KissMeData/050890/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	160519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5040	145	2	2.96	1213098555	241565	106.53	4900	5110	4900	6360	3430	4895	5021.82	5.79	0	57728	5028	4961	4863	4796	4698	4995	4830	306	1465	500	3520	10	1	61221640	3086	10.35	1.33	12	0.39	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	2.91	N	050890	500	306 억		3547525	N	N	296	N	00	N
3	20230731	150521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5040	145	2	2.96	1169838505	232973	102.74	4900	5110	4900	6360	3430	4895	5021.35	5.79	0	54462	5028	4961	4863	4796	4698	4995	4830	306	1465	500	3520	10	1	61221640	3086	10.35	1.33	12	0.38	487.00	3779.00	6670	20230214	-24.44	3900	20221013	29.23	6670	-24.44	20230214	4515	11.63	20230726	6670	-24.44	20230214	3900	29.23	20221013	2.91	N	050890	500	306 억		3547525	N	N	18	N	00	N
4	20230731	140521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5030	135	2	2.76	1050451845	209299	92.30	4900	5110	4900	6360	3430	4895	5018.91	5.79	0	48748	5028	4961	4863	4796	4698	4995	4830	306	1465	500	3520	10	1	61221640	3079	10.33	1.33	12	0.34	487.00	3779.00	6670	20230214	-24.59	3900	20221013	28.97	6670	-24.59	20230214	4515	11.41	20230726	6670	-24.59	20230214	3900	28.97	20221013	2.91	N	050890	500	306 억		3547525	N	N	18	N	00	N
5	20230731	130522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5050	155	2	3.17	949213085	189175	83.43	4900	5110	4900	6360	3430	4895	5017.65	5.79	0	42545	5028	4961	4863	4796	4698	4995	4830	306	1465	500	3520	10	1	61221640	3092	10.37	1.34	12	0.31	487.00	3779.00	6670	20230214	-24.29	3900	20221013	29.49	6670	-24.29	20230214	4515	11.85	20230726	6670	-24.29	20230214	3900	29.49	20221013	2.91	N	050890	500	306 억		3547525	N	N	18	N	00	N
6	20230731	120527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5070	175	2	3.58	860954475	171715	75.73	4900	5110	4900	6360	3430	4895	5013.86	5.79	0	35310	5028	4961	4863	4796	4698	4995	4830	306	1465	500	3520	10	1	61221640	3104	10.41	1.34	12	0.28	487.00	3779.00	6670	20230214	-23.99	3900	20221013	30.00	6670	-23.99	20230214	4515	12.29	20230726	6670	-23.99	20230214	3900	30.00	20221013	2.91	N	050890	500	306 억		3547525	N	N	18	N	00	N
7	20230731	110529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5060	165	2	3.37	789688155	157622	69.51	4900	5110	4900	6360	3430	4895	5010.01	5.79	0	31941	5028	4961	4863	4796	4698	4995	4830	306	1465	500	3520	10	1	61221640	3098	10.39	1.34	12	0.26	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	2.91	N	050890	500	306 억		3547525	N	N	18	N	00	N
8	20230731	100529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5060	165	2	3.37	492508405	98847	43.59	4900	5060	4900	6360	3430	4895	4982.53	5.79	0	16364	5028	4961	4863	4796	4698	4995	4830	306	1465	500	3520	10	1	61221640	3098	10.39	1.34	12	0.16	487.00	3779.00	6670	20230214	-24.14	3900	20221013	29.74	6670	-24.14	20230214	4515	12.07	20230726	6670	-24.14	20230214	3900	29.74	20221013	2.91	N	050890	500	306 억		3547525	N	N	18	N	00	N
9	20230731	090520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4915	20	2	0.41	23705530	4837	2.13	4900	4915	4900	6360	3430	4895	4900.87	5.79	0	-59	5028	4961	4863	4796	4698	4995	4830	306	1465	500	3520	5	1	61221640	3009	10.09	1.30	12	0.01	487.00	3779.00	6670	20230214	-26.31	3900	20221013	26.03	6670	-26.31	20230214	4515	8.86	20230726	6670	-26.31	20230214	3900	26.03	20221013	2.91	N	050890	500	306 억		3547525	N	N	18	N	00	N
10	20230728	160523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4895	65	2	1.35	1097340195	225870	63.15	4805	4930	4765	6270	3385	4830	4858.22	5.79	0	1432	5086	4957	4746	4617	4406	5022	4682	306	1442	500	3470	5	1	61221640	2997	10.05	1.30	12	0.37	487.00	3779.00	6670	20230214	-26.61	3900	20221013	25.51	6670	-26.61	20230214	4515	8.42	20230726	6670	-26.61	20230214	3900	25.51	20221013	2.92	N	050890	500	306 억		3544787	N	N	14	N	00	N
11	20230728	150523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4880	50	2	1.04	1029735120	212059	59.29	4805	4930	4765	6270	3385	4830	4855.89	5.79	0	1485	5086	4957	4746	4617	4406	5022	4682	306	1442	500	3470	5	1	61221640	2988	10.02	1.29	12	0.35	487.00	3779.00	6670	20230214	-26.84	3900	20221013	25.13	6670	-26.84	20230214	4515	8.08	20230726	6670	-26.84	20230214	3900	25.13	20221013	2.92	N	050890	500	306 억		3544787	N	N	472	N	00	N
12	20230728	140520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4895	65	2	1.35	850926865	175507	49.07	4805	4930	4765	6270	3385	4830	4848.39	5.79	0	4530	5086	4957	4746	4617	4406	5022	4682	306	1442	500	3470	5	1	61221640	2997	10.05	1.30	12	0.29	487.00	3779.00	6670	20230214	-26.61	3900	20221013	25.51	6670	-26.61	20230214	4515	8.42	20230726	6670	-26.61	20230214	3900	25.51	20221013	2.92	N	050890	500	306 억		3544787	N	N	472	N	00	N
13	20230728	130523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4875	45	2	0.93	777540080	160506	44.87	4805	4930	4765	6270	3385	4830	4844.31	5.79	0	4013	5086	4957	4746	4617	4406	5022	4682	306	1442	500	3470	5	1	61221640	2985	10.01	1.29	12	0.26	487.00	3779.00	6670	20230214	-26.91	3900	20221013	25.00	6670	-26.91	20230214	4515	7.97	20230726	6670	-26.91	20230214	3900	25.00	20221013	2.92	N	050890	500	306 억		3544787	N	N	472	N	00	N
14	20230728	120520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4905	75	2	1.55	597864760	123750	34.60	4805	4930	4765	6270	3385	4830	4831.23	5.79	0	614	5086	4957	4746	4617	4406	5022	4682	306	1442	500	3470	5	1	61221640	3003	10.07	1.30	12	0.20	487.00	3779.00	6670	20230214	-26.46	3900	20221013	25.77	6670	-26.46	20230214	4515	8.64	20230726	6670	-26.46	20230214	3900	25.77	20221013	2.92	N	050890	500	306 억		3544787	N	N	472	N	00	N
15	20230728	110524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4855	25	2	0.52	520510575	107951	30.18	4805	4930	4765	6270	3385	4830	4821.73	5.79	0	-51	5086	4957	4746	4617	4406	5022	4682	306	1442	500	3470	5	1	61221640	2972	9.97	1.28	12	0.18	487.00	3779.00	6670	20230214	-27.21	3900	20221013	24.49	6670	-27.21	20230214	4515	7.53	20230726	6670	-27.21	20230214	3900	24.49	20221013	2.92	N	050890	500	306 억		3544787	N	N	472	N	00	N
16	20230728	100519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4840	10	2	0.21	394113155	81862	22.89	4805	4930	4765	6270	3385	4830	4814.36	5.79	0	-6683	5086	4957	4746	4617	4406	5022	4682	306	1442	500	3470	5	1	61221640	2963	9.94	1.28	12	0.13	487.00	3779.00	6670	20230214	-27.44	3900	20221013	24.10	6670	-27.44	20230214	4515	7.20	20230726	6670	-27.44	20230214	3900	24.10	20221013	2.92	N	050890	500	306 억		3544787	N	N	472	N	00	N
17	20230728	090522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4815	-15	5	-0.31	21252640	4405	1.23	4805	4850	4805	6270	3385	4830	4824.66	5.79	0	-882	5086	4957	4746	4617	4406	5022	4682	306	1442	500	3470	5	1	61221640	2948	9.89	1.27	12	0.01	487.00	3779.00	6670	20230214	-27.81	3900	20221013	23.46	6670	-27.81	20230214	4515	6.64	20230726	6670	-27.81	20230214	3900	23.46	20221013	2.92	N	050890	500	306 억		3544787	N	N	472	N	00	N
18	20230727	160519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4830	300	2	6.62	1690951785	357297	42.63	4535	4875	4535	5880	3175	4530	4732.59	5.70	83481	56855	4946	4737	4626	4417	4306	4682	4362	306	1352	500	3260	5	1	61221640	2957	9.92	1.28	12	0.58	487.00	3779.00	6670	20230214	-27.59	3900	20221013	23.85	6670	-27.59	20230214	4515	6.98	20230726	6670	-27.59	20230214	3900	23.85	20221013	2.93	N	050890	500	306 억		3487782	N	N	471	N	00	N
19	20230727	150520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4810	280	2	6.18	1648978965	348586	41.59	4535	4875	4535	5880	3175	4530	4730.54	5.70	83481	53936	4946	4737	4626	4417	4306	4682	4362	306	1352	500	3260	5	1	61221640	2945	9.88	1.27	12	0.57	487.00	3779.00	6670	20230214	-27.89	3900	20221013	23.33	6670	-27.89	20230214	4515	6.53	20230726	6670	-27.89	20230214	3900	23.33	20221013	2.93	N	050890	500	306 억		3487782	N	N	261	N	00	N
20	20230727	140517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4775	245	2	5.41	1222130870	260028	31.02	4535	4780	4535	5880	3175	4530	4700.06	5.70	83481	54404	4946	4737	4626	4417	4306	4682	4362	306	1352	500	3260	5	1	61221640	2923	9.80	1.26	12	0.42	487.00	3779.00	6670	20230214	-28.41	3900	20221013	22.44	6670	-28.41	20230214	4515	5.76	20230726	6670	-28.41	20230214	3900	22.44	20221013	2.93	N	050890	500	306 억		3487782	N	N	261	N	00	N
21	20230727	130517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4760	230	2	5.08	1140198845	242816	28.97	4535	4780	4535	5880	3175	4530	4695.80	5.70	83481	52072	4946	4737	4626	4417	4306	4682	4362	306	1352	500	3260	5	1	61221640	2914	9.77	1.26	12	0.40	487.00	3779.00	6670	20230214	-28.64	3900	20221013	22.05	6670	-28.64	20230214	4515	5.43	20230726	6670	-28.64	20230214	3900	22.05	20221013	2.93	N	050890	500	306 억		3487782	N	N	261	N	00	N
22	20230727	120520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4765	235	2	5.19	929970270	198475	23.68	4535	4780	4535	5880	3175	4530	4685.65	5.70	83481	29917	4946	4737	4626	4417	4306	4682	4362	306	1352	500	3260	5	1	61221640	2917	9.78	1.26	12	0.32	487.00	3779.00	6670	20230214	-28.56	3900	20221013	22.18	6670	-28.56	20230214	4515	5.54	20230726	6670	-28.56	20230214	3900	22.18	20221013	2.93	N	050890	500	306 억		3487782	N	N	261	N	00	N
23	20230727	110518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4760	230	2	5.08	815820195	174502	20.82	4535	4770	4535	5880	3175	4530	4675.21	5.70	83481	32492	4946	4737	4626	4417	4306	4682	4362	306	1352	500	3260	5	1	61221640	2914	9.77	1.26	12	0.29	487.00	3779.00	6670	20230214	-28.64	3900	20221013	22.05	6670	-28.64	20230214	4515	5.43	20230726	6670	-28.64	20230214	3900	22.05	20221013	2.93	N	050890	500	306 억		3487782	N	N	261	N	00	N
24	20230727	100518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4695	165	2	3.64	525679545	112967	13.48	4535	4705	4535	5880	3175	4530	4653.50	5.70	83481	3878	4946	4737	4626	4417	4306	4682	4362	306	1352	500	3260	5	1	61221640	2874	9.64	1.24	12	0.18	487.00	3779.00	6670	20230214	-29.61	3900	20221013	20.38	6670	-29.61	20230214	4515	3.99	20230726	6670	-29.61	20230214	3900	20.38	20221013	2.93	N	050890	500	306 억		3487782	N	N	261	N	00	N
25	20230727	090518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4630	100	2	2.21	47981775	10455	1.25	4535	4640	4535	5880	3175	4530	4589.92	5.70	83481	2399	4946	4737	4626	4417	4306	4682	4362	306	1352	500	3260	5	1	61221640	2835	9.51	1.23	12	0.02	487.00	3779.00	6670	20230214	-30.58	3900	20221013	18.72	6670	-30.58	20230214	4515	2.55	20230726	6670	-30.58	20230214	3900	18.72	20221013	2.93	N	050890	500	306 억		3487782	N	N	261	N	00	N
26	20230726	160516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4530	-275	5	-5.72	3844901440	832137	154.95	4805	4835	4515	6240	3365	4805	4620.54	5.56	0	87506	5031	4917	4861	4747	4691	4890	4720	306	1437	500	3450	5	1	61221640	2773	9.30	1.20	12	1.36	487.00	3779.00	6670	20230214	-32.08	3900	20221013	16.15	6670	-32.08	20230214	4515	0.33	20230726	6670	-32.08	20230214	3900	16.15	20221013	2.96	N	050890	500	306 억		3404301	N	N	261	N	00	N
27	20230726	150519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4550	-255	5	-5.31	3600284505	778209	144.90	4805	4835	4530	6240	3365	4805	4626.26	5.56	0	90093	5031	4917	4861	4747	4691	4890	4720	306	1437	500	3450	5	1	61221640	2786	9.34	1.20	12	1.27	487.00	3779.00	6670	20230214	-31.78	3900	20221013	16.67	6670	-31.78	20230214	4530	0.44	20230726	6670	-31.78	20230214	3900	16.67	20221013	2.96	N	050890	500	306 억		3404301	N	N	940	N	00	N
28	20230726	140517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4555	-250	5	-5.20	3181820990	686243	127.78	4805	4835	4530	6240	3365	4805	4636.46	5.56	0	82743	5031	4917	4861	4747	4691	4890	4720	306	1437	500	3450	5	1	61221640	2789	9.35	1.21	12	1.12	487.00	3779.00	6670	20230214	-31.71	3900	20221013	16.79	6670	-31.71	20230214	4530	0.55	20230726	6670	-31.71	20230214	3900	16.79	20221013	2.96	N	050890	500	306 억		3404301	N	N	940	N	00	N
29	20230726	130515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4560	-245	5	-5.10	2680279470	576307	107.31	4805	4835	4555	6240	3365	4805	4650.65	5.56	0	74122	5031	4917	4861	4747	4691	4890	4720	306	1437	500	3450	5	1	61221640	2792	9.36	1.21	12	0.94	487.00	3779.00	6670	20230214	-31.63	3900	20221013	16.92	6670	-31.63	20230214	4555	0.11	20230726	6670	-31.63	20230214	3900	16.92	20221013	2.96	N	050890	500	306 억		3404301	N	N	940	N	00	N
30	20230726	120517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4630	-175	5	-3.64	2354980735	505362	94.10	4805	4835	4575	6240	3365	4805	4659.84	5.56	0	82681	5031	4917	4861	4747	4691	4890	4720	306	1437	500	3450	5	1	61221640	2835	9.51	1.23	12	0.83	487.00	3779.00	6670	20230214	-30.58	3900	20221013	18.72	6670	-30.58	20230214	4575	1.20	20230726	6670	-30.58	20230214	3900	18.72	20221013	2.96	N	050890	500	306 억		3404301	N	N	940	N	00	N
31	20230726	110514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4605	-200	5	-4.16	1834430645	392438	73.07	4805	4835	4575	6240	3365	4805	4674.28	5.56	0	70659	5031	4917	4861	4747	4691	4890	4720	306	1437	500	3450	5	1	61221640	2819	9.46	1.22	12	0.64	487.00	3779.00	6670	20230214	-30.96	3900	20221013	18.08	6670	-30.96	20230214	4575	0.66	20230726	6670	-30.96	20230214	3900	18.08	20221013	2.96	N	050890	500	306 억		3404301	N	N	940	N	00	N
32	20230726	100518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4670	-135	5	-2.81	1054218285	223313	41.58	4805	4835	4660	6240	3365	4805	4720.62	5.56	0	32663	5031	4917	4861	4747	4691	4890	4720	306	1437	500	3450	5	1	61221640	2859	9.59	1.24	12	0.36	487.00	3779.00	6670	20230214	-29.99	3900	20221013	19.74	6670	-29.99	20230214	4660	0.21	20230726	6670	-29.99	20230214	3900	19.74	20221013	2.96	N	050890	500	306 억		3404301	N	N	940	N	00	N
33	20230726	090513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4805	0	3	0.00	99831130	20771	3.87	4805	4835	4800	6240	3365	4805	4806.31	5.56	0	376	5031	4917	4861	4747	4691	4890	4720	306	1437	500	3450	5	1	61221640	2942	9.87	1.27	12	0.03	487.00	3779.00	6670	20230214	-27.96	3900	20221013	23.21	6670	-27.96	20230214	4800	0.10	20230726	6670	-27.96	20230214	3900	23.21	20221013	2.96	N	050890	500	306 억		3404301	N	N	940	N	00	N
34	20230725	160511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4805	-135	5	-2.73	2601886450	535204	89.38	4940	4975	4805	6420	3460	4940	4862.53	5.60	0	-26718	5173	5056	4993	4876	4813	5025	4845	306	1480	500	3550	5	1	61221640	2942	9.87	1.27	12	0.87	487.00	3779.00	6670	20230214	-27.96	3900	20221013	23.21	6670	-27.96	20230214	4805	0.00	20230725	6670	-27.96	20230214	3900	23.21	20221013	2.95	N	050890	500	306 억		3429053	N	N	940	N	00	N
35	20230725	150508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4815	-125	5	-2.53	2354792840	483869	80.80	4940	4975	4805	6420	3460	4940	4866.59	5.60	0	-28762	5173	5056	4993	4876	4813	5025	4845	306	1480	500	3550	5	1	61221640	2948	9.89	1.27	12	0.79	487.00	3779.00	6670	20230214	-27.81	3900	20221013	23.46	6670	-27.81	20230214	4805	0.21	20230725	6670	-27.81	20230214	3900	23.46	20221013	2.95	N	050890	500	306 억		3429053	N	N	1330	N	00	N
36	20230725	140509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4825	-115	5	-2.33	1980513420	406187	67.83	4940	4975	4820	6420	3460	4940	4875.87	5.60	0	-20803	5173	5056	4993	4876	4813	5025	4845	306	1480	500	3550	5	1	61221640	2954	9.91	1.28	12	0.66	487.00	3779.00	6670	20230214	-27.66	3900	20221013	23.72	6670	-27.66	20230214	4820	0.10	20230725	6670	-27.66	20230214	3900	23.72	20221013	2.95	N	050890	500	306 억		3429053	N	N	1330	N	00	N
37	20230725	130513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4855	-85	5	-1.72	1699031160	347986	58.11	4940	4975	4830	6420	3460	4940	4882.47	5.60	0	-19214	5173	5056	4993	4876	4813	5025	4845	306	1480	500	3550	5	1	61221640	2972	9.97	1.28	12	0.57	487.00	3779.00	6670	20230214	-27.21	3900	20221013	24.49	6670	-27.21	20230214	4830	0.52	20230725	6670	-27.21	20230214	3900	24.49	20221013	2.95	N	050890	500	306 억		3429053	N	N	1330	N	00	N
38	20230725	120513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4845	-95	5	-1.92	1484993135	303816	50.74	4940	4975	4835	6420	3460	4940	4887.80	5.60	0	-15154	5173	5056	4993	4876	4813	5025	4845	306	1480	500	3550	5	1	61221640	2966	9.95	1.28	12	0.50	487.00	3779.00	6670	20230214	-27.36	3900	20221013	24.23	6670	-27.36	20230214	4835	0.21	20230725	6670	-27.36	20230214	3900	24.23	20221013	2.95	N	050890	500	306 억		3429053	N	N	1330	N	00	N
39	20230725	110510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4880	-60	5	-1.21	1067668675	217809	36.37	4940	4975	4860	6420	3460	4940	4901.86	5.60	0	-12329	5173	5056	4993	4876	4813	5025	4845	306	1480	500	3550	5	1	61221640	2988	10.02	1.29	12	0.36	487.00	3779.00	6670	20230214	-26.84	3900	20221013	25.13	6670	-26.84	20230214	4840	0.83	20230425	6670	-26.84	20230214	3900	25.13	20221013	2.95	N	050890	500	306 억		3429053	N	N	1330	N	00	N
40	20230725	100510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4900	-40	5	-0.81	583591825	118743	19.83	4940	4975	4890	6420	3460	4940	4914.75	5.60	0	-804	5173	5056	4993	4876	4813	5025	4845	306	1480	500	3550	5	1	61221640	3000	10.06	1.30	12	0.19	487.00	3779.00	6670	20230214	-26.54	3900	20221013	25.64	6670	-26.54	20230214	4840	1.24	20230425	6670	-26.54	20230214	3900	25.64	20221013	2.95	N	050890	500	306 억		3429053	N	N	1330	N	00	N
41	20230725	090510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4920	-20	5	-0.40	114760855	23332	3.90	4940	4940	4900	6420	3460	4940	4918.60	5.60	0	242	5173	5056	4993	4876	4813	5025	4845	306	1480	500	3550	5	1	61221640	3012	10.10	1.30	12	0.04	487.00	3779.00	6670	20230214	-26.24	3900	20221013	26.15	6670	-26.24	20230214	4840	1.65	20230425	6670	-26.24	20230214	3900	26.15	20221013	2.95	N	050890	500	306 억		3429053	N	N	1330	N	00	N
42	20230724	160512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4940	-170	5	-3.33	2966971205	597400	176.72	5110	5110	4930	6640	3580	5110	4966.48	5.67	0	-62796	5283	5196	5143	5056	5003	5170	5030	306	1530	500	3670	5	1	61221640	3024	10.14	1.31	12	0.98	487.00	3779.00	6670	20230214	-25.94	3900	20221013	26.67	6670	-25.94	20230214	4840	2.07	20230425	6670	-25.94	20230214	3900	26.67	20221013	2.90	N	050890	500	306 억		3471382	N	N	855	N	00	N
43	20230724	150507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4945	-165	5	-3.23	2824441150	568542	168.19	5110	5110	4930	6640	3580	5110	4967.83	5.67	0	-59292	5283	5196	5143	5056	5003	5170	5030	306	1530	500	3670	5	1	61221640	3027	10.15	1.31	12	0.93	487.00	3779.00	6670	20230214	-25.86	3900	20221013	26.79	6670	-25.86	20230214	4840	2.17	20230425	6670	-25.86	20230214	3900	26.79	20221013	2.90	N	050890	500	306 억		3471382	N	N	119	N	00	N
44	20230724	140507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4950	-160	5	-3.13	2433807470	489622	144.84	5110	5110	4930	6640	3580	5110	4970.75	5.67	0	-55883	5283	5196	5143	5056	5003	5170	5030	306	1530	500	3670	5	1	61221640	3030	10.16	1.31	12	0.80	487.00	3779.00	6670	20230214	-25.79	3900	20221013	26.92	6670	-25.79	20230214	4840	2.27	20230425	6670	-25.79	20230214	3900	26.92	20221013	2.90	N	050890	500	306 억		3471382	N	N	119	N	00	N
45	20230724	130507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4945	-165	5	-3.23	2189564355	440280	130.24	5110	5110	4930	6640	3580	5110	4973.07	5.67	0	-61641	5283	5196	5143	5056	5003	5170	5030	306	1530	500	3670	5	1	61221640	3027	10.15	1.31	12	0.72	487.00	3779.00	6670	20230214	-25.86	3900	20221013	26.79	6670	-25.86	20230214	4840	2.17	20230425	6670	-25.86	20230214	3900	26.79	20221013	2.90	N	050890	500	306 억		3471382	N	N	119	N	00	N
46	20230724	120508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4940	-170	5	-3.33	1925226125	386839	114.44	5110	5110	4930	6640	3580	5110	4976.76	5.67	0	-57392	5283	5196	5143	5056	5003	5170	5030	306	1530	500	3670	5	1	61221640	3024	10.14	1.31	12	0.63	487.00	3779.00	6670	20230214	-25.94	3900	20221013	26.67	6670	-25.94	20230214	4840	2.07	20230425	6670	-25.94	20230214	3900	26.67	20221013	2.90	N	050890	500	306 억		3471382	N	N	119	N	00	N
47	20230724	110511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4945	-165	5	-3.23	1700945620	341491	101.02	5110	5110	4930	6640	3580	5110	4980.88	5.67	0	-45714	5283	5196	5143	5056	5003	5170	5030	306	1530	500	3670	5	1	61221640	3027	10.15	1.31	12	0.56	487.00	3779.00	6670	20230214	-25.86	3900	20221013	26.79	6670	-25.86	20230214	4840	2.17	20230425	6670	-25.86	20230214	3900	26.79	20221013	2.90	N	050890	500	306 억		3471382	N	N	119	N	00	N
48	20230724	100506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	4965	-145	5	-2.84	1086994555	217468	64.33	5110	5110	4940	6640	3580	5110	4998.33	5.67	0	-11517	5283	5196	5143	5056	5003	5170	5030	306	1530	500	3670	5	1	61221640	3040	10.20	1.31	12	0.36	487.00	3779.00	6670	20230214	-25.56	3900	20221013	27.31	6670	-25.56	20230214	4840	2.58	20230425	6670	-25.56	20230214	3900	27.31	20221013	2.90	N	050890	500	306 억		3471382	N	N	119	N	00	N
49	20230724	090509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5020	-90	5	-1.76	265268410	52614	15.56	5110	5110	5000	6640	3580	5110	5041.59	5.67	0	2510	5283	5196	5143	5056	5003	5170	5030	306	1530	500	3670	10	1	61221640	3073	10.31	1.33	12	0.09	487.00	3779.00	6670	20230214	-24.74	3900	20221013	28.72	6670	-24.74	20230214	4840	3.72	20230425	6670	-24.74	20230214	3900	28.72	20221013	2.90	N	050890	500	306 억		3471382	N	N	119	N	00	N
50	20230721	160505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5110	-90	5	-1.73	1727638740	336309	77.38	5200	5230	5090	6760	3640	5200	5137.07	5.70	0	-24455	5360	5280	5230	5150	5100	5255	5125	306	1560	500	3740	10	1	61221640	3128	10.49	1.35	12	0.55	487.00	3779.00	6670	20230214	-23.39	3900	20221013	31.03	6670	-23.39	20230214	4840	5.58	20230425	6670	-23.39	20230214	3900	31.03	20221013	2.87	N	050890	500	306 억		3491466	N	N	119	N	00	N
51	20230721	150507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5110	-90	5	-1.73	1580930720	307558	70.77	5200	5230	5100	6760	3640	5200	5140.26	5.70	0	-25135	5360	5280	5230	5150	5100	5255	5125	306	1560	500	3740	10	1	61221640	3128	10.49	1.35	12	0.50	487.00	3779.00	6670	20230214	-23.39	3900	20221013	31.03	6670	-23.39	20230214	4840	5.58	20230425	6670	-23.39	20230214	3900	31.03	20221013	2.87	N	050890	500	306 억		3491466	N	N	628	N	00	N
52	20230721	140504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5120	-80	5	-1.54	1256656260	244095	56.16	5200	5230	5110	6760	3640	5200	5148.21	5.70	0	-23915	5360	5280	5230	5150	5100	5255	5125	306	1560	500	3740	10	1	61221640	3135	10.51	1.35	12	0.40	487.00	3779.00	6670	20230214	-23.24	3900	20221013	31.28	6670	-23.24	20230214	4840	5.79	20230425	6670	-23.24	20230214	3900	31.28	20221013	2.87	N	050890	500	306 억		3491466	N	N	628	N	00	N
53	20230721	130505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5140	-60	5	-1.15	954247900	185009	42.57	5200	5230	5120	6760	3640	5200	5157.83	5.70	0	-22896	5360	5280	5230	5150	5100	5255	5125	306	1560	500	3740	10	1	61221640	3147	10.55	1.36	12	0.30	487.00	3779.00	6670	20230214	-22.94	3900	20221013	31.79	6670	-22.94	20230214	4840	6.20	20230425	6670	-22.94	20230214	3900	31.79	20221013	2.87	N	050890	500	306 억		3491466	N	N	628	N	00	N
54	20230721	120510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5160	-40	5	-0.77	628131040	121596	27.98	5200	5230	5150	6760	3640	5200	5165.70	5.70	0	-8958	5360	5280	5230	5150	5100	5255	5125	306	1560	500	3740	10	1	61221640	3159	10.60	1.37	12	0.20	487.00	3779.00	6670	20230214	-22.64	3900	20221013	32.31	6670	-22.64	20230214	4840	6.61	20230425	6670	-22.64	20230214	3900	32.31	20221013	2.87	N	050890	500	306 억		3491466	N	N	628	N	00	N
55	20230721	110508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5180	-20	5	-0.38	497298810	96288	22.15	5200	5230	5150	6760	3640	5200	5164.68	5.70	0	-8243	5360	5280	5230	5150	5100	5255	5125	306	1560	500	3740	10	1	61221640	3171	10.64	1.37	12	0.16	487.00	3779.00	6670	20230214	-22.34	3900	20221013	32.82	6670	-22.34	20230214	4840	7.02	20230425	6670	-22.34	20230214	3900	32.82	20221013	2.87	N	050890	500	306 억		3491466	N	N	628	N	00	N
56	20230721	100507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5160	-40	5	-0.77	378968340	73367	16.88	5200	5230	5150	6760	3640	5200	5165.35	5.70	0	-5555	5360	5280	5230	5150	5100	5255	5125	306	1560	500	3740	10	1	61221640	3159	10.60	1.37	12	0.12	487.00	3779.00	6670	20230214	-22.64	3900	20221013	32.31	6670	-22.64	20230214	4840	6.61	20230425	6670	-22.64	20230214	3900	32.31	20221013	2.87	N	050890	500	306 억		3491466	N	N	628	N	00	N
57	20230721	090508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5180	-20	5	-0.38	101524290	19620	4.51	5200	5230	5150	6760	3640	5200	5174.45	5.70	0	-8052	5360	5280	5230	5150	5100	5255	5125	306	1560	500	3740	10	1	61221640	3171	10.64	1.37	12	0.03	487.00	3779.00	6670	20230214	-22.34	3900	20221013	32.82	6670	-22.34	20230214	4840	7.02	20230425	6670	-22.34	20230214	3900	32.82	20221013	2.87	N	050890	500	306 억		3491466	N	N	628	N	00	N
58	20230720	160504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5200	-80	5	-1.52	2259095150	432482	98.88	5310	5310	5180	6860	3700	5280	5223.63	5.77	0	-46116	5573	5426	5343	5196	5113	5385	5155	306	1580	500	3800	10	1	61221640	3184	10.68	1.38	12	0.71	487.00	3779.00	6670	20230214	-22.04	3900	20221013	33.33	6670	-22.04	20230214	4840	7.44	20230425	6670	-22.04	20230214	3900	33.33	20221013	2.85	N	050890	500	306 억		3533595	N	N	628	N	00	N
59	20230720	150503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5210	-70	5	-1.33	2078068140	397669	90.92	5310	5310	5180	6860	3700	5280	5225.62	5.77	0	-38861	5573	5426	5343	5196	5113	5385	5155	306	1580	500	3800	10	1	61221640	3190	10.70	1.38	12	0.65	487.00	3779.00	6670	20230214	-21.89	3900	20221013	33.59	6670	-21.89	20230214	4840	7.64	20230425	6670	-21.89	20230214	3900	33.59	20221013	2.85	N	050890	500	306 억		3533595	N	N	160	N	00	N
60	20230720	140502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5220	-60	5	-1.14	1915474200	366498	83.79	5310	5310	5180	6860	3700	5280	5226.42	5.77	0	-29072	5573	5426	5343	5196	5113	5385	5155	306	1580	500	3800	10	1	61221640	3196	10.72	1.38	12	0.60	487.00	3779.00	6670	20230214	-21.74	3900	20221013	33.85	6670	-21.74	20230214	4840	7.85	20230425	6670	-21.74	20230214	3900	33.85	20221013	2.85	N	050890	500	306 억		3533595	N	N	160	N	00	N
61	20230720	130502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5220	-60	5	-1.14	1681372670	321520	73.51	5310	5310	5180	6860	3700	5280	5229.45	5.77	0	-17755	5573	5426	5343	5196	5113	5385	5155	306	1580	500	3800	10	1	61221640	3196	10.72	1.38	12	0.53	487.00	3779.00	6670	20230214	-21.74	3900	20221013	33.85	6670	-21.74	20230214	4840	7.85	20230425	6670	-21.74	20230214	3900	33.85	20221013	2.85	N	050890	500	306 억		3533595	N	N	160	N	00	N
62	20230720	120507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5200	-80	5	-1.52	1431729890	273517	62.53	5310	5310	5200	6860	3700	5280	5234.52	5.77	0	-4938	5573	5426	5343	5196	5113	5385	5155	306	1580	500	3800	10	1	61221640	3184	10.68	1.38	12	0.45	487.00	3779.00	6670	20230214	-22.04	3900	20221013	33.33	6670	-22.04	20230214	4840	7.44	20230425	6670	-22.04	20230214	3900	33.33	20221013	2.85	N	050890	500	306 억		3533595	N	N	160	N	00	N
63	20230720	110505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5240	-40	5	-0.76	919747040	175307	40.08	5310	5310	5220	6860	3700	5280	5246.49	5.77	0	-3897	5573	5426	5343	5196	5113	5385	5155	306	1580	500	3800	10	1	61221640	3208	10.76	1.39	12	0.29	487.00	3779.00	6670	20230214	-21.44	3900	20221013	34.36	6670	-21.44	20230214	4840	8.26	20230425	6670	-21.44	20230214	3900	34.36	20221013	2.85	N	050890	500	306 억		3533595	N	N	160	N	00	N
64	20230720	100501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5250	-30	5	-0.57	501653940	95455	21.82	5310	5310	5220	6860	3700	5280	5255.40	5.77	0	-14748	5573	5426	5343	5196	5113	5385	5155	306	1580	500	3800	10	1	61221640	3214	10.78	1.39	12	0.16	487.00	3779.00	6670	20230214	-21.29	3900	20221013	34.62	6670	-21.29	20230214	4840	8.47	20230425	6670	-21.29	20230214	3900	34.62	20221013	2.85	N	050890	500	306 억		3533595	N	N	160	N	00	N
65	20230720	090500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5310	30	2	0.57	58426130	11043	2.52	5310	5310	5270	6860	3700	5280	5290.78	5.77	0	-4348	5573	5426	5343	5196	5113	5385	5155	306	1580	500	3800	10	1	61221640	3251	10.90	1.41	12	0.02	487.00	3779.00	6670	20230214	-20.39	3900	20221013	36.15	6670	-20.39	20230214	4840	9.71	20230425	6670	-20.39	20230214	3900	36.15	20221013	2.85	N	050890	500	306 억		3533595	N	N	160	N	00	N
66	20230719	160511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5280	-10	5	-0.19	2332143930	434544	164.35	5480	5490	5260	6870	3710	5290	5367.07	5.80	0	-29096	5456	5372	5316	5232	5176	5345	5205	306	1580	500	3800	10	1	61221640	3233	10.84	1.40	12	0.71	487.00	3779.00	6670	20230214	-20.84	3900	20221013	35.38	6670	-20.84	20230214	4840	9.09	20230425	6670	-20.84	20230214	3900	35.38	20221013	2.86	N	050890	500	306 억		3549609	N	N	160	N	00	N
67	20230719	150509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5290	0	3	0.00	2141193160	398366	150.66	5480	5490	5260	6870	3710	5290	5374.96	5.80	0	-28544	5456	5372	5316	5232	5176	5345	5205	306	1580	500	3800	10	1	61221640	3239	10.86	1.40	12	0.65	487.00	3779.00	6670	20230214	-20.69	3900	20221013	35.64	6670	-20.69	20230214	4840	9.30	20230425	6670	-20.69	20230214	3900	35.64	20221013	2.86	N	050890	500	306 억		3549609	N	N	64	N	00	N
68	20230719	140510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	30	2	0.57	1887135490	350304	132.49	5480	5490	5300	6870	3710	5290	5387.16	5.80	0	-27730	5456	5372	5316	5232	5176	5345	5205	306	1580	500	3800	10	1	61221640	3257	10.92	1.41	12	0.57	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.86	N	050890	500	306 억		3549609	N	N	64	N	00	N
69	20230719	130505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5330	40	2	0.76	1613650030	298861	113.03	5480	5490	5320	6870	3710	5290	5399.37	5.80	0	-30355	5456	5372	5316	5232	5176	5345	5205	306	1580	500	3800	10	1	61221640	3263	10.94	1.41	12	0.49	487.00	3779.00	6670	20230214	-20.09	3900	20221013	36.67	6670	-20.09	20230214	4840	10.12	20230425	6670	-20.09	20230214	3900	36.67	20221013	2.86	N	050890	500	306 억		3549609	N	N	64	N	00	N
70	20230719	120510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5340	50	2	0.95	1510439370	279507	105.71	5480	5490	5330	6870	3710	5290	5403.98	5.80	0	-26765	5456	5372	5316	5232	5176	5345	5205	306	1580	500	3800	10	1	61221640	3269	10.97	1.41	12	0.46	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4840	10.33	20230425	6670	-19.94	20230214	3900	36.92	20221013	2.86	N	050890	500	306 억		3549609	N	N	64	N	00	N
71	20230719	110510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5340	50	2	0.95	1379483060	254986	96.44	5480	5490	5330	6870	3710	5290	5410.08	5.80	0	-20444	5456	5372	5316	5232	5176	5345	5205	306	1580	500	3800	10	1	61221640	3269	10.97	1.41	12	0.42	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4840	10.33	20230425	6670	-19.94	20230214	3900	36.92	20221013	2.86	N	050890	500	306 억		3549609	N	N	64	N	00	N
72	20230719	100507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5370	80	2	1.51	1134391770	209185	79.12	5480	5490	5360	6870	3710	5290	5422.98	5.80	0	-17866	5456	5372	5316	5232	5176	5345	5205	306	1580	500	3800	10	1	61221640	3288	11.03	1.42	12	0.34	487.00	3779.00	6670	20230214	-19.49	3900	20221013	37.69	6670	-19.49	20230214	4840	10.95	20230425	6670	-19.49	20230214	3900	37.69	20221013	2.86	N	050890	500	306 억		3549609	N	N	64	N	00	N
73	20230719	090506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5400	110	2	2.08	510294490	93543	35.38	5480	5490	5400	6870	3710	5290	5455.36	5.80	0	-33180	5456	5372	5316	5232	5176	5345	5205	306	1580	500	3800	10	1	61221640	3306	11.09	1.43	12	0.15	487.00	3779.00	6670	20230214	-19.04	3900	20221013	38.46	6670	-19.04	20230214	4840	11.57	20230425	6670	-19.04	20230214	3900	38.46	20221013	2.86	N	050890	500	306 억		3549609	N	N	64	N	00	N
74	20230718	160506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5290	-80	5	-1.49	1277063160	240345	89.07	5400	5400	5260	6980	3760	5370	5313.48	5.85	0	-33213	5470	5420	5340	5290	5210	5445	5315	306	1610	500	3860	10	1	61221640	3239	10.86	1.40	12	0.39	487.00	3779.00	6670	20230214	-20.69	3900	20221013	35.64	6670	-20.69	20230214	4840	9.30	20230425	6670	-20.69	20230214	3900	35.64	20221013	2.86	N	050890	500	306 억		3582679	N	N	64	N	00	N
75	20230718	150506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	-70	5	-1.30	1194348370	224675	83.27	5400	5400	5260	6980	3760	5370	5315.85	5.85	0	-32670	5470	5420	5340	5290	5210	5445	5315	306	1610	500	3860	10	1	61221640	3245	10.88	1.40	12	0.37	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.86	N	050890	500	306 억		3582679	N	N	603	N	00	N
76	20230718	140504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5280	-90	5	-1.68	1045376710	196482	72.82	5400	5400	5260	6980	3760	5370	5320.42	5.85	0	-25583	5470	5420	5340	5290	5210	5445	5315	306	1610	500	3860	10	1	61221640	3233	10.84	1.40	12	0.32	487.00	3779.00	6670	20230214	-20.84	3900	20221013	35.38	6670	-20.84	20230214	4840	9.09	20230425	6670	-20.84	20230214	3900	35.38	20221013	2.86	N	050890	500	306 억		3582679	N	N	603	N	00	N
77	20230718	130504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	-50	5	-0.93	767748490	143927	53.34	5400	5400	5310	6980	3760	5370	5334.24	5.85	0	-29242	5470	5420	5340	5290	5210	5445	5315	306	1610	500	3860	10	1	61221640	3257	10.92	1.41	12	0.24	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.86	N	050890	500	306 억		3582679	N	N	603	N	00	N
78	20230718	120506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	-50	5	-0.93	659950030	123666	45.83	5400	5400	5310	6980	3760	5370	5336.50	5.85	0	-25183	5470	5420	5340	5290	5210	5445	5315	306	1610	500	3860	10	1	61221640	3257	10.92	1.41	12	0.20	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.86	N	050890	500	306 억		3582679	N	N	603	N	00	N
79	20230718	110507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5330	-40	5	-0.74	524383180	98176	36.38	5400	5400	5320	6980	3760	5370	5341.20	5.85	0	-25833	5470	5420	5340	5290	5210	5445	5315	306	1610	500	3860	10	1	61221640	3263	10.94	1.41	12	0.16	487.00	3779.00	6670	20230214	-20.09	3900	20221013	36.67	6670	-20.09	20230214	4840	10.12	20230425	6670	-20.09	20230214	3900	36.67	20221013	2.86	N	050890	500	306 억		3582679	N	N	603	N	00	N
80	20230718	100502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5330	-40	5	-0.74	359108750	67164	24.89	5400	5400	5320	6980	3760	5370	5346.68	5.85	0	-25930	5470	5420	5340	5290	5210	5445	5315	306	1610	500	3860	10	1	61221640	3263	10.94	1.41	12	0.11	487.00	3779.00	6670	20230214	-20.09	3900	20221013	36.67	6670	-20.09	20230214	4840	10.12	20230425	6670	-20.09	20230214	3900	36.67	20221013	2.86	N	050890	500	306 억		3582679	N	N	603	N	00	N
81	20230718	090503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5360	-10	5	-0.19	24649700	4584	1.70	5400	5400	5350	6980	3760	5370	5377.67	5.85	0	-1079	5470	5420	5340	5290	5210	5445	5315	306	1610	500	3860	10	1	61221640	3281	11.01	1.42	12	0.01	487.00	3779.00	6670	20230214	-19.64	3900	20221013	37.44	6670	-19.64	20230214	4840	10.74	20230425	6670	-19.64	20230214	3900	37.44	20221013	2.86	N	050890	500	306 억		3582679	N	N	603	N	00	N
82	20230717	160504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5370	100	2	1.90	1442241630	269204	99.66	5320	5390	5260	6850	3690	5270	5357.43	5.77	0	53008	5396	5332	5286	5222	5176	5310	5200	306	1580	500	3790	10	1	61221640	3288	11.03	1.42	12	0.44	487.00	3779.00	6670	20230214	-19.49	3900	20221013	37.69	6670	-19.49	20230214	4840	10.95	20230425	6670	-19.49	20230214	3900	37.69	20221013	2.85	N	050890	500	306 억		3529632	N	N	603	N	00	N
83	20230717	150501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5380	110	2	2.09	1323323800	247079	91.47	5320	5390	5260	6850	3690	5270	5355.87	5.77	0	48233	5396	5332	5286	5222	5176	5310	5200	306	1580	500	3790	10	1	61221640	3294	11.05	1.42	12	0.40	487.00	3779.00	6670	20230214	-19.34	3900	20221013	37.95	6670	-19.34	20230214	4840	11.16	20230425	6670	-19.34	20230214	3900	37.95	20221013	2.85	N	050890	500	306 억		3529632	N	N	5254	N	00	N
84	20230717	140503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5370	100	2	1.90	1195039730	223219	82.64	5320	5390	5260	6850	3690	5270	5353.66	5.77	0	40334	5396	5332	5286	5222	5176	5310	5200	306	1580	500	3790	10	1	61221640	3288	11.03	1.42	12	0.36	487.00	3779.00	6670	20230214	-19.49	3900	20221013	37.69	6670	-19.49	20230214	4840	10.95	20230425	6670	-19.49	20230214	3900	37.69	20221013	2.85	N	050890	500	306 억		3529632	N	N	5254	N	00	N
85	20230717	130459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5360	90	2	1.71	1026445460	191816	71.01	5320	5390	5260	6850	3690	5270	5351.20	5.77	0	39379	5396	5332	5286	5222	5176	5310	5200	306	1580	500	3790	10	1	61221640	3281	11.01	1.42	12	0.31	487.00	3779.00	6670	20230214	-19.64	3900	20221013	37.44	6670	-19.64	20230214	4840	10.74	20230425	6670	-19.64	20230214	3900	37.44	20221013	2.85	N	050890	500	306 억		3529632	N	N	5254	N	00	N
86	20230717	120505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5380	110	2	2.09	875878280	163769	60.63	5320	5390	5260	6850	3690	5270	5348.25	5.77	0	34637	5396	5332	5286	5222	5176	5310	5200	306	1580	500	3790	10	1	61221640	3294	11.05	1.42	12	0.27	487.00	3779.00	6670	20230214	-19.34	3900	20221013	37.95	6670	-19.34	20230214	4840	11.16	20230425	6670	-19.34	20230214	3900	37.95	20221013	2.85	N	050890	500	306 억		3529632	N	N	5254	N	00	N
87	20230717	110459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5350	80	2	1.52	665675270	124637	46.14	5320	5390	5260	6850	3690	5270	5340.91	5.77	0	15165	5396	5332	5286	5222	5176	5310	5200	306	1580	500	3790	10	1	61221640	3275	10.99	1.42	12	0.20	487.00	3779.00	6670	20230214	-19.79	3900	20221013	37.18	6670	-19.79	20230214	4840	10.54	20230425	6670	-19.79	20230214	3900	37.18	20221013	2.85	N	050890	500	306 억		3529632	N	N	5254	N	00	N
88	20230717	100501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5370	100	2	1.90	502069650	94161	34.86	5320	5380	5260	6850	3690	5270	5332.03	5.77	0	7080	5396	5332	5286	5222	5176	5310	5200	306	1580	500	3790	10	1	61221640	3288	11.03	1.42	12	0.15	487.00	3779.00	6670	20230214	-19.49	3900	20221013	37.69	6670	-19.49	20230214	4840	10.95	20230425	6670	-19.49	20230214	3900	37.69	20221013	2.85	N	050890	500	306 억		3529632	N	N	5254	N	00	N
89	20230717	090500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5280	10	2	0.19	58583270	11070	4.10	5320	5320	5270	6850	3690	5270	5292.07	5.77	0	-4136	5396	5332	5286	5222	5176	5310	5200	306	1580	500	3790	10	1	61221640	3233	10.84	1.40	12	0.02	487.00	3779.00	6670	20230214	-20.84	3900	20221013	35.38	6670	-20.84	20230214	4840	9.09	20230425	6670	-20.84	20230214	3900	35.38	20221013	2.85	N	050890	500	306 억		3529632	N	N	5254	N	00	N
90	20230714	160459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5270	-30	5	-0.57	1415897170	268234	118.19	5340	5350	5240	6890	3710	5300	5278.61	5.72	0	28991	5413	5356	5323	5266	5233	5340	5250	306	1590	500	3810	10	1	61221640	3226	10.82	1.39	12	0.44	487.00	3779.00	6670	20230214	-20.99	3900	20221013	35.13	6670	-20.99	20230214	4840	8.88	20230425	6670	-20.99	20230214	3900	35.13	20221013	2.87	N	050890	500	306 억		3502992	N	N	5254	N	00	N
91	20230714	150502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5270	-30	5	-0.57	1310569810	248244	109.38	5340	5350	5240	6890	3710	5300	5279.36	5.72	0	26946	5413	5356	5323	5266	5233	5340	5250	306	1590	500	3810	10	1	61221640	3226	10.82	1.39	12	0.41	487.00	3779.00	6670	20230214	-20.99	3900	20221013	35.13	6670	-20.99	20230214	4840	8.88	20230425	6670	-20.99	20230214	3900	35.13	20221013	2.87	N	050890	500	306 억		3502992	N	N	6434	N	00	N
92	20230714	140504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5280	-20	5	-0.38	1182733950	223999	98.70	5340	5350	5240	6890	3710	5300	5280.09	5.72	0	27841	5413	5356	5323	5266	5233	5340	5250	306	1590	500	3810	10	1	61221640	3233	10.84	1.40	12	0.37	487.00	3779.00	6670	20230214	-20.84	3900	20221013	35.38	6670	-20.84	20230214	4840	9.09	20230425	6670	-20.84	20230214	3900	35.38	20221013	2.87	N	050890	500	306 억		3502992	N	N	6434	N	00	N
93	20230714	130457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5290	-10	5	-0.19	1111303910	210474	92.74	5340	5350	5240	6890	3710	5300	5280.01	5.72	0	27728	5413	5356	5323	5266	5233	5340	5250	306	1590	500	3810	10	1	61221640	3239	10.86	1.40	12	0.34	487.00	3779.00	6670	20230214	-20.69	3900	20221013	35.64	6670	-20.69	20230214	4840	9.30	20230425	6670	-20.69	20230214	3900	35.64	20221013	2.87	N	050890	500	306 억		3502992	N	N	6434	N	00	N
94	20230714	120458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	0	3	0.00	852813330	161453	71.14	5340	5350	5240	6890	3710	5300	5282.12	5.72	0	15603	5413	5356	5323	5266	5233	5340	5250	306	1590	500	3810	10	1	61221640	3245	10.88	1.40	12	0.26	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.87	N	050890	500	306 억		3502992	N	N	6434	N	00	N
95	20230714	110501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5290	-10	5	-0.19	623503160	118015	52.00	5340	5350	5240	6890	3710	5300	5283.25	5.72	0	13237	5413	5356	5323	5266	5233	5340	5250	306	1590	500	3810	10	1	61221640	3239	10.86	1.40	12	0.19	487.00	3779.00	6670	20230214	-20.69	3900	20221013	35.64	6670	-20.69	20230214	4840	9.30	20230425	6670	-20.69	20230214	3900	35.64	20221013	2.87	N	050890	500	306 억		3502992	N	N	6434	N	00	N
96	20230714	100504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	0	3	0.00	509120850	96358	42.46	5340	5350	5240	6890	3710	5300	5283.64	5.72	0	11632	5413	5356	5323	5266	5233	5340	5250	306	1590	500	3810	10	1	61221640	3245	10.88	1.40	12	0.16	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.87	N	050890	500	306 억		3502992	N	N	6434	N	00	N
97	20230714	090500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5340	40	2	0.75	32354290	6067	2.67	5340	5350	5310	6890	3710	5300	5332.83	5.72	0	-1055	5413	5356	5323	5266	5233	5340	5250	306	1590	500	3810	10	1	61221640	3269	10.97	1.41	12	0.01	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4840	10.33	20230425	6670	-19.94	20230214	3900	36.92	20221013	2.87	N	050890	500	306 억		3502992	N	N	6434	N	00	N
98	20230713	160458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	10	2	0.19	1205799190	226215	133.44	5320	5380	5290	6870	3710	5290	5330.73	5.67	0	31666	5443	5366	5323	5246	5203	5345	5225	306	1580	500	3800	10	1	61221640	3245	10.88	1.40	12	0.37	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.83	N	050890	500	306 억		3471303	N	N	6433	N	00	N
99	20230713	150454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5330	40	2	0.76	1086071010	203648	120.13	5320	5380	5290	6870	3710	5290	5333.08	5.67	0	19581	5443	5366	5323	5246	5203	5345	5225	306	1580	500	3800	10	1	61221640	3263	10.94	1.41	12	0.33	487.00	3779.00	6670	20230214	-20.09	3900	20221013	36.67	6670	-20.09	20230214	4840	10.12	20230425	6670	-20.09	20230214	3900	36.67	20221013	2.83	N	050890	500	306 억		3471303	N	N	476	N	00	N
100	20230713	140455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	30	2	0.57	898297220	168288	99.27	5320	5380	5290	6870	3710	5290	5337.86	5.67	0	7842	5443	5366	5323	5246	5203	5345	5225	306	1580	500	3800	10	1	61221640	3257	10.92	1.41	12	0.27	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.83	N	050890	500	306 억		3471303	N	N	476	N	00	N
101	20230713	130457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5360	70	2	1.32	660809920	123706	72.97	5320	5380	5290	6870	3710	5290	5341.78	5.67	0	8367	5443	5366	5323	5246	5203	5345	5225	306	1580	500	3800	10	1	61221640	3281	11.01	1.42	12	0.20	487.00	3779.00	6670	20230214	-19.64	3900	20221013	37.44	6670	-19.64	20230214	4840	10.74	20230425	6670	-19.64	20230214	3900	37.44	20221013	2.83	N	050890	500	306 억		3471303	N	N	476	N	00	N
102	20230713	120453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5350	60	2	1.13	590604210	110609	65.25	5320	5380	5290	6870	3710	5290	5339.57	5.67	0	8436	5443	5366	5323	5246	5203	5345	5225	306	1580	500	3800	10	1	61221640	3275	10.99	1.42	12	0.18	487.00	3779.00	6670	20230214	-19.79	3900	20221013	37.18	6670	-19.79	20230214	4840	10.54	20230425	6670	-19.79	20230214	3900	37.18	20221013	2.83	N	050890	500	306 억		3471303	N	N	476	N	00	N
103	20230713	110457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5360	70	2	1.32	502582950	94167	55.55	5320	5380	5290	6870	3710	5290	5337.15	5.67	0	8531	5443	5366	5323	5246	5203	5345	5225	306	1580	500	3800	10	1	61221640	3281	11.01	1.42	12	0.15	487.00	3779.00	6670	20230214	-19.64	3900	20221013	37.44	6670	-19.64	20230214	4840	10.74	20230425	6670	-19.64	20230214	3900	37.44	20221013	2.83	N	050890	500	306 억		3471303	N	N	476	N	00	N
104	20230713	100456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5340	50	2	0.95	321852260	60404	35.63	5320	5370	5290	6870	3710	5290	5328.33	5.67	0	6383	5443	5366	5323	5246	5203	5345	5225	306	1580	500	3800	10	1	61221640	3269	10.97	1.41	12	0.10	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4840	10.33	20230425	6670	-19.94	20230214	3900	36.92	20221013	2.83	N	050890	500	306 억		3471303	N	N	476	N	00	N
105	20230713	090416	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5350	60	2	1.13	24610260	4626	2.73	5320	5350	5310	6870	3710	5290	5319.99	5.67	0	1700	5443	5366	5323	5246	5203	5345	5225	306	1580	500	3800	10	1	61221640	3275	10.99	1.42	12	0.01	487.00	3779.00	6670	20230214	-19.79	3900	20221013	37.18	6670	-19.79	20230214	4840	10.54	20230425	6670	-19.79	20230214	3900	37.18	20221013	2.83	N	050890	500	306 억		3471303	N	N	476	N	00	N
106	20230712	160453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5290	-70	5	-1.31	897176690	168954	72.02	5400	5400	5280	6960	3760	5360	5310.33	5.68	0	-4139	5420	5390	5330	5300	5240	5405	5315	306	1600	500	3850	10	1	61221640	3239	10.86	1.40	12	0.28	487.00	3779.00	6670	20230214	-20.69	3900	20221013	35.64	6670	-20.69	20230214	4840	9.30	20230425	6670	-20.69	20230214	3900	35.64	20221013	2.84	N	050890	500	306 억		3475369	N	N	476	N	00	N
107	20230712	150450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	-60	5	-1.12	769786190	144881	61.76	5400	5400	5280	6960	3760	5360	5313.23	5.68	0	-3356	5420	5390	5330	5300	5240	5405	5315	306	1600	500	3850	10	1	61221640	3245	10.88	1.40	12	0.24	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.84	N	050890	500	306 억		3475369	N	N	11	N	00	N
108	20230712	140449	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	-60	5	-1.12	653099230	122841	52.36	5400	5400	5280	6960	3760	5360	5316.62	5.68	0	-5551	5420	5390	5330	5300	5240	5405	5315	306	1600	500	3850	10	1	61221640	3245	10.88	1.40	12	0.20	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.84	N	050890	500	306 억		3475369	N	N	11	N	00	N
109	20230712	130452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5310	-50	5	-0.93	525609480	98773	42.10	5400	5400	5280	6960	3760	5360	5321.39	5.68	0	-5421	5420	5390	5330	5300	5240	5405	5315	306	1600	500	3850	10	1	61221640	3251	10.90	1.41	12	0.16	487.00	3779.00	6670	20230214	-20.39	3900	20221013	36.15	6670	-20.39	20230214	4840	9.71	20230425	6670	-20.39	20230214	3900	36.15	20221013	2.84	N	050890	500	306 억		3475369	N	N	11	N	00	N
110	20230712	120452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	-40	5	-0.75	438830100	82431	35.14	5400	5400	5280	6960	3760	5360	5323.61	5.68	0	-5796	5420	5390	5330	5300	5240	5405	5315	306	1600	500	3850	10	1	61221640	3257	10.92	1.41	12	0.13	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.84	N	050890	500	306 억		3475369	N	N	11	N	00	N
111	20230712	110451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5310	-50	5	-0.93	351640930	66024	28.14	5400	5400	5280	6960	3760	5360	5325.96	5.68	0	-5626	5420	5390	5330	5300	5240	5405	5315	306	1600	500	3850	10	1	61221640	3251	10.90	1.41	12	0.11	487.00	3779.00	6670	20230214	-20.39	3900	20221013	36.15	6670	-20.39	20230214	4840	9.71	20230425	6670	-20.39	20230214	3900	36.15	20221013	2.84	N	050890	500	306 억		3475369	N	N	11	N	00	N
112	20230712	100453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	-40	5	-0.75	241474260	45314	19.32	5400	5400	5280	6960	3760	5360	5328.91	5.68	0	-2094	5420	5390	5330	5300	5240	5405	5315	306	1600	500	3850	10	1	61221640	3257	10.92	1.41	12	0.07	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.84	N	050890	500	306 억		3475369	N	N	11	N	00	N
113	20230712	090453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5370	10	2	0.19	47147900	8781	3.74	5400	5400	5340	6960	3760	5360	5369.31	5.68	0	-2552	5420	5390	5330	5300	5240	5405	5315	306	1600	500	3850	10	1	61221640	3288	11.03	1.42	12	0.01	487.00	3779.00	6670	20230214	-19.49	3900	20221013	37.69	6670	-19.49	20230214	4840	10.95	20230425	6670	-19.49	20230214	3900	37.69	20221013	2.84	N	050890	500	306 억		3475369	N	N	11	N	00	N
114	20230711	160445	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5360	60	2	1.13	1239010040	233503	144.88	5300	5360	5270	6890	3710	5300	5305.77	5.68	0	596	5400	5350	5300	5250	5200	5350	5250	306	1590	500	3810	10	1	61221640	3281	11.01	1.42	12	0.38	487.00	3779.00	6670	20230214	-19.64	3900	20221013	37.44	6670	-19.64	20230214	4840	10.74	20230425	6670	-19.64	20230214	3900	37.44	20221013	2.83	N	050890	500	306 억		3474779	N	N	11	N	00	N
115	20230711	150445	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5340	40	2	0.75	1094927840	206551	128.15	5300	5350	5270	6890	3710	5300	5301.00	5.68	0	-306	5400	5350	5300	5250	5200	5350	5250	306	1590	500	3810	10	1	61221640	3269	10.97	1.41	12	0.34	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4840	10.33	20230425	6670	-19.94	20230214	3900	36.92	20221013	2.83	N	050890	500	306 억		3474779	N	N	125	N	00	N
116	20230711	140444	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	0	3	0.00	856703870	161710	100.33	5300	5350	5270	6890	3710	5300	5297.78	5.68	0	-760	5400	5350	5300	5250	5200	5350	5250	306	1590	500	3810	10	1	61221640	3245	10.88	1.40	12	0.26	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.83	N	050890	500	306 억		3474779	N	N	125	N	00	N
117	20230711	130437	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5310	10	2	0.19	646522280	121938	75.66	5300	5350	5270	6890	3710	5300	5302.06	5.68	0	1328	5400	5350	5300	5250	5200	5350	5250	306	1590	500	3810	10	1	61221640	3251	10.90	1.41	12	0.20	487.00	3779.00	6670	20230214	-20.39	3900	20221013	36.15	6670	-20.39	20230214	4840	9.71	20230425	6670	-20.39	20230214	3900	36.15	20221013	2.83	N	050890	500	306 억		3474779	N	N	125	N	00	N
118	20230711	120448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	20	2	0.38	596366290	112489	69.79	5300	5350	5270	6890	3710	5300	5301.55	5.68	0	1636	5400	5350	5300	5250	5200	5350	5250	306	1590	500	3810	10	1	61221640	3257	10.92	1.41	12	0.18	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.83	N	050890	500	306 억		3474779	N	N	125	N	00	N
119	20230711	110451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	0	3	0.00	464473680	87662	54.39	5300	5350	5270	6890	3710	5300	5298.46	5.68	0	1295	5400	5350	5300	5250	5200	5350	5250	306	1590	500	3810	10	1	61221640	3245	10.88	1.40	12	0.14	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.83	N	050890	500	306 억		3474779	N	N	125	N	00	N
120	20230711	100448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	0	3	0.00	263395600	49617	30.78	5300	5350	5280	6890	3710	5300	5308.58	5.68	0	3417	5400	5350	5300	5250	5200	5350	5250	306	1590	500	3810	10	1	61221640	3245	10.88	1.40	12	0.08	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.83	N	050890	500	306 억		3474779	N	N	125	N	00	N
121	20230711	090448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5340	40	2	0.75	16716280	3138	1.95	5300	5350	5300	6890	3710	5300	5327.05	5.68	0	-672	5400	5350	5300	5250	5200	5350	5250	306	1590	500	3810	10	1	61221640	3269	10.97	1.41	12	0.01	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4840	10.33	20230425	6670	-19.94	20230214	3900	36.92	20221013	2.83	N	050890	500	306 억		3474779	N	N	125	N	00	N
122	20230710	160445	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	0	3	0.00	838090980	158096	66.66	5300	5350	5250	6890	3710	5300	5301.15	5.68	0	-2700	5453	5376	5293	5216	5133	5380	5220	306	1590	500	3810	10	1	61221640	3245	10.88	1.40	12	0.26	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.90	N	050890	500	306 억		3477481	N	N	125	N	00	N
123	20230710	150444	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	0	3	0.00	729707970	137588	58.02	5300	5350	5250	6890	3710	5300	5303.58	5.68	0	-3125	5453	5376	5293	5216	5133	5380	5220	306	1590	500	3810	10	1	61221640	3245	10.88	1.40	12	0.22	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.90	N	050890	500	306 억		3477481	N	N	24	N	00	N
124	20230710	140441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	20	2	0.38	624732370	117775	49.66	5300	5350	5250	6890	3710	5300	5304.46	5.68	0	-466	5453	5376	5293	5216	5133	5380	5220	306	1590	500	3810	10	1	61221640	3257	10.92	1.41	12	0.19	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.90	N	050890	500	306 억		3477481	N	N	24	N	00	N
125	20230710	130438	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5330	30	2	0.57	587970140	110872	46.75	5300	5350	5250	6890	3710	5300	5303.15	5.68	0	-468	5453	5376	5293	5216	5133	5380	5220	306	1590	500	3810	10	1	61221640	3263	10.94	1.41	12	0.18	487.00	3779.00	6670	20230214	-20.09	3900	20221013	36.67	6670	-20.09	20230214	4840	10.12	20230425	6670	-20.09	20230214	3900	36.67	20221013	2.90	N	050890	500	306 억		3477481	N	N	24	N	00	N
126	20230710	120445	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	20	2	0.38	506312760	95527	40.28	5300	5350	5250	6890	3710	5300	5300.21	5.68	0	-1521	5453	5376	5293	5216	5133	5380	5220	306	1590	500	3810	10	1	61221640	3257	10.92	1.41	12	0.16	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.90	N	050890	500	306 억		3477481	N	N	24	N	00	N
127	20230710	110447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	0	3	0.00	401606620	75822	31.97	5300	5350	5250	6890	3710	5300	5296.70	5.68	0	-5826	5453	5376	5293	5216	5133	5380	5220	306	1590	500	3810	10	1	61221640	3245	10.88	1.40	12	0.12	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.90	N	050890	500	306 억		3477481	N	N	24	N	00	N
128	20230710	100446	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	20	2	0.38	250541470	47376	19.98	5300	5320	5250	6890	3710	5300	5288.34	5.68	0	2113	5453	5376	5293	5216	5133	5380	5220	306	1590	500	3810	10	1	61221640	3257	10.92	1.41	12	0.08	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.90	N	050890	500	306 억		3477481	N	N	24	N	00	N
129	20230710	090441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	0	3	0.00	53758360	10132	4.27	5300	5320	5280	6890	3710	5300	5305.86	5.68	0	-5804	5453	5376	5293	5216	5133	5380	5220	306	1590	500	3810	10	1	61221640	3245	10.88	1.40	12	0.02	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.90	N	050890	500	306 억		3477481	N	N	24	N	00	N
130	20230707	160439	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	-10	5	-0.19	1248146940	236138	49.38	5300	5370	5210	6900	3720	5310	5285.66	5.73	0	-30019	5656	5482	5376	5202	5096	5430	5150	306	1590	500	3820	10	1	61221640	3245	10.88	1.40	12	0.39	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.86	N	050890	500	306 억		3507475	N	N	24	N	00	N
131	20230707	150441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5310	0	3	0.00	1150932540	217793	45.55	5300	5370	5210	6900	3720	5310	5284.52	5.73	0	-30711	5656	5482	5376	5202	5096	5430	5150	306	1590	500	3820	10	1	61221640	3251	10.90	1.41	12	0.36	487.00	3779.00	6670	20230214	-20.39	3900	20221013	36.15	6670	-20.39	20230214	4840	9.71	20230425	6670	-20.39	20230214	3900	36.15	20221013	2.86	N	050890	500	306 억		3507475	N	N	10	N	00	N
132	20230707	140449	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5300	-10	5	-0.19	1092194500	206710	43.23	5300	5370	5210	6900	3720	5310	5283.70	5.73	0	-30087	5656	5482	5376	5202	5096	5430	5150	306	1590	500	3820	10	1	61221640	3245	10.88	1.40	12	0.34	487.00	3779.00	6670	20230214	-20.54	3900	20221013	35.90	6670	-20.54	20230214	4840	9.50	20230425	6670	-20.54	20230214	3900	35.90	20221013	2.86	N	050890	500	306 억		3507475	N	N	10	N	00	N
133	20230707	130445	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	10	2	0.19	930518450	176185	36.85	5300	5370	5210	6900	3720	5310	5281.49	5.73	0	-34063	5656	5482	5376	5202	5096	5430	5150	306	1590	500	3820	10	1	61221640	3257	10.92	1.41	12	0.29	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.86	N	050890	500	306 억		3507475	N	N	10	N	00	N
134	20230707	120444	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5320	10	2	0.19	814160700	154338	32.28	5300	5370	5210	6900	3720	5310	5275.18	5.73	0	-26587	5656	5482	5376	5202	5096	5430	5150	306	1590	500	3820	10	1	61221640	3257	10.92	1.41	12	0.25	487.00	3779.00	6670	20230214	-20.24	3900	20221013	36.41	6670	-20.24	20230214	4840	9.92	20230425	6670	-20.24	20230214	3900	36.41	20221013	2.86	N	050890	500	306 억		3507475	N	N	10	N	00	N
135	20230707	110445	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5240	-70	5	-1.32	562849510	106757	22.33	5300	5370	5230	6900	3720	5310	5272.25	5.73	0	-22599	5656	5482	5376	5202	5096	5430	5150	306	1590	500	3820	10	1	61221640	3208	10.76	1.39	12	0.17	487.00	3779.00	6670	20230214	-21.44	3900	20221013	34.36	6670	-21.44	20230214	4840	8.26	20230425	6670	-21.44	20230214	3900	34.36	20221013	2.86	N	050890	500	306 억		3507475	N	N	10	N	00	N
136	20230707	100441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5260	-50	5	-0.94	375476420	71092	14.87	5300	5370	5230	6900	3720	5310	5281.56	5.73	0	-14406	5656	5482	5376	5202	5096	5430	5150	306	1590	500	3820	10	1	61221640	3220	10.80	1.39	12	0.12	487.00	3779.00	6670	20230214	-21.14	3900	20221013	34.87	6670	-21.14	20230214	4840	8.68	20230425	6670	-21.14	20230214	3900	34.87	20221013	2.86	N	050890	500	306 억		3507475	N	N	10	N	00	N
137	20230707	090440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5330	20	2	0.38	41361310	7796	1.63	5300	5350	5300	6900	3720	5310	5305.45	5.73	0	-1581	5656	5482	5376	5202	5096	5430	5150	306	1590	500	3820	10	1	61221640	3263	10.94	1.41	12	0.01	487.00	3779.00	6670	20230214	-20.09	3900	20221013	36.67	6670	-20.09	20230214	4840	10.12	20230425	6670	-20.09	20230214	3900	36.67	20221013	2.86	N	050890	500	306 억		3507475	N	N	10	N	00	N
138	20230706	160441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5310	-230	5	-4.15	2547575490	472700	77.88	5530	5550	5270	7200	3880	5540	5389.48	5.79	0	-35036	5786	5662	5596	5472	5406	5630	5440	306	1660	500	3980	10	1	61221640	3251	10.90	1.41	12	0.77	487.00	3779.00	6670	20230214	-20.39	3900	20221013	36.15	6670	-20.39	20230214	4840	9.71	20230425	6670	-20.39	20230214	3900	36.15	20221013	2.84	N	050890	500	306 억		3542512	N	N	10	N	00	N
139	20230706	150441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5280	-260	5	-4.69	2397381210	444302	73.20	5530	5550	5280	7200	3880	5540	5395.84	5.79	0	-35250	5786	5662	5596	5472	5406	5630	5440	306	1660	500	3980	10	1	61221640	3233	10.84	1.40	12	0.73	487.00	3779.00	6670	20230214	-20.84	3900	20221013	35.38	6670	-20.84	20230214	4840	9.09	20230425	6670	-20.84	20230214	3900	35.38	20221013	2.84	N	050890	500	306 억		3542512	N	N	266	N	00	N
140	20230706	140441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5340	-200	5	-3.61	2055267750	379803	62.57	5530	5550	5290	7200	3880	5540	5411.40	5.79	0	-26605	5786	5662	5596	5472	5406	5630	5440	306	1660	500	3980	10	1	61221640	3269	10.97	1.41	12	0.62	487.00	3779.00	6670	20230214	-19.94	3900	20221013	36.92	6670	-19.94	20230214	4840	10.33	20230425	6670	-19.94	20230214	3900	36.92	20221013	2.84	N	050890	500	306 억		3542512	N	N	266	N	00	N
141	20230706	130441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5370	-170	5	-3.07	1658809030	305327	50.30	5530	5550	5330	7200	3880	5540	5432.89	5.79	0	-26264	5786	5662	5596	5472	5406	5630	5440	306	1660	500	3980	10	1	61221640	3288	11.03	1.42	12	0.50	487.00	3779.00	6670	20230214	-19.49	3900	20221013	37.69	6670	-19.49	20230214	4840	10.95	20230425	6670	-19.49	20230214	3900	37.69	20221013	2.84	N	050890	500	306 억		3542512	N	N	266	N	00	N
142	20230706	120440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5430	-110	5	-1.99	1052462580	192627	31.74	5530	5550	5410	7200	3880	5540	5463.73	5.79	0	-12448	5786	5662	5596	5472	5406	5630	5440	306	1660	500	3980	10	1	61221640	3324	11.15	1.44	12	0.31	487.00	3779.00	6670	20230214	-18.59	3900	20221013	39.23	6670	-18.59	20230214	4840	12.19	20230425	6670	-18.59	20230214	3900	39.23	20221013	2.84	N	050890	500	306 억		3542512	N	N	266	N	00	N
143	20230706	110443	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5460	-80	5	-1.44	689405570	125708	20.71	5530	5550	5450	7200	3880	5540	5484.18	5.79	0	-6389	5786	5662	5596	5472	5406	5630	5440	306	1660	500	3980	10	1	61221640	3343	11.21	1.44	12	0.21	487.00	3779.00	6670	20230214	-18.14	3900	20221013	40.00	6670	-18.14	20230214	4840	12.81	20230425	6670	-18.14	20230214	3900	40.00	20221013	2.84	N	050890	500	306 억		3542512	N	N	266	N	00	N
144	20230706	100440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5490	-50	5	-0.90	364240910	66173	10.90	5530	5550	5480	7200	3880	5540	5504.37	5.79	0	-1185	5786	5662	5596	5472	5406	5630	5440	306	1660	500	3980	10	1	61221640	3361	11.27	1.45	12	0.11	487.00	3779.00	6670	20230214	-17.69	3900	20221013	40.77	6670	-17.69	20230214	4840	13.43	20230425	6670	-17.69	20230214	3900	40.77	20221013	2.84	N	050890	500	306 억		3542512	N	N	266	N	00	N
145	20230706	090440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5520	-20	5	-0.36	33044740	5978	0.98	5530	5550	5520	7200	3880	5540	5527.72	5.79	0	-432	5786	5662	5596	5472	5406	5630	5440	306	1660	500	3980	10	1	61221640	3379	11.33	1.46	12	0.01	487.00	3779.00	6670	20230214	-17.24	3900	20221013	41.54	6670	-17.24	20230214	4840	14.05	20230425	6670	-17.24	20230214	3900	41.54	20221013	2.84	N	050890	500	306 억		3542512	N	N	266	N	00	N
146	20230705	160439	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5540	-70	5	-1.25	3386214700	603909	279.52	5630	5720	5530	7290	3930	5610	5607.19	6.09	0	-184922	5750	5680	5620	5550	5490	5650	5520	306	1680	500	4030	10	1	61221640	3392	11.38	1.47	12	0.99	487.00	3779.00	6670	20230214	-16.94	3900	20221013	42.05	6670	-16.94	20230214	4840	14.46	20230425	6670	-16.94	20230214	3900	42.05	20221013	2.88	N	050890	500	306 억		3727664	N	N	266	N	00	N
147	20230705	150437	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	-60	5	-1.07	3217547550	573463	265.43	5630	5720	5530	7290	3930	5610	5610.73	6.09	0	-176176	5750	5680	5620	5550	5490	5650	5520	306	1680	500	4030	10	1	61221640	3398	11.40	1.47	12	0.94	487.00	3779.00	6670	20230214	-16.79	3900	20221013	42.31	6670	-16.79	20230214	4840	14.67	20230425	6670	-16.79	20230214	3900	42.31	20221013	2.88	N	050890	500	306 억		3727664	N	N	0	N	00	N
148	20230705	140433	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5560	-50	5	-0.89	2727143840	485043	224.50	5630	5720	5540	7290	3930	5610	5622.48	6.09	0	-151384	5750	5680	5620	5550	5490	5650	5520	306	1680	500	4030	10	1	61221640	3404	11.42	1.47	12	0.79	487.00	3779.00	6670	20230214	-16.64	3900	20221013	42.56	6670	-16.64	20230214	4840	14.88	20230425	6670	-16.64	20230214	3900	42.56	20221013	2.88	N	050890	500	306 억		3727664	N	N	0	N	00	N
149	20230705	130433	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	-30	5	-0.53	2400910740	426416	197.37	5630	5720	5540	7290	3930	5610	5630.44	6.09	0	-143906	5750	5680	5620	5550	5490	5650	5520	306	1680	500	4030	10	1	61221640	3416	11.46	1.48	12	0.70	487.00	3779.00	6670	20230214	-16.34	3900	20221013	43.08	6670	-16.34	20230214	4840	15.29	20230425	6670	-16.34	20230214	3900	43.08	20221013	2.88	N	050890	500	306 억		3727664	N	N	0	N	00	N
150	20230705	120432	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	-40	5	-0.71	2166231400	384174	177.82	5630	5720	5550	7290	3930	5610	5638.67	6.09	0	-129944	5750	5680	5620	5550	5490	5650	5520	306	1680	500	4030	10	1	61221640	3410	11.44	1.47	12	0.63	487.00	3779.00	6670	20230214	-16.49	3900	20221013	42.82	6670	-16.49	20230214	4840	15.08	20230425	6670	-16.49	20230214	3900	42.82	20221013	2.88	N	050890	500	306 억		3727664	N	N	0	N	00	N
151	20230705	110437	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5610	0	3	0.00	1918110890	339665	157.22	5630	5720	5580	7290	3930	5610	5647.07	6.09	0	-121232	5750	5680	5620	5550	5490	5650	5520	306	1680	500	4030	10	1	61221640	3435	11.52	1.48	12	0.55	487.00	3779.00	6670	20230214	-15.89	3900	20221013	43.85	6670	-15.89	20230214	4840	15.91	20230425	6670	-15.89	20230214	3900	43.85	20221013	2.88	N	050890	500	306 억		3727664	N	N	0	N	00	N
152	20230705	100435	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5680	70	2	1.25	1316412590	232584	107.65	5630	5720	5580	7290	3930	5610	5659.94	6.09	0	-101917	5750	5680	5620	5550	5490	5650	5520	306	1680	500	4030	10	1	61221640	3477	11.66	1.50	12	0.38	487.00	3779.00	6670	20230214	-14.84	3900	20221013	45.64	6670	-14.84	20230214	4840	17.36	20230425	6670	-14.84	20230214	3900	45.64	20221013	2.88	N	050890	500	306 억		3727664	N	N	0	N	00	N
153	20230705	090434	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5610	0	3	0.00	44423240	7911	3.66	5630	5630	5600	7290	3930	5610	5615.38	6.09	0	-4185	5750	5680	5620	5550	5490	5650	5520	306	1680	500	4030	10	1	61221640	3435	11.52	1.48	12	0.01	487.00	3779.00	6670	20230214	-15.89	3900	20221013	43.85	6670	-15.89	20230214	4840	15.91	20230425	6670	-15.89	20230214	3900	43.85	20221013	2.88	N	050890	500	306 억		3727664	N	N	0	N	00	N
154	20230704	160433	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5610	-40	5	-0.71	1199246490	214176	53.28	5690	5690	5560	7340	3960	5650	5599.34	6.12	0	-19092	5776	5712	5656	5592	5536	5745	5625	306	1690	500	4060	10	1	61221640	3435	11.52	1.48	12	0.35	487.00	3779.00	6670	20230214	-15.89	3900	20221013	43.85	6670	-15.89	20230214	4840	15.91	20230425	6670	-15.89	20230214	3900	43.85	20221013	2.88	N	050890	500	306 억		3746582	N	N	3212	N	00	N
155	20230704	150429	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5600	-50	5	-0.88	1132836780	202332	50.34	5690	5690	5560	7340	3960	5650	5598.90	6.12	0	-18428	5776	5712	5656	5592	5536	5745	5625	306	1690	500	4060	10	1	61221640	3428	11.50	1.48	12	0.33	487.00	3779.00	6670	20230214	-16.04	3900	20221013	43.59	6670	-16.04	20230214	4840	15.70	20230425	6670	-16.04	20230214	3900	43.59	20221013	2.88	N	050890	500	306 억		3746582	N	N	3212	N	00	N
156	20230704	140432	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5610	-40	5	-0.71	979297360	174887	43.51	5690	5690	5560	7340	3960	5650	5599.60	6.12	0	-19645	5776	5712	5656	5592	5536	5745	5625	306	1690	500	4060	10	1	61221640	3435	11.52	1.48	12	0.29	487.00	3779.00	6670	20230214	-15.89	3900	20221013	43.85	6670	-15.89	20230214	4840	15.91	20230425	6670	-15.89	20230214	3900	43.85	20221013	2.88	N	050890	500	306 억		3746582	N	N	3212	N	00	N
157	20230704	130426	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5600	-50	5	-0.88	832654470	148700	36.99	5690	5690	5560	7340	3960	5650	5599.56	6.12	0	-16625	5776	5712	5656	5592	5536	5745	5625	306	1690	500	4060	10	1	61221640	3428	11.50	1.48	12	0.24	487.00	3779.00	6670	20230214	-16.04	3900	20221013	43.59	6670	-16.04	20230214	4840	15.70	20230425	6670	-16.04	20230214	3900	43.59	20221013	2.88	N	050890	500	306 억		3746582	N	N	3212	N	00	N
158	20230704	120429	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	-60	5	-1.06	787188660	140569	34.97	5690	5690	5560	7340	3960	5650	5600.02	6.12	0	-21098	5776	5712	5656	5592	5536	5745	5625	306	1690	500	4060	10	1	61221640	3422	11.48	1.48	12	0.23	487.00	3779.00	6670	20230214	-16.19	3900	20221013	43.33	6670	-16.19	20230214	4840	15.50	20230425	6670	-16.19	20230214	3900	43.33	20221013	2.88	N	050890	500	306 억		3746582	N	N	3212	N	00	N
159	20230704	110426	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	-60	5	-1.06	713017760	127303	31.67	5690	5690	5560	7340	3960	5650	5600.95	6.12	0	-20841	5776	5712	5656	5592	5536	5745	5625	306	1690	500	4060	10	1	61221640	3422	11.48	1.48	12	0.21	487.00	3779.00	6670	20230214	-16.19	3900	20221013	43.33	6670	-16.19	20230214	4840	15.50	20230425	6670	-16.19	20230214	3900	43.33	20221013	2.88	N	050890	500	306 억		3746582	N	N	3212	N	00	N
160	20230704	100425	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	-60	5	-1.06	493011750	87870	21.86	5690	5690	5580	7340	3960	5650	5610.69	6.12	0	-20752	5776	5712	5656	5592	5536	5745	5625	306	1690	500	4060	10	1	61221640	3422	11.48	1.48	12	0.14	487.00	3779.00	6670	20230214	-16.19	3900	20221013	43.33	6670	-16.19	20230214	4840	15.50	20230425	6670	-16.19	20230214	3900	43.33	20221013	2.88	N	050890	500	306 억		3746582	N	N	3212	N	00	N
161	20230704	090425	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5610	-40	5	-0.71	89608090	15900	3.96	5690	5690	5600	7340	3960	5650	5635.73	6.12	0	-1147	5776	5712	5656	5592	5536	5745	5625	306	1690	500	4060	10	1	61221640	3435	11.52	1.48	12	0.03	487.00	3779.00	6670	20230214	-15.89	3900	20221013	43.85	6670	-15.89	20230214	4840	15.91	20230425	6670	-15.89	20230214	3900	43.85	20221013	2.88	N	050890	500	306 억		3746582	N	N	3212	N	00	N
162	20230703	160421	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	110	2	1.99	2260743050	399016	125.53	5610	5720	5600	7200	3880	5540	5667.08	6.01	0	73298	5726	5632	5536	5442	5346	5680	5490	306	1660	500	3980	10	1	61221640	3459	11.60	1.50	12	0.65	487.00	3779.00	6670	20230214	-15.29	3900	20221013	44.87	6670	-15.29	20230214	4840	16.74	20230425	6670	-15.29	20230214	3900	44.87	20221013	2.87	N	050890	500	306 억		3679494	N	N	3212	N	00	N
163	20230703	150424	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	120	2	2.17	2131601850	376180	118.35	5610	5720	5600	7200	3880	5540	5667.80	6.01	0	73533	5726	5632	5536	5442	5346	5680	5490	306	1660	500	3980	10	1	61221640	3465	11.62	1.50	12	0.61	487.00	3779.00	6670	20230214	-15.14	3900	20221013	45.13	6670	-15.14	20230214	4840	16.94	20230425	6670	-15.14	20230214	3900	45.13	20221013	2.87	N	050890	500	306 억		3679494	N	N	885	N	00	N
164	20230703	140423	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	110	2	1.99	1963002860	346316	108.95	5610	5720	5600	7200	3880	5540	5669.74	6.01	0	74002	5726	5632	5536	5442	5346	5680	5490	306	1660	500	3980	10	1	61221640	3459	11.60	1.50	12	0.57	487.00	3779.00	6670	20230214	-15.29	3900	20221013	44.87	6670	-15.29	20230214	4840	16.74	20230425	6670	-15.29	20230214	3900	44.87	20221013	2.87	N	050890	500	306 억		3679494	N	N	885	N	00	N
165	20230703	130423	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	130	2	2.35	1780821430	314118	98.82	5610	5720	5600	7200	3880	5540	5670.94	6.01	0	75897	5726	5632	5536	5442	5346	5680	5490	306	1660	500	3980	10	1	61221640	3471	11.64	1.50	12	0.51	487.00	3779.00	6670	20230214	-14.99	3900	20221013	45.38	6670	-14.99	20230214	4840	17.15	20230425	6670	-14.99	20230214	3900	45.38	20221013	2.87	N	050890	500	306 억		3679494	N	N	885	N	00	N
166	20230703	120424	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5690	150	2	2.71	1639014820	289145	90.97	5610	5720	5600	7200	3880	5540	5670.29	6.01	0	73326	5726	5632	5536	5442	5346	5680	5490	306	1660	500	3980	10	1	61221640	3484	11.68	1.51	12	0.47	487.00	3779.00	6670	20230214	-14.69	3900	20221013	45.90	6670	-14.69	20230214	4840	17.56	20230425	6670	-14.69	20230214	3900	45.90	20221013	2.87	N	050890	500	306 억		3679494	N	N	885	N	00	N
167	20230703	110421	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5680	140	2	2.53	1200976940	212225	66.77	5610	5690	5600	7200	3880	5540	5661.26	6.01	0	47811	5726	5632	5536	5442	5346	5680	5490	306	1660	500	3980	10	1	61221640	3477	11.66	1.50	12	0.35	487.00	3779.00	6670	20230214	-14.84	3900	20221013	45.64	6670	-14.84	20230214	4840	17.36	20230425	6670	-14.84	20230214	3900	45.64	20221013	2.87	N	050890	500	306 억		3679494	N	N	885	N	00	N
168	20230703	100416	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	130	2	2.35	923244000	163277	51.37	5610	5690	5600	7200	3880	5540	5657.33	6.01	0	42460	5726	5632	5536	5442	5346	5680	5490	306	1660	500	3980	10	1	61221640	3471	11.64	1.50	12	0.27	487.00	3779.00	6670	20230214	-14.99	3900	20221013	45.38	6670	-14.99	20230214	4840	17.15	20230425	6670	-14.99	20230214	3900	45.38	20221013	2.87	N	050890	500	306 억		3679494	N	N	885	N	00	N
169	20230703	090418	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	120	2	2.17	188682490	33584	10.57	5610	5670	5600	7200	3880	5540	5628.78	6.01	0	5462	5726	5632	5536	5442	5346	5680	5490	306	1660	500	3980	10	1	61221640	3465	11.62	1.50	12	0.05	487.00	3779.00	6670	20230214	-15.14	3900	20221013	45.13	6670	-15.14	20230214	4840	16.94	20230425	6670	-15.14	20230214	3900	45.13	20221013	2.87	N	050890	500	306 억		3679494	N	N	885	N	00	N