KissMeData/388790/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	161218	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2570	105	2	4.26	532437085	211363	110.68	2490	2600	2440	3200	1730	2465	2519.02	1.68	0	27236	2615	2540	2445	2370	2275	2577	2407	30	735	100	1470	5	1	29913930	769	18.90	4.07	12	0.71	136.00	632.00	4815	20230526	-46.63	1750	20230427	46.86	4815	-46.63	20230526	1750	46.86	20230427	4815	-46.63	20230526	1750	46.86	20230427	0.03	N	388790	100	29 억		502347	N	N	0	N	00	N
3	20230731	151216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2565	100	2	4.06	484710060	192852	100.99	2490	2580	2440	3200	1730	2465	2513.38	1.68	0	25596	2615	2540	2445	2370	2275	2577	2407	30	735	100	1470	5	1	29913930	767	18.86	4.06	12	0.64	136.00	632.00	4815	20230526	-46.73	1750	20230427	46.57	4815	-46.73	20230526	1750	46.57	20230427	4815	-46.73	20230526	1750	46.57	20230427	0.03	N	388790	100	29 억		502347	N	N	0	N	00	N
4	20230731	141222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	35	2	1.42	302014910	121034	63.38	2490	2530	2440	3200	1730	2465	2495.29	1.68	0	23822	2615	2540	2445	2370	2275	2577	2407	30	735	100	1470	5	1	29913930	748	18.38	3.96	12	0.40	136.00	632.00	4815	20230526	-48.08	1750	20230427	42.86	4815	-48.08	20230526	1750	42.86	20230427	4815	-48.08	20230526	1750	42.86	20230427	0.03	N	388790	100	29 억		502347	N	N	0	N	00	N
5	20230731	131226	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	20	2	0.81	268250705	107562	56.32	2490	2530	2440	3200	1730	2465	2493.92	1.68	0	17433	2615	2540	2445	2370	2275	2577	2407	30	735	100	1470	5	1	29913930	743	18.27	3.93	12	0.36	136.00	632.00	4815	20230526	-48.39	1750	20230427	42.00	4815	-48.39	20230526	1750	42.00	20230427	4815	-48.39	20230526	1750	42.00	20230427	0.03	N	388790	100	29 억		502347	N	N	0	N	00	N
6	20230731	121233	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	45	2	1.83	225801410	90518	47.40	2490	2530	2440	3200	1730	2465	2494.55	1.68	0	4191	2615	2540	2445	2370	2275	2577	2407	30	735	100	1470	5	1	29913930	751	18.46	3.97	12	0.30	136.00	632.00	4815	20230526	-47.87	1750	20230427	43.43	4815	-47.87	20230526	1750	43.43	20230427	4815	-47.87	20230526	1750	43.43	20230427	0.03	N	388790	100	29 억		502347	N	N	0	N	00	N
7	20230731	111236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	30	2	1.22	148645425	59758	31.29	2490	2520	2440	3200	1730	2465	2487.46	1.68	0	4853	2615	2540	2445	2370	2275	2577	2407	30	735	100	1470	5	1	29913930	746	18.35	3.95	12	0.20	136.00	632.00	4815	20230526	-48.18	1750	20230427	42.57	4815	-48.18	20230526	1750	42.57	20230427	4815	-48.18	20230526	1750	42.57	20230427	0.03	N	388790	100	29 억		502347	N	N	0	N	00	N
8	20230731	101232	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	40	2	1.62	77612790	31215	16.35	2490	2520	2440	3200	1730	2465	2486.39	1.68	0	-2041	2615	2540	2445	2370	2275	2577	2407	30	735	100	1470	5	1	29913930	749	18.42	3.96	12	0.10	136.00	632.00	4815	20230526	-47.98	1750	20230427	43.14	4815	-47.98	20230526	1750	43.14	20230427	4815	-47.98	20230526	1750	43.14	20230427	0.03	N	388790	100	29 억		502347	N	N	0	N	00	N
9	20230731	091219	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	25	2	1.01	12663750	5091	2.67	2490	2505	2475	3200	1730	2465	2487.48	1.68	0	-771	2615	2540	2445	2370	2275	2577	2407	30	735	100	1470	5	1	29913930	745	18.31	3.94	12	0.02	136.00	632.00	4815	20230526	-48.29	1750	20230427	42.29	4815	-48.29	20230526	1750	42.29	20230427	4815	-48.29	20230526	1750	42.29	20230427	0.03	N	388790	100	29 억		502347	N	N	0	N	00	N
10	20230728	161222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	25	2	1.02	468596710	190130	69.05	2435	2520	2350	3170	1710	2440	2464.62	1.59	0	28083	2640	2540	2395	2295	2150	2590	2345	30	730	100	1460	5	1	29913930	737	18.12	3.90	12	0.64	136.00	632.00	4815	20230526	-48.81	1750	20230427	40.86	4815	-48.81	20230526	1750	40.86	20230427	4815	-48.81	20230526	1750	40.86	20230427	0.05	N	388790	100	29 억		474607	N	N	0	N	00	N
11	20230728	151219	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	30	2	1.23	451523125	183215	66.54	2435	2520	2350	3170	1710	2440	2464.45	1.59	0	25781	2640	2540	2395	2295	2150	2590	2345	30	730	100	1460	5	1	29913930	739	18.16	3.91	12	0.61	136.00	632.00	4815	20230526	-48.70	1750	20230427	41.14	4815	-48.70	20230526	1750	41.14	20230427	4815	-48.70	20230526	1750	41.14	20230427	0.05	N	388790	100	29 억		474607	N	N	0	N	00	N
12	20230728	141217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	60	2	2.46	351177785	142894	51.90	2435	2515	2350	3170	1710	2440	2457.62	1.59	0	28105	2640	2540	2395	2295	2150	2590	2345	30	730	100	1460	5	1	29913930	748	18.38	3.96	12	0.48	136.00	632.00	4815	20230526	-48.08	1750	20230427	42.86	4815	-48.08	20230526	1750	42.86	20230427	4815	-48.08	20230526	1750	42.86	20230427	0.05	N	388790	100	29 억		474607	N	N	0	N	00	N
13	20230728	131221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	45	2	1.84	301440140	122978	44.67	2435	2510	2350	3170	1710	2440	2451.18	1.59	0	26688	2640	2540	2395	2295	2150	2590	2345	30	730	100	1460	5	1	29913930	743	18.27	3.93	12	0.41	136.00	632.00	4815	20230526	-48.39	1750	20230427	42.00	4815	-48.39	20230526	1750	42.00	20230427	4815	-48.39	20230526	1750	42.00	20230427	0.05	N	388790	100	29 억		474607	N	N	0	N	00	N
14	20230728	121219	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	65	2	2.66	250559770	102547	37.24	2435	2510	2350	3170	1710	2440	2443.37	1.59	0	23072	2640	2540	2395	2295	2150	2590	2345	30	730	100	1460	5	1	29913930	749	18.42	3.96	12	0.34	136.00	632.00	4815	20230526	-47.98	1750	20230427	43.14	4815	-47.98	20230526	1750	43.14	20230427	4815	-47.98	20230526	1750	43.14	20230427	0.05	N	388790	100	29 억		474607	N	N	0	N	00	N
15	20230728	111224	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	45	2	1.84	200154145	82333	29.90	2435	2505	2350	3170	1710	2440	2431.02	1.59	0	15683	2640	2540	2395	2295	2150	2590	2345	30	730	100	1460	5	1	29913930	743	18.27	3.93	12	0.28	136.00	632.00	4815	20230526	-48.39	1750	20230427	42.00	4815	-48.39	20230526	1750	42.00	20230427	4815	-48.39	20230526	1750	42.00	20230427	0.05	N	388790	100	29 억		474607	N	N	0	N	00	N
16	20230728	101216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	-10	5	-0.41	125940535	52359	19.02	2435	2485	2350	3170	1710	2440	2405.28	1.59	0	7080	2640	2540	2395	2295	2150	2590	2345	30	730	100	1460	5	1	29913930	727	17.87	3.84	12	0.18	136.00	632.00	4815	20230526	-49.53	1750	20230427	38.86	4815	-49.53	20230526	1750	38.86	20230427	4815	-49.53	20230526	1750	38.86	20230427	0.05	N	388790	100	29 억		474607	N	N	0	N	00	N
17	20230728	091225	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-40	5	-1.64	42155655	17570	6.38	2435	2440	2360	3170	1710	2440	2399.14	1.59	0	2628	2640	2540	2395	2295	2150	2590	2345	30	730	100	1460	5	1	29913930	718	17.65	3.80	12	0.06	136.00	632.00	4815	20230526	-50.16	1750	20230427	37.14	4815	-50.16	20230526	1750	37.14	20230427	4815	-50.16	20230526	1750	37.14	20230427	0.05	N	388790	100	29 억		474607	N	N	0	N	00	N
18	20230727	161215	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	135	2	5.86	659223330	274672	37.48	2250	2495	2250	2995	1615	2305	2400.45	1.31	232934	78131	2641	2472	2336	2167	2031	2405	2100	30	690	100	1380	5	1	29913930	730	17.94	3.86	12	0.92	136.00	632.00	4815	20230526	-49.33	1750	20230427	39.43	4815	-49.33	20230526	1750	39.43	20230427	4815	-49.33	20230526	1750	39.43	20230427	0.06	N	388790	100	29 억		391075	N	N	0	N	00	N
19	20230727	151216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	120	2	5.21	633476215	264106	36.04	2250	2495	2250	2995	1615	2305	2399.14	1.31	232934	74944	2641	2472	2336	2167	2031	2405	2100	30	690	100	1380	5	1	29913930	725	17.83	3.84	12	0.88	136.00	632.00	4815	20230526	-49.64	1750	20230427	38.57	4815	-49.64	20230526	1750	38.57	20230427	4815	-49.64	20230526	1750	38.57	20230427	0.06	N	388790	100	29 억		391075	N	N	0	N	00	N
20	20230727	141210	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	135	2	5.86	559948645	233881	31.92	2250	2495	2250	2995	1615	2305	2394.78	1.31	232934	69247	2641	2472	2336	2167	2031	2405	2100	30	690	100	1380	5	1	29913930	730	17.94	3.86	12	0.78	136.00	632.00	4815	20230526	-49.33	1750	20230427	39.43	4815	-49.33	20230526	1750	39.43	20230427	4815	-49.33	20230526	1750	39.43	20230427	0.06	N	388790	100	29 억		391075	N	N	0	N	00	N
21	20230727	131208	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	140	2	6.07	530013190	221600	30.24	2250	2495	2250	2995	1615	2305	2392.39	1.31	232934	62624	2641	2472	2336	2167	2031	2405	2100	30	690	100	1380	5	1	29913930	731	17.98	3.87	12	0.74	136.00	632.00	4815	20230526	-49.22	1750	20230427	39.71	4815	-49.22	20230526	1750	39.71	20230427	4815	-49.22	20230526	1750	39.71	20230427	0.06	N	388790	100	29 억		391075	N	N	0	N	00	N
22	20230727	121212	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	115	2	4.99	473387395	198428	27.08	2250	2495	2250	2995	1615	2305	2386.35	1.31	232934	60143	2641	2472	2336	2167	2031	2405	2100	30	690	100	1380	5	1	29913930	724	17.79	3.83	12	0.66	136.00	632.00	4815	20230526	-49.74	1750	20230427	38.29	4815	-49.74	20230526	1750	38.29	20230427	4815	-49.74	20230526	1750	38.29	20230427	0.06	N	388790	100	29 억		391075	N	N	0	N	00	N
23	20230727	111214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	145	2	6.29	348771735	147613	20.14	2250	2455	2250	2995	1615	2305	2363.38	1.31	232934	55857	2641	2472	2336	2167	2031	2405	2100	30	690	100	1380	5	1	29913930	733	18.01	3.88	12	0.49	136.00	632.00	4815	20230526	-49.12	1750	20230427	40.00	4815	-49.12	20230526	1750	40.00	20230427	4815	-49.12	20230526	1750	40.00	20230427	0.06	N	388790	100	29 억		391075	N	N	0	N	00	N
24	20230727	101211	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	110	2	4.77	245406930	105170	14.35	2250	2415	2250	2995	1615	2305	2333.87	1.31	232934	39364	2641	2472	2336	2167	2031	2405	2100	30	690	100	1380	5	1	29913930	722	17.76	3.82	12	0.35	136.00	632.00	4815	20230526	-49.84	1750	20230427	38.00	4815	-49.84	20230526	1750	38.00	20230427	4815	-49.84	20230526	1750	38.00	20230427	0.06	N	388790	100	29 억		391075	N	N	0	N	00	N
25	20230727	091209	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2380	75	2	3.25	159879795	69279	9.45	2250	2385	2250	2995	1615	2305	2307.83	1.31	232934	30062	2641	2472	2336	2167	2031	2405	2100	30	690	100	1380	5	1	29913930	712	17.50	3.77	12	0.23	136.00	632.00	4815	20230526	-50.57	1750	20230427	36.00	4815	-50.57	20230526	1750	36.00	20230427	4815	-50.57	20230526	1750	36.00	20230427	0.06	N	388790	100	29 억		391075	N	N	0	N	00	N
26	20230726	161208	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-145	5	-5.92	1696399605	727206	69.14	2420	2505	2200	3185	1715	2450	2332.88	0.53	0	234593	2856	2652	2516	2312	2176	2585	2245	30	735	100	1470	5	1	29913930	690	16.95	3.65	12	2.43	136.00	632.00	4815	20230526	-52.13	1750	20230427	31.71	4815	-52.13	20230526	1750	31.71	20230427	4815	-52.13	20230526	1750	31.71	20230427	0.06	N	388790	100	29 억		158141	N	N	0	N	00	N
27	20230726	151213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	-150	5	-6.12	1658486920	710758	67.57	2420	2505	2200	3185	1715	2450	2333.40	0.53	0	233268	2856	2652	2516	2312	2176	2585	2245	30	735	100	1470	5	1	29913930	688	16.91	3.64	12	2.38	136.00	632.00	4815	20230526	-52.23	1750	20230427	31.43	4815	-52.23	20230526	1750	31.43	20230427	4815	-52.23	20230526	1750	31.43	20230427	0.06	N	388790	100	29 억		158141	N	N	0	N	00	N
28	20230726	141204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	-170	5	-6.94	1496857135	640416	60.89	2420	2505	2200	3185	1715	2450	2337.32	0.53	0	214120	2856	2652	2516	2312	2176	2585	2245	30	735	100	1470	5	1	29913930	682	16.76	3.61	12	2.14	136.00	632.00	4815	20230526	-52.65	1750	20230427	30.29	4815	-52.65	20230526	1750	30.29	20230427	4815	-52.65	20230526	1750	30.29	20230427	0.06	N	388790	100	29 억		158141	N	N	0	N	00	N
29	20230726	131159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-145	5	-5.92	1074542450	455023	43.26	2420	2505	2285	3185	1715	2450	2361.51	0.53	0	132718	2856	2652	2516	2312	2176	2585	2245	30	735	100	1470	5	1	29913930	690	16.95	3.65	12	1.52	136.00	632.00	4815	20230526	-52.13	1750	20230427	31.71	4815	-52.13	20230526	1750	31.71	20230427	4815	-52.13	20230526	1750	31.71	20230427	0.06	N	388790	100	29 억		158141	N	N	0	N	00	N
30	20230726	121205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	-75	5	-3.06	808665140	340979	32.42	2420	2505	2325	3185	1715	2450	2371.60	0.53	0	111741	2856	2652	2516	2312	2176	2585	2245	30	735	100	1470	5	1	29913930	710	17.46	3.76	12	1.14	136.00	632.00	4815	20230526	-50.67	1750	20230427	35.71	4815	-50.67	20230526	1750	35.71	20230427	4815	-50.67	20230526	1750	35.71	20230427	0.06	N	388790	100	29 억		158141	N	N	0	N	00	N
31	20230726	111159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-100	5	-4.08	688924440	290668	27.63	2420	2505	2325	3185	1715	2450	2370.14	0.53	0	114709	2856	2652	2516	2312	2176	2585	2245	30	735	100	1470	5	1	29913930	703	17.28	3.72	12	0.97	136.00	632.00	4815	20230526	-51.19	1750	20230427	34.29	4815	-51.19	20230526	1750	34.29	20230427	4815	-51.19	20230526	1750	34.29	20230427	0.06	N	388790	100	29 억		158141	N	N	0	N	00	N
32	20230726	101207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-60	5	-2.45	361728375	151108	14.37	2420	2505	2355	3185	1715	2450	2393.84	0.53	0	59205	2856	2652	2516	2312	2176	2585	2245	30	735	100	1470	5	1	29913930	715	17.57	3.78	12	0.51	136.00	632.00	4815	20230526	-50.36	1750	20230427	36.57	4815	-50.36	20230526	1750	36.57	20230427	4815	-50.36	20230526	1750	36.57	20230427	0.06	N	388790	100	29 억		158141	N	N	0	N	00	N
33	20230726	091202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-60	5	-2.45	112970715	47042	4.47	2420	2505	2370	3185	1715	2450	2401.48	0.53	0	9239	2856	2652	2516	2312	2176	2585	2245	30	735	100	1470	5	1	29913930	715	17.57	3.78	12	0.16	136.00	632.00	4815	20230526	-50.36	1750	20230427	36.57	4815	-50.36	20230526	1750	36.57	20230427	4815	-50.36	20230526	1750	36.57	20230427	0.06	N	388790	100	29 억		158141	N	N	0	N	00	N
34	20230725	161159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	-280	5	-10.26	2628306370	1042780	91.87	2720	2720	2380	3545	1915	2730	2520.72	0.31	0	56086	3210	2970	2840	2600	2470	2905	2535	30	815	100	1630	5	1	29913930	733	18.01	3.88	12	3.49	136.00	632.00	4815	20230526	-49.12	1750	20230427	40.00	4815	-49.12	20230526	1750	40.00	20230427	4815	-49.12	20230526	1750	40.00	20230427	0.06	N	388790	100	29 억		94226	N	N	0	N	00	N
35	20230725	151146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2445	-285	5	-10.44	2511649035	995172	87.67	2720	2720	2380	3545	1915	2730	2523.83	0.31	0	52181	3210	2970	2840	2600	2470	2905	2535	30	815	100	1630	5	1	29913930	731	17.98	3.87	12	3.33	136.00	632.00	4815	20230526	-49.22	1750	20230427	39.71	4815	-49.22	20230526	1750	39.71	20230427	4815	-49.22	20230526	1750	39.71	20230427	0.06	N	388790	100	29 억		94226	N	N	0	N	00	N
36	20230725	141143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	-240	5	-8.79	2309976045	913071	80.44	2720	2720	2380	3545	1915	2730	2529.90	0.31	0	52563	3210	2970	2840	2600	2470	2905	2535	30	815	100	1630	5	1	29913930	745	18.31	3.94	12	3.05	136.00	632.00	4815	20230526	-48.29	1750	20230427	42.29	4815	-48.29	20230526	1750	42.29	20230427	4815	-48.29	20230526	1750	42.29	20230427	0.06	N	388790	100	29 억		94226	N	N	0	N	00	N
37	20230725	131155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	-230	5	-8.42	1812502530	710636	62.61	2720	2720	2450	3545	1915	2730	2550.54	0.31	0	42173	3210	2970	2840	2600	2470	2905	2535	30	815	100	1630	5	1	29913930	748	18.38	3.96	12	2.38	136.00	632.00	4815	20230526	-48.08	1750	20230427	42.86	4815	-48.08	20230526	1750	42.86	20230427	4815	-48.08	20230526	1750	42.86	20230427	0.06	N	388790	100	29 억		94226	N	N	0	N	00	N
38	20230725	121154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	-260	5	-9.52	1578014715	616849	54.34	2720	2720	2450	3545	1915	2730	2558.19	0.31	0	64974	3210	2970	2840	2600	2470	2905	2535	30	815	100	1630	5	1	29913930	739	18.16	3.91	12	2.06	136.00	632.00	4815	20230526	-48.70	1750	20230427	41.14	4815	-48.70	20230526	1750	41.14	20230427	4815	-48.70	20230526	1750	41.14	20230427	0.06	N	388790	100	29 억		94226	N	N	0	N	00	N
39	20230725	111152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2565	-165	5	-6.04	1000913100	385028	33.92	2720	2720	2505	3545	1915	2730	2599.59	0.31	0	30467	3210	2970	2840	2600	2470	2905	2535	30	815	100	1630	5	1	29913930	767	18.86	4.06	12	1.29	136.00	632.00	4815	20230526	-46.73	1750	20230427	46.57	4815	-46.73	20230526	1750	46.57	20230427	4815	-46.73	20230526	1750	46.57	20230427	0.06	N	388790	100	29 억		94226	N	N	0	N	00	N
40	20230725	101153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2610	-120	5	-4.40	585539075	223243	19.67	2720	2720	2585	3545	1915	2730	2622.88	0.31	0	34991	3210	2970	2840	2600	2470	2905	2535	30	815	100	1630	5	1	29913930	781	19.19	4.13	12	0.75	136.00	632.00	4815	20230526	-45.79	1750	20230427	49.14	4815	-45.79	20230526	1750	49.14	20230427	4815	-45.79	20230526	1750	49.14	20230427	0.06	N	388790	100	29 억		94226	N	N	0	N	00	N
41	20230725	091150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2640	-90	5	-3.30	136106365	51336	4.52	2720	2720	2600	3545	1915	2730	2651.28	0.31	0	9914	3210	2970	2840	2600	2470	2905	2535	30	815	100	1630	5	1	29913930	790	19.41	4.18	12	0.17	136.00	632.00	4815	20230526	-45.17	1750	20230427	50.86	4815	-45.17	20230526	1750	50.86	20230427	4815	-45.17	20230526	1750	50.86	20230427	0.06	N	388790	100	29 억		94226	N	N	0	N	00	N
42	20230724	161151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-150	5	-5.21	3259203770	1129572	355.05	3080	3080	2710	3740	2020	2880	2885.38	0.74	0	-117455	3026	2952	2851	2777	2676	2990	2815	30	860	100	1720	5	1	29913930	817	20.07	4.32	12	3.78	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	0.06	N	388790	100	29 억		220513	N	N	0	N	00	N
43	20230724	151146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	-140	5	-4.86	3151360550	1089970	342.60	3080	3080	2725	3740	2020	2880	2891.27	0.74	0	-114294	3026	2952	2851	2777	2676	2990	2815	30	860	100	1720	5	1	29913930	820	20.15	4.34	12	3.64	136.00	632.00	4815	20230526	-43.09	1750	20230427	56.57	4815	-43.09	20230526	1750	56.57	20230427	4815	-43.09	20230526	1750	56.57	20230427	0.06	N	388790	100	29 억		220513	N	N	0	N	00	N
44	20230724	141145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-150	5	-5.21	2956311690	1018838	320.24	3080	3080	2730	3740	2020	2880	2901.71	0.74	0	-114745	3026	2952	2851	2777	2676	2990	2815	30	860	100	1720	5	1	29913930	817	20.07	4.32	12	3.41	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	0.06	N	388790	100	29 억		220513	N	N	0	N	00	N
45	20230724	131145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-110	5	-3.82	2638733150	903486	283.98	3080	3080	2765	3740	2020	2880	2920.75	0.74	0	-94679	3026	2952	2851	2777	2676	2990	2815	30	860	100	1720	5	1	29913930	829	20.37	4.38	12	3.02	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	0.06	N	388790	100	29 억		220513	N	N	0	N	00	N
46	20230724	121148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	20	2	0.69	1859007435	627945	197.38	3080	3080	2840	3740	2020	2880	2960.85	0.74	0	-102297	3026	2952	2851	2777	2676	2990	2815	30	860	100	1720	5	1	29913930	868	21.32	4.59	12	2.10	136.00	632.00	4815	20230526	-39.77	1750	20230427	65.71	4815	-39.77	20230526	1750	65.71	20230427	4815	-39.77	20230526	1750	65.71	20230427	0.06	N	388790	100	29 억		220513	N	N	0	N	00	N
47	20230724	111151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2890	10	2	0.35	1763163760	594890	186.99	3080	3080	2840	3740	2020	2880	2964.28	0.74	0	-100718	3026	2952	2851	2777	2676	2990	2815	30	860	100	1720	5	1	29913930	865	21.25	4.57	12	1.99	136.00	632.00	4815	20230526	-39.98	1750	20230427	65.14	4815	-39.98	20230526	1750	65.14	20230427	4815	-39.98	20230526	1750	65.14	20230427	0.06	N	388790	100	29 억		220513	N	N	0	N	00	N
48	20230724	101140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	5	2	0.17	1575358690	529965	166.58	3080	3080	2840	3740	2020	2880	2973.10	0.74	0	-104902	3026	2952	2851	2777	2676	2990	2815	30	860	100	1720	5	1	29913930	863	21.21	4.56	12	1.77	136.00	632.00	4815	20230526	-40.08	1750	20230427	64.86	4815	-40.08	20230526	1750	64.86	20230427	4815	-40.08	20230526	1750	64.86	20230427	0.06	N	388790	100	29 억		220513	N	N	0	N	00	N
49	20230724	091149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2945	65	2	2.26	939264225	311142	97.80	3080	3080	2930	3740	2020	2880	3020.13	0.74	0	-78261	3026	2952	2851	2777	2676	2990	2815	30	860	100	1720	5	1	29913930	881	21.65	4.66	12	1.04	136.00	632.00	4815	20230526	-38.84	1750	20230427	68.29	4815	-38.84	20230526	1750	68.29	20230427	4815	-38.84	20230526	1750	68.29	20230427	0.06	N	388790	100	29 억		220513	N	N	0	N	00	N
50	20230721	161135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	35	2	1.23	799229630	281248	111.51	2800	2925	2750	3695	1995	2845	2841.60	0.71	0	8401	3088	2966	2868	2746	2648	2917	2697	30	850	100	1700	5	1	29913930	862	21.18	4.56	12	0.94	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	4815	-40.19	20230526	1750	64.57	20230427	4815	-40.19	20230526	1750	64.57	20230427	0.06	N	388790	100	29 억		212283	N	N	0	N	00	N
51	20230721	151138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	35	2	1.23	752970685	265234	105.16	2800	2925	2750	3695	1995	2845	2838.89	0.71	0	8449	3088	2966	2868	2746	2648	2917	2697	30	850	100	1700	5	1	29913930	862	21.18	4.56	12	0.89	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	4815	-40.19	20230526	1750	64.57	20230427	4815	-40.19	20230526	1750	64.57	20230427	0.06	N	388790	100	29 억		212283	N	N	0	N	00	N
52	20230721	141132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2835	-10	5	-0.35	544573325	193032	76.53	2800	2915	2750	3695	1995	2845	2821.15	0.71	0	2154	3088	2966	2868	2746	2648	2917	2697	30	850	100	1700	5	1	29913930	848	20.85	4.49	12	0.65	136.00	632.00	4815	20230526	-41.12	1750	20230427	62.00	4815	-41.12	20230526	1750	62.00	20230427	4815	-41.12	20230526	1750	62.00	20230427	0.06	N	388790	100	29 억		212283	N	N	0	N	00	N
53	20230721	131137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2860	15	2	0.53	477581725	169464	67.19	2800	2915	2750	3695	1995	2845	2818.19	0.71	0	91	3088	2966	2868	2746	2648	2917	2697	30	850	100	1700	5	1	29913930	856	21.03	4.53	12	0.57	136.00	632.00	4815	20230526	-40.60	1750	20230427	63.43	4815	-40.60	20230526	1750	63.43	20230427	4815	-40.60	20230526	1750	63.43	20230427	0.06	N	388790	100	29 억		212283	N	N	0	N	00	N
54	20230721	121151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2845	0	3	0.00	390912440	139369	55.26	2800	2875	2750	3695	1995	2845	2804.87	0.71	0	-4912	3088	2966	2868	2746	2648	2917	2697	30	850	100	1700	5	1	29913930	851	20.92	4.50	12	0.47	136.00	632.00	4815	20230526	-40.91	1750	20230427	62.57	4815	-40.91	20230526	1750	62.57	20230427	4815	-40.91	20230526	1750	62.57	20230427	0.06	N	388790	100	29 억		212283	N	N	0	N	00	N
55	20230721	111149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	5	2	0.18	332143970	118862	47.13	2800	2870	2750	3695	1995	2845	2794.36	0.71	0	7583	3088	2966	2868	2746	2648	2917	2697	30	850	100	1700	5	1	29913930	853	20.96	4.51	12	0.40	136.00	632.00	4815	20230526	-40.81	1750	20230427	62.86	4815	-40.81	20230526	1750	62.86	20230427	4815	-40.81	20230526	1750	62.86	20230427	0.06	N	388790	100	29 억		212283	N	N	0	N	00	N
56	20230721	101147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	-55	5	-1.93	256334370	92137	36.53	2800	2830	2750	3695	1995	2845	2782.09	0.71	0	12470	3088	2966	2868	2746	2648	2917	2697	30	850	100	1700	5	1	29913930	835	20.51	4.41	12	0.31	136.00	632.00	4815	20230526	-42.06	1750	20230427	59.43	4815	-42.06	20230526	1750	59.43	20230427	4815	-42.06	20230526	1750	59.43	20230427	0.06	N	388790	100	29 억		212283	N	N	0	N	00	N
57	20230721	091143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2765	-80	5	-2.81	92561160	33365	13.23	2800	2800	2750	3695	1995	2845	2774.16	0.71	0	2953	3088	2966	2868	2746	2648	2917	2697	30	850	100	1700	5	1	29913930	827	20.33	4.38	12	0.11	136.00	632.00	4815	20230526	-42.58	1750	20230427	58.00	4815	-42.58	20230526	1750	58.00	20230427	4815	-42.58	20230526	1750	58.00	20230427	0.06	N	388790	100	29 억		212283	N	N	0	N	00	N
58	20230720	161131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2845	-75	5	-2.57	720081725	251508	24.21	2990	2990	2770	3795	2045	2920	2863.10	0.87	0	-53541	3233	3076	2873	2716	2513	3155	2795	30	875	100	1750	5	1	29913930	851	20.92	4.50	12	0.84	136.00	632.00	4815	20230526	-40.91	1750	20230427	62.57	4815	-40.91	20230526	1750	62.57	20230427	4815	-40.91	20230526	1750	62.57	20230427	0.06	N	388790	100	29 억		260555	N	N	0	N	00	N
59	20230720	151131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2840	-80	5	-2.74	692454340	241793	23.28	2990	2990	2770	3795	2045	2920	2863.83	0.87	0	-50068	3233	3076	2873	2716	2513	3155	2795	30	875	100	1750	5	1	29913930	850	20.88	4.49	12	0.81	136.00	632.00	4815	20230526	-41.02	1750	20230427	62.29	4815	-41.02	20230526	1750	62.29	20230427	4815	-41.02	20230526	1750	62.29	20230427	0.06	N	388790	100	29 억		260555	N	N	0	N	00	N
60	20230720	141129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	-70	5	-2.40	624279590	217801	20.97	2990	2990	2770	3795	2045	2920	2866.28	0.87	0	-39353	3233	3076	2873	2716	2513	3155	2795	30	875	100	1750	5	1	29913930	853	20.96	4.51	12	0.73	136.00	632.00	4815	20230526	-40.81	1750	20230427	62.86	4815	-40.81	20230526	1750	62.86	20230427	4815	-40.81	20230526	1750	62.86	20230427	0.06	N	388790	100	29 억		260555	N	N	0	N	00	N
61	20230720	131131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-45	5	-1.54	559408350	194987	18.77	2990	2990	2770	3795	2045	2920	2868.95	0.87	0	-39183	3233	3076	2873	2716	2513	3155	2795	30	875	100	1750	5	1	29913930	860	21.14	4.55	12	0.65	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	0.06	N	388790	100	29 억		260555	N	N	0	N	00	N
62	20230720	121141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	-20	5	-0.68	520281825	181356	17.46	2990	2990	2770	3795	2045	2920	2868.84	0.87	0	-42141	3233	3076	2873	2716	2513	3155	2795	30	875	100	1750	5	1	29913930	868	21.32	4.59	12	0.61	136.00	632.00	4815	20230526	-39.77	1750	20230427	65.71	4815	-39.77	20230526	1750	65.71	20230427	4815	-39.77	20230526	1750	65.71	20230427	0.06	N	388790	100	29 억		260555	N	N	0	N	00	N
63	20230720	111137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	-40	5	-1.37	405151635	141881	13.66	2990	2990	2770	3795	2045	2920	2855.57	0.87	0	-28512	3233	3076	2873	2716	2513	3155	2795	30	875	100	1750	5	1	29913930	862	21.18	4.56	12	0.47	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	4815	-40.19	20230526	1750	64.57	20230427	4815	-40.19	20230526	1750	64.57	20230427	0.06	N	388790	100	29 억		260555	N	N	0	N	00	N
64	20230720	101123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-50	5	-1.71	294759625	103377	9.95	2990	2990	2770	3795	2045	2920	2851.31	0.87	0	-22675	3233	3076	2873	2716	2513	3155	2795	30	875	100	1750	5	1	29913930	859	21.10	4.54	12	0.35	136.00	632.00	4815	20230526	-40.39	1750	20230427	64.00	4815	-40.39	20230526	1750	64.00	20230427	4815	-40.39	20230526	1750	64.00	20230427	0.06	N	388790	100	29 억		260555	N	N	0	N	00	N
65	20230720	091127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	-90	5	-3.08	164283690	57214	5.51	2990	2990	2770	3795	2045	2920	2871.39	0.87	0	-16589	3233	3076	2873	2716	2513	3155	2795	30	875	100	1750	5	1	29913930	847	20.81	4.48	12	0.19	136.00	632.00	4815	20230526	-41.23	1750	20230427	61.71	4815	-41.23	20230526	1750	61.71	20230427	4815	-41.23	20230526	1750	61.71	20230427	0.06	N	388790	100	29 억		260555	N	N	0	N	00	N
66	20230719	161146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2920	150	2	5.42	2991110385	1032984	325.75	2775	3030	2670	3600	1940	2770	2895.51	0.55	0	102412	2960	2865	2785	2690	2610	2825	2650	30	830	100	1660	5	1	29913930	873	21.47	4.62	12	3.45	136.00	632.00	4815	20230526	-39.36	1750	20230427	66.86	4815	-39.36	20230526	1750	66.86	20230427	4815	-39.36	20230526	1750	66.86	20230427	0.06	N	388790	100	29 억		165305	N	N	0	N	00	N
67	20230719	151146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	100	2	3.61	2894682005	999835	315.30	2775	3030	2670	3600	1940	2770	2895.25	0.55	0	113046	2960	2865	2785	2690	2610	2825	2650	30	830	100	1660	5	1	29913930	859	21.10	4.54	12	3.34	136.00	632.00	4815	20230526	-40.39	1750	20230427	64.00	4815	-40.39	20230526	1750	64.00	20230427	4815	-40.39	20230526	1750	64.00	20230427	0.06	N	388790	100	29 억		165305	N	N	0	N	00	N
68	20230719	141151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2855	85	2	3.07	2787211015	962225	303.44	2775	3030	2670	3600	1940	2770	2896.72	0.55	0	107527	2960	2865	2785	2690	2610	2825	2650	30	830	100	1660	5	1	29913930	854	20.99	4.52	12	3.22	136.00	632.00	4815	20230526	-40.71	1750	20230427	63.14	4815	-40.71	20230526	1750	63.14	20230427	4815	-40.71	20230526	1750	63.14	20230427	0.06	N	388790	100	29 억		165305	N	N	0	N	00	N
69	20230719	131134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	130	2	4.69	2528717670	872878	275.26	2775	3030	2670	3600	1940	2770	2897.09	0.55	0	98952	2960	2865	2785	2690	2610	2825	2650	30	830	100	1660	5	1	29913930	868	21.32	4.59	12	2.92	136.00	632.00	4815	20230526	-39.77	1750	20230427	65.71	4815	-39.77	20230526	1750	65.71	20230427	4815	-39.77	20230526	1750	65.71	20230427	0.06	N	388790	100	29 억		165305	N	N	0	N	00	N
70	20230719	121154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2930	160	2	5.78	2357498645	814129	256.74	2775	3030	2670	3600	1940	2770	2895.84	0.55	0	83126	2960	2865	2785	2690	2610	2825	2650	30	830	100	1660	5	1	29913930	876	21.54	4.64	12	2.72	136.00	632.00	4815	20230526	-39.15	1750	20230427	67.43	4815	-39.15	20230526	1750	67.43	20230427	4815	-39.15	20230526	1750	67.43	20230427	0.06	N	388790	100	29 억		165305	N	N	0	N	00	N
71	20230719	111150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	105	2	3.79	1167211775	412922	130.22	2775	2940	2670	3600	1940	2770	2826.81	0.55	0	32615	2960	2865	2785	2690	2610	2825	2650	30	830	100	1660	5	1	29913930	860	21.14	4.55	12	1.38	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	0.06	N	388790	100	29 억		165305	N	N	0	N	00	N
72	20230719	101139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2725	-45	5	-1.62	284957930	104994	33.11	2775	2775	2670	3600	1940	2770	2713.67	0.55	0	28524	2960	2865	2785	2690	2610	2825	2650	30	830	100	1660	5	1	29913930	815	20.04	4.31	12	0.35	136.00	632.00	4815	20230526	-43.41	1750	20230427	55.71	4815	-43.41	20230526	1750	55.71	20230427	4815	-43.41	20230526	1750	55.71	20230427	0.06	N	388790	100	29 억		165305	N	N	0	N	00	N
73	20230719	091139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	-30	5	-1.08	36658525	13379	4.22	2775	2775	2710	3600	1940	2770	2738.37	0.55	0	-1771	2960	2865	2785	2690	2610	2825	2650	30	830	100	1660	5	1	29913930	820	20.15	4.34	12	0.04	136.00	632.00	4815	20230526	-43.09	1750	20230427	56.57	4815	-43.09	20230526	1750	56.57	20230427	4815	-43.09	20230526	1750	56.57	20230427	0.06	N	388790	100	29 억		165305	N	N	0	N	00	N
74	20230718	161138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-35	5	-1.25	860862535	311500	103.94	2840	2880	2705	3645	1965	2805	2763.58	0.72	0	-39297	2975	2890	2785	2700	2595	2932	2742	29	840	100	1680	5	1	28513930	790	20.37	4.38	12	1.09	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	0.06	N	388790	100	28 억		204580	N	N	0	N	00	N
75	20230718	151138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2765	-40	5	-1.43	837651070	303096	101.14	2840	2880	2705	3645	1965	2805	2763.64	0.72	0	-40169	2975	2890	2785	2700	2595	2932	2742	29	840	100	1680	5	1	28513930	788	20.33	4.38	12	1.06	136.00	632.00	4815	20230526	-42.58	1750	20230427	58.00	4815	-42.58	20230526	1750	58.00	20230427	4815	-42.58	20230526	1750	58.00	20230427	0.06	N	388790	100	28 억		204580	N	N	0	N	00	N
76	20230718	141133	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	-30	5	-1.07	675369965	244180	81.48	2840	2880	2705	3645	1965	2805	2765.85	0.72	0	-43729	2975	2890	2785	2700	2595	2932	2742	29	840	100	1680	5	1	28513930	791	20.40	4.39	12	0.86	136.00	632.00	4815	20230526	-42.37	1750	20230427	58.57	4815	-42.37	20230526	1750	58.57	20230427	4815	-42.37	20230526	1750	58.57	20230427	0.06	N	388790	100	28 억		204580	N	N	0	N	00	N
77	20230718	131133	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-35	5	-1.25	568037940	205321	68.51	2840	2880	2705	3645	1965	2805	2766.57	0.72	0	-52083	2975	2890	2785	2700	2595	2932	2742	29	840	100	1680	5	1	28513930	790	20.37	4.38	12	0.72	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	0.06	N	388790	100	28 억		204580	N	N	0	N	00	N
78	20230718	121145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	-85	5	-3.03	509348030	183938	61.38	2840	2880	2705	3645	1965	2805	2769.11	0.72	0	-47761	2975	2890	2785	2700	2595	2932	2742	29	840	100	1680	5	1	28513930	776	20.00	4.30	12	0.65	136.00	632.00	4815	20230526	-43.51	1750	20230427	55.43	4815	-43.51	20230526	1750	55.43	20230427	4815	-43.51	20230526	1750	55.43	20230427	0.06	N	388790	100	28 억		204580	N	N	0	N	00	N
79	20230718	111143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-75	5	-2.67	478382235	172566	57.58	2840	2880	2705	3645	1965	2805	2772.15	0.72	0	-46001	2975	2890	2785	2700	2595	2932	2742	29	840	100	1680	5	1	28513930	778	20.07	4.32	12	0.61	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	0.06	N	388790	100	28 억		204580	N	N	0	N	00	N
80	20230718	101135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2745	-60	5	-2.14	346545160	124241	41.46	2840	2880	2725	3645	1965	2805	2789.28	0.72	0	-29422	2975	2890	2785	2700	2595	2932	2742	29	840	100	1680	5	1	28513930	783	20.18	4.34	12	0.44	136.00	632.00	4815	20230526	-42.99	1750	20230427	56.86	4815	-42.99	20230526	1750	56.86	20230427	4815	-42.99	20230526	1750	56.86	20230427	0.06	N	388790	100	28 억		204580	N	N	0	N	00	N
81	20230718	091130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2780	-25	5	-0.89	107535210	38006	12.68	2840	2880	2765	3645	1965	2805	2829.49	0.72	0	-3361	2975	2890	2785	2700	2595	2932	2742	29	840	100	1680	5	1	28513930	793	20.44	4.40	12	0.13	136.00	632.00	4815	20230526	-42.26	1750	20230427	58.86	4815	-42.26	20230526	1750	58.86	20230427	4815	-42.26	20230526	1750	58.86	20230427	0.06	N	388790	100	28 억		204580	N	N	0	N	00	N
82	20230717	161134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2805	35	2	1.26	820175250	297001	64.46	2795	2870	2680	3600	1940	2770	2761.43	0.66	0	16280	2956	2862	2806	2712	2656	2835	2685	29	830	100	1660	5	1	28513930	800	20.62	4.44	12	1.04	136.00	632.00	4815	20230526	-41.74	1750	20230427	60.29	4815	-41.74	20230526	1750	60.29	20230427	4815	-41.74	20230526	1750	60.29	20230427	0.06	N	388790	100	28 억		188293	N	N	0	N	00	N
83	20230717	151128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2765	-5	5	-0.18	731297020	265181	57.55	2795	2870	2680	3600	1940	2770	2757.57	0.66	0	10571	2956	2862	2806	2712	2656	2835	2685	29	830	100	1660	5	1	28513930	788	20.33	4.38	12	0.93	136.00	632.00	4815	20230526	-42.58	1750	20230427	58.00	4815	-42.58	20230526	1750	58.00	20230427	4815	-42.58	20230526	1750	58.00	20230427	0.06	N	388790	100	28 억		188293	N	N	0	N	00	N
84	20230717	141132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	0	3	0.00	620561755	224929	48.82	2795	2870	2680	3600	1940	2770	2758.75	0.66	0	15086	2956	2862	2806	2712	2656	2835	2685	29	830	100	1660	5	1	28513930	790	20.37	4.38	12	0.79	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	0.06	N	388790	100	28 억		188293	N	N	0	N	00	N
85	20230717	131121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	0	3	0.00	561014670	203420	44.15	2795	2870	2680	3600	1940	2770	2757.71	0.66	0	26213	2956	2862	2806	2712	2656	2835	2685	29	830	100	1660	5	1	28513930	790	20.37	4.38	12	0.71	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	0.06	N	388790	100	28 억		188293	N	N	0	N	00	N
86	20230717	121131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2785	15	2	0.54	468958115	170388	36.98	2795	2870	2680	3600	1940	2770	2751.94	0.66	0	22307	2956	2862	2806	2712	2656	2835	2685	29	830	100	1660	5	1	28513930	794	20.48	4.41	12	0.60	136.00	632.00	4815	20230526	-42.16	1750	20230427	59.14	4815	-42.16	20230526	1750	59.14	20230427	4815	-42.16	20230526	1750	59.14	20230427	0.06	N	388790	100	28 억		188293	N	N	0	N	00	N
87	20230717	111123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	-20	5	-0.72	453669805	164868	35.78	2795	2870	2680	3600	1940	2770	2751.33	0.66	0	21397	2956	2862	2806	2712	2656	2835	2685	29	830	100	1660	5	1	28513930	784	20.22	4.35	12	0.58	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	4815	-42.89	20230526	1750	57.14	20230427	4815	-42.89	20230526	1750	57.14	20230427	0.06	N	388790	100	28 억		188293	N	N	0	N	00	N
88	20230717	101122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	0	3	0.00	349002775	127242	27.62	2795	2805	2680	3600	1940	2770	2742.09	0.66	0	25254	2956	2862	2806	2712	2656	2835	2685	29	830	100	1660	5	1	28513930	790	20.37	4.38	12	0.45	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	0.06	N	388790	100	28 억		188293	N	N	0	N	00	N
89	20230717	091123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2700	-70	5	-2.53	153870515	56041	12.16	2795	2795	2685	3600	1940	2770	2744.13	0.66	0	-16549	2956	2862	2806	2712	2656	2835	2685	29	830	100	1660	5	1	28513930	770	19.85	4.27	12	0.20	136.00	632.00	4815	20230526	-43.93	1750	20230427	54.29	4815	-43.93	20230526	1750	54.29	20230427	4815	-43.93	20230526	1750	54.29	20230427	0.06	N	388790	100	28 억		188293	N	N	0	N	00	N
90	20230714	161122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-135	5	-4.65	1271677265	455592	139.12	2840	2900	2750	3775	2035	2905	2791.27	0.77	0	-38532	3018	2961	2888	2831	2758	2990	2860	29	870	100	1740	5	1	28513930	790	20.37	4.38	12	1.60	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	0.06	N	388790	100	28 억		220106	N	N	0	N	00	N
91	20230714	151125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	-130	5	-4.48	1171581385	419371	128.06	2840	2900	2750	3775	2035	2905	2793.66	0.77	0	-31508	3018	2961	2888	2831	2758	2990	2860	29	870	100	1740	5	1	28513930	791	20.40	4.39	12	1.47	136.00	632.00	4815	20230526	-42.37	1750	20230427	58.57	4815	-42.37	20230526	1750	58.57	20230427	4815	-42.37	20230526	1750	58.57	20230427	0.06	N	388790	100	28 억		220106	N	N	0	N	00	N
92	20230714	141132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2805	-100	5	-3.44	1041928740	372746	113.82	2840	2900	2750	3775	2035	2905	2795.28	0.77	0	-13051	3018	2961	2888	2831	2758	2990	2860	29	870	100	1740	5	1	28513930	800	20.62	4.44	12	1.31	136.00	632.00	4815	20230526	-41.74	1750	20230427	60.29	4815	-41.74	20230526	1750	60.29	20230427	4815	-41.74	20230526	1750	60.29	20230427	0.06	N	388790	100	28 억		220106	N	N	0	N	00	N
93	20230714	131117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2785	-120	5	-4.13	852384205	305244	93.21	2840	2900	2750	3775	2035	2905	2792.47	0.77	0	4344	3018	2961	2888	2831	2758	2990	2860	29	870	100	1740	5	1	28513930	794	20.48	4.41	12	1.07	136.00	632.00	4815	20230526	-42.16	1750	20230427	59.14	4815	-42.16	20230526	1750	59.14	20230427	4815	-42.16	20230526	1750	59.14	20230427	0.06	N	388790	100	28 억		220106	N	N	0	N	00	N
94	20230714	121116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-135	5	-4.65	789304215	282533	86.28	2840	2900	2750	3775	2035	2905	2793.67	0.77	0	2790	3018	2961	2888	2831	2758	2990	2860	29	870	100	1740	5	1	28513930	790	20.37	4.38	12	0.99	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	0.06	N	388790	100	28 억		220106	N	N	0	N	00	N
95	20230714	111130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	-130	5	-4.48	676162650	241610	73.78	2840	2900	2760	3775	2035	2905	2798.57	0.77	0	-1566	3018	2961	2888	2831	2758	2990	2860	29	870	100	1740	5	1	28513930	791	20.40	4.39	12	0.85	136.00	632.00	4815	20230526	-42.37	1750	20230427	58.57	4815	-42.37	20230526	1750	58.57	20230427	4815	-42.37	20230526	1750	58.57	20230427	0.06	N	388790	100	28 억		220106	N	N	0	N	00	N
96	20230714	101130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	-115	5	-3.96	497189665	177310	54.14	2840	2900	2760	3775	2035	2905	2804.07	0.77	0	-7977	3018	2961	2888	2831	2758	2990	2860	29	870	100	1740	5	1	28513930	796	20.51	4.41	12	0.62	136.00	632.00	4815	20230526	-42.06	1750	20230427	59.43	4815	-42.06	20230526	1750	59.43	20230427	4815	-42.06	20230526	1750	59.43	20230427	0.06	N	388790	100	28 억		220106	N	N	0	N	00	N
97	20230714	091125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2845	-60	5	-2.07	102891490	36188	11.05	2840	2900	2830	3775	2035	2905	2843.25	0.77	0	-7802	3018	2961	2888	2831	2758	2990	2860	29	870	100	1740	5	1	28513930	811	20.92	4.50	12	0.13	136.00	632.00	4815	20230526	-40.91	1750	20230427	62.57	4815	-40.91	20230526	1750	62.57	20230427	4815	-40.91	20230526	1750	62.57	20230427	0.06	N	388790	100	28 억		220106	N	N	0	N	00	N
98	20230713	161118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2905	15	2	0.52	926872980	322400	109.84	2895	2945	2815	3755	2025	2890	2874.90	0.82	0	-15844	3010	2950	2890	2830	2770	2920	2800	29	865	100	1730	5	1	28513930	828	21.36	4.60	12	1.13	136.00	632.00	4815	20230526	-39.67	1750	20230427	66.00	4815	-39.67	20230526	1750	66.00	20230427	4815	-39.67	20230526	1750	66.00	20230427	0.05	N	388790	100	28 억		234812	N	N	0	N	00	N
99	20230713	151114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	-40	5	-1.38	848579365	295304	100.60	2895	2945	2815	3755	2025	2890	2873.58	0.82	0	-5447	3010	2950	2890	2830	2770	2920	2800	29	865	100	1730	5	1	28513930	813	20.96	4.51	12	1.04	136.00	632.00	4815	20230526	-40.81	1750	20230427	62.86	4815	-40.81	20230526	1750	62.86	20230427	4815	-40.81	20230526	1750	62.86	20230427	0.05	N	388790	100	28 억		234812	N	N	0	N	00	N
100	20230713	141113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2825	-65	5	-2.25	727462910	252492	86.02	2895	2945	2825	3755	2025	2890	2881.13	0.82	0	9133	3010	2950	2890	2830	2770	2920	2800	29	865	100	1730	5	1	28513930	806	20.77	4.47	12	0.89	136.00	632.00	4815	20230526	-41.33	1750	20230427	61.43	4815	-41.33	20230526	1750	61.43	20230427	4815	-41.33	20230526	1750	61.43	20230427	0.05	N	388790	100	28 억		234812	N	N	0	N	00	N
101	20230713	131118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	-10	5	-0.35	532175285	183809	62.62	2895	2945	2830	3755	2025	2890	2895.26	0.82	0	25303	3010	2950	2890	2830	2770	2920	2800	29	865	100	1730	5	1	28513930	821	21.18	4.56	12	0.64	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	4815	-40.19	20230526	1750	64.57	20230427	4815	-40.19	20230526	1750	64.57	20230427	0.05	N	388790	100	28 억		234812	N	N	0	N	00	N
102	20230713	121112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	-5	5	-0.17	445736810	153886	52.43	2895	2945	2830	3755	2025	2890	2896.54	0.82	0	32892	3010	2950	2890	2830	2770	2920	2800	29	865	100	1730	5	1	28513930	823	21.21	4.56	12	0.54	136.00	632.00	4815	20230526	-40.08	1750	20230427	64.86	4815	-40.08	20230526	1750	64.86	20230427	4815	-40.08	20230526	1750	64.86	20230427	0.05	N	388790	100	28 억		234812	N	N	0	N	00	N
103	20230713	111116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2905	15	2	0.52	334621875	115520	39.36	2895	2945	2830	3755	2025	2890	2896.66	0.82	0	22467	3010	2950	2890	2830	2770	2920	2800	29	865	100	1730	5	1	28513930	828	21.36	4.60	12	0.41	136.00	632.00	4815	20230526	-39.67	1750	20230427	66.00	4815	-39.67	20230526	1750	66.00	20230427	4815	-39.67	20230526	1750	66.00	20230427	0.05	N	388790	100	28 억		234812	N	N	0	N	00	N
104	20230713	101109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	10	2	0.35	225650545	78119	26.61	2895	2925	2830	3755	2025	2890	2888.55	0.82	0	19534	3010	2950	2890	2830	2770	2920	2800	29	865	100	1730	5	1	28513930	827	21.32	4.59	12	0.27	136.00	632.00	4815	20230526	-39.77	1750	20230427	65.71	4815	-39.77	20230526	1750	65.71	20230427	4815	-39.77	20230526	1750	65.71	20230427	0.05	N	388790	100	28 억		234812	N	N	0	N	00	N
105	20230713	091112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-20	5	-0.69	69525765	24131	8.22	2895	2915	2830	3755	2025	2890	2881.18	0.82	0	5814	3010	2950	2890	2830	2770	2920	2800	29	865	100	1730	5	1	28513930	818	21.10	4.54	12	0.08	136.00	632.00	4815	20230526	-40.39	1750	20230427	64.00	4815	-40.39	20230526	1750	64.00	20230427	4815	-40.39	20230526	1750	64.00	20230427	0.05	N	388790	100	28 억		234812	N	N	0	N	00	N
106	20230712	161109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2890	15	2	0.52	836911450	290654	61.10	2920	2950	2830	3735	2015	2875	2879.38	0.82	0	714	2971	2922	2856	2807	2741	2947	2832	29	860	100	1720	5	1	28513930	824	21.25	4.57	12	1.02	136.00	632.00	4815	20230526	-39.98	1750	20230427	65.14	4815	-39.98	20230526	1750	65.14	20230427	4815	-39.98	20230526	1750	65.14	20230427	0.06	N	388790	100	28 억		232596	N	N	0	N	00	N
107	20230712	151059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	5	2	0.17	812903980	282342	59.35	2920	2950	2830	3735	2015	2875	2879.15	0.82	0	1174	2971	2922	2856	2807	2741	2947	2832	29	860	100	1720	5	1	28513930	821	21.18	4.56	12	0.99	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	4815	-40.19	20230526	1750	64.57	20230427	4815	-40.19	20230526	1750	64.57	20230427	0.06	N	388790	100	28 억		232596	N	N	0	N	00	N
108	20230712	141056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	0	3	0.00	765956125	266086	55.94	2920	2950	2830	3735	2015	2875	2878.60	0.82	0	5729	2971	2922	2856	2807	2741	2947	2832	29	860	100	1720	5	1	28513930	820	21.14	4.55	12	0.93	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	0.06	N	388790	100	28 억		232596	N	N	0	N	00	N
109	20230712	131057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	5	2	0.17	549166010	191539	40.27	2920	2920	2830	3735	2015	2875	2867.12	0.82	0	1546	2971	2922	2856	2807	2741	2947	2832	29	860	100	1720	5	1	28513930	821	21.18	4.56	12	0.67	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	4815	-40.19	20230526	1750	64.57	20230427	4815	-40.19	20230526	1750	64.57	20230427	0.06	N	388790	100	28 억		232596	N	N	0	N	00	N
110	20230712	121104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-5	5	-0.17	519621950	181261	38.10	2920	2920	2830	3735	2015	2875	2866.70	0.82	0	2602	2971	2922	2856	2807	2741	2947	2832	29	860	100	1720	5	1	28513930	818	21.10	4.54	12	0.64	136.00	632.00	4815	20230526	-40.39	1750	20230427	64.00	4815	-40.39	20230526	1750	64.00	20230427	4815	-40.39	20230526	1750	64.00	20230427	0.06	N	388790	100	28 억		232596	N	N	0	N	00	N
111	20230712	111103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2860	-15	5	-0.52	459009275	160079	33.65	2920	2920	2830	3735	2015	2875	2867.39	0.82	0	5028	2971	2922	2856	2807	2741	2947	2832	29	860	100	1720	5	1	28513930	815	21.03	4.53	12	0.56	136.00	632.00	4815	20230526	-40.60	1750	20230427	63.43	4815	-40.60	20230526	1750	63.43	20230427	4815	-40.60	20230526	1750	63.43	20230427	0.06	N	388790	100	28 억		232596	N	N	0	N	00	N
112	20230712	101103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	5	2	0.17	363314795	126834	26.66	2920	2920	2830	3735	2015	2875	2864.48	0.82	0	-5061	2971	2922	2856	2807	2741	2947	2832	29	860	100	1720	5	1	28513930	821	21.18	4.56	12	0.44	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	4815	-40.19	20230526	1750	64.57	20230427	4815	-40.19	20230526	1750	64.57	20230427	0.06	N	388790	100	28 억		232596	N	N	0	N	00	N
113	20230712	091105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-5	5	-0.17	128740590	44722	9.40	2920	2920	2855	3735	2015	2875	2878.69	0.82	0	1284	2971	2922	2856	2807	2741	2947	2832	29	860	100	1720	5	1	28513930	818	21.10	4.54	12	0.16	136.00	632.00	4815	20230526	-40.39	1750	20230427	64.00	4815	-40.39	20230526	1750	64.00	20230427	4815	-40.39	20230526	1750	64.00	20230427	0.06	N	388790	100	28 억		232596	N	N	0	N	00	N
114	20230711	161049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	75	2	2.68	1327916470	466153	98.74	2840	2905	2790	3640	1960	2800	2848.59	0.76	0	16018	2953	2876	2793	2716	2633	2835	2675	29	840	100	1680	5	1	28513930	820	21.14	4.55	12	1.63	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	0.05	N	388790	100	28 억		216200	N	N	0	N	00	N
115	20230711	151045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	75	2	2.68	1206420610	423954	89.80	2840	2905	2790	3640	1960	2800	2845.64	0.76	0	23517	2953	2876	2793	2716	2633	2835	2675	29	840	100	1680	5	1	28513930	820	21.14	4.55	12	1.49	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	0.05	N	388790	100	28 억		216200	N	N	0	N	00	N
116	20230711	141037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2845	45	2	1.61	1055906320	370951	78.57	2840	2905	2790	3640	1960	2800	2846.48	0.76	0	18633	2953	2876	2793	2716	2633	2835	2675	29	840	100	1680	5	1	28513930	811	20.92	4.50	12	1.30	136.00	632.00	4815	20230526	-40.91	1750	20230427	62.57	4815	-40.91	20230526	1750	62.57	20230427	4815	-40.91	20230526	1750	62.57	20230427	0.05	N	388790	100	28 억		216200	N	N	0	N	00	N
117	20230711	131027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	30	2	1.07	933976085	327965	69.47	2840	2905	2790	3640	1960	2800	2847.79	0.76	0	30229	2953	2876	2793	2716	2633	2835	2675	29	840	100	1680	5	1	28513930	807	20.81	4.48	12	1.15	136.00	632.00	4815	20230526	-41.23	1750	20230427	61.71	4815	-41.23	20230526	1750	61.71	20230427	4815	-41.23	20230526	1750	61.71	20230427	0.05	N	388790	100	28 억		216200	N	N	0	N	00	N
118	20230711	121050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	50	2	1.79	818928705	287476	60.89	2840	2905	2790	3640	1960	2800	2848.69	0.76	0	23913	2953	2876	2793	2716	2633	2835	2675	29	840	100	1680	5	1	28513930	813	20.96	4.51	12	1.01	136.00	632.00	4815	20230526	-40.81	1750	20230427	62.86	4815	-40.81	20230526	1750	62.86	20230427	4815	-40.81	20230526	1750	62.86	20230427	0.05	N	388790	100	28 억		216200	N	N	0	N	00	N
119	20230711	111055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	70	2	2.50	596590225	210124	44.51	2840	2880	2790	3640	1960	2800	2839.23	0.76	0	42870	2953	2876	2793	2716	2633	2835	2675	29	840	100	1680	5	1	28513930	818	21.10	4.54	12	0.74	136.00	632.00	4815	20230526	-40.39	1750	20230427	64.00	4815	-40.39	20230526	1750	64.00	20230427	4815	-40.39	20230526	1750	64.00	20230427	0.05	N	388790	100	28 억		216200	N	N	0	N	00	N
120	20230711	101054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2840	40	2	1.43	407803840	144179	30.54	2840	2870	2790	3640	1960	2800	2828.46	0.76	0	16570	2953	2876	2793	2716	2633	2835	2675	29	840	100	1680	5	1	28513930	810	20.88	4.49	12	0.51	136.00	632.00	4815	20230526	-41.02	1750	20230427	62.29	4815	-41.02	20230526	1750	62.29	20230427	4815	-41.02	20230526	1750	62.29	20230427	0.05	N	388790	100	28 억		216200	N	N	0	N	00	N
121	20230711	091048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	30	2	1.07	71222040	25352	5.37	2840	2845	2790	3640	1960	2800	2809.33	0.76	0	-11860	2953	2876	2793	2716	2633	2835	2675	29	840	100	1680	5	1	28513930	807	20.81	4.48	12	0.09	136.00	632.00	4815	20230526	-41.23	1750	20230427	61.71	4815	-41.23	20230526	1750	61.71	20230427	4815	-41.23	20230526	1750	61.71	20230427	0.05	N	388790	100	28 억		216200	N	N	0	N	00	N
122	20230710	161040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2800	-40	5	-1.41	1316285400	470266	11.25	2840	2870	2710	3690	1990	2840	2799.01	0.53	0	65812	3526	3182	2981	2637	2436	3082	2537	29	850	100	1700	5	1	28513930	798	20.59	4.43	12	1.65	136.00	632.00	4815	20230526	-41.85	1750	20230427	60.00	4815	-41.85	20230526	1750	60.00	20230427	4815	-41.85	20230526	1750	60.00	20230427	0.09	N	388790	100	28 억		151272	N	N	0	N	00	N
123	20230710	151044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	-50	5	-1.76	1247710230	445733	10.67	2840	2870	2710	3690	1990	2840	2799.22	0.53	0	63427	3526	3182	2981	2637	2436	3082	2537	29	850	100	1700	5	1	28513930	796	20.51	4.41	12	1.56	136.00	632.00	4815	20230526	-42.06	1750	20230427	59.43	4815	-42.06	20230526	1750	59.43	20230427	4815	-42.06	20230526	1750	59.43	20230427	0.09	N	388790	100	28 억		151272	N	N	0	N	00	N
124	20230710	141031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2805	-35	5	-1.23	1072863570	383571	9.18	2840	2870	2710	3690	1990	2840	2797.03	0.53	0	75755	3526	3182	2981	2637	2436	3082	2537	29	850	100	1700	5	1	28513930	800	20.62	4.44	12	1.35	136.00	632.00	4815	20230526	-41.74	1750	20230427	60.29	4815	-41.74	20230526	1750	60.29	20230427	4815	-41.74	20230526	1750	60.29	20230427	0.09	N	388790	100	28 억		151272	N	N	0	N	00	N
125	20230710	131020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2800	-40	5	-1.41	1027109945	367285	8.79	2840	2870	2710	3690	1990	2840	2796.48	0.53	0	73219	3526	3182	2981	2637	2436	3082	2537	29	850	100	1700	5	1	28513930	798	20.59	4.43	12	1.29	136.00	632.00	4815	20230526	-41.85	1750	20230427	60.00	4815	-41.85	20230526	1750	60.00	20230427	4815	-41.85	20230526	1750	60.00	20230427	0.09	N	388790	100	28 억		151272	N	N	0	N	00	N
126	20230710	121049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2825	-15	5	-0.53	951864540	340422	8.15	2840	2870	2710	3690	1990	2840	2796.12	0.53	0	71198	3526	3182	2981	2637	2436	3082	2537	29	850	100	1700	5	1	28513930	806	20.77	4.47	12	1.19	136.00	632.00	4815	20230526	-41.33	1750	20230427	61.43	4815	-41.33	20230526	1750	61.43	20230427	4815	-41.33	20230526	1750	61.43	20230427	0.09	N	388790	100	28 억		151272	N	N	0	N	00	N
127	20230710	111044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2810	-30	5	-1.06	900797995	322333	7.71	2840	2870	2710	3690	1990	2840	2794.61	0.53	0	71314	3526	3182	2981	2637	2436	3082	2537	29	850	100	1700	5	1	28513930	801	20.66	4.45	12	1.13	136.00	632.00	4815	20230526	-41.64	1750	20230427	60.57	4815	-41.64	20230526	1750	60.57	20230427	4815	-41.64	20230526	1750	60.57	20230427	0.09	N	388790	100	28 억		151272	N	N	0	N	00	N
128	20230710	101045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	10	2	0.35	679278070	243552	5.83	2840	2870	2710	3690	1990	2840	2789.03	0.53	0	76941	3526	3182	2981	2637	2436	3082	2537	29	850	100	1700	5	1	28513930	813	20.96	4.51	12	0.85	136.00	632.00	4815	20230526	-40.81	1750	20230427	62.86	4815	-40.81	20230526	1750	62.86	20230427	4815	-40.81	20230526	1750	62.86	20230427	0.09	N	388790	100	28 억		151272	N	N	0	N	00	N
129	20230710	091036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2795	-45	5	-1.58	242745680	87283	2.09	2840	2850	2710	3690	1990	2840	2781.07	0.53	0	30263	3526	3182	2981	2637	2436	3082	2537	29	850	100	1700	5	1	28513930	797	20.55	4.42	12	0.31	136.00	632.00	4815	20230526	-41.95	1750	20230427	59.71	4815	-41.95	20230526	1750	59.71	20230427	4815	-41.95	20230526	1750	59.71	20230427	0.09	N	388790	100	28 억		151272	N	N	0	N	00	N
130	20230707	161033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2840	-170	5	-5.65	12974204035	4166769	822.77	2955	3325	2780	3910	2110	3010	3114.29	1.43	0	-260592	3200	3105	3015	2920	2830	3060	2875	29	900	100	1800	5	1	28513930	810	20.88	4.49	12	14.61	136.00	632.00	4815	20230526	-41.02	1750	20230427	62.29	4815	-41.02	20230526	1750	62.29	20230427	4815	-41.02	20230526	1750	62.29	20230427	0.12	N	388790	100	28 억		407951	N	N	0	N	00	N
131	20230707	151033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2825	-185	5	-6.15	12732731960	4081205	805.88	2955	3325	2780	3910	2110	3010	3119.85	1.43	0	-279767	3200	3105	3015	2920	2830	3060	2875	29	900	100	1800	5	1	28513930	806	20.77	4.47	12	14.31	136.00	632.00	4815	20230526	-41.33	1750	20230427	61.43	4815	-41.33	20230526	1750	61.43	20230427	4815	-41.33	20230526	1750	61.43	20230427	0.12	N	388790	100	28 억		407951	N	N	0	N	00	N
132	20230707	141052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	-125	5	-4.15	12169852110	3882663	766.67	2955	3325	2875	3910	2110	3010	3134.41	1.43	0	-283195	3200	3105	3015	2920	2830	3060	2875	29	900	100	1800	5	1	28513930	823	21.21	4.56	12	13.62	136.00	632.00	4815	20230526	-40.08	1750	20230427	64.86	4815	-40.08	20230526	1750	64.86	20230427	4815	-40.08	20230526	1750	64.86	20230427	0.12	N	388790	100	28 억		407951	N	N	0	N	00	N
133	20230707	131040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	-110	5	-3.65	11969294915	3813193	752.95	2955	3325	2875	3910	2110	3010	3138.92	1.43	0	-272291	3200	3105	3015	2920	2830	3060	2875	29	900	100	1800	5	1	28513930	827	21.32	4.59	12	13.37	136.00	632.00	4815	20230526	-39.77	1750	20230427	65.71	4815	-39.77	20230526	1750	65.71	20230427	4815	-39.77	20230526	1750	65.71	20230427	0.12	N	388790	100	28 억		407951	N	N	0	N	00	N
134	20230707	121043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2940	-70	5	-2.33	11639705440	3699580	730.52	2955	3325	2875	3910	2110	3010	3146.22	1.43	0	-267032	3200	3105	3015	2920	2830	3060	2875	29	900	100	1800	5	1	28513930	838	21.62	4.65	12	12.97	136.00	632.00	4815	20230526	-38.94	1750	20230427	68.00	4815	-38.94	20230526	1750	68.00	20230427	4815	-38.94	20230526	1750	68.00	20230427	0.12	N	388790	100	28 억		407951	N	N	0	N	00	N
135	20230707	111050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	-100	5	-3.32	11177889920	3541175	699.24	2955	3325	2895	3910	2110	3010	3156.55	1.43	0	-260798	3200	3105	3015	2920	2830	3060	2875	29	900	100	1800	5	1	28513930	830	21.40	4.60	12	12.42	136.00	632.00	4815	20230526	-39.56	1750	20230427	66.29	4815	-39.56	20230526	1750	66.29	20230427	4815	-39.56	20230526	1750	66.29	20230427	0.12	N	388790	100	28 억		407951	N	N	0	N	00	N
136	20230707	101032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	160	2	5.32	2943769050	931470	183.93	2955	3240	2955	3910	2110	3010	3160.35	1.43	0	-155941	3200	3105	3015	2920	2830	3060	2875	29	900	100	1800	5	1	28513930	904	23.31	5.02	12	3.27	136.00	632.00	4815	20230526	-34.16	1750	20230427	81.14	4815	-34.16	20230526	1750	81.14	20230427	4815	-34.16	20230526	1750	81.14	20230427	0.12	N	388790	100	28 억		407951	N	N	0	N	00	N
137	20230707	091035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2990	-20	5	-0.66	68019515	22936	4.53	2955	2995	2955	3910	2110	3010	2965.62	1.43	0	12377	3200	3105	3015	2920	2830	3060	2875	29	900	100	1800	5	1	28513930	853	21.99	4.73	12	0.08	136.00	632.00	4815	20230526	-37.90	1750	20230427	70.86	4815	-37.90	20230526	1750	70.86	20230427	4815	-37.90	20230526	1750	70.86	20230427	0.12	N	388790	100	28 억		407951	N	N	0	N	00	N
138	20230706	161035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3010	-85	5	-2.75	1482661150	497396	78.04	3110	3110	2925	4020	2170	3095	2980.31	1.30	0	37438	3225	3160	3085	3020	2945	3165	3025	29	925	100	1850	5	1	28513930	858	22.13	4.76	12	1.74	136.00	632.00	4815	20230526	-37.49	1750	20230427	72.00	4815	-37.49	20230526	1750	72.00	20230427	4815	-37.49	20230526	1750	72.00	20230427	0.11	N	388790	100	28 억		371360	N	N	0	N	00	N
139	20230706	151035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2960	-135	5	-4.36	1392802325	467430	73.34	3110	3110	2925	4020	2170	3095	2979.69	1.30	0	35071	3225	3160	3085	3020	2945	3165	3025	29	925	100	1850	5	1	28513930	844	21.76	4.68	12	1.64	136.00	632.00	4815	20230526	-38.53	1750	20230427	69.14	4815	-38.53	20230526	1750	69.14	20230427	4815	-38.53	20230526	1750	69.14	20230427	0.11	N	388790	100	28 억		371360	N	N	0	N	00	N
140	20230706	141036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3010	-85	5	-2.75	1232120510	413305	64.84	3110	3110	2925	4020	2170	3095	2981.13	1.30	0	22395	3225	3160	3085	3020	2945	3165	3025	29	925	100	1850	5	1	28513930	858	22.13	4.76	12	1.45	136.00	632.00	4815	20230526	-37.49	1750	20230427	72.00	4815	-37.49	20230526	1750	72.00	20230427	4815	-37.49	20230526	1750	72.00	20230427	0.11	N	388790	100	28 억		371360	N	N	0	N	00	N
141	20230706	131032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2950	-145	5	-4.68	1081560980	362499	56.87	3110	3110	2925	4020	2170	3095	2983.61	1.30	0	16054	3225	3160	3085	3020	2945	3165	3025	29	925	100	1850	5	1	28513930	841	21.69	4.67	12	1.27	136.00	632.00	4815	20230526	-38.73	1750	20230427	68.57	4815	-38.73	20230526	1750	68.57	20230427	4815	-38.73	20230526	1750	68.57	20230427	0.11	N	388790	100	28 억		371360	N	N	0	N	00	N
142	20230706	120959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3005	-90	5	-2.91	935350240	313203	49.14	3110	3110	2925	4020	2170	3095	2986.39	1.30	0	13442	3225	3160	3085	3020	2945	3165	3025	29	925	100	1850	5	1	28513930	857	22.10	4.75	12	1.10	136.00	632.00	4815	20230526	-37.59	1750	20230427	71.71	4815	-37.59	20230526	1750	71.71	20230427	4815	-37.59	20230526	1750	71.71	20230427	0.11	N	388790	100	28 억		371360	N	N	0	N	00	N
143	20230706	111039	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3025	-70	5	-2.26	866668360	290336	45.55	3110	3110	2925	4020	2170	3095	2985.04	1.30	0	11817	3225	3160	3085	3020	2945	3165	3025	29	925	100	1850	5	1	28513930	863	22.24	4.79	12	1.02	136.00	632.00	4815	20230526	-37.18	1750	20230427	72.86	4815	-37.18	20230526	1750	72.86	20230427	4815	-37.18	20230526	1750	72.86	20230427	0.11	N	388790	100	28 억		371360	N	N	0	N	00	N
144	20230706	101035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2970	-125	5	-4.04	730259140	245253	38.48	3110	3110	2925	4020	2170	3095	2977.56	1.30	0	8841	3225	3160	3085	3020	2945	3165	3025	29	925	100	1850	5	1	28513930	847	21.84	4.70	12	0.86	136.00	632.00	4815	20230526	-38.32	1750	20230427	69.71	4815	-38.32	20230526	1750	69.71	20230427	4815	-38.32	20230526	1750	69.71	20230427	0.11	N	388790	100	28 억		371360	N	N	0	N	00	N
145	20230706	091034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2970	-125	5	-4.04	305245335	102116	16.02	3110	3110	2925	4020	2170	3095	2989.16	1.30	0	-22523	3225	3160	3085	3020	2945	3165	3025	29	925	100	1850	5	1	28513930	847	21.84	4.70	12	0.36	136.00	632.00	4815	20230526	-38.32	1750	20230427	69.71	4815	-38.32	20230526	1750	69.71	20230427	4815	-38.32	20230526	1750	69.71	20230427	0.11	N	388790	100	28 억		371360	N	N	0	N	00	N
146	20230705	161029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	20	2	0.65	1935790820	628554	32.30	3095	3150	3010	3995	2155	3075	3079.71	1.32	0	-4554	3451	3262	3076	2887	2701	3170	2795	29	920	100	1840	5	1	28513930	883	22.76	4.90	12	2.20	136.00	632.00	4815	20230526	-35.72	1750	20230427	76.86	4815	-35.72	20230526	1750	76.86	20230427	4815	-35.72	20230526	1750	76.86	20230427	0.12	N	388790	100	28 억		376311	N	N	0	N	00	N
147	20230705	151026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	25	2	0.81	1837358940	596681	30.66	3095	3150	3010	3995	2155	3075	3079.30	1.32	0	-4372	3451	3262	3076	2887	2701	3170	2795	29	920	100	1840	5	1	28513930	884	22.79	4.91	12	2.09	136.00	632.00	4815	20230526	-35.62	1750	20230427	77.14	4815	-35.62	20230526	1750	77.14	20230427	4815	-35.62	20230526	1750	77.14	20230427	0.12	N	388790	100	28 억		376311	N	N	0	N	00	N
148	20230705	141014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	10	2	0.33	1562146815	507883	26.10	3095	3150	3010	3995	2155	3075	3075.80	1.32	0	-9511	3451	3262	3076	2887	2701	3170	2795	29	920	100	1840	5	1	28513930	880	22.68	4.88	12	1.78	136.00	632.00	4815	20230526	-35.93	1750	20230427	76.29	4815	-35.93	20230526	1750	76.29	20230427	4815	-35.93	20230526	1750	76.29	20230427	0.12	N	388790	100	28 억		376311	N	N	0	N	00	N
149	20230705	131017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	20	2	0.65	1456609665	473601	24.34	3095	3150	3010	3995	2155	3075	3075.61	1.32	0	-2125	3451	3262	3076	2887	2701	3170	2795	29	920	100	1840	5	1	28513930	883	22.76	4.90	12	1.66	136.00	632.00	4815	20230526	-35.72	1750	20230427	76.86	4815	-35.72	20230526	1750	76.86	20230427	4815	-35.72	20230526	1750	76.86	20230427	0.12	N	388790	100	28 억		376311	N	N	0	N	00	N
150	20230705	121015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-25	5	-0.81	1152158385	373439	19.19	3095	3150	3035	3995	2155	3075	3085.27	1.32	0	15555	3451	3262	3076	2887	2701	3170	2795	29	920	100	1840	5	1	28513930	870	22.43	4.83	12	1.31	136.00	632.00	4815	20230526	-36.66	1750	20230427	74.29	4815	-36.66	20230526	1750	74.29	20230427	4815	-36.66	20230526	1750	74.29	20230427	0.12	N	388790	100	28 억		376311	N	N	0	N	00	N
151	20230705	111026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-5	5	-0.16	979445355	316941	16.29	3095	3150	3035	3995	2155	3075	3090.31	1.32	0	36690	3451	3262	3076	2887	2701	3170	2795	29	920	100	1840	5	1	28513930	875	22.57	4.86	12	1.11	136.00	632.00	4815	20230526	-36.24	1750	20230427	75.43	4815	-36.24	20230526	1750	75.43	20230427	4815	-36.24	20230526	1750	75.43	20230427	0.12	N	388790	100	28 억		376311	N	N	0	N	00	N
152	20230705	101018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	35	2	1.14	752110755	243712	12.52	3095	3150	3035	3995	2155	3075	3086.06	1.32	0	43823	3451	3262	3076	2887	2701	3170	2795	29	920	100	1840	5	1	28513930	887	22.87	4.92	12	0.85	136.00	632.00	4815	20230526	-35.41	1750	20230427	77.71	4815	-35.41	20230526	1750	77.71	20230427	4815	-35.41	20230526	1750	77.71	20230427	0.12	N	388790	100	28 억		376311	N	N	0	N	00	N
153	20230705	091016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	5	2	0.16	179155045	58240	2.99	3095	3105	3035	3995	2155	3075	3076.15	1.32	0	5120	3451	3262	3076	2887	2701	3170	2795	29	920	100	1840	5	1	28513930	878	22.65	4.87	12	0.20	136.00	632.00	4815	20230526	-36.03	1750	20230427	76.00	4815	-36.03	20230526	1750	76.00	20230427	4815	-36.03	20230526	1750	76.00	20230427	0.12	N	388790	100	28 억		376311	N	N	0	N	00	N
154	20230704	161011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-225	5	-6.82	5843971630	1937104	359.44	3265	3265	2890	4290	2310	3300	3016.60	0.79	0	154318	3433	3366	3303	3236	3173	3400	3270	29	990	100	1980	5	1	28513930	877	22.61	4.87	12	6.79	136.00	632.00	4815	20230526	-36.14	1750	20230427	75.71	4815	-36.14	20230526	1750	75.71	20230427	4815	-36.14	20230526	1750	75.71	20230427	0.11	N	388790	100	28 억		225872	N	N	0	N	00	N
155	20230704	151001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	-255	5	-7.73	5573757750	1848960	343.08	3265	3265	2890	4290	2310	3300	3014.47	0.79	0	150782	3433	3366	3303	3236	3173	3400	3270	29	990	100	1980	5	1	28513930	868	22.39	4.82	12	6.48	136.00	632.00	4815	20230526	-36.76	1750	20230427	74.00	4815	-36.76	20230526	1750	74.00	20230427	4815	-36.76	20230526	1750	74.00	20230427	0.11	N	388790	100	28 억		225872	N	N	0	N	00	N
156	20230704	141005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3025	-275	5	-8.33	5365123930	1780369	330.35	3265	3265	2890	4290	2310	3300	3013.42	0.79	0	157504	3433	3366	3303	3236	3173	3400	3270	29	990	100	1980	5	1	28513930	863	22.24	4.79	12	6.24	136.00	632.00	4815	20230526	-37.18	1750	20230427	72.86	4815	-37.18	20230526	1750	72.86	20230427	4815	-37.18	20230526	1750	72.86	20230427	0.11	N	388790	100	28 억		225872	N	N	0	N	00	N
157	20230704	130954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	-265	5	-8.03	5188076325	1721798	319.49	3265	3265	2890	4290	2310	3300	3013.11	0.79	0	163066	3433	3366	3303	3236	3173	3400	3270	29	990	100	1980	5	1	28513930	865	22.32	4.80	12	6.04	136.00	632.00	4815	20230526	-36.97	1750	20230427	73.43	4815	-36.97	20230526	1750	73.43	20230427	4815	-36.97	20230526	1750	73.43	20230427	0.11	N	388790	100	28 억		225872	N	N	0	N	00	N
158	20230704	121004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3020	-280	5	-8.48	4951529555	1643434	304.95	3265	3265	2890	4290	2310	3300	3012.85	0.79	0	172377	3433	3366	3303	3236	3173	3400	3270	29	990	100	1980	5	1	28513930	861	22.21	4.78	12	5.76	136.00	632.00	4815	20230526	-37.28	1750	20230427	72.57	4815	-37.28	20230526	1750	72.57	20230427	4815	-37.28	20230526	1750	72.57	20230427	0.11	N	388790	100	28 억		225872	N	N	0	N	00	N
159	20230704	110957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3005	-295	5	-8.94	4516249955	1498627	278.08	3265	3265	2890	4290	2310	3300	3013.51	0.79	0	205211	3433	3366	3303	3236	3173	3400	3270	29	990	100	1980	5	1	28513930	857	22.10	4.75	12	5.26	136.00	632.00	4815	20230526	-37.59	1750	20230427	71.71	4815	-37.59	20230526	1750	71.71	20230427	4815	-37.59	20230526	1750	71.71	20230427	0.11	N	388790	100	28 억		225872	N	N	0	N	00	N
160	20230704	100952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-225	5	-6.82	1646400115	527951	97.96	3265	3265	3045	4290	2310	3300	3118.33	0.79	0	28566	3433	3366	3303	3236	3173	3400	3270	29	990	100	1980	5	1	28513930	877	22.61	4.87	12	1.85	136.00	632.00	4815	20230526	-36.14	1750	20230427	75.71	4815	-36.14	20230526	1750	75.71	20230427	4815	-36.14	20230526	1750	75.71	20230427	0.11	N	388790	100	28 억		225872	N	N	0	N	00	N
161	20230704	090953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	-165	5	-5.00	325051510	102018	18.93	3265	3265	3110	4290	2310	3300	3185.76	0.79	0	-25633	3433	3366	3303	3236	3173	3400	3270	29	990	100	1980	5	1	28513930	894	23.05	4.96	12	0.36	136.00	632.00	4815	20230526	-34.89	1750	20230427	79.14	4815	-34.89	20230526	1750	79.14	20230427	4815	-34.89	20230526	1750	79.14	20230427	0.11	N	388790	100	28 억		225872	N	N	0	N	00	N
162	20230703	160942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	-15	5	-0.45	1766019255	534201	98.27	3295	3370	3240	4305	2325	3315	3305.92	0.26	0	153074	3531	3422	3356	3247	3181	3390	3215	29	990	100	1980	5	1	28513930	941	24.26	5.22	12	1.87	136.00	632.00	4815	20230526	-31.46	1750	20230427	88.57	4815	-31.46	20230526	1750	88.57	20230427	4815	-31.46	20230526	1750	88.57	20230427	0.11	N	388790	100	28 억		73466	N	N	0	N	00	N
163	20230703	150953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	-55	5	-1.66	1568650920	473843	87.17	3295	3370	3250	4305	2325	3315	3310.47	0.26	0	139410	3531	3422	3356	3247	3181	3390	3215	29	990	100	1980	5	1	28513930	930	23.97	5.16	12	1.66	136.00	632.00	4815	20230526	-32.29	1750	20230427	86.29	4815	-32.29	20230526	1750	86.29	20230427	4815	-32.29	20230526	1750	86.29	20230427	0.11	N	388790	100	28 억		73466	N	N	0	N	00	N
164	20230703	140951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	-35	5	-1.06	1274245665	383629	70.57	3295	3370	3270	4305	2325	3315	3321.58	0.26	0	138010	3531	3422	3356	3247	3181	3390	3215	29	990	100	1980	5	1	28513930	935	24.12	5.19	12	1.35	136.00	632.00	4815	20230526	-31.88	1750	20230427	87.43	4815	-31.88	20230526	1750	87.43	20230427	4815	-31.88	20230526	1750	87.43	20230427	0.11	N	388790	100	28 억		73466	N	N	0	N	00	N
165	20230703	130945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3335	20	2	0.60	1032683870	310483	57.12	3295	3370	3275	4305	2325	3315	3326.11	0.26	0	133262	3531	3422	3356	3247	3181	3390	3215	29	990	100	1980	5	1	28513930	951	24.52	5.28	12	1.09	136.00	632.00	4815	20230526	-30.74	1750	20230427	90.57	4815	-30.74	20230526	1750	90.57	20230427	4815	-30.74	20230526	1750	90.57	20230427	0.11	N	388790	100	28 억		73466	N	N	0	N	00	N
166	20230703	120951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3360	45	2	1.36	976323560	293618	54.01	3295	3370	3275	4305	2325	3315	3325.20	0.26	0	127933	3531	3422	3356	3247	3181	3390	3215	29	990	100	1980	5	1	28513930	958	24.71	5.32	12	1.03	136.00	632.00	4815	20230526	-30.22	1750	20230427	92.00	4815	-30.22	20230526	1750	92.00	20230427	4815	-30.22	20230526	1750	92.00	20230427	0.11	N	388790	100	28 억		73466	N	N	0	N	00	N
167	20230703	110946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	15	2	0.45	852342055	256565	47.20	3295	3370	3275	4305	2325	3315	3322.17	0.26	0	110861	3531	3422	3356	3247	3181	3390	3215	29	990	100	1980	5	1	28513930	950	24.49	5.27	12	0.90	136.00	632.00	4815	20230526	-30.84	1750	20230427	90.29	4815	-30.84	20230526	1750	90.29	20230427	4815	-30.84	20230526	1750	90.29	20230427	0.11	N	388790	100	28 억		73466	N	N	0	N	00	N
168	20230703	100932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	35	2	1.06	530907595	160147	29.46	3295	3370	3275	4305	2325	3315	3315.13	0.26	0	57228	3531	3422	3356	3247	3181	3390	3215	29	990	100	1980	5	1	28513930	955	24.63	5.30	12	0.56	136.00	632.00	4815	20230526	-30.43	1750	20230427	91.43	4815	-30.43	20230526	1750	91.43	20230427	4815	-30.43	20230526	1750	91.43	20230427	0.11	N	388790	100	28 억		73466	N	N	0	N	00	N
169	20230703	090942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3335	20	2	0.60	143812770	43697	8.04	3295	3340	3275	4305	2325	3315	3290.35	0.26	0	19919	3531	3422	3356	3247	3181	3390	3215	29	990	100	1980	5	1	28513930	951	24.52	5.28	12	0.15	136.00	632.00	4815	20230526	-30.74	1750	20230427	90.57	4815	-30.74	20230526	1750	90.57	20230427	4815	-30.74	20230526	1750	90.57	20230427	0.11	N	388790	100	28 억		73466	N	N	0	N	00	N