	20230310	5740	0.00	20230726	2.51	N	056360	500	48 억		117708	N	N	0	N	00	N
32	20230726	100539	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5870	-110	5	-1.84	162342960	27775	59.21	5950	6010	5800	7770	4190	5980	5844.93	1.20	0	3832	6273	6126	6053	5906	5833	6090	5870	49	1790	500	4420	10	1	9796800	575	12.79	0.43	12	0.28	459.00	13580.00	8900	20230310	-34.04	5800	20230726	1.21	8900	-34.04	20230310	5800	1.21	20230726	8900	-34.04	20230310	5800	1.21	20230726	2.51	N	056360	500	48 억		117708	N	N	0	N	00	N
33	20230726	090534	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5940	-40	5	-0.67	2304000	387	0.82	5950	6010	5940	7770	4190	5980	5953.49	1.20	0	130	6273	6126	6053	5906	5833	6090	5870	49	1790	500	4420	10	1	9796800	582	12.94	0.44	12	0.00	459.00	13580.00	8900	20230310	-33.26	5940	20230726	0.00	8900	-33.26	20230310	5940	0.00	20230726	8900	-33.26	20230310	5940	0.00	20230726	2.51	N	056360	500	48 억		117708	N	N	0	N	00	N
34	20230725	160532	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5980	-210	5	-3.39	283039000	46895	91.38	6200	6200	5980	8040	4340	6190	6035.49	1.19	0	942	6550	6370	6240	6060	5930	6305	5995	49	1850	500	4580	10	1	9796800	586	13.03	0.44	12	0.48	459.00	13580.00	8900	20230310	-32.81	5980	20230725	0.00	8900	-32.81	20230310	5980	0.00	20230725	8900	-32.81	20230310	5980	0.00	20230725	2.51	N	056360	500	48 억		116762	N	N	0	N	00	N
35	20230725	150530	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	6020	-170	5	-2.75	241322850	39939	77.82	6200	6200	5980	8040	4340	6190	6042.17	1.19	0	1592	6550	6370	6240	6060	5930	6305	5995	49	1850	500	4580	10	1	9796800	590	13.12	0.44	12	0.41	459.00	13580.00	8900	20230310	-32.36	5980	20230725	0.67	8900	-32.36	20230310	5980	0.67	20230725	8900	-32.36	20230310	5980	0.67	20230725	2.51	N	056360	500	48 억		116762	N	N	0	N	00	N
36	20230725	140529	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	6030	-160	5	-2.58	181245830	29927	58.31	6200	6200	6010	8040	4340	6190	6056.12	1.19	0	2115	6550	6370	6240	6060	5930	6305	5995	49	1850	500	4580	10	1	9796800	591	13.14	0.44	12	0.31	459.00	13580.00	8900	20230310	-32.25	6010	20230725	0.33	8900	-32.25	20230310	6010	0.33	20230725	8900	-32.25	20230310	6010	0.33	20230725	2.51	N	056360	500	48 억		116762	N	N	0	N	00	N
37	20230725	130534	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	6050	-140	5	-2.26	172932080	28546	55.62	6200	6200	6010	8040	4340	6190	6057.87	1.19	0	2251	6550	6370	6240	6060	5930	6305	5995	49	1850	500	4580	10	1	9796800	593	13.18	0.45	12	0.29	459.00	13580.00	8900	20230310	-32.02	6010	20230725	0.67	8900	-32.02	20230310	6010	0.67	20230725	8900	-32.02	20230310	6010	0.67	20230725	2.51	N	056360	500	48 억		116762	N	N	0	N	00	N
38	20230725	120534	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	6070	-120	5	-1.94	154843190	25543	49.77	6200	6200	6010	8040	4340	6190	6061.90	1.19	0	1195	6550	6370	6240	6060	5930	6305	5995	49	1850	500	4580	10	1	9796800	595	13.22	0.45	12	0.26	459.00	13580.00	8900	20230310	-31.80	6010	20230725	1.00	8900	-31.80	20230310	6010	1.00	20230725	8900	-31.80	20230310	6010	1.00	20230725	2.51	N	056360	500	48 억		116762	N	N	0	N	00	N
39	20230725	110531	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	6060	-130	5	-2.10	109273040	17966	35.01	6200	6200	6030	8040	4340	6190	6082.02	1.19	0	1431	6550	6370	6240	6060	5930	6305	5995	49	1850	500	4580	10	1	9796800	594	13.20	0.45	12	0.18	459.00	13580.00	8900	20230310	-31.91	6030	20230725	0.50	8900	-31.91	20230310	6030	0.50	20230725	8900	-31.91	20230310	6030	0.50	20230725	2.51	N	056360	500	48 억		116762	N	N	0	N	00	N
40	20230725	100531	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	6040	-150	5	-2.42	78601100	12895	25.13	6200	6200	6040	8040	4340	6190	6095.24	1.19	0	1734	6550	6370	6240	6060	5930	6305	5995	49	1850	500	4580	10	1	9796800	592	13.16	0.44	12	0.13	459.00	13580.00	8900	20230310	-32.13	6040	20230725	0.00	8900	-32.13	20230310	6040	0.00	20230725	8900	-32.13	20230310	6040	0.00	20230725	2.51	N	056360	500	48 억		116762	N	N	0	N	00	N
41	20230725	090530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6180	-10	5	-0.16	5659600	914	1.78	6200	6200	6140	8040	4340	6190	6192.20	1.19	0	21	6550	6370	6240	6060	5930	6305	5995	49	1850	500	4580	10	1	9796800	605	13.46	0.46	12	0.01	459.00	13580.00	8900	20230310	-30.56	6110	20230724	1.15	8900	-30.56	20230310	6110	1.15	20230724	8900	-30.56	20230310	6110	1.15	20230724	2.51	N	056360	500	48 억		116762	N	N	0	N	00	N
42	20230724	160533	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	6190	-200	5	-3.13	314727850	51057	135.18	6420	6420	6110	8300	4480	6390	6164.24	1.36	0	-16588	6583	6486	6393	6296	6203	6440	6250	49	1910	500	4720	10	1	9796800	606	13.49	0.46	12	0.52	459.00	13580.00	8900	20230310	-30.45	6110	20230724	1.31	8900	-30.45	20230310	6110	1.31	20230724	8900	-30.45	20230310	6110	1.31	20230724	2.54	N	056360	500	48 억		133351	N	N	0	N	00	N
43	20230724	150529	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	6140	-250	5	-3.91	280944280	45576	120.67	6420	6420	6110	8300	4480	6390	6164.30	1.36	0	-14754	6583	6486	6393	6296	6203	6440	6250	49	1910	500	4720	10	1	9796800	602	13.38	0.45	12	0.47	459.00	13580.00	8900	20230310	-31.01	6110	20230724	0.49	8900	-31.01	20230310	6110	0.49	20230724	8900	-31.01	20230310	6110	0.49	20230724	2.54	N	056360	500	48 억		133351	N	N	0	N	00	N
44	20230724	140527	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	6120	-270	5	-4.23	223093910	36124	95.64	6420	6420	6120	8300	4480	6390	6175.78	1.36	0	-15092	6583	6486	6393	6296	6203	6440	6250	49	1910	500	4720	10	1	9796800	600	13.33	0.45	12	0.37	459.00	13580.00	8900	20230310	-31.24	6120	20230724	0.00	8900	-31.24	20230310	6120	0.00	20230724	8900	-31.24	20230310	6120	0.00	20230724	2.54	N	056360	500	48 억		133351	N	N	0	N	00	N
45	20230724	130528	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	6170	-220	5	-3.44	190213040	30760	81.44	6420	6420	6130	8300	4480	6390	6183.78	1.36	0	-11831	6583	6486	6393	6296	6203	6440	6250	49	1910	500	4720	10	1	9796800	604	13.44	0.45	12	0.31	459.00	13580.00	8900	20230310	-30.67	6130	20230724	0.65	8900	-30.67	20230310	6130	0.65	20230724	8900	-30.67	20230310	6130	0.65	20230724	2.54	N	056360	500	48 억		133351	N	N	0	N	00	N
46	20230724	120529	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	6160	-230	5	-3.60	167804730	27110	71.78	6420	6420	6130	8300	4480	6390	6189.77	1.36	0	-11318	6583	6486	6393	6296	6203	6440	6250	49	1910	500	4720	10	1	9796800	603	13.42	0.45	12	0.28	459.00	13580.00	8900	20230310	-30.79	6130	20230724	0.49	8900	-30.79	20230310	6130	0.49	20230724	8900	-30.79	20230310	6130	0.49	20230724	2.54	N	056360	500	48 억		133351	N	N	0	N	00	N
47	20230724	110532	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	6200	-190	5	-2.97	135696580	21886	57.95	6420	6420	6160	8300	4480	6390	6200.15	1.36	0	-7436	6583	6486	6393	6296	6203	6440	6250	49	1910	500	4720	10	1	9796800	607	13.51	0.46	12	0.22	459.00	13580.00	8900	20230310	-30.34	6160	20230724	0.65	8900	-30.34	20230310	6160	0.65	20230724	8900	-30.34	20230310	6160	0.65	20230724	2.54	N	056360	500	48 억		133351	N	N	0	N	00	N
48	20230724	100526	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	6200	-190	5	-2.97	93006290	14987	39.68	6420	6420	6170	8300	4480	6390	6205.80	1.36	0	-6659	6583	6486	6393	6296	6203	6440	6250	49	1910	500	4720	10	1	9796800	607	13.51	0.46	12	0.15	459.00	13580.00	8900	20230310	-30.34	6170	20230724	0.49	8900	-30.34	20230310	6170	0.49	20230724	8900	-30.34	20230310	6170	0.49	20230724	2.54	N	056360	500	48 억		133351	N	N	0	N	00	N
49	20230724	090529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6270	-120	5	-1.88	3467670	551	1.46	6420	6420	6270	8300	4480	6390	6293.41	1.36	0	-306	6583	6486	6393	6296	6203	6440	6250	49	1910	500	4720	10	1	9796800	614	13.66	0.46	12	0.01	459.00	13580.00	8900	20230310	-29.55	6190	20221013	1.29	8900	-29.55	20230310	6270	0.00	20230724	8900	-29.55	20230310	6190	1.29	20221013	2.54	N	056360	500	48 억		133351	N	N	0	N	00	N
50	20230721	160524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6390	-90	5	-1.39	240040660	37769	225.28	6410	6490	6300	8420	4540	6480	6355.49	1.37	0	-814	6673	6576	6493	6396	6313	6535	6355	49	1940	500	4790	10	1	9796800	626	13.92	0.47	12	0.39	459.00	13580.00	8900	20230310	-28.20	6190	20221013	3.23	8900	-28.20	20230310	6270	1.91	20230719	8900	-28.20	20230310	6190	3.23	20221013	2.53	N	056360	500	48 억		134162	N	N	0	N	00	N
51	20230721	150527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6350	-130	5	-2.01	229951580	36189	215.86	6410	6490	6300	8420	4540	6480	6354.18	1.37	0	-393	6673	6576	6493	6396	6313	6535	6355	49	1940	500	4790	10	1	9796800	622	13.83	0.47	12	0.37	459.00	13580.00	8900	20230310	-28.65	6190	20221013	2.58	8900	-28.65	20230310	6270	1.28	20230719	8900	-28.65	20230310	6190	2.58	20221013	2.53	N	056360	500	48 억		134162	N	N	0	N	00	N
52	20230721	140524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6410	-70	5	-1.08	101127700	15820	94.36	6410	6490	6350	8420	4540	6480	6392.40	1.37	0	-1003	6673	6576	6493	6396	6313	6535	6355	49	1940	500	4790	10	1	9796800	628	13.97	0.47	12	0.16	459.00	13580.00	8900	20230310	-27.98	6190	20221013	3.55	8900	-27.98	20230310	6270	2.23	20230719	8900	-27.98	20230310	6190	3.55	20221013	2.53	N	056360	500	48 억		134162	N	N	0	N	00	N
53	20230721	130526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6380	-100	5	-1.54	90451040	14146	84.38	6410	6490	6350	8420	4540	6480	6394.11	1.37	0	-509	6673	6576	6493	6396	6313	6535	6355	49	1940	500	4790	10	1	9796800	625	13.90	0.47	12	0.14	459.00	13580.00	8900	20230310	-28.31	6190	20221013	3.07	8900	-28.31	20230310	6270	1.75	20230719	8900	-28.31	20230310	6190	3.07	20221013	2.53	N	056360	500	48 억		134162	N	N	0	N	00	N
54	20230721	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6390	-90	5	-1.39	82125820	12841	76.59	6410	6490	6350	8420	4540	6480	6395.59	1.37	0	-304	6673	6576	6493	6396	6313	6535	6355	49	1940	500	4790	10	1	9796800	626	13.92	0.47	12	0.13	459.00	13580.00	8900	20230310	-28.20	6190	20221013	3.23	8900	-28.20	20230310	6270	1.91	20230719	8900	-28.20	20230310	6190	3.23	20221013	2.53	N	056360	500	48 억		134162	N	N	0	N	00	N
55	20230721	110529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6380	-100	5	-1.54	71774030	11224	66.95	6410	6490	6350	8420	4540	6480	6394.69	1.37	0	-236	6673	6576	6493	6396	6313	6535	6355	49	1940	500	4790	10	1	9796800	625	13.90	0.47	12	0.11	459.00	13580.00	8900	20230310	-28.31	6190	20221013	3.07	8900	-28.31	20230310	6270	1.75	20230719	8900	-28.31	20230310	6190	3.07	20221013	2.53	N	056360	500	48 억		134162	N	N	0	N	00	N
56	20230721	100528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6380	-100	5	-1.54	58013440	9072	54.11	6410	6490	6350	8420	4540	6480	6394.78	1.37	0	-173	6673	6576	6493	6396	6313	6535	6355	49	1940	500	4790	10	1	9796800	625	13.90	0.47	12	0.09	459.00	13580.00	8900	20230310	-28.31	6190	20221013	3.07	8900	-28.31	20230310	6270	1.75	20230719	8900	-28.31	20230310	6190	3.07	20221013	2.53	N	056360	500	48 억		134162	N	N	0	N	00	N
57	20230721	090529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6370	-110	5	-1.70	17992870	2818	16.81	6410	6420	6360	8420	4540	6480	6384.98	1.37	0	-150	6673	6576	6493	6396	6313	6535	6355	49	1940	500	4790	10	1	9796800	624	13.88	0.47	12	0.03	459.00	13580.00	8900	20230310	-28.43	6190	20221013	2.91	8900	-28.43	20230310	6270	1.59	20230719	8900	-28.43	20230310	6190	2.91	20221013	2.53	N	056360	500	48 억		134162	N	N	0	N	00	N
58	20230720	160524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6480	-110	5	-1.67	107065270	16524	26.34	6590	6590	6410	8560	4620	6590	6479.38	1.43	0	-5586	6816	6702	6486	6372	6156	6760	6430	49	1970	500	4870	10	1	9796800	635	14.12	0.48	12	0.17	459.00	13580.00	8900	20230310	-27.19	6190	20221013	4.68	8900	-27.19	20230310	6270	3.35	20230719	8900	-27.19	20230310	6190	4.68	20221013	2.57	N	056360	500	48 억		139749	N	N	0	N	00	N
59	20230720	150523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	-60	5	-0.91	85268890	13167	20.99	6590	6590	6410	8560	4620	6590	6475.95	1.43	0	-5456	6816	6702	6486	6372	6156	6760	6430	49	1970	500	4870	10	1	9796800	640	14.23	0.48	12	0.13	459.00	13580.00	8900	20230310	-26.63	6190	20221013	5.49	8900	-26.63	20230310	6270	4.15	20230719	8900	-26.63	20230310	6190	5.49	20221013	2.57	N	056360	500	48 억		139749	N	N	0	N	00	N
60	20230720	140522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6470	-120	5	-1.82	64459370	9970	15.89	6590	6590	6410	8560	4620	6590	6465.33	1.43	0	-4648	6816	6702	6486	6372	6156	6760	6430	49	1970	500	4870	10	1	9796800	634	14.10	0.48	12	0.10	459.00	13580.00	8900	20230310	-27.30	6190	20221013	4.52	8900	-27.30	20230310	6270	3.19	20230719	8900	-27.30	20230310	6190	4.52	20221013	2.57	N	056360	500	48 억		139749	N	N	0	N	00	N
61	20230720	130522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6480	-110	5	-1.67	52232360	8077	12.88	6590	6590	6410	8560	4620	6590	6466.80	1.43	0	-3563	6816	6702	6486	6372	6156	6760	6430	49	1970	500	4870	10	1	9796800	635	14.12	0.48	12	0.08	459.00	13580.00	8900	20230310	-27.19	6190	20221013	4.68	8900	-27.19	20230310	6270	3.35	20230719	8900	-27.19	20230310	6190	4.68	20221013	2.57	N	056360	500	48 억		139749	N	N	0	N	00	N
62	20230720	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6460	-130	5	-1.97	48985650	7577	12.08	6590	6590	6410	8560	4620	6590	6465.05	1.43	0	-3683	6816	6702	6486	6372	6156	6760	6430	49	1970	500	4870	10	1	9796800	633	14.07	0.48	12	0.08	459.00	13580.00	8900	20230310	-27.42	6190	20221013	4.36	8900	-27.42	20230310	6270	3.03	20230719	8900	-27.42	20230310	6190	4.36	20221013	2.57	N	056360	500	48 억		139749	N	N	0	N	00	N
63	20230720	110526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6510	-80	5	-1.21	44138230	6829	10.89	6590	6590	6410	8560	4620	6590	6463.35	1.43	0	-3305	6816	6702	6486	6372	6156	6760	6430	49	1970	500	4870	10	1	9796800	638	14.18	0.48	12	0.07	459.00	13580.00	8900	20230310	-26.85	6190	20221013	5.17	8900	-26.85	20230310	6270	3.83	20230719	8900	-26.85	20230310	6190	5.17	20221013	2.57	N	056360	500	48 억		139749	N	N	0	N	00	N
64	20230720	100521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6440	-150	5	-2.28	23270230	3604	5.75	6590	6590	6410	8560	4620	6590	6456.78	1.43	0	-1582	6816	6702	6486	6372	6156	6760	6430	49	1970	500	4870	10	1	9796800	631	14.03	0.47	12	0.04	459.00	13580.00	8900	20230310	-27.64	6190	20221013	4.04	8900	-27.64	20230310	6270	2.71	20230719	8900	-27.64	20230310	6190	4.04	20221013	2.57	N	056360	500	48 억		139749	N	N	0	N	00	N
65	20230720	090521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6500	-90	5	-1.37	2137930	325	0.52	6590	6590	6500	8560	4620	6590	6578.25	1.43	0	-42	6816	6702	6486	6372	6156	6760	6430	49	1970	500	4870	10	1	9796800	637	14.16	0.48	12	0.00	459.00	13580.00	8900	20230310	-26.97	6190	20221013	5.01	8900	-26.97	20230310	6270	3.67	20230719	8900	-26.97	20230310	6190	5.01	20221013	2.57	N	056360	500	48 억		139749	N	N	0	N	00	N
66	20230719	160531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	140	2	2.17	402894870	62727	164.83	6450	6600	6270	8380	4520	6450	6422.98	1.64	0	-20759	6696	6572	6466	6342	6236	6520	6290	49	1930	500	4770	10	1	9796800	646	14.36	0.49	12	0.64	459.00	13580.00	8900	20230310	-25.96	6190	20221013	6.46	8900	-25.96	20230310	6270	5.10	20230719	8900	-25.96	20230310	6190	6.46	20221013	2.57	N	056360	500	48 억		160409	N	N	0	N	00	N
67	20230719	150529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6510	60	2	0.93	373354200	58224	153.00	6450	6600	6270	8380	4520	6450	6412.38	1.64	0	-19824	6696	6572	6466	6342	6236	6520	6290	49	1930	500	4770	10	1	9796800	638	14.18	0.48	12	0.59	459.00	13580.00	8900	20230310	-26.85	6190	20221013	5.17	8900	-26.85	20230310	6270	3.83	20230719	8900	-26.85	20230310	6190	5.17	20221013	2.57	N	056360	500	48 억		160409	N	N	0	N	00	N
68	20230719	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6420	-30	5	-0.47	294603210	46240	121.51	6450	6570	6270	8380	4520	6450	6371.18	1.64	0	-11071	6696	6572	6466	6342	6236	6520	6290	49	1930	500	4770	10	1	9796800	629	13.99	0.47	12	0.47	459.00	13580.00	8900	20230310	-27.87	6190	20221013	3.72	8900	-27.87	20230310	6270	2.39	20230719	8900	-27.87	20230310	6190	3.72	20221013	2.57	N	056360	500	48 억		160409	N	N	0	N	00	N
69	20230719	130525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6460	10	2	0.16	223937920	35308	92.78	6450	6460	6270	8380	4520	6450	6342.41	1.64	0	-5413	6696	6572	6466	6342	6236	6520	6290	49	1930	500	4770	10	1	9796800	633	14.07	0.48	12	0.36	459.00	13580.00	8900	20230310	-27.42	6190	20221013	4.36	8900	-27.42	20230310	6270	3.03	20230719	8900	-27.42	20230310	6190	4.36	20221013	2.57	N	056360	500	48 억		160409	N	N	0	N	00	N
70	20230719	120530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6320	-130	5	-2.02	149991460	23731	62.36	6450	6460	6270	8380	4520	6450	6320.49	1.64	0	-2932	6696	6572	6466	6342	6236	6520	6290	49	1930	500	4770	10	1	9796800	619	13.77	0.47	12	0.24	459.00	13580.00	8900	20230310	-28.99	6190	20221013	2.10	8900	-28.99	20230310	6270	0.80	20230719	8900	-28.99	20230310	6190	2.10	20221013	2.57	N	056360	500	48 억		160409	N	N	0	N	00	N
71	20230719	110531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6370	-80	5	-1.24	44367650	6950	18.26	6450	6460	6340	8380	4520	6450	6383.83	1.64	0	-4706	6696	6572	6466	6342	6236	6520	6290	49	1930	500	4770	10	1	9796800	624	13.88	0.47	12	0.07	459.00	13580.00	8900	20230310	-28.43	6190	20221013	2.91	8900	-28.43	20230310	6300	1.11	20230717	8900	-28.43	20230310	6190	2.91	20221013	2.57	N	056360	500	48 억		160409	N	N	0	N	00	N
72	20230719	100527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6450	0	3	0.00	39269130	6151	16.16	6450	6460	6340	8380	4520	6450	6384.19	1.64	0	-4394	6696	6572	6466	6342	6236	6520	6290	49	1930	500	4770	10	1	9796800	632	14.05	0.47	12	0.06	459.00	13580.00	8900	20230310	-27.53	6190	20221013	4.20	8900	-27.53	20230310	6300	2.38	20230717	8900	-27.53	20230310	6190	4.20	20221013	2.57	N	056360	500	48 억		160409	N	N	0	N	00	N
73	20230719	090526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6450	0	3	0.00	967500	150	0.39	6450	6450	6450	8380	4520	6450	6450.00	1.64	0	-80	6696	6572	6466	6342	6236	6520	6290	49	1930	500	4770	10	1	9796800	632	14.05	0.47	12	0.00	459.00	13580.00	8900	20230310	-27.53	6190	20221013	4.20	8900	-27.53	20230310	6300	2.38	20230717	8900	-27.53	20230310	6190	4.20	20221013	2.57	N	056360	500	48 억		160409	N	N	0	N	00	N
74	20230718	160527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6450	-80	5	-1.23	244152000	38055	179.23	6590	6590	6360	8480	4580	6530	6415.76	1.77	0	-12965	6710	6620	6460	6370	6210	6665	6415	49	1950	500	4830	10	1	9796800	632	14.05	0.47	12	0.39	459.00	13580.00	8900	20230310	-27.53	6190	20221013	4.20	8900	-27.53	20230310	6300	2.38	20230717	8900	-27.53	20230310	6190	4.20	20221013	2.56	N	056360	500	48 억		173685	N	N	0	N	00	N
75	20230718	150526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6380	-150	5	-2.30	209583410	32674	153.89	6590	6590	6360	8480	4580	6530	6414.38	1.77	0	-11144	6710	6620	6460	6370	6210	6665	6415	49	1950	500	4830	10	1	9796800	625	13.90	0.47	12	0.33	459.00	13580.00	8900	20230310	-28.31	6190	20221013	3.07	8900	-28.31	20230310	6300	1.27	20230717	8900	-28.31	20230310	6190	3.07	20221013	2.56	N	056360	500	48 억		173685	N	N	0	N	00	N
76	20230718	140524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6380	-150	5	-2.30	200336640	31225	147.07	6590	6590	6360	8480	4580	6530	6415.91	1.77	0	-10326	6710	6620	6460	6370	6210	6665	6415	49	1950	500	4830	10	1	9796800	625	13.90	0.47	12	0.32	459.00	13580.00	8900	20230310	-28.31	6190	20221013	3.07	8900	-28.31	20230310	6300	1.27	20230717	8900	-28.31	20230310	6190	3.07	20221013	2.56	N	056360	500	48 억		173685	N	N	0	N	00	N
77	20230718	130524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6410	-120	5	-1.84	185569010	28912	136.17	6590	6590	6360	8480	4580	6530	6418.41	1.77	0	-8406	6710	6620	6460	6370	6210	6665	6415	49	1950	500	4830	10	1	9796800	628	13.97	0.47	12	0.30	459.00	13580.00	8900	20230310	-27.98	6190	20221013	3.55	8900	-27.98	20230310	6300	1.75	20230717	8900	-27.98	20230310	6190	3.55	20221013	2.56	N	056360	500	48 억		173685	N	N	0	N	00	N
78	20230718	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6390	-140	5	-2.14	140986990	21937	103.32	6590	6590	6370	8480	4580	6530	6426.90	1.77	0	-7098	6710	6620	6460	6370	6210	6665	6415	49	1950	500	4830	10	1	9796800	626	13.92	0.47	12	0.22	459.00	13580.00	8900	20230310	-28.20	6190	20221013	3.23	8900	-28.20	20230310	6300	1.43	20230717	8900	-28.20	20230310	6190	3.23	20221013	2.56	N	056360	500	48 억		173685	N	N	0	N	00	N
79	20230718	110528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6400	-130	5	-1.99	104707880	16257	76.57	6590	6590	6400	8480	4580	6530	6440.79	1.77	0	-5851	6710	6620	6460	6370	6210	6665	6415	49	1950	500	4830	10	1	9796800	627	13.94	0.47	12	0.17	459.00	13580.00	8900	20230310	-28.09	6190	20221013	3.39	8900	-28.09	20230310	6300	1.59	20230717	8900	-28.09	20230310	6190	3.39	20221013	2.56	N	056360	500	48 억		173685	N	N	0	N	00	N
80	20230718	100522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6430	-100	5	-1.53	60955850	9446	44.49	6590	6590	6410	8480	4580	6530	6453.09	1.77	0	-3435	6710	6620	6460	6370	6210	6665	6415	49	1950	500	4830	10	1	9796800	630	14.01	0.47	12	0.10	459.00	13580.00	8900	20230310	-27.75	6190	20221013	3.88	8900	-27.75	20230310	6300	2.06	20230717	8900	-27.75	20230310	6190	3.88	20221013	2.56	N	056360	500	48 억		173685	N	N	0	N	00	N
81	20230718	090523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	20	2	0.31	3741440	568	2.68	6590	6590	6550	8480	4580	6530	6587.04	1.77	0	-115	6710	6620	6460	6370	6210	6665	6415	49	1950	500	4830	10	1	9796800	642	14.27	0.48	12	0.01	459.00	13580.00	8900	20230310	-26.40	6190	20221013	5.82	8900	-26.40	20230310	6300	3.97	20230717	8900	-26.40	20230310	6190	5.82	20221013	2.56	N	056360	500	48 억		173685	N	N	0	N	00	N
82	20230717	160524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	20	2	0.31	136716640	21231	33.16	6510	6550	6300	8460	4560	6510	6439.48	1.71	0	6054	6756	6632	6566	6442	6376	6600	6410	49	1950	500	4810	10	1	9796800	640	14.23	0.48	12	0.22	459.00	13580.00	8900	20230310	-26.63	6190	20221013	5.49	8900	-26.63	20230310	6300	3.65	20230717	8900	-26.63	20230310	6190	5.49	20221013	2.56	N	056360	500	48 억		167619	N	N	0	N	00	N
83	20230717	150521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6480	-30	5	-0.46	127000140	19740	30.83	6510	6550	6300	8460	4560	6510	6433.64	1.71	0	6867	6756	6632	6566	6442	6376	6600	6410	49	1950	500	4810	10	1	9796800	635	14.12	0.48	12	0.20	459.00	13580.00	8900	20230310	-27.19	6190	20221013	4.68	8900	-27.19	20230310	6300	2.86	20230717	8900	-27.19	20230310	6190	4.68	20221013	2.56	N	056360	500	48 억		167619	N	N	0	N	00	N
84	20230717	140523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6480	-30	5	-0.46	121726580	18927	29.56	6510	6550	6300	8460	4560	6510	6431.37	1.71	0	6381	6756	6632	6566	6442	6376	6600	6410	49	1950	500	4810	10	1	9796800	635	14.12	0.48	12	0.19	459.00	13580.00	8900	20230310	-27.19	6190	20221013	4.68	8900	-27.19	20230310	6300	2.86	20230717	8900	-27.19	20230310	6190	4.68	20221013	2.56	N	056360	500	48 억		167619	N	N	0	N	00	N
85	20230717	130519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6510	0	3	0.00	118901450	18491	28.88	6510	6550	6300	8460	4560	6510	6430.23	1.71	0	6427	6756	6632	6566	6442	6376	6600	6410	49	1950	500	4810	10	1	9796800	638	14.18	0.48	12	0.19	459.00	13580.00	8900	20230310	-26.85	6190	20221013	5.17	8900	-26.85	20230310	6300	3.33	20230717	8900	-26.85	20230310	6190	5.17	20221013	2.56	N	056360	500	48 억		167619	N	N	0	N	00	N
86	20230717	120525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6520	10	2	0.15	115062980	17900	27.95	6510	6550	6300	8460	4560	6510	6428.10	1.71	0	6427	6756	6632	6566	6442	6376	6600	6410	49	1950	500	4810	10	1	9796800	639	14.20	0.48	12	0.18	459.00	13580.00	8900	20230310	-26.74	6190	20221013	5.33	8900	-26.74	20230310	6300	3.49	20230717	8900	-26.74	20230310	6190	5.33	20221013	2.56	N	056360	500	48 억		167619	N	N	0	N	00	N
87	20230717	110519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6480	-30	5	-0.46	114256470	17776	27.76	6510	6550	6300	8460	4560	6510	6427.57	1.71	0	6427	6756	6632	6566	6442	6376	6600	6410	49	1950	500	4810	10	1	9796800	635	14.12	0.48	12	0.18	459.00	13580.00	8900	20230310	-27.19	6190	20221013	4.68	8900	-27.19	20230310	6300	2.86	20230717	8900	-27.19	20230310	6190	4.68	20221013	2.56	N	056360	500	48 억		167619	N	N	0	N	00	N
88	20230717	100521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6440	-70	5	-1.08	81908920	12768	19.94	6510	6550	6300	8460	4560	6510	6415.17	1.71	0	3117	6756	6632	6566	6442	6376	6600	6410	49	1950	500	4810	10	1	9796800	631	14.03	0.47	12	0.13	459.00	13580.00	8900	20230310	-27.64	6190	20221013	4.04	8900	-27.64	20230310	6300	2.22	20230717	8900	-27.64	20230310	6190	4.04	20221013	2.56	N	056360	500	48 억		167619	N	N	0	N	00	N
89	20230717	090519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6500	-10	5	-0.15	18000830	2825	4.41	6510	6550	6300	8460	4560	6510	6371.98	1.71	0	-169	6756	6632	6566	6442	6376	6600	6410	49	1950	500	4810	10	1	9796800	637	14.16	0.48	12	0.03	459.00	13580.00	8900	20230310	-26.97	6190	20221013	5.01	8900	-26.97	20230310	6300	3.17	20230717	8900	-26.97	20230310	6190	5.01	20221013	2.56	N	056360	500	48 억		167619	N	N	0	N	00	N
90	20230714	160519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6510	-140	5	-2.11	416875500	63726	260.62	6650	6690	6500	8640	4660	6650	6541.71	1.77	0	-5500	6763	6706	6653	6596	6543	6705	6595	49	1990	500	4920	10	1	9796800	638	14.18	0.48	12	0.65	459.00	13580.00	8900	20230310	-26.85	6190	20221013	5.17	8900	-26.85	20230310	6440	1.09	20230427	8900	-26.85	20230310	6190	5.17	20221013	2.59	N	056360	500	48 억		173119	N	N	0	N	00	N
91	20230714	150522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6560	-90	5	-1.35	385765390	58950	241.08	6650	6690	6500	8640	4660	6650	6543.94	1.77	0	-5301	6763	6706	6653	6596	6543	6705	6595	49	1990	500	4920	10	1	9796800	643	14.29	0.48	12	0.60	459.00	13580.00	8900	20230310	-26.29	6190	20221013	5.98	8900	-26.29	20230310	6440	1.86	20230427	8900	-26.29	20230310	6190	5.98	20221013	2.59	N	056360	500	48 억		173119	N	N	0	N	00	N
92	20230714	140524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6570	-80	5	-1.20	308963350	47176	192.93	6650	6690	6500	8640	4660	6650	6549.16	1.77	0	-6773	6763	6706	6653	6596	6543	6705	6595	49	1990	500	4920	10	1	9796800	644	14.31	0.48	12	0.48	459.00	13580.00	8900	20230310	-26.18	6190	20221013	6.14	8900	-26.18	20230310	6440	2.02	20230427	8900	-26.18	20230310	6190	6.14	20221013	2.59	N	056360	500	48 억		173119	N	N	0	N	00	N
93	20230714	130517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	-100	5	-1.50	274530850	41929	171.47	6650	6690	6500	8640	4660	6650	6547.52	1.77	0	-6964	6763	6706	6653	6596	6543	6705	6595	49	1990	500	4920	10	1	9796800	642	14.27	0.48	12	0.43	459.00	13580.00	8900	20230310	-26.40	6190	20221013	5.82	8900	-26.40	20230310	6440	1.71	20230427	8900	-26.40	20230310	6190	5.82	20221013	2.59	N	056360	500	48 억		173119	N	N	0	N	00	N
94	20230714	120518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	-100	5	-1.50	205082500	31283	127.94	6650	6690	6500	8640	4660	6650	6555.72	1.77	0	-5585	6763	6706	6653	6596	6543	6705	6595	49	1990	500	4920	10	1	9796800	642	14.27	0.48	12	0.32	459.00	13580.00	8900	20230310	-26.40	6190	20221013	5.82	8900	-26.40	20230310	6440	1.71	20230427	8900	-26.40	20230310	6190	5.82	20221013	2.59	N	056360	500	48 억		173119	N	N	0	N	00	N
95	20230714	110521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	-60	5	-0.90	95701890	14538	59.46	6650	6690	6560	8640	4660	6650	6582.88	1.77	0	-6099	6763	6706	6653	6596	6543	6705	6595	49	1990	500	4920	10	1	9796800	646	14.36	0.49	12	0.15	459.00	13580.00	8900	20230310	-25.96	6190	20221013	6.46	8900	-25.96	20230310	6440	2.33	20230427	8900	-25.96	20230310	6190	6.46	20221013	2.59	N	056360	500	48 억		173119	N	N	0	N	00	N
96	20230714	100524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	-60	5	-0.90	90738260	13784	56.37	6650	6690	6560	8640	4660	6650	6582.87	1.77	0	-6213	6763	6706	6653	6596	6543	6705	6595	49	1990	500	4920	10	1	9796800	646	14.36	0.49	12	0.14	459.00	13580.00	8900	20230310	-25.96	6190	20221013	6.46	8900	-25.96	20230310	6440	2.33	20230427	8900	-25.96	20230310	6190	6.46	20221013	2.59	N	056360	500	48 억		173119	N	N	0	N	00	N
97	20230714	090520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6620	-30	5	-0.45	8122600	1226	5.01	6650	6690	6610	8640	4660	6650	6625.29	1.77	0	-421	6763	6706	6653	6596	6543	6705	6595	49	1990	500	4920	10	1	9796800	649	14.42	0.49	12	0.01	459.00	13580.00	8900	20230310	-25.62	6190	20221013	6.95	8900	-25.62	20230310	6440	2.80	20230427	8900	-25.62	20230310	6190	6.95	20221013	2.59	N	056360	500	48 억		173119	N	N	0	N	00	N
98	20230713	160518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6650	10	2	0.15	162790970	24423	31.89	6650	6710	6600	8630	4650	6640	6665.48	1.76	0	371	7046	6842	6686	6482	6326	6765	6405	49	1990	500	4910	10	1	9796800	651	14.49	0.49	12	0.25	459.00	13580.00	8900	20230310	-25.28	6190	20221013	7.43	8900	-25.28	20230310	6440	3.26	20230427	8900	-25.28	20230310	6190	7.43	20221013	2.60	N	056360	500	48 억		172555	N	N	0	N	00	N
99	20230713	150515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6670	30	2	0.45	140176890	21023	27.45	6650	6710	6600	8630	4650	6640	6667.79	1.76	0	366	7046	6842	6686	6482	6326	6765	6405	49	1990	500	4910	10	1	9796800	653	14.53	0.49	12	0.21	459.00	13580.00	8900	20230310	-25.06	6190	20221013	7.75	8900	-25.06	20230310	6440	3.57	20230427	8900	-25.06	20230310	6190	7.75	20221013	2.60	N	056360	500	48 억		172555	N	N	0	N	00	N
100	20230713	140514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6690	50	2	0.75	129413190	19409	25.34	6650	6710	6600	8630	4650	6640	6667.69	1.76	0	983	7046	6842	6686	6482	6326	6765	6405	49	1990	500	4910	10	1	9796800	655	14.58	0.49	12	0.20	459.00	13580.00	8900	20230310	-24.83	6190	20221013	8.08	8900	-24.83	20230310	6440	3.88	20230427	8900	-24.83	20230310	6190	8.08	20221013	2.60	N	056360	500	48 억		172555	N	N	0	N	00	N
101	20230713	130516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6700	60	2	0.90	114440910	17165	22.41	6650	6710	6600	8630	4650	6640	6667.11	1.76	0	1352	7046	6842	6686	6482	6326	6765	6405	49	1990	500	4910	10	1	9796800	656	14.60	0.49	12	0.18	459.00	13580.00	8900	20230310	-24.72	6190	20221013	8.24	8900	-24.72	20230310	6440	4.04	20230427	8900	-24.72	20230310	6190	8.24	20221013	2.60	N	056360	500	48 억		172555	N	N	0	N	00	N
102	20230713	120512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6690	50	2	0.75	110908850	16636	21.72	6650	6710	6600	8630	4650	6640	6666.80	1.76	0	1534	7046	6842	6686	6482	6326	6765	6405	49	1990	500	4910	10	1	9796800	655	14.58	0.49	12	0.17	459.00	13580.00	8900	20230310	-24.83	6190	20221013	8.08	8900	-24.83	20230310	6440	3.88	20230427	8900	-24.83	20230310	6190	8.08	20221013	2.60	N	056360	500	48 억		172555	N	N	0	N	00	N
103	20230713	110517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6670	30	2	0.45	63156390	9479	12.38	6650	6710	6600	8630	4650	6640	6662.77	1.76	0	1255	7046	6842	6686	6482	6326	6765	6405	49	1990	500	4910	10	1	9796800	653	14.53	0.49	12	0.10	459.00	13580.00	8900	20230310	-25.06	6190	20221013	7.75	8900	-25.06	20230310	6440	3.57	20230427	8900	-25.06	20230310	6190	7.75	20221013	2.60	N	056360	500	48 억		172555	N	N	0	N	00	N
104	20230713	100515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6680	40	2	0.60	29218630	4404	5.75	6650	6710	6600	8630	4650	6640	6634.57	1.76	0	43	7046	6842	6686	6482	6326	6765	6405	49	1990	500	4910	10	1	9796800	654	14.55	0.49	12	0.04	459.00	13580.00	8900	20230310	-24.94	6190	20221013	7.92	8900	-24.94	20230310	6440	3.73	20230427	8900	-24.94	20230310	6190	7.92	20221013	2.60	N	056360	500	48 억		172555	N	N	0	N	00	N
105	20230713	090439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6610	-30	5	-0.45	7976140	1201	1.57	6650	6660	6610	8630	4650	6640	6641.25	1.76	0	-197	7046	6842	6686	6482	6326	6765	6405	49	1990	500	4910	10	1	9796800	648	14.40	0.49	12	0.01	459.00	13580.00	8900	20230310	-25.73	6190	20221013	6.79	8900	-25.73	20230310	6440	2.64	20230427	8900	-25.73	20230310	6190	6.79	20221013	2.60	N	056360	500	48 억		172555	N	N	0	N	00	N
106	20230712	160513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6640	-60	5	-0.90	512065550	76582	507.30	6700	6890	6530	8710	4690	6700	6686.50	1.87	0	-10813	6880	6790	6730	6640	6580	6760	6610	49	2010	500	4950	10	1	9796800	651	14.47	0.49	12	0.78	459.00	13580.00	8900	20230310	-25.39	6190	20221013	7.27	8900	-25.39	20230310	6440	3.11	20230427	8900	-25.39	20230310	6190	7.27	20221013	2.73	N	056360	500	48 억		182974	N	N	0	N	00	N
107	20230712	150510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6610	-90	5	-1.34	462294580	69071	457.55	6700	6890	6530	8710	4690	6700	6693.03	1.87	0	-9416	6880	6790	6730	6640	6580	6760	6610	49	2010	500	4950	10	1	9796800	648	14.40	0.49	12	0.71	459.00	13580.00	8900	20230310	-25.73	6190	20221013	6.79	8900	-25.73	20230310	6440	2.64	20230427	8900	-25.73	20230310	6190	6.79	20221013	2.73	N	056360	500	48 억		182974	N	N	0	N	00	N
108	20230712	140509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6640	-60	5	-0.90	370942420	55167	365.44	6700	6890	6590	8710	4690	6700	6723.99	1.87	0	-11406	6880	6790	6730	6640	6580	6760	6610	49	2010	500	4950	10	1	9796800	651	14.47	0.49	12	0.56	459.00	13580.00	8900	20230310	-25.39	6190	20221013	7.27	8900	-25.39	20230310	6440	3.11	20230427	8900	-25.39	20230310	6190	7.27	20221013	2.73	N	056360	500	48 억		182974	N	N	0	N	00	N
109	20230712	130511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6690	-10	5	-0.15	321560270	47703	316.00	6700	6890	6620	8710	4690	6700	6740.88	1.87	0	-12360	6880	6790	6730	6640	6580	6760	6610	49	2010	500	4950	10	1	9796800	655	14.58	0.49	12	0.49	459.00	13580.00	8900	20230310	-24.83	6190	20221013	8.08	8900	-24.83	20230310	6440	3.88	20230427	8900	-24.83	20230310	6190	8.08	20221013	2.73	N	056360	500	48 억		182974	N	N	0	N	00	N
110	20230712	120511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6710	10	2	0.15	296976570	44018	291.59	6700	6890	6620	8710	4690	6700	6746.71	1.87	0	-12403	6880	6790	6730	6640	6580	6760	6610	49	2010	500	4950	10	1	9796800	657	14.62	0.49	12	0.45	459.00	13580.00	8900	20230310	-24.61	6190	20221013	8.40	8900	-24.61	20230310	6440	4.19	20230427	8900	-24.61	20230310	6190	8.40	20221013	2.73	N	056360	500	48 억		182974	N	N	0	N	00	N
111	20230712	110511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6790	90	2	1.34	147794160	22071	146.20	6700	6820	6620	8710	4690	6700	6696.31	1.87	0	-6519	6880	6790	6730	6640	6580	6760	6610	49	2010	500	4950	10	1	9796800	665	14.79	0.50	12	0.23	459.00	13580.00	8900	20230310	-23.71	6190	20221013	9.69	8900	-23.71	20230310	6440	5.43	20230427	8900	-23.71	20230310	6190	9.69	20221013	2.73	N	056360	500	48 억		182974	N	N	0	N	00	N
112	20230712	100513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6650	-50	5	-0.75	51268110	7711	51.08	6700	6700	6620	8710	4690	6700	6648.70	1.87	0	-3674	6880	6790	6730	6640	6580	6760	6610	49	2010	500	4950	10	1	9796800	651	14.49	0.49	12	0.08	459.00	13580.00	8900	20230310	-25.28	6190	20221013	7.43	8900	-25.28	20230310	6440	3.26	20230427	8900	-25.28	20230310	6190	7.43	20221013	2.73	N	056360	500	48 억		182974	N	N	0	N	00	N
113	20230712	090512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6650	-50	5	-0.75	8752980	1315	8.71	6700	6700	6650	8710	4690	6700	6656.26	1.87	0	-41	6880	6790	6730	6640	6580	6760	6610	49	2010	500	4950	10	1	9796800	651	14.49	0.49	12	0.01	459.00	13580.00	8900	20230310	-25.28	6190	20221013	7.43	8900	-25.28	20230310	6440	3.26	20230427	8900	-25.28	20230310	6190	7.43	20221013	2.73	N	056360	500	48 억		182974	N	N	0	N	00	N
114	20230711	160504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6700	-10	5	-0.15	101590730	15096	36.20	6800	6820	6670	8720	4700	6710	6730.14	1.87	0	-379	6863	6786	6673	6596	6483	6825	6635	49	2010	500	4960	10	1	9796800	656	14.60	0.49	12	0.15	459.00	13580.00	8900	20230310	-24.72	6190	20221013	8.24	8900	-24.72	20230310	6440	4.04	20230427	8900	-24.72	20230310	6190	8.24	20221013	2.66	N	056360	500	48 억		183353	N	N	0	N	00	N
115	20230711	150505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6700	-10	5	-0.15	96021790	14265	34.21	6800	6820	6670	8720	4700	6710	6731.29	1.87	0	-91	6863	6786	6673	6596	6483	6825	6635	49	2010	500	4960	10	1	9796800	656	14.60	0.49	12	0.15	459.00	13580.00	8900	20230310	-24.72	6190	20221013	8.24	8900	-24.72	20230310	6440	4.04	20230427	8900	-24.72	20230310	6190	8.24	20221013	2.66	N	056360	500	48 억		183353	N	N	0	N	00	N
116	20230711	140502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6740	30	2	0.45	82484500	12247	29.37	6800	6820	6670	8720	4700	6710	6735.08	1.87	0	315	6863	6786	6673	6596	6483	6825	6635	49	2010	500	4960	10	1	9796800	660	14.68	0.50	12	0.13	459.00	13580.00	8900	20230310	-24.27	6190	20221013	8.89	8900	-24.27	20230310	6440	4.66	20230427	8900	-24.27	20230310	6190	8.89	20221013	2.66	N	056360	500	48 억		183353	N	N	0	N	00	N
117	20230711	130455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6750	40	2	0.60	76960540	11427	27.40	6800	6820	6670	8720	4700	6710	6734.97	1.87	0	609	6863	6786	6673	6596	6483	6825	6635	49	2010	500	4960	10	1	9796800	661	14.71	0.50	12	0.12	459.00	13580.00	8900	20230310	-24.16	6190	20221013	9.05	8900	-24.16	20230310	6440	4.81	20230427	8900	-24.16	20230310	6190	9.05	20221013	2.66	N	056360	500	48 억		183353	N	N	0	N	00	N
118	20230711	120507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6740	30	2	0.45	69600110	10336	24.79	6800	6820	6670	8720	4700	6710	6733.76	1.87	0	1056	6863	6786	6673	6596	6483	6825	6635	49	2010	500	4960	10	1	9796800	660	14.68	0.50	12	0.11	459.00	13580.00	8900	20230310	-24.27	6190	20221013	8.89	8900	-24.27	20230310	6440	4.66	20230427	8900	-24.27	20230310	6190	8.89	20221013	2.66	N	056360	500	48 억		183353	N	N	0	N	00	N
119	20230711	110510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6730	20	2	0.30	68772030	10213	24.49	6800	6820	6670	8720	4700	6710	6733.77	1.87	0	1065	6863	6786	6673	6596	6483	6825	6635	49	2010	500	4960	10	1	9796800	659	14.66	0.50	12	0.10	459.00	13580.00	8900	20230310	-24.38	6190	20221013	8.72	8900	-24.38	20230310	6440	4.50	20230427	8900	-24.38	20230310	6190	8.72	20221013	2.66	N	056360	500	48 억		183353	N	N	0	N	00	N
120	20230711	100508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6810	100	2	1.49	54112510	8043	19.29	6800	6820	6670	8720	4700	6710	6727.90	1.87	0	2013	6863	6786	6673	6596	6483	6825	6635	49	2010	500	4960	10	1	9796800	667	14.84	0.50	12	0.08	459.00	13580.00	8900	20230310	-23.48	6190	20221013	10.02	8900	-23.48	20230310	6440	5.75	20230427	8900	-23.48	20230310	6190	10.02	20221013	2.66	N	056360	500	48 억		183353	N	N	0	N	00	N
121	20230711	090507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6690	-20	5	-0.30	924240	136	0.33	6800	6800	6680	8720	4700	6710	6795.88	1.87	0	101	6863	6786	6673	6596	6483	6825	6635	49	2010	500	4960	10	1	9796800	655	14.58	0.49	12	0.00	459.00	13580.00	8900	20230310	-24.83	6190	20221013	8.08	8900	-24.83	20230310	6440	3.88	20230427	8900	-24.83	20230310	6190	8.08	20221013	2.66	N	056360	500	48 억		183353	N	N	0	N	00	N
122	20230710	160504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6710	40	2	0.60	277639500	41700	62.86	6670	6750	6560	8670	4670	6670	6658.02	2.01	0	-13380	6950	6810	6740	6600	6530	6775	6565	49	2000	500	4930	10	1	9796800	657	14.62	0.49	12	0.43	459.00	13580.00	8900	20230310	-24.61	6190	20221013	8.40	8900	-24.61	20230310	6440	4.19	20230427	8900	-24.61	20230310	6190	8.40	20221013	2.75	N	056360	500	48 억		196734	N	N	0	N	00	N
123	20230710	150502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6640	-30	5	-0.45	232018070	34911	52.63	6670	6730	6560	8670	4670	6670	6645.99	2.01	0	-12253	6950	6810	6740	6600	6530	6775	6565	49	2000	500	4930	10	1	9796800	651	14.47	0.49	12	0.36	459.00	13580.00	8900	20230310	-25.39	6190	20221013	7.27	8900	-25.39	20230310	6440	3.11	20230427	8900	-25.39	20230310	6190	7.27	20221013	2.75	N	056360	500	48 억		196734	N	N	0	N	00	N
124	20230710	140459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6680	10	2	0.15	50733790	7620	11.49	6670	6730	6620	8670	4670	6670	6657.98	2.01	0	-3145	6950	6810	6740	6600	6530	6775	6565	49	2000	500	4930	10	1	9796800	654	14.55	0.49	12	0.08	459.00	13580.00	8900	20230310	-24.94	6190	20221013	7.92	8900	-24.94	20230310	6440	3.73	20230427	8900	-24.94	20230310	6190	7.92	20221013	2.75	N	056360	500	48 억		196734	N	N	0	N	00	N
125	20230710	130455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6690	20	2	0.30	41474760	6232	9.39	6670	6730	6620	8670	4670	6670	6655.13	2.01	0	-3016	6950	6810	6740	6600	6530	6775	6565	49	2000	500	4930	10	1	9796800	655	14.58	0.49	12	0.06	459.00	13580.00	8900	20230310	-24.83	6190	20221013	8.08	8900	-24.83	20230310	6440	3.88	20230427	8900	-24.83	20230310	6190	8.08	20221013	2.75	N	056360	500	48 억		196734	N	N	0	N	00	N
126	20230710	120504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6690	20	2	0.30	38732360	5822	8.78	6670	6730	6620	8670	4670	6670	6652.76	2.01	0	-3103	6950	6810	6740	6600	6530	6775	6565	49	2000	500	4930	10	1	9796800	655	14.58	0.49	12	0.06	459.00	13580.00	8900	20230310	-24.83	6190	20221013	8.08	8900	-24.83	20230310	6440	3.88	20230427	8900	-24.83	20230310	6190	8.08	20221013	2.75	N	056360	500	48 억		196734	N	N	0	N	00	N
127	20230710	110505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6680	10	2	0.15	37187210	5590	8.43	6670	6730	6620	8670	4670	6670	6652.45	2.01	0	-3047	6950	6810	6740	6600	6530	6775	6565	49	2000	500	4930	10	1	9796800	654	14.55	0.49	12	0.06	459.00	13580.00	8900	20230310	-24.94	6190	20221013	7.92	8900	-24.94	20230310	6440	3.73	20230427	8900	-24.94	20230310	6190	7.92	20221013	2.75	N	056360	500	48 억		196734	N	N	0	N	00	N
128	20230710	100505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6670	0	3	0.00	32557160	4896	7.38	6670	6690	6620	8670	4670	6670	6649.75	2.01	0	-2990	6950	6810	6740	6600	6530	6775	6565	49	2000	500	4930	10	1	9796800	653	14.53	0.49	12	0.05	459.00	13580.00	8900	20230310	-25.06	6190	20221013	7.75	8900	-25.06	20230310	6440	3.57	20230427	8900	-25.06	20230310	6190	7.75	20221013	2.75	N	056360	500	48 억		196734	N	N	0	N	00	N
129	20230710	090500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6670	0	3	0.00	11821780	1773	2.67	6670	6670	6620	8670	4670	6670	6667.67	2.01	0	-1116	6950	6810	6740	6600	6530	6775	6565	49	2000	500	4930	10	1	9796800	653	14.53	0.49	12	0.02	459.00	13580.00	8900	20230310	-25.06	6190	20221013	7.75	8900	-25.06	20230310	6440	3.57	20230427	8900	-25.06	20230310	6190	7.75	20221013	2.75	N	056360	500	48 억		196734	N	N	0	N	00	N
130	20230707	160457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6670	-320	5	-4.58	445612970	66332	63.33	6880	6880	6670	9080	4900	6990	6717.92	1.99	0	220	7216	7102	6876	6762	6536	7160	6820	49	2090	500	5170	10	1	9796800	653	14.53	0.49	12	0.68	459.00	13580.00	8900	20230310	-25.06	6190	20221013	7.75	8900	-25.06	20230310	6440	3.57	20230427	8900	-25.06	20230310	6190	7.75	20221013	2.73	N	056360	500	48 억		194557	N	N	0	N	00	N
131	20230707	150459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6740	-250	5	-3.58	406865620	60540	57.80	6880	6880	6670	9080	4900	6990	6720.61	1.99	0	1112	7216	7102	6876	6762	6536	7160	6820	49	2090	500	5170	10	1	9796800	660	14.68	0.50	12	0.62	459.00	13580.00	8900	20230310	-24.27	6190	20221013	8.89	8900	-24.27	20230310	6440	4.66	20230427	8900	-24.27	20230310	6190	8.89	20221013	2.73	N	056360	500	48 억		194557	N	N	0	N	00	N
132	20230707	140508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6760	-230	5	-3.29	296311960	44008	42.02	6880	6880	6690	9080	4900	6990	6733.14	1.99	0	-2897	7216	7102	6876	6762	6536	7160	6820	49	2090	500	5170	10	1	9796800	662	14.73	0.50	12	0.45	459.00	13580.00	8900	20230310	-24.04	6190	20221013	9.21	8900	-24.04	20230310	6440	4.97	20230427	8900	-24.04	20230310	6190	9.21	20221013	2.73	N	056360	500	48 억		194557	N	N	0	N	00	N
133	20230707	130503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6740	-250	5	-3.58	269104860	39964	38.16	6880	6880	6690	9080	4900	6990	6733.68	1.99	0	-1228	7216	7102	6876	6762	6536	7160	6820	49	2090	500	5170	10	1	9796800	660	14.68	0.50	12	0.41	459.00	13580.00	8900	20230310	-24.27	6190	20221013	8.89	8900	-24.27	20230310	6440	4.66	20230427	8900	-24.27	20230310	6190	8.89	20221013	2.73	N	056360	500	48 억		194557	N	N	0	N	00	N
134	20230707	120503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6750	-240	5	-3.43	229071050	33998	32.46	6880	6880	6690	9080	4900	6990	6737.78	1.99	0	-802	7216	7102	6876	6762	6536	7160	6820	49	2090	500	5170	10	1	9796800	661	14.71	0.50	12	0.35	459.00	13580.00	8900	20230310	-24.16	6190	20221013	9.05	8900	-24.16	20230310	6440	4.81	20230427	8900	-24.16	20230310	6190	9.05	20221013	2.73	N	056360	500	48 억		194557	N	N	0	N	00	N
135	20230707	110504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6750	-240	5	-3.43	159099420	23597	22.53	6880	6880	6690	9080	4900	6990	6742.36	1.99	0	-1661	7216	7102	6876	6762	6536	7160	6820	49	2090	500	5170	10	1	9796800	661	14.71	0.50	12	0.24	459.00	13580.00	8900	20230310	-24.16	6190	20221013	9.05	8900	-24.16	20230310	6440	4.81	20230427	8900	-24.16	20230310	6190	9.05	20221013	2.73	N	056360	500	48 억		194557	N	N	0	N	00	N
136	20230707	100459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6810	-180	5	-2.58	56222570	8271	7.90	6880	6880	6730	9080	4900	6990	6797.55	1.99	0	-2232	7216	7102	6876	6762	6536	7160	6820	49	2090	500	5170	10	1	9796800	667	14.84	0.50	12	0.08	459.00	13580.00	8900	20230310	-23.48	6190	20221013	10.02	8900	-23.48	20230310	6440	5.75	20230427	8900	-23.48	20230310	6190	10.02	20221013	2.73	N	056360	500	48 억		194557	N	N	0	N	00	N
137	20230707	090458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6840	-150	5	-2.15	5577090	815	0.78	6880	6880	6830	9080	4900	6990	6843.06	1.99	0	206	7216	7102	6876	6762	6536	7160	6820	49	2090	500	5170	10	1	9796800	670	14.90	0.50	12	0.01	459.00	13580.00	8900	20230310	-23.15	6190	20221013	10.50	8900	-23.15	20230310	6440	6.21	20230427	8900	-23.15	20230310	6190	10.50	20221013	2.73	N	056360	500	48 억		194557	N	N	0	N	00	N
138	20230706	160459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6990	100	2	1.45	708757340	104731	143.81	6890	6990	6650	8950	4830	6890	6767.41	2.43	0	-37872	7270	7080	6980	6790	6690	7030	6740	49	2060	500	5090	10	1	9796800	685	15.23	0.51	12	1.07	459.00	13580.00	8900	20230310	-21.46	6190	20221013	12.92	8900	-21.46	20230310	6440	8.54	20230427	8900	-21.46	20230310	6190	12.92	20221013	2.72	N	056360	500	48 억		237754	N	N	0	N	00	N
139	20230706	150459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6720	-170	5	-2.47	556415860	82699	113.55	6890	6920	6650	8950	4830	6890	6728.21	2.43	0	-28851	7270	7080	6980	6790	6690	7030	6740	49	2060	500	5090	10	1	9796800	658	14.64	0.49	12	0.84	459.00	13580.00	8900	20230310	-24.49	6190	20221013	8.56	8900	-24.49	20230310	6440	4.35	20230427	8900	-24.49	20230310	6190	8.56	20221013	2.72	N	056360	500	48 억		237754	N	N	0	N	00	N
140	20230706	140500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6680	-210	5	-3.05	361212130	53813	73.89	6890	6920	6650	8950	4830	6890	6712.36	2.43	0	-25631	7270	7080	6980	6790	6690	7030	6740	49	2060	500	5090	10	1	9796800	654	14.55	0.49	12	0.55	459.00	13580.00	8900	20230310	-24.94	6190	20221013	7.92	8900	-24.94	20230310	6440	3.73	20230427	8900	-24.94	20230310	6190	7.92	20221013	2.72	N	056360	500	48 억		237754	N	N	0	N	00	N
141	20230706	130500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6760	-130	5	-1.89	258989170	38519	52.89	6890	6920	6650	8950	4830	6890	6723.67	2.43	0	-18610	7270	7080	6980	6790	6690	7030	6740	49	2060	500	5090	10	1	9796800	662	14.73	0.50	12	0.39	459.00	13580.00	8900	20230310	-24.04	6190	20221013	9.21	8900	-24.04	20230310	6440	4.97	20230427	8900	-24.04	20230310	6190	9.21	20221013	2.72	N	056360	500	48 억		237754	N	N	0	N	00	N
142	20230706	120458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6690	-200	5	-2.90	245880510	36569	50.21	6890	6920	6650	8950	4830	6890	6723.74	2.43	0	-17374	7270	7080	6980	6790	6690	7030	6740	49	2060	500	5090	10	1	9796800	655	14.58	0.49	12	0.37	459.00	13580.00	8900	20230310	-24.83	6190	20221013	8.08	8900	-24.83	20230310	6440	3.88	20230427	8900	-24.83	20230310	6190	8.08	20221013	2.72	N	056360	500	48 억		237754	N	N	0	N	00	N
143	20230706	110501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6720	-170	5	-2.47	135304070	20024	27.49	6890	6920	6700	8950	4830	6890	6757.09	2.43	0	-8867	7270	7080	6980	6790	6690	7030	6740	49	2060	500	5090	10	1	9796800	658	14.64	0.49	12	0.20	459.00	13580.00	8900	20230310	-24.49	6190	20221013	8.56	8900	-24.49	20230310	6440	4.35	20230427	8900	-24.49	20230310	6190	8.56	20221013	2.72	N	056360	500	48 억		237754	N	N	0	N	00	N
144	20230706	100459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6810	-80	5	-1.16	71530080	10542	14.48	6890	6920	6700	8950	4830	6890	6785.25	2.43	0	-3824	7270	7080	6980	6790	6690	7030	6740	49	2060	500	5090	10	1	9796800	667	14.84	0.50	12	0.11	459.00	13580.00	8900	20230310	-23.48	6190	20221013	10.02	8900	-23.48	20230310	6440	5.75	20230427	8900	-23.48	20230310	6190	10.02	20221013	2.72	N	056360	500	48 억		237754	N	N	0	N	00	N
145	20230706	090459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6920	30	2	0.44	17743880	2602	3.57	6890	6920	6700	8950	4830	6890	6819.32	2.43	0	-1042	7270	7080	6980	6790	6690	7030	6740	49	2060	500	5090	10	1	9796800	678	15.08	0.51	12	0.03	459.00	13580.00	8900	20230310	-22.25	6190	20221013	11.79	8900	-22.25	20230310	6440	7.45	20230427	8900	-22.25	20230310	6190	11.79	20221013	2.72	N	056360	500	48 억		237754	N	N	0	N	00	N
146	20230705	160457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6890	-200	5	-2.82	504027060	72627	268.33	7090	7170	6880	9210	4970	7090	6940.41	2.51	0	-8180	7310	7200	7120	7010	6930	7160	6970	49	2120	500	5240	10	1	9796800	675	15.01	0.51	12	0.74	459.00	13580.00	8900	20230310	-22.58	6190	20221013	11.31	8900	-22.58	20230310	6440	6.99	20230427	8900	-22.58	20230310	6190	11.31	20221013	2.74	N	056360	500	48 억		245935	N	N	0	N	00	N
147	20230705	150456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6920	-170	5	-2.40	456581090	65752	242.93	7090	7170	6880	9210	4970	7090	6943.99	2.51	0	-7006	7310	7200	7120	7010	6930	7160	6970	49	2120	500	5240	10	1	9796800	678	15.08	0.51	12	0.67	459.00	13580.00	8900	20230310	-22.25	6190	20221013	11.79	8900	-22.25	20230310	6440	7.45	20230427	8900	-22.25	20230310	6190	11.79	20221013	2.74	N	056360	500	48 억		245935	N	N	0	N	00	N
148	20230705	140451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6940	-150	5	-2.12	401796500	57814	213.60	7090	7170	6880	9210	4970	7090	6949.81	2.51	0	-6344	7310	7200	7120	7010	6930	7160	6970	49	2120	500	5240	10	1	9796800	680	15.12	0.51	12	0.59	459.00	13580.00	8900	20230310	-22.02	6190	20221013	12.12	8900	-22.02	20230310	6440	7.76	20230427	8900	-22.02	20230310	6190	12.12	20221013	2.74	N	056360	500	48 억		245935	N	N	0	N	00	N
149	20230705	130451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6950	-140	5	-1.97	358711850	51574	190.55	7090	7170	6880	9210	4970	7090	6955.28	2.51	0	-5979	7310	7200	7120	7010	6930	7160	6970	49	2120	500	5240	10	1	9796800	681	15.14	0.51	12	0.53	459.00	13580.00	8900	20230310	-21.91	6190	20221013	12.28	8900	-21.91	20230310	6440	7.92	20230427	8900	-21.91	20230310	6190	12.28	20221013	2.74	N	056360	500	48 억		245935	N	N	0	N	00	N
150	20230705	120450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6940	-150	5	-2.12	313070740	44964	166.13	7090	7170	6880	9210	4970	7090	6962.70	2.51	0	-5715	7310	7200	7120	7010	6930	7160	6970	49	2120	500	5240	10	1	9796800	680	15.12	0.51	12	0.46	459.00	13580.00	8900	20230310	-22.02	6190	20221013	12.12	8900	-22.02	20230310	6440	7.76	20230427	8900	-22.02	20230310	6190	12.12	20221013	2.74	N	056360	500	48 억		245935	N	N	0	N	00	N
151	20230705	110455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7030	-60	5	-0.85	123042560	17491	64.62	7090	7170	6980	9210	4970	7090	7034.62	2.51	0	-4717	7310	7200	7120	7010	6930	7160	6970	49	2120	500	5240	10	1	9796800	689	15.32	0.52	12	0.18	459.00	13580.00	8900	20230310	-21.01	6190	20221013	13.57	8900	-21.01	20230310	6440	9.16	20230427	8900	-21.01	20230310	6190	13.57	20221013	2.74	N	056360	500	48 억		245935	N	N	0	N	00	N
152	20230705	100453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7080	-10	5	-0.14	44641090	6301	23.28	7090	7170	7040	9210	4970	7090	7084.76	2.51	0	-3639	7310	7200	7120	7010	6930	7160	6970	49	2120	500	5240	10	1	9796800	694	15.42	0.52	12	0.06	459.00	13580.00	8900	20230310	-20.45	6190	20221013	14.38	8900	-20.45	20230310	6440	9.94	20230427	8900	-20.45	20230310	6190	14.38	20221013	2.74	N	056360	500	48 억		245935	N	N	0	N	00	N
153	20230705	090451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7110	20	2	0.28	3388740	478	1.77	7090	7170	7060	9210	4970	7090	7089.41	2.51	0	-267	7310	7200	7120	7010	6930	7160	6970	49	2120	500	5240	10	1	9796800	697	15.49	0.52	12	0.00	459.00	13580.00	8900	20230310	-20.11	6190	20221013	14.86	8900	-20.11	20230310	6440	10.40	20230427	8900	-20.11	20230310	6190	14.86	20221013	2.74	N	056360	500	48 억		245935	N	N	0	N	00	N
154	20230704	160451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7090	-70	5	-0.98	191522990	27049	133.25	7230	7230	7040	9300	5020	7160	7080.29	2.54	0	-2827	7260	7210	7150	7100	7040	7235	7125	49	2140	500	5290	10	1	9796800	695	15.45	0.52	12	0.28	459.00	13580.00	8900	20230310	-20.34	6190	20221013	14.54	8900	-20.34	20230310	6440	10.09	20230427	8900	-20.34	20230310	6190	14.54	20221013	2.77	N	056360	500	48 억		248762	N	N	0	N	00	N
155	20230704	150445	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7080	-80	5	-1.12	187438410	26471	130.40	7230	7230	7040	9300	5020	7160	7080.60	2.54	0	-2800	7260	7210	7150	7100	7040	7235	7125	49	2140	500	5290	10	1	9796800	694	15.42	0.52	12	0.27	459.00	13580.00	8900	20230310	-20.45	6190	20221013	14.38	8900	-20.45	20230310	6440	9.94	20230427	8900	-20.45	20230310	6190	14.38	20221013	2.77	N	056360	500	48 억		248762	N	N	0	N	00	N
156	20230704	140449	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7060	-100	5	-1.40	158511370	22367	110.18	7230	7230	7040	9300	5020	7160	7086.51	2.54	0	-2771	7260	7210	7150	7100	7040	7235	7125	49	2140	500	5290	10	1	9796800	692	15.38	0.52	12	0.23	459.00	13580.00	8900	20230310	-20.67	6190	20221013	14.05	8900	-20.67	20230310	6440	9.63	20230427	8900	-20.67	20230310	6190	14.05	20221013	2.77	N	056360	500	48 억		248762	N	N	0	N	00	N
157	20230704	130443	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7080	-80	5	-1.12	106904180	15071	74.24	7230	7230	7040	9300	5020	7160	7092.92	2.54	0	-3200	7260	7210	7150	7100	7040	7235	7125	49	2140	500	5290	10	1	9796800	694	15.42	0.52	12	0.15	459.00	13580.00	8900	20230310	-20.45	6190	20221013	14.38	8900	-20.45	20230310	6440	9.94	20230427	8900	-20.45	20230310	6190	14.38	20221013	2.77	N	056360	500	48 억		248762	N	N	0	N	00	N
158	20230704	120447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7090	-70	5	-0.98	96056000	13539	66.69	7230	7230	7040	9300	5020	7160	7094.28	2.54	0	-1944	7260	7210	7150	7100	7040	7235	7125	49	2140	500	5290	10	1	9796800	695	15.45	0.52	12	0.14	459.00	13580.00	8900	20230310	-20.34	6190	20221013	14.54	8900	-20.34	20230310	6440	10.09	20230427	8900	-20.34	20230310	6190	14.54	20221013	2.77	N	056360	500	48 억		248762	N	N	0	N	00	N
159	20230704	110443	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	-60	5	-0.84	90520190	12758	62.85	7230	7230	7040	9300	5020	7160	7094.66	2.54	0	-1720	7260	7210	7150	7100	7040	7235	7125	49	2140	500	5290	10	1	9796800	696	15.47	0.52	12	0.13	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.77	N	056360	500	48 억		248762	N	N	0	N	00	N
160	20230704	100442	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7100	-60	5	-0.84	68962210	9712	47.84	7230	7230	7040	9300	5020	7160	7100.11	2.54	0	459	7260	7210	7150	7100	7040	7235	7125	49	2140	500	5290	10	1	9796800	696	15.47	0.52	12	0.10	459.00	13580.00	8900	20230310	-20.22	6190	20221013	14.70	8900	-20.22	20230310	6440	10.25	20230427	8900	-20.22	20230310	6190	14.70	20221013	2.77	N	056360	500	48 억		248762	N	N	0	N	00	N
161	20230704	090443	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	-20	5	-0.28	5519660	767	3.78	7230	7230	7140	9300	5020	7160	7201.89	2.54	0	-311	7260	7210	7150	7100	7040	7235	7125	49	2140	500	5290	10	1	9796800	699	15.56	0.53	12	0.01	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.77	N	056360	500	48 억		248762	N	N	0	N	00	N
162	20230703	160436	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7160	20	2	0.28	143870900	20134	70.91	7140	7200	7090	9280	5000	7140	7145.51	2.51	0	2825	7293	7216	7093	7016	6893	7255	7055	49	2140	500	5280	10	1	9796800	701	15.60	0.53	12	0.21	459.00	13580.00	8900	20230310	-19.55	6190	20221013	15.67	8900	-19.55	20230310	6440	11.18	20230427	8900	-19.55	20230310	6190	15.67	20221013	2.79	N	056360	500	48 억		245937	N	N	0	N	00	N
163	20230703	150440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7120	-20	5	-0.28	126904740	17757	62.54	7140	7200	7090	9280	5000	7140	7146.74	2.51	0	2729	7293	7216	7093	7016	6893	7255	7055	49	2140	500	5280	10	1	9796800	698	15.51	0.52	12	0.18	459.00	13580.00	8900	20230310	-20.00	6190	20221013	15.02	8900	-20.00	20230310	6440	10.56	20230427	8900	-20.00	20230310	6190	15.02	20221013	2.79	N	056360	500	48 억		245937	N	N	0	N	00	N
164	20230703	140440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7130	-10	5	-0.14	111789980	15638	55.07	7140	7200	7090	9280	5000	7140	7148.61	2.51	0	2197	7293	7216	7093	7016	6893	7255	7055	49	2140	500	5280	10	1	9796800	699	15.53	0.53	12	0.16	459.00	13580.00	8900	20230310	-19.89	6190	20221013	15.19	8900	-19.89	20230310	6440	10.71	20230427	8900	-19.89	20230310	6190	15.19	20221013	2.79	N	056360	500	48 억		245937	N	N	0	N	00	N
165	20230703	130439	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7130	-10	5	-0.14	87698110	12265	43.19	7140	7200	7090	9280	5000	7140	7150.27	2.51	0	3437	7293	7216	7093	7016	6893	7255	7055	49	2140	500	5280	10	1	9796800	699	15.53	0.53	12	0.13	459.00	13580.00	8900	20230310	-19.89	6190	20221013	15.19	8900	-19.89	20230310	6440	10.71	20230427	8900	-19.89	20230310	6190	15.19	20221013	2.79	N	056360	500	48 억		245937	N	N	0	N	00	N
166	20230703	120441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7140	0	3	0.00	81740200	11430	40.25	7140	7200	7090	9280	5000	7140	7151.37	2.51	0	3489	7293	7216	7093	7016	6893	7255	7055	49	2140	500	5280	10	1	9796800	699	15.56	0.53	12	0.12	459.00	13580.00	8900	20230310	-19.78	6190	20221013	15.35	8900	-19.78	20230310	6440	10.87	20230427	8900	-19.78	20230310	6190	15.35	20221013	2.79	N	056360	500	48 억		245937	N	N	0	N	00	N
167	20230703	110438	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7130	-10	5	-0.14	68872890	9627	33.90	7140	7200	7090	9280	5000	7140	7154.14	2.51	0	2865	7293	7216	7093	7016	6893	7255	7055	49	2140	500	5280	10	1	9796800	699	15.53	0.53	12	0.10	459.00	13580.00	8900	20230310	-19.89	6190	20221013	15.19	8900	-19.89	20230310	6440	10.71	20230427	8900	-19.89	20230310	6190	15.19	20221013	2.79	N	056360	500	48 억		245937	N	N	0	N	00	N
168	20230703	100432	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7180	40	2	0.56	50830490	7100	25.00	7140	7200	7090	9280	5000	7140	7159.22	2.51	0	2205	7293	7216	7093	7016	6893	7255	7055	49	2140	500	5280	10	1	9796800	703	15.64	0.53	12	0.07	459.00	13580.00	8900	20230310	-19.33	6190	20221013	15.99	8900	-19.33	20230310	6440	11.49	20230427	8900	-19.33	20230310	6190	15.99	20221013	2.79	N	056360	500	48 억		245937	N	N	0	N	00	N
169	20230703	090435	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7180	40	2	0.56	3056920	428	1.51	7140	7180	7140	9280	5000	7140	7142.34	2.51	0	179	7293	7216	7093	7016	6893	7255	7055	49	2140	500	5280	10	1	9796800	703	15.64	0.53	12	0.00	459.00	13580.00	8900	20230310	-19.33	6190	20221013	15.99	8900	-19.33	20230310	6440	11.49	20230427	8900	-19.33	20230310	6190	15.99	20221013	2.79	N	056360	500	48 억		245937	N	N	0	N	00	N