KissMeData/060540/price/prices-20230801.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	20230831	160559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2825	25	2	0.89	1404914630	513641	43.11	2790	2835	2600	3640	1960	2800	2734.60	3.80	0	8353	2993	2896	2763	2666	2533	2945	2715	131	840	500	2010	5	1	26133306	738	8.07	0.74	12	1.97	350.00	3834.00	2860	20230830	-1.22	1865	20221013	51.47	2860	-1.22	20230830	1997	41.46	20230726	2860	-1.22	20230830	1865	51.47	20221013	5.62	N	060540	500	130 억		992938	N	N	0	N	00	N
3	20230831	150729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2810	10	2	0.36	1351250550	494597	41.51	2790	2835	2600	3640	1960	2800	2731.59	3.80	0	9103	2993	2896	2763	2666	2533	2945	2715	131	840	500	2010	5	1	26133306	734	8.03	0.73	12	1.89	350.00	3834.00	2860	20230830	-1.75	1865	20221013	50.67	2860	-1.75	20230830	1997	40.71	20230726	2860	-1.75	20230830	1865	50.67	20221013	5.62	N	060540	500	130 억		992938	N	N	0	N	00	N
4	20230831	140809	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2800	0	3	0.00	1263910775	463455	38.90	2790	2835	2600	3640	1960	2800	2726.66	3.80	0	6281	2993	2896	2763	2666	2533	2945	2715	131	840	500	2010	5	1	26133306	732	8.00	0.73	12	1.77	350.00	3834.00	2860	20230830	-2.10	1865	20221013	50.13	2860	-2.10	20230830	1997	40.21	20230726	2860	-2.10	20230830	1865	50.13	20221013	5.62	N	060540	500	130 억		992938	N	N	0	N	00	N
5	20230831	130746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2800	0	3	0.00	1147729945	422100	35.43	2790	2830	2600	3640	1960	2800	2718.50	3.80	0	12016	2993	2896	2763	2666	2533	2945	2715	131	840	500	2010	5	1	26133306	732	8.00	0.73	12	1.62	350.00	3834.00	2860	20230830	-2.10	1865	20221013	50.13	2860	-2.10	20230830	1997	40.21	20230726	2860	-2.10	20230830	1865	50.13	20221013	5.62	N	060540	500	130 억		992938	N	N	0	N	00	N
6	20230831	120803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2760	-40	5	-1.43	931918695	345044	28.96	2790	2790	2600	3640	1960	2800	2699.97	3.80	0	19607	2993	2896	2763	2666	2533	2945	2715	131	840	500	2010	5	1	26133306	721	7.89	0.72	12	1.32	350.00	3834.00	2860	20230830	-3.50	1865	20221013	47.99	2860	-3.50	20230830	1997	38.21	20230726	2860	-3.50	20230830	1865	47.99	20221013	5.62	N	060540	500	130 억		992938	N	N	0	N	00	N
7	20230831	111109	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2745	-55	5	-1.96	824531015	305964	25.68	2790	2790	2600	3640	1960	2800	2693.78	3.80	0	9480	2993	2896	2763	2666	2533	2945	2715	131	840	500	2010	5	1	26133306	717	7.84	0.72	12	1.17	350.00	3834.00	2860	20230830	-4.02	1865	20221013	47.18	2860	-4.02	20230830	1997	37.46	20230726	2860	-4.02	20230830	1865	47.18	20221013	5.62	N	060540	500	130 억		992938	N	N	0	N	00	N
8	20230831	100842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2700	-100	5	-3.57	679174550	252484	21.19	2790	2790	2600	3640	1960	2800	2688.60	3.80	0	20176	2993	2896	2763	2666	2533	2945	2715	131	840	500	2010	5	1	26133306	706	7.71	0.70	12	0.97	350.00	3834.00	2860	20230830	-5.59	1865	20221013	44.77	2860	-5.59	20230830	1997	35.20	20230726	2860	-5.59	20230830	1865	44.77	20221013	5.62	N	060540	500	130 억		992938	N	N	0	N	00	N
9	20230831	090724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2710	-90	5	-3.21	178279345	65362	5.49	2790	2790	2600	3640	1960	2800	2723.96	3.80	0	-1632	2993	2896	2763	2666	2533	2945	2715	131	840	500	2010	5	1	26133306	708	7.74	0.71	12	0.25	350.00	3834.00	2860	20230830	-5.24	1865	20221013	45.31	2860	-5.24	20230830	1997	35.70	20230726	2860	-5.24	20230830	1865	45.31	20221013	5.62	N	060540	500	130 억		992938	N	N	0	N	00	N
10	20230830	160603	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2800	175	2	6.67	3290832720	1188842	344.06	2670	2860	2630	3410	1840	2625	2768.03	3.35	0	122481	2715	2670	2585	2540	2455	2692	2562	131	785	500	1890	5	1	26133306	732	8.00	0.73	12	4.55	350.00	3834.00	2860	20230830	-2.10	1865	20221013	50.13	2860	-2.10	20230830	1997	40.21	20230726	2860	-2.10	20230830	1865	50.13	20221013	5.50	N	060540	500	130 억		874855	N	N	0	N	00	N
11	20230830	150711	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2800	175	2	6.67	3214038035	1161428	336.12	2670	2860	2630	3410	1840	2625	2767.32	3.35	0	120673	2715	2670	2585	2540	2455	2692	2562	131	785	500	1890	5	1	26133306	732	8.00	0.73	12	4.44	350.00	3834.00	2860	20230830	-2.10	1865	20221013	50.13	2860	-2.10	20230830	1997	40.21	20230726	2860	-2.10	20230830	1865	50.13	20221013	5.50	N	060540	500	130 억		874855	N	N	0	N	00	N
12	20230830	140745	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2830	205	2	7.81	3002303650	1086081	314.32	2670	2860	2630	3410	1840	2625	2764.35	3.35	0	104352	2715	2670	2585	2540	2455	2692	2562	131	785	500	1890	5	1	26133306	740	8.09	0.74	12	4.16	350.00	3834.00	2860	20230830	-1.05	1865	20221013	51.74	2860	-1.05	20230830	1997	41.71	20230726	2860	-1.05	20230830	1865	51.74	20221013	5.50	N	060540	500	130 억		874855	N	N	0	N	00	N
13	20230830	130734	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2805	180	2	6.86	2838295875	1027565	297.38	2670	2860	2630	3410	1840	2625	2762.16	3.35	0	101261	2715	2670	2585	2540	2455	2692	2562	131	785	500	1890	5	1	26133306	733	8.01	0.73	12	3.93	350.00	3834.00	2860	20230830	-1.92	1865	20221013	50.40	2860	-1.92	20230830	1997	40.46	20230726	2860	-1.92	20230830	1865	50.40	20221013	5.50	N	060540	500	130 억		874855	N	N	0	N	00	N
14	20230830	120746	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2810	185	2	7.05	2568964080	930869	269.40	2670	2860	2630	3410	1840	2625	2759.75	3.35	0	73472	2715	2670	2585	2540	2455	2692	2562	131	785	500	1890	5	1	26133306	734	8.03	0.73	12	3.56	350.00	3834.00	2860	20230830	-1.75	1865	20221013	50.67	2860	-1.75	20230830	1997	40.71	20230726	2860	-1.75	20230830	1865	50.67	20221013	5.50	N	060540	500	130 억		874855	N	N	0	N	00	N
15	20230830	111100	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2840	215	2	8.19	2257138780	820583	237.48	2670	2845	2630	3410	1840	2625	2750.65	3.35	0	62897	2715	2670	2585	2540	2455	2692	2562	131	785	500	1890	5	1	26133306	742	8.11	0.74	12	3.14	350.00	3834.00	2845	20230830	-0.18	1865	20221013	52.28	2845	-0.18	20230830	1997	42.21	20230726	2845	-0.18	20230830	1865	52.28	20221013	5.50	N	060540	500	130 억		874855	N	N	0	N	00	N
16	20230830	100811	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2720	95	2	3.62	865699515	321246	92.97	2670	2730	2630	3410	1840	2625	2694.82	3.35	0	-504	2715	2670	2585	2540	2455	2692	2562	131	785	500	1890	5	1	26133306	711	7.77	0.71	12	1.23	350.00	3834.00	2730	20230830	-0.37	1865	20221013	45.84	2730	-0.37	20230830	1997	36.20	20230726	2730	-0.37	20230830	1865	45.84	20221013	5.50	N	060540	500	130 억		874855	N	N	0	N	00	N
17	20230830	090715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2640	15	2	0.57	114938005	43217	12.51	2670	2680	2630	3410	1840	2625	2659.56	3.35	0	-16258	2715	2670	2585	2540	2455	2692	2562	131	785	500	1890	5	1	26133306	690	7.54	0.69	12	0.17	350.00	3834.00	2690	20230510	-1.86	1865	20221013	41.55	2690	-1.86	20230510	1997	32.20	20230726	2690	-1.86	20230510	1865	41.55	20221013	5.50	N	060540	500	130 억		874855	N	N	0	N	00	N
18	20230829	160559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2625	75	2	2.94	881549425	339490	116.08	2575	2630	2500	3315	1785	2550	2596.64	3.04	0	78313	2620	2585	2540	2505	2460	2602	2522	131	765	500	1830	5	1	26133306	686	7.50	0.68	12	1.30	350.00	3834.00	2690	20230510	-2.42	1865	20221013	40.75	2690	-2.42	20230510	1997	31.45	20230726	2690	-2.42	20230510	1865	40.75	20221013	5.38	N	060540	500	130 억		793924	N	N	0	N	00	N
19	20230829	150716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2610	60	2	2.35	822004095	316813	108.32	2575	2630	2500	3315	1785	2550	2594.60	3.04	0	78232	2620	2585	2540	2505	2460	2602	2522	131	765	500	1830	5	1	26133306	682	7.46	0.68	12	1.21	350.00	3834.00	2690	20230510	-2.97	1865	20221013	39.95	2690	-2.97	20230510	1997	30.70	20230726	2690	-2.97	20230510	1865	39.95	20221013	5.38	N	060540	500	130 억		793924	N	N	0	N	00	N
20	20230829	140810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2610	60	2	2.35	624831030	241470	82.56	2575	2630	2500	3315	1785	2550	2587.61	3.04	0	69582	2620	2585	2540	2505	2460	2602	2522	131	765	500	1830	5	1	26133306	682	7.46	0.68	12	0.92	350.00	3834.00	2690	20230510	-2.97	1865	20221013	39.95	2690	-2.97	20230510	1997	30.70	20230726	2690	-2.97	20230510	1865	39.95	20221013	5.38	N	060540	500	130 억		793924	N	N	0	N	00	N
21	20230829	130736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2590	40	2	1.57	576799375	222896	76.21	2575	2630	2500	3315	1785	2550	2587.75	3.04	0	69566	2620	2585	2540	2505	2460	2602	2522	131	765	500	1830	5	1	26133306	677	7.40	0.68	12	0.85	350.00	3834.00	2690	20230510	-3.72	1865	20221013	38.87	2690	-3.72	20230510	1997	29.69	20230726	2690	-3.72	20230510	1865	38.87	20221013	5.38	N	060540	500	130 억		793924	N	N	0	N	00	N
22	20230829	120758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2620	70	2	2.75	443189710	171534	58.65	2575	2630	2500	3315	1785	2550	2583.68	3.04	0	48892	2620	2585	2540	2505	2460	2602	2522	131	765	500	1830	5	1	26133306	685	7.49	0.68	12	0.66	350.00	3834.00	2690	20230510	-2.60	1865	20221013	40.48	2690	-2.60	20230510	1997	31.20	20230726	2690	-2.60	20230510	1865	40.48	20221013	5.38	N	060540	500	130 억		793924	N	N	0	N	00	N
23	20230829	111238	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2575	25	2	0.98	266814380	103807	35.49	2575	2605	2500	3315	1785	2550	2570.29	3.04	0	23384	2620	2585	2540	2505	2460	2602	2522	131	765	500	1830	5	1	26133306	673	7.36	0.67	12	0.40	350.00	3834.00	2690	20230510	-4.28	1865	20221013	38.07	2690	-4.28	20230510	1997	28.94	20230726	2690	-4.28	20230510	1865	38.07	20221013	5.38	N	060540	500	130 억		793924	N	N	0	N	00	N
24	20230829	100837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2535	-15	5	-0.59	143856665	56145	19.20	2575	2605	2500	3315	1785	2550	2562.23	3.04	0	6767	2620	2585	2540	2505	2460	2602	2522	131	765	500	1830	5	1	26133306	662	7.24	0.66	12	0.21	350.00	3834.00	2690	20230510	-5.76	1865	20221013	35.92	2690	-5.76	20230510	1997	26.94	20230726	2690	-5.76	20230510	1865	35.92	20221013	5.38	N	060540	500	130 억		793924	N	N	0	N	00	N
25	20230829	090548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2535	-15	5	-0.59	32008415	12578	4.30	2575	2580	2500	3315	1785	2550	2544.79	3.04	0	3456	2620	2585	2540	2505	2460	2602	2522	131	765	500	1830	5	1	26133306	662	7.24	0.66	12	0.05	350.00	3834.00	2690	20230510	-5.76	1865	20221013	35.92	2690	-5.76	20230510	1997	26.94	20230726	2690	-5.76	20230510	1865	35.92	20221013	5.38	N	060540	500	130 억		793924	N	N	0	N	00	N
26	20230828	160542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2550	30	2	1.19	741876140	292464	44.53	2540	2575	2495	3275	1765	2520	2536.64	3.01	0	5810	2666	2592	2506	2432	2346	2630	2470	131	755	500	1810	5	1	26133306	666	7.29	0.67	12	1.12	350.00	3834.00	2690	20230510	-5.20	1865	20221013	36.73	2690	-5.20	20230510	1997	27.69	20230726	2690	-5.20	20230510	1865	36.73	20221013	5.19	N	060540	500	130 억		785868	N	N	0	N	00	N
27	20230828	150548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2570	50	2	1.98	673442510	265534	40.43	2540	2575	2495	3275	1765	2520	2536.18	3.01	0	2724	2666	2592	2506	2432	2346	2630	2470	131	755	500	1810	5	1	26133306	672	7.34	0.67	12	1.02	350.00	3834.00	2690	20230510	-4.46	1865	20221013	37.80	2690	-4.46	20230510	1997	28.69	20230726	2690	-4.46	20230510	1865	37.80	20221013	5.19	N	060540	500	130 억		785868	N	N	0	N	00	N
28	20230828	140550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2565	45	2	1.79	619618485	244540	37.23	2540	2570	2495	3275	1765	2520	2533.81	3.01	0	1372	2666	2592	2506	2432	2346	2630	2470	131	755	500	1810	5	1	26133306	670	7.33	0.67	12	0.94	350.00	3834.00	2690	20230510	-4.65	1865	20221013	37.53	2690	-4.65	20230510	1997	28.44	20230726	2690	-4.65	20230510	1865	37.53	20221013	5.19	N	060540	500	130 억		785868	N	N	0	N	00	N
29	20230828	130554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2545	25	2	0.99	486559240	192405	29.29	2540	2560	2495	3275	1765	2520	2528.83	3.01	0	-1561	2666	2592	2506	2432	2346	2630	2470	131	755	500	1810	5	1	26133306	665	7.27	0.66	12	0.74	350.00	3834.00	2690	20230510	-5.39	1865	20221013	36.46	2690	-5.39	20230510	1997	27.44	20230726	2690	-5.39	20230510	1865	36.46	20221013	5.19	N	060540	500	130 억		785868	N	N	0	N	00	N
30	20230828	120548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2520	0	3	0.00	419920240	165984	25.27	2540	2560	2495	3275	1765	2520	2529.88	3.01	0	3740	2666	2592	2506	2432	2346	2630	2470	131	755	500	1810	5	1	26133306	659	7.20	0.66	12	0.64	350.00	3834.00	2690	20230510	-6.32	1865	20221013	35.12	2690	-6.32	20230510	1997	26.19	20230726	2690	-6.32	20230510	1865	35.12	20221013	5.19	N	060540	500	130 억		785868	N	N	0	N	00	N
31	20230828	110545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2550	30	2	1.19	357159865	141159	21.49	2540	2560	2495	3275	1765	2520	2530.20	3.01	0	3695	2666	2592	2506	2432	2346	2630	2470	131	755	500	1810	5	1	26133306	666	7.29	0.67	12	0.54	350.00	3834.00	2690	20230510	-5.20	1865	20221013	36.73	2690	-5.20	20230510	1997	27.69	20230726	2690	-5.20	20230510	1865	36.73	20221013	5.19	N	060540	500	130 억		785868	N	N	0	N	00	N
32	20230828	100540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2560	40	2	1.59	247630570	98127	14.94	2540	2560	2495	3275	1765	2520	2523.57	3.01	0	-2995	2666	2592	2506	2432	2346	2630	2470	131	755	500	1810	5	1	26133306	669	7.31	0.67	12	0.38	350.00	3834.00	2690	20230510	-4.83	1865	20221013	37.27	2690	-4.83	20230510	1997	28.19	20230726	2690	-4.83	20230510	1865	37.27	20221013	5.19	N	060540	500	130 억		785868	N	N	0	N	00	N
33	20230828	090548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2505	-15	5	-0.60	50807915	20165	3.07	2540	2540	2495	3275	1765	2520	2519.61	3.01	0	-3471	2666	2592	2506	2432	2346	2630	2470	131	755	500	1810	5	1	26133306	655	7.16	0.65	12	0.08	350.00	3834.00	2690	20230510	-6.88	1865	20221013	34.32	2690	-6.88	20230510	1997	25.44	20230726	2690	-6.88	20230510	1865	34.32	20221013	5.19	N	060540	500	130 억		785868	N	N	0	N	00	N
34	20230825	160543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2520	80	2	3.28	1651120970	652681	296.19	2420	2580	2420	3170	1710	2440	2529.75	3.10	0	-13500	2533	2486	2443	2396	2353	2510	2420	131	730	500	1750	5	1	26133306	659	7.20	0.66	12	2.50	350.00	3834.00	2690	20230510	-6.32	1865	20221013	35.12	2690	-6.32	20230510	1997	26.19	20230726	2690	-6.32	20230510	1865	35.12	20221013	5.16	N	060540	500	130 억		811055	N	N	0	N	00	N
35	20230825	150548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2515	75	2	3.07	1601990790	633141	287.33	2420	2580	2420	3170	1710	2440	2530.23	3.10	0	-13708	2533	2486	2443	2396	2353	2510	2420	131	730	500	1750	5	1	26133306	657	7.19	0.66	12	2.42	350.00	3834.00	2690	20230510	-6.51	1865	20221013	34.85	2690	-6.51	20230510	1997	25.94	20230726	2690	-6.51	20230510	1865	34.85	20221013	5.16	N	060540	500	130 억		811055	N	N	0	N	00	N
36	20230825	140545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2490	50	2	2.05	1540921690	608823	276.29	2420	2580	2420	3170	1710	2440	2530.98	3.10	0	-8411	2533	2486	2443	2396	2353	2510	2420	131	730	500	1750	5	1	26133306	651	7.11	0.65	12	2.33	350.00	3834.00	2690	20230510	-7.43	1865	20221013	33.51	2690	-7.43	20230510	1997	24.69	20230726	2690	-7.43	20230510	1865	33.51	20221013	5.16	N	060540	500	130 억		811055	N	N	0	N	00	N
37	20230825	130544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2500	60	2	2.46	1440177035	568369	257.93	2420	2580	2420	3170	1710	2440	2533.88	3.10	0	599	2533	2486	2443	2396	2353	2510	2420	131	730	500	1750	5	1	26133306	653	7.14	0.65	12	2.17	350.00	3834.00	2690	20230510	-7.06	1865	20221013	34.05	2690	-7.06	20230510	1997	25.19	20230726	2690	-7.06	20230510	1865	34.05	20221013	5.16	N	060540	500	130 억		811055	N	N	0	N	00	N
38	20230825	120543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2520	80	2	3.28	1359123080	535980	243.23	2420	2580	2420	3170	1710	2440	2535.77	3.10	0	5345	2533	2486	2443	2396	2353	2510	2420	131	730	500	1750	5	1	26133306	659	7.20	0.66	12	2.05	350.00	3834.00	2690	20230510	-6.32	1865	20221013	35.12	2690	-6.32	20230510	1997	26.19	20230726	2690	-6.32	20230510	1865	35.12	20221013	5.16	N	060540	500	130 억		811055	N	N	0	N	00	N
39	20230825	110545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2560	120	2	4.92	1163311280	458657	208.14	2420	2580	2420	3170	1710	2440	2536.34	3.10	0	19244	2533	2486	2443	2396	2353	2510	2420	131	730	500	1750	5	1	26133306	669	7.31	0.67	12	1.76	350.00	3834.00	2690	20230510	-4.83	1865	20221013	37.27	2690	-4.83	20230510	1997	28.19	20230726	2690	-4.83	20230510	1865	37.27	20221013	5.16	N	060540	500	130 억		811055	N	N	0	N	00	N
40	20230825	100545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2535	95	2	3.89	714319120	281908	127.93	2420	2580	2420	3170	1710	2440	2533.87	3.10	0	9515	2533	2486	2443	2396	2353	2510	2420	131	730	500	1750	5	1	26133306	662	7.24	0.66	12	1.08	350.00	3834.00	2690	20230510	-5.76	1865	20221013	35.92	2690	-5.76	20230510	1997	26.94	20230726	2690	-5.76	20230510	1865	35.92	20221013	5.16	N	060540	500	130 억		811055	N	N	0	N	00	N
41	20230825	090544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2520	80	2	3.28	107237570	43240	19.62	2420	2520	2420	3170	1710	2440	2480.05	3.10	0	1379	2533	2486	2443	2396	2353	2510	2420	131	730	500	1750	5	1	26133306	659	7.20	0.66	12	0.17	350.00	3834.00	2690	20230510	-6.32	1865	20221013	35.12	2690	-6.32	20230510	1997	26.19	20230726	2690	-6.32	20230510	1865	35.12	20221013	5.16	N	060540	500	130 억		811055	N	N	0	N	00	N
42	20230824	160539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	0	3	0.00	533886000	218157	71.53	2430	2490	2400	3170	1710	2440	2447.26	3.12	0	-7128	2576	2507	2391	2322	2206	2542	2357	131	730	500	1750	5	1	26133306	638	6.97	0.64	12	0.83	350.00	3834.00	2690	20230510	-9.29	1865	20221013	30.83	2690	-9.29	20230510	1997	22.18	20230726	2690	-9.29	20230510	1865	30.83	20221013	5.04	N	060540	500	130 억		816285	N	N	0	N	00	N
43	20230824	150539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	0	3	0.00	513481695	209749	68.77	2430	2490	2400	3170	1710	2440	2448.08	3.12	0	-7053	2576	2507	2391	2322	2206	2542	2357	131	730	500	1750	5	1	26133306	638	6.97	0.64	12	0.80	350.00	3834.00	2690	20230510	-9.29	1865	20221013	30.83	2690	-9.29	20230510	1997	22.18	20230726	2690	-9.29	20230510	1865	30.83	20221013	5.04	N	060540	500	130 억		816285	N	N	0	N	00	N
44	20230824	140540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2425	-15	5	-0.61	480855380	196263	64.35	2430	2490	2400	3170	1710	2440	2450.07	3.12	0	-10025	2576	2507	2391	2322	2206	2542	2357	131	730	500	1750	5	1	26133306	634	6.93	0.63	12	0.75	350.00	3834.00	2690	20230510	-9.85	1865	20221013	30.03	2690	-9.85	20230510	1997	21.43	20230726	2690	-9.85	20230510	1865	30.03	20221013	5.04	N	060540	500	130 억		816285	N	N	0	N	00	N
45	20230824	130545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2465	25	2	1.02	414521540	168968	55.40	2430	2490	2400	3170	1710	2440	2453.27	3.12	0	-15071	2576	2507	2391	2322	2206	2542	2357	131	730	500	1750	5	1	26133306	644	7.04	0.64	12	0.65	350.00	3834.00	2690	20230510	-8.36	1865	20221013	32.17	2690	-8.36	20230510	1997	23.44	20230726	2690	-8.36	20230510	1865	32.17	20221013	5.04	N	060540	500	130 억		816285	N	N	0	N	00	N
46	20230824	120543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2470	30	2	1.23	390352530	159126	52.17	2430	2490	2400	3170	1710	2440	2453.12	3.12	0	-17025	2576	2507	2391	2322	2206	2542	2357	131	730	500	1750	5	1	26133306	645	7.06	0.64	12	0.61	350.00	3834.00	2690	20230510	-8.18	1865	20221013	32.44	2690	-8.18	20230510	1997	23.69	20230726	2690	-8.18	20230510	1865	32.44	20221013	5.04	N	060540	500	130 억		816285	N	N	0	N	00	N
47	20230824	110542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2465	25	2	1.02	316557285	129221	42.37	2430	2490	2400	3170	1710	2440	2449.75	3.12	0	-16310	2576	2507	2391	2322	2206	2542	2357	131	730	500	1750	5	1	26133306	644	7.04	0.64	12	0.49	350.00	3834.00	2690	20230510	-8.36	1865	20221013	32.17	2690	-8.36	20230510	1997	23.44	20230726	2690	-8.36	20230510	1865	32.17	20221013	5.04	N	060540	500	130 억		816285	N	N	0	N	00	N
48	20230824	100540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2465	25	2	1.02	213303095	87299	28.62	2430	2490	2400	3170	1710	2440	2443.37	3.12	0	-13199	2576	2507	2391	2322	2206	2542	2357	131	730	500	1750	5	1	26133306	644	7.04	0.64	12	0.33	350.00	3834.00	2690	20230510	-8.36	1865	20221013	32.17	2690	-8.36	20230510	1997	23.44	20230726	2690	-8.36	20230510	1865	32.17	20221013	5.04	N	060540	500	130 억		816285	N	N	0	N	00	N
49	20230824	090542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2405	-35	5	-1.43	42979305	17694	5.80	2430	2470	2400	3170	1710	2440	2428.91	3.12	0	474	2576	2507	2391	2322	2206	2542	2357	131	730	500	1750	5	1	26133306	629	6.87	0.63	12	0.07	350.00	3834.00	2690	20230510	-10.59	1865	20221013	28.95	2690	-10.59	20230510	1997	20.43	20230726	2690	-10.59	20230510	1865	28.95	20221013	5.04	N	060540	500	130 억		816285	N	N	0	N	00	N
50	20230823	160537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	130	2	5.63	727353625	303584	327.39	2295	2460	2275	3000	1620	2310	2395.86	3.05	0	18311	2390	2350	2325	2285	2260	2337	2272	131	690	500	1660	5	1	26133306	638	6.97	0.64	12	1.16	350.00	3834.00	2690	20230510	-9.29	1865	20221013	30.83	2690	-9.29	20230510	1997	22.18	20230726	2690	-9.29	20230510	1865	30.83	20221013	4.88	N	060540	500	130 억		798131	N	N	0	N	00	N
51	20230823	150539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2435	125	2	5.41	693603660	289731	312.45	2295	2460	2275	3000	1620	2310	2393.96	3.05	0	20521	2390	2350	2325	2285	2260	2337	2272	131	690	500	1660	5	1	26133306	636	6.96	0.64	12	1.11	350.00	3834.00	2690	20230510	-9.48	1865	20221013	30.56	2690	-9.48	20230510	1997	21.93	20230726	2690	-9.48	20230510	1865	30.56	20221013	4.88	N	060540	500	130 억		798131	N	N	0	N	00	N
52	20230823	140543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	130	2	5.63	616354090	257878	278.10	2295	2460	2275	3000	1620	2310	2390.10	3.05	0	15110	2390	2350	2325	2285	2260	2337	2272	131	690	500	1660	5	1	26133306	638	6.97	0.64	12	0.99	350.00	3834.00	2690	20230510	-9.29	1865	20221013	30.83	2690	-9.29	20230510	1997	22.18	20230726	2690	-9.29	20230510	1865	30.83	20221013	4.88	N	060540	500	130 억		798131	N	N	0	N	00	N
53	20230823	130538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	130	2	5.63	545061985	228619	246.55	2295	2460	2275	3000	1620	2310	2384.15	3.05	0	16387	2390	2350	2325	2285	2260	2337	2272	131	690	500	1660	5	1	26133306	638	6.97	0.64	12	0.87	350.00	3834.00	2690	20230510	-9.29	1865	20221013	30.83	2690	-9.29	20230510	1997	22.18	20230726	2690	-9.29	20230510	1865	30.83	20221013	4.88	N	060540	500	130 억		798131	N	N	0	N	00	N
54	20230823	120542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2405	95	2	4.11	421979225	177963	191.92	2295	2430	2275	3000	1620	2310	2371.16	3.05	0	28058	2390	2350	2325	2285	2260	2337	2272	131	690	500	1660	5	1	26133306	629	6.87	0.63	12	0.68	350.00	3834.00	2690	20230510	-10.59	1865	20221013	28.95	2690	-10.59	20230510	1997	20.43	20230726	2690	-10.59	20230510	1865	28.95	20221013	4.88	N	060540	500	130 억		798131	N	N	0	N	00	N
55	20230823	110540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2405	95	2	4.11	370571185	156567	168.84	2295	2430	2275	3000	1620	2310	2366.85	3.05	0	22192	2390	2350	2325	2285	2260	2337	2272	131	690	500	1660	5	1	26133306	629	6.87	0.63	12	0.60	350.00	3834.00	2690	20230510	-10.59	1865	20221013	28.95	2690	-10.59	20230510	1997	20.43	20230726	2690	-10.59	20230510	1865	28.95	20221013	4.88	N	060540	500	130 억		798131	N	N	0	N	00	N
56	20230823	100538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2375	65	2	2.81	165998230	71227	76.81	2295	2375	2275	3000	1620	2310	2330.55	3.05	0	14336	2390	2350	2325	2285	2260	2337	2272	131	690	500	1660	5	1	26133306	621	6.79	0.62	12	0.27	350.00	3834.00	2690	20230510	-11.71	1865	20221013	27.35	2690	-11.71	20230510	1997	18.93	20230726	2690	-11.71	20230510	1865	27.35	20221013	4.88	N	060540	500	130 억		798131	N	N	0	N	00	N
57	20230823	090544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2280	-30	5	-1.30	9187960	4013	4.33	2295	2305	2280	3000	1620	2310	2289.55	3.05	0	-2403	2390	2350	2325	2285	2260	2337	2272	131	690	500	1660	5	1	26133306	596	6.51	0.59	12	0.02	350.00	3834.00	2690	20230510	-15.24	1865	20221013	22.25	2690	-15.24	20230510	1997	14.17	20230726	2690	-15.24	20230510	1865	22.25	20221013	4.88	N	060540	500	130 억		798131	N	N	0	N	00	N
58	20230822	160536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	-20	5	-0.86	215317600	92728	62.38	2350	2365	2300	3025	1635	2330	2322.03	3.22	0	-40523	2410	2370	2305	2265	2200	2390	2285	131	695	500	1670	5	1	26133306	604	6.60	0.60	12	0.35	350.00	3834.00	2690	20230510	-14.13	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2690	-14.13	20230510	1865	23.86	20221013	4.92	N	060540	500	130 억		841859	N	N	0	N	00	N
59	20230822	150537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	-20	5	-0.86	211914545	91254	61.39	2350	2365	2300	3025	1635	2330	2322.25	3.22	0	-40492	2410	2370	2305	2265	2200	2390	2285	131	695	500	1670	5	1	26133306	604	6.60	0.60	12	0.35	350.00	3834.00	2690	20230510	-14.13	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2690	-14.13	20230510	1865	23.86	20221013	4.92	N	060540	500	130 억		841859	N	N	0	N	00	N
60	20230822	140541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-10	5	-0.43	179980455	77442	52.10	2350	2365	2300	3025	1635	2330	2324.07	3.22	0	-32538	2410	2370	2305	2265	2200	2390	2285	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.30	350.00	3834.00	2690	20230510	-13.75	1865	20221013	24.40	2690	-13.75	20230510	1997	16.17	20230726	2690	-13.75	20230510	1865	24.40	20221013	4.92	N	060540	500	130 억		841859	N	N	0	N	00	N
61	20230822	130536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	0	3	0.00	165340130	71135	47.85	2350	2365	2300	3025	1635	2330	2324.31	3.22	0	-29107	2410	2370	2305	2265	2200	2390	2285	131	695	500	1670	5	1	26133306	609	6.66	0.61	12	0.27	350.00	3834.00	2690	20230510	-13.38	1865	20221013	24.93	2690	-13.38	20230510	1997	16.68	20230726	2690	-13.38	20230510	1865	24.93	20221013	4.92	N	060540	500	130 억		841859	N	N	0	N	00	N
62	20230822	120527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	0	3	0.00	160951550	69250	46.58	2350	2365	2300	3025	1635	2330	2324.21	3.22	0	-28565	2410	2370	2305	2265	2200	2390	2285	131	695	500	1670	5	1	26133306	609	6.66	0.61	12	0.26	350.00	3834.00	2690	20230510	-13.38	1865	20221013	24.93	2690	-13.38	20230510	1997	16.68	20230726	2690	-13.38	20230510	1865	24.93	20221013	4.92	N	060540	500	130 억		841859	N	N	0	N	00	N
63	20230822	110534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	-20	5	-0.86	132278210	56955	38.31	2350	2365	2300	3025	1635	2330	2322.50	3.22	0	-27916	2410	2370	2305	2265	2200	2390	2285	131	695	500	1670	5	1	26133306	604	6.60	0.60	12	0.22	350.00	3834.00	2690	20230510	-14.13	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2690	-14.13	20230510	1865	23.86	20221013	4.92	N	060540	500	130 억		841859	N	N	0	N	00	N
64	20230822	100532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2305	-25	5	-1.07	86416825	37193	25.02	2350	2365	2300	3025	1635	2330	2323.47	3.22	0	-18033	2410	2370	2305	2265	2200	2390	2285	131	695	500	1670	5	1	26133306	602	6.59	0.60	12	0.14	350.00	3834.00	2690	20230510	-14.31	1865	20221013	23.59	2690	-14.31	20230510	1997	15.42	20230726	2690	-14.31	20230510	1865	23.59	20221013	4.92	N	060540	500	130 억		841859	N	N	0	N	00	N
65	20230822	090536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-10	5	-0.43	20522145	8735	5.88	2350	2365	2320	3025	1635	2330	2349.42	3.22	0	-3965	2410	2370	2305	2265	2200	2390	2285	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.03	350.00	3834.00	2690	20230510	-13.75	1865	20221013	24.40	2690	-13.75	20230510	1997	16.17	20230726	2690	-13.75	20230510	1865	24.40	20221013	4.92	N	060540	500	130 억		841859	N	N	0	N	00	N
66	20230821	160533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	80	2	3.56	343031555	148605	123.86	2265	2345	2240	2925	1575	2250	2308.32	3.18	0	11418	2330	2290	2245	2205	2160	2310	2225	131	675	500	1620	5	1	26133306	609	6.66	0.61	12	0.57	350.00	3834.00	2690	20230510	-13.38	1865	20221013	24.93	2690	-13.38	20230510	1997	16.68	20230726	2690	-13.38	20230510	1865	24.93	20221013	4.94	N	060540	500	130 억		830605	N	N	0	N	00	N
67	20230821	150538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2335	85	2	3.78	331456490	143632	119.71	2265	2345	2240	2925	1575	2250	2307.68	3.18	0	11743	2330	2290	2245	2205	2160	2310	2225	131	675	500	1620	5	1	26133306	610	6.67	0.61	12	0.55	350.00	3834.00	2690	20230510	-13.20	1865	20221013	25.20	2690	-13.20	20230510	1997	16.93	20230726	2690	-13.20	20230510	1865	25.20	20221013	4.94	N	060540	500	130 억		830605	N	N	0	N	00	N
68	20230821	140537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2340	90	2	4.00	294589635	127765	106.49	2265	2345	2240	2925	1575	2250	2305.71	3.18	0	9478	2330	2290	2245	2205	2160	2310	2225	131	675	500	1620	5	1	26133306	612	6.69	0.61	12	0.49	350.00	3834.00	2690	20230510	-13.01	1865	20221013	25.47	2690	-13.01	20230510	1997	17.18	20230726	2690	-13.01	20230510	1865	25.47	20221013	4.94	N	060540	500	130 억		830605	N	N	0	N	00	N
69	20230821	130540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	80	2	3.56	193695235	84483	70.41	2265	2340	2240	2925	1575	2250	2292.71	3.18	0	5126	2330	2290	2245	2205	2160	2310	2225	131	675	500	1620	5	1	26133306	609	6.66	0.61	12	0.32	350.00	3834.00	2690	20230510	-13.38	1865	20221013	24.93	2690	-13.38	20230510	1997	16.68	20230726	2690	-13.38	20230510	1865	24.93	20221013	4.94	N	060540	500	130 억		830605	N	N	0	N	00	N
70	20230821	120538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	60	2	2.67	132871790	58322	48.61	2265	2315	2240	2925	1575	2250	2278.24	3.18	0	4588	2330	2290	2245	2205	2160	2310	2225	131	675	500	1620	5	1	26133306	604	6.60	0.60	12	0.22	350.00	3834.00	2690	20230510	-14.13	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2690	-14.13	20230510	1865	23.86	20221013	4.94	N	060540	500	130 억		830605	N	N	0	N	00	N
71	20230821	110536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	60	2	2.67	103159605	45425	37.86	2265	2315	2240	2925	1575	2250	2270.99	3.18	0	4867	2330	2290	2245	2205	2160	2310	2225	131	675	500	1620	5	1	26133306	604	6.60	0.60	12	0.17	350.00	3834.00	2690	20230510	-14.13	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2690	-14.13	20230510	1865	23.86	20221013	4.94	N	060540	500	130 억		830605	N	N	0	N	00	N
72	20230821	100534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2265	15	2	0.67	44496315	19741	16.45	2265	2280	2240	2925	1575	2250	2254.01	3.18	0	363	2330	2290	2245	2205	2160	2310	2225	131	675	500	1620	5	1	26133306	592	6.47	0.59	12	0.08	350.00	3834.00	2690	20230510	-15.80	1865	20221013	21.45	2690	-15.80	20230510	1997	13.42	20230726	2690	-15.80	20230510	1865	21.45	20221013	4.94	N	060540	500	130 억		830605	N	N	0	N	00	N
73	20230821	090541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2275	25	2	1.11	7624170	3380	2.82	2265	2275	2255	2925	1575	2250	2255.67	3.18	0	179	2330	2290	2245	2205	2160	2310	2225	131	675	500	1620	5	1	26133306	595	6.50	0.59	12	0.01	350.00	3834.00	2690	20230510	-15.43	1865	20221013	21.98	2690	-15.43	20230510	1997	13.92	20230726	2690	-15.43	20230510	1865	21.98	20221013	4.94	N	060540	500	130 억		830605	N	N	0	N	00	N
74	20230818	160534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2250	5	2	0.22	267546530	119968	82.67	2235	2285	2200	2915	1575	2245	2230.14	3.07	0	27108	2318	2281	2223	2186	2128	2252	2157	131	670	500	1610	5	1	26133306	588	6.43	0.59	12	0.46	350.00	3834.00	2735	20220817	-17.73	1865	20221013	20.64	2690	-16.36	20230510	1997	12.67	20230726	2690	-16.36	20230510	1865	20.64	20221013	4.86	N	060540	500	130 억		801900	N	N	0	N	00	N
75	20230818	150529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2245	0	3	0.00	265334795	118985	82.00	2235	2285	2200	2915	1575	2245	2229.97	3.07	0	27318	2318	2281	2223	2186	2128	2252	2157	131	670	500	1610	5	1	26133306	587	6.41	0.59	12	0.46	350.00	3834.00	2735	20220817	-17.92	1865	20221013	20.38	2690	-16.54	20230510	1997	12.42	20230726	2690	-16.54	20230510	1865	20.38	20221013	4.86	N	060540	500	130 억		801900	N	N	0	N	00	N
76	20230818	140534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2240	-5	5	-0.22	233974080	104887	72.28	2235	2285	2200	2915	1575	2245	2230.71	3.07	0	24058	2318	2281	2223	2186	2128	2252	2157	131	670	500	1610	5	1	26133306	585	6.40	0.58	12	0.40	350.00	3834.00	2735	20220817	-18.10	1865	20221013	20.11	2690	-16.73	20230510	1997	12.17	20230726	2690	-16.73	20230510	1865	20.11	20221013	4.86	N	060540	500	130 억		801900	N	N	0	N	00	N
77	20230818	130530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2250	5	2	0.22	179394250	80314	55.35	2235	2285	2200	2915	1575	2245	2233.65	3.07	0	11872	2318	2281	2223	2186	2128	2252	2157	131	670	500	1610	5	1	26133306	588	6.43	0.59	12	0.31	350.00	3834.00	2735	20220817	-17.73	1865	20221013	20.64	2690	-16.36	20230510	1997	12.67	20230726	2690	-16.36	20230510	1865	20.64	20221013	4.86	N	060540	500	130 억		801900	N	N	0	N	00	N
78	20230818	120540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2250	5	2	0.22	173116530	77509	53.41	2235	2285	2200	2915	1575	2245	2233.49	3.07	0	11218	2318	2281	2223	2186	2128	2252	2157	131	670	500	1610	5	1	26133306	588	6.43	0.59	12	0.30	350.00	3834.00	2735	20220817	-17.73	1865	20221013	20.64	2690	-16.36	20230510	1997	12.67	20230726	2690	-16.36	20230510	1865	20.64	20221013	4.86	N	060540	500	130 억		801900	N	N	0	N	00	N
79	20230818	110532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2250	5	2	0.22	79813640	35875	24.72	2235	2270	2210	2915	1575	2245	2224.72	3.07	0	5512	2318	2281	2223	2186	2128	2252	2157	131	670	500	1610	5	1	26133306	588	6.43	0.59	12	0.14	350.00	3834.00	2735	20220817	-17.73	1865	20221013	20.64	2690	-16.36	20230510	1997	12.67	20230726	2690	-16.36	20230510	1865	20.64	20221013	4.86	N	060540	500	130 억		801900	N	N	0	N	00	N
80	20230818	100533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2240	-5	5	-0.22	28491790	12827	8.84	2235	2270	2210	2915	1575	2245	2221.08	3.07	0	1393	2318	2281	2223	2186	2128	2252	2157	131	670	500	1610	5	1	26133306	585	6.40	0.58	12	0.05	350.00	3834.00	2735	20220817	-18.10	1865	20221013	20.11	2690	-16.73	20230510	1997	12.17	20230726	2690	-16.73	20230510	1865	20.11	20221013	4.86	N	060540	500	130 억		801900	N	N	0	N	00	N
81	20230818	090535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2230	-15	5	-0.67	1373045	616	0.42	2235	2235	2220	2915	1575	2245	2226.51	3.07	0	-301	2318	2281	2223	2186	2128	2252	2157	131	670	500	1610	5	1	26133306	583	6.37	0.58	12	0.00	350.00	3834.00	2735	20220817	-18.46	1865	20221013	19.57	2690	-17.10	20230510	1997	11.67	20230726	2690	-17.10	20230510	1865	19.57	20221013	4.86	N	060540	500	130 억		801900	N	N	0	N	00	N
82	20230817	160534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2245	-10	5	-0.44	319912280	145093	168.35	2255	2260	2165	2930	1580	2255	2204.82	3.16	0	-25161	2348	2301	2268	2221	2188	2285	2205	131	675	500	1620	5	1	26133306	587	6.41	0.59	12	0.56	350.00	3834.00	2790	20220816	-19.53	1865	20221013	20.38	2690	-16.54	20230510	1997	12.42	20230726	2735	-17.92	20220817	1865	20.38	20221013	4.79	N	060540	500	130 억		827111	N	N	0	N	00	N
83	20230817	150539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2255	0	3	0.00	299806710	136137	157.96	2255	2260	2165	2930	1580	2255	2202.24	3.16	0	-24788	2348	2301	2268	2221	2188	2285	2205	131	675	500	1620	5	1	26133306	589	6.44	0.59	12	0.52	350.00	3834.00	2790	20220816	-19.18	1865	20221013	20.91	2690	-16.17	20230510	1997	12.92	20230726	2735	-17.55	20220817	1865	20.91	20221013	4.79	N	060540	500	130 억		827111	N	N	0	N	00	N
84	20230817	140534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2250	-5	5	-0.22	290043165	131789	152.91	2255	2260	2165	2930	1580	2255	2200.81	3.16	0	-24623	2348	2301	2268	2221	2188	2285	2205	131	675	500	1620	5	1	26133306	588	6.43	0.59	12	0.50	350.00	3834.00	2790	20220816	-19.35	1865	20221013	20.64	2690	-16.36	20230510	1997	12.67	20230726	2735	-17.73	20220817	1865	20.64	20221013	4.79	N	060540	500	130 억		827111	N	N	0	N	00	N
85	20230817	130531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2240	-15	5	-0.67	277484705	126204	146.43	2255	2255	2165	2930	1580	2255	2198.70	3.16	0	-23189	2348	2301	2268	2221	2188	2285	2205	131	675	500	1620	5	1	26133306	585	6.40	0.58	12	0.48	350.00	3834.00	2790	20220816	-19.71	1865	20221013	20.11	2690	-16.73	20230510	1997	12.17	20230726	2735	-18.10	20220817	1865	20.11	20221013	4.79	N	060540	500	130 억		827111	N	N	0	N	00	N
86	20230817	120533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2220	-35	5	-1.55	260444510	118551	137.55	2255	2255	2165	2930	1580	2255	2196.90	3.16	0	-25823	2348	2301	2268	2221	2188	2285	2205	131	675	500	1620	5	1	26133306	580	6.34	0.58	12	0.45	350.00	3834.00	2790	20220816	-20.43	1865	20221013	19.03	2690	-17.47	20230510	1997	11.17	20230726	2735	-18.83	20220817	1865	19.03	20221013	4.79	N	060540	500	130 억		827111	N	N	0	N	00	N
87	20230817	110533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2200	-55	5	-2.44	197956445	90310	104.78	2255	2255	2165	2930	1580	2255	2191.97	3.16	0	-26411	2348	2301	2268	2221	2188	2285	2205	131	675	500	1620	5	1	26133306	575	6.29	0.57	12	0.35	350.00	3834.00	2790	20220816	-21.15	1865	20221013	17.96	2690	-18.22	20230510	1997	10.17	20230726	2735	-19.56	20220817	1865	17.96	20221013	4.79	N	060540	500	130 억		827111	N	N	0	N	00	N
88	20230817	100531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2205	-50	5	-2.22	146110630	66496	77.15	2255	2255	2170	2930	1580	2255	2197.28	3.16	0	-26668	2348	2301	2268	2221	2188	2285	2205	131	675	500	1620	5	1	26133306	576	6.30	0.58	12	0.25	350.00	3834.00	2790	20220816	-20.97	1865	20221013	18.23	2690	-18.03	20230510	1997	10.42	20230726	2735	-19.38	20220817	1865	18.23	20221013	4.79	N	060540	500	130 억		827111	N	N	0	N	00	N
89	20230817	090531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2220	-35	5	-1.55	24671025	11084	12.86	2255	2255	2220	2930	1580	2255	2225.82	3.16	0	-5186	2348	2301	2268	2221	2188	2285	2205	131	675	500	1620	5	1	26133306	580	6.34	0.58	12	0.04	350.00	3834.00	2790	20220816	-20.43	1865	20221013	19.03	2690	-17.47	20230510	1997	11.17	20230726	2735	-18.83	20220817	1865	19.03	20221013	4.79	N	060540	500	130 억		827111	N	N	0	N	00	N
90	20230816	160532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2255	-35	5	-1.53	193169905	85389	61.96	2265	2315	2235	2975	1605	2290	2262.23	3.24	0	-20614	2380	2335	2290	2245	2200	2312	2222	131	685	500	1640	5	1	26133306	589	6.44	0.59	12	0.33	350.00	3834.00	2790	20220816	-19.18	1865	20221013	20.91	2690	-16.17	20230510	1997	12.92	20230726	2790	-19.18	20220816	1865	20.91	20221013	4.80	N	060540	500	130 억		847771	N	N	0	N	00	N
91	20230816	150532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2265	-25	5	-1.09	169736080	74993	54.41	2265	2315	2235	2975	1605	2290	2263.35	3.24	0	-17351	2380	2335	2290	2245	2200	2312	2222	131	685	500	1640	5	1	26133306	592	6.47	0.59	12	0.29	350.00	3834.00	2790	20220816	-18.82	1865	20221013	21.45	2690	-15.80	20230510	1997	13.42	20230726	2790	-18.82	20220816	1865	21.45	20221013	4.80	N	060540	500	130 억		847771	N	N	0	N	00	N
92	20230816	140531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	-20	5	-0.87	156747655	69217	50.22	2265	2315	2235	2975	1605	2290	2264.57	3.24	0	-17297	2380	2335	2290	2245	2200	2312	2222	131	685	500	1640	5	1	26133306	593	6.49	0.59	12	0.26	350.00	3834.00	2790	20220816	-18.64	1865	20221013	21.72	2690	-15.61	20230510	1997	13.67	20230726	2790	-18.64	20220816	1865	21.72	20221013	4.80	N	060540	500	130 억		847771	N	N	0	N	00	N
93	20230816	130532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2280	-10	5	-0.44	141807025	62638	45.45	2265	2315	2235	2975	1605	2290	2263.90	3.24	0	-11262	2380	2335	2290	2245	2200	2312	2222	131	685	500	1640	5	1	26133306	596	6.51	0.59	12	0.24	350.00	3834.00	2790	20220816	-18.28	1865	20221013	22.25	2690	-15.24	20230510	1997	14.17	20230726	2790	-18.28	20220816	1865	22.25	20221013	4.80	N	060540	500	130 억		847771	N	N	0	N	00	N
94	20230816	120538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	-5	5	-0.22	138734955	61285	44.47	2265	2315	2235	2975	1605	2290	2263.76	3.24	0	-10853	2380	2335	2290	2245	2200	2312	2222	131	685	500	1640	5	1	26133306	597	6.53	0.60	12	0.23	350.00	3834.00	2790	20220816	-18.10	1865	20221013	22.52	2690	-15.06	20230510	1997	14.42	20230726	2790	-18.10	20220816	1865	22.52	20221013	4.80	N	060540	500	130 억		847771	N	N	0	N	00	N
95	20230816	110535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	0	3	0.00	123435685	54578	39.60	2265	2315	2235	2975	1605	2290	2261.63	3.24	0	-7380	2380	2335	2290	2245	2200	2312	2222	131	685	500	1640	5	1	26133306	598	6.54	0.60	12	0.21	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.80	N	060540	500	130 억		847771	N	N	0	N	00	N
96	20230816	100532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	-20	5	-0.87	57171905	25326	18.38	2265	2300	2250	2975	1605	2290	2257.41	3.24	0	-8188	2380	2335	2290	2245	2200	2312	2222	131	685	500	1640	5	1	26133306	593	6.49	0.59	12	0.10	350.00	3834.00	2790	20220816	-18.64	1865	20221013	21.72	2690	-15.61	20230510	1997	13.67	20230726	2790	-18.64	20220816	1865	21.72	20221013	4.80	N	060540	500	130 억		847771	N	N	0	N	00	N
97	20230816	090530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	0	3	0.00	2339045	1032	0.75	2265	2290	2265	2975	1605	2290	2265.96	3.24	0	71	2380	2335	2290	2245	2200	2312	2222	131	685	500	1640	5	1	26133306	598	6.54	0.60	12	0.00	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.80	N	060540	500	130 억		847771	N	N	0	N	00	N
98	20230814	160526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	-5	5	-0.22	310687125	137228	253.83	2310	2335	2245	2980	1610	2295	2264.02	3.24	0	2142	2368	2331	2303	2266	2238	2317	2252	131	685	500	1650	5	1	26133306	598	6.54	0.60	12	0.53	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.80	N	060540	500	130 억		845674	N	N	0	N	00	N
99	20230814	150524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	-10	5	-0.44	297876895	131626	243.47	2310	2335	2245	2980	1610	2295	2263.06	3.24	0	2649	2368	2331	2303	2266	2238	2317	2252	131	685	500	1650	5	1	26133306	597	6.53	0.60	12	0.50	350.00	3834.00	2790	20220816	-18.10	1865	20221013	22.52	2690	-15.06	20230510	1997	14.42	20230726	2790	-18.10	20220816	1865	22.52	20221013	4.80	N	060540	500	130 억		845674	N	N	0	N	00	N
100	20230814	140525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2280	-15	5	-0.65	294600460	130191	240.81	2310	2335	2245	2980	1610	2295	2262.83	3.24	0	3617	2368	2331	2303	2266	2238	2317	2252	131	685	500	1650	5	1	26133306	596	6.51	0.59	12	0.50	350.00	3834.00	2790	20220816	-18.28	1865	20221013	22.25	2690	-15.24	20230510	1997	14.17	20230726	2790	-18.28	20220816	1865	22.25	20221013	4.80	N	060540	500	130 억		845674	N	N	0	N	00	N
101	20230814	130522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	-10	5	-0.44	277549050	122700	226.96	2310	2335	2245	2980	1610	2295	2262.01	3.24	0	4620	2368	2331	2303	2266	2238	2317	2252	131	685	500	1650	5	1	26133306	597	6.53	0.60	12	0.47	350.00	3834.00	2790	20220816	-18.10	1865	20221013	22.52	2690	-15.06	20230510	1997	14.42	20230726	2790	-18.10	20220816	1865	22.52	20221013	4.80	N	060540	500	130 억		845674	N	N	0	N	00	N
102	20230814	120522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2260	-35	5	-1.53	265370695	117341	217.04	2310	2335	2245	2980	1610	2295	2261.53	3.24	0	2882	2368	2331	2303	2266	2238	2317	2252	131	685	500	1650	5	1	26133306	591	6.46	0.59	12	0.45	350.00	3834.00	2790	20220816	-19.00	1865	20221013	21.18	2690	-15.99	20230510	1997	13.17	20230726	2790	-19.00	20220816	1865	21.18	20221013	4.80	N	060540	500	130 억		845674	N	N	0	N	00	N
103	20230814	110523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	5	2	0.22	44125325	19291	35.68	2310	2335	2260	2980	1610	2295	2287.35	3.24	0	-8124	2368	2331	2303	2266	2238	2317	2252	131	685	500	1650	5	1	26133306	601	6.57	0.60	12	0.07	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.80	N	060540	500	130 억		845674	N	N	0	N	00	N
104	20230814	100522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	-5	5	-0.22	34734015	15199	28.11	2310	2335	2260	2980	1610	2295	2285.28	3.24	0	-5356	2368	2331	2303	2266	2238	2317	2252	131	685	500	1650	5	1	26133306	598	6.54	0.60	12	0.06	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.80	N	060540	500	130 억		845674	N	N	0	N	00	N
105	20230814	090522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	20	2	0.87	8340290	3631	6.72	2310	2315	2295	2980	1610	2295	2296.97	3.24	0	-2651	2368	2331	2303	2266	2238	2317	2252	131	685	500	1650	5	1	26133306	605	6.61	0.60	12	0.01	350.00	3834.00	2790	20220816	-17.03	1865	20221013	24.13	2690	-13.94	20230510	1997	15.92	20230726	2790	-17.03	20220816	1865	24.13	20221013	4.80	N	060540	500	130 억		845674	N	N	0	N	00	N
106	20230811	160522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2295	-5	5	-0.22	124473675	54044	114.48	2300	2340	2275	2990	1610	2300	2303.19	3.27	0	-8299	2356	2327	2296	2267	2236	2330	2270	131	690	500	1650	5	1	26133306	600	6.56	0.60	12	0.21	350.00	3834.00	2790	20220816	-17.74	1865	20221013	23.06	2690	-14.68	20230510	1997	14.92	20230726	2790	-17.74	20220816	1865	23.06	20221013	4.81	N	060540	500	130 억		853973	N	N	0	N	00	N
107	20230811	150519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	-10	5	-0.43	119443900	51851	109.84	2300	2340	2275	2990	1610	2300	2303.60	3.27	0	-7534	2356	2327	2296	2267	2236	2330	2270	131	690	500	1650	5	1	26133306	598	6.54	0.60	12	0.20	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.81	N	060540	500	130 억		853973	N	N	0	N	00	N
108	20230811	140520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2295	-5	5	-0.22	108752165	47164	99.91	2300	2340	2275	2990	1610	2300	2305.83	3.27	0	-6208	2356	2327	2296	2267	2236	2330	2270	131	690	500	1650	5	1	26133306	600	6.56	0.60	12	0.18	350.00	3834.00	2790	20220816	-17.74	1865	20221013	23.06	2690	-14.68	20230510	1997	14.92	20230726	2790	-17.74	20220816	1865	23.06	20221013	4.81	N	060540	500	130 억		853973	N	N	0	N	00	N
109	20230811	130517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2305	5	2	0.22	99363170	43058	91.21	2300	2340	2285	2990	1610	2300	2307.66	3.27	0	-4962	2356	2327	2296	2267	2236	2330	2270	131	690	500	1650	5	1	26133306	602	6.59	0.60	12	0.16	350.00	3834.00	2790	20220816	-17.38	1865	20221013	23.59	2690	-14.31	20230510	1997	15.42	20230726	2790	-17.38	20220816	1865	23.59	20221013	4.81	N	060540	500	130 억		853973	N	N	0	N	00	N
110	20230811	120515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	10	2	0.43	95268060	41279	87.44	2300	2340	2285	2990	1610	2300	2307.91	3.27	0	-4260	2356	2327	2296	2267	2236	2330	2270	131	690	500	1650	5	1	26133306	604	6.60	0.60	12	0.16	350.00	3834.00	2790	20220816	-17.20	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2790	-17.20	20220816	1865	23.86	20221013	4.81	N	060540	500	130 억		853973	N	N	0	N	00	N
111	20230811	110514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2305	5	2	0.22	75291130	32601	69.06	2300	2340	2285	2990	1610	2300	2309.47	3.27	0	-3034	2356	2327	2296	2267	2236	2330	2270	131	690	500	1650	5	1	26133306	602	6.59	0.60	12	0.12	350.00	3834.00	2790	20220816	-17.38	1865	20221013	23.59	2690	-14.31	20230510	1997	15.42	20230726	2790	-17.38	20220816	1865	23.59	20221013	4.81	N	060540	500	130 억		853973	N	N	0	N	00	N
112	20230811	100513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	0	3	0.00	12829675	5587	11.83	2300	2310	2285	2990	1610	2300	2296.34	3.27	0	-1818	2356	2327	2296	2267	2236	2330	2270	131	690	500	1650	5	1	26133306	601	6.57	0.60	12	0.02	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.81	N	060540	500	130 억		853973	N	N	0	N	00	N
113	20230811	090518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2295	-5	5	-0.22	370285	161	0.34	2300	2300	2295	2990	1610	2300	2299.91	3.27	0	-61	2356	2327	2296	2267	2236	2330	2270	131	690	500	1650	5	1	26133306	600	6.56	0.60	12	0.00	350.00	3834.00	2790	20220816	-17.74	1865	20221013	23.06	2690	-14.68	20230510	1997	14.92	20230726	2790	-17.74	20220816	1865	23.06	20221013	4.81	N	060540	500	130 억		853973	N	N	0	N	00	N
114	20230810	160515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	-10	5	-0.43	107484295	47204	82.92	2300	2325	2265	3000	1620	2310	2276.93	3.29	0	-5826	2370	2340	2300	2270	2230	2355	2285	131	690	500	1660	5	1	26133306	601	6.57	0.60	12	0.18	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.74	N	060540	500	130 억		859794	N	N	0	N	00	N
115	20230810	150512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2280	-30	5	-1.30	91396995	40147	70.52	2300	2325	2265	3000	1620	2310	2276.46	3.29	0	-3067	2370	2340	2300	2270	2230	2355	2285	131	690	500	1660	5	1	26133306	596	6.51	0.59	12	0.15	350.00	3834.00	2790	20220816	-18.28	1865	20221013	22.25	2690	-15.24	20230510	1997	14.17	20230726	2790	-18.28	20220816	1865	22.25	20221013	4.74	N	060540	500	130 억		859794	N	N	0	N	00	N
116	20230810	140512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	-20	5	-0.87	77166845	33891	59.53	2300	2325	2265	3000	1620	2310	2276.80	3.29	0	-2459	2370	2340	2300	2270	2230	2355	2285	131	690	500	1660	5	1	26133306	598	6.54	0.60	12	0.13	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.74	N	060540	500	130 억		859794	N	N	0	N	00	N
117	20230810	130507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2295	-15	5	-0.65	74590985	32764	57.55	2300	2325	2265	3000	1620	2310	2276.49	3.29	0	-2013	2370	2340	2300	2270	2230	2355	2285	131	690	500	1660	5	1	26133306	600	6.56	0.60	12	0.13	350.00	3834.00	2790	20220816	-17.74	1865	20221013	23.06	2690	-14.68	20230510	1997	14.92	20230726	2790	-17.74	20220816	1865	23.06	20221013	4.74	N	060540	500	130 억		859794	N	N	0	N	00	N
118	20230810	120514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	-25	5	-1.08	73368315	32229	56.61	2300	2325	2265	3000	1620	2310	2276.35	3.29	0	-1506	2370	2340	2300	2270	2230	2355	2285	131	690	500	1660	5	1	26133306	597	6.53	0.60	12	0.12	350.00	3834.00	2790	20220816	-18.10	1865	20221013	22.52	2690	-15.06	20230510	1997	14.42	20230726	2790	-18.10	20220816	1865	22.52	20221013	4.74	N	060540	500	130 억		859794	N	N	0	N	00	N
119	20230810	110515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	-25	5	-1.08	50306955	22097	38.81	2300	2325	2270	3000	1620	2310	2276.46	3.29	0	-3937	2370	2340	2300	2270	2230	2355	2285	131	690	500	1660	5	1	26133306	597	6.53	0.60	12	0.08	350.00	3834.00	2790	20220816	-18.10	1865	20221013	22.52	2690	-15.06	20230510	1997	14.42	20230726	2790	-18.10	20220816	1865	22.52	20221013	4.74	N	060540	500	130 억		859794	N	N	0	N	00	N
120	20230810	100514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	-25	5	-1.08	36385535	15969	28.05	2300	2325	2270	3000	1620	2310	2278.28	3.29	0	-3721	2370	2340	2300	2270	2230	2355	2285	131	690	500	1660	5	1	26133306	597	6.53	0.60	12	0.06	350.00	3834.00	2790	20220816	-18.10	1865	20221013	22.52	2690	-15.06	20230510	1997	14.42	20230726	2790	-18.10	20220816	1865	22.52	20221013	4.74	N	060540	500	130 억		859794	N	N	0	N	00	N
121	20230810	090519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2325	15	2	0.65	1332905	579	1.02	2300	2325	2300	3000	1620	2310	2300.05	3.29	0	-249	2370	2340	2300	2270	2230	2355	2285	131	690	500	1660	5	1	26133306	608	6.64	0.61	12	0.00	350.00	3834.00	2790	20220816	-16.67	1865	20221013	24.66	2690	-13.57	20230510	1997	16.42	20230726	2790	-16.67	20220816	1865	24.66	20221013	4.74	N	060540	500	130 억		859794	N	N	0	N	00	N
122	20230809	160512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	20	2	0.87	130903935	56930	46.15	2280	2330	2260	2975	1605	2290	2300.39	3.33	0	-9515	2413	2351	2308	2246	2203	2330	2225	131	685	500	1640	5	1	26133306	604	6.60	0.60	12	0.22	350.00	3834.00	2790	20220816	-17.20	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2790	-17.20	20220816	1865	23.86	20221013	4.70	N	060540	500	130 억		869761	N	N	0	N	00	N
123	20230809	150506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	10	2	0.44	99168385	43106	34.94	2280	2330	2260	2975	1605	2290	2302.12	3.33	0	-8450	2413	2351	2308	2246	2203	2330	2225	131	685	500	1640	5	1	26133306	601	6.57	0.60	12	0.16	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.70	N	060540	500	130 억		869761	N	N	0	N	00	N
124	20230809	140507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2305	15	2	0.66	70639575	30691	24.88	2280	2330	2260	2975	1605	2290	2304.18	3.33	0	-10112	2413	2351	2308	2246	2203	2330	2225	131	685	500	1640	5	1	26133306	602	6.59	0.60	12	0.12	350.00	3834.00	2790	20220816	-17.38	1865	20221013	23.59	2690	-14.31	20230510	1997	15.42	20230726	2790	-17.38	20220816	1865	23.59	20221013	4.70	N	060540	500	130 억		869761	N	N	0	N	00	N
125	20230809	130516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	25	2	1.09	63724040	27705	22.46	2280	2330	2260	2975	1605	2290	2302.59	3.33	0	-9405	2413	2351	2308	2246	2203	2330	2225	131	685	500	1640	5	1	26133306	605	6.61	0.60	12	0.11	350.00	3834.00	2790	20220816	-17.03	1865	20221013	24.13	2690	-13.94	20230510	1997	15.92	20230726	2790	-17.03	20220816	1865	24.13	20221013	4.70	N	060540	500	130 억		869761	N	N	0	N	00	N
126	20230809	120514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	25	2	1.09	59586480	25915	21.01	2280	2330	2260	2975	1605	2290	2301.81	3.33	0	-8715	2413	2351	2308	2246	2203	2330	2225	131	685	500	1640	5	1	26133306	605	6.61	0.60	12	0.10	350.00	3834.00	2790	20220816	-17.03	1865	20221013	24.13	2690	-13.94	20230510	1997	15.92	20230726	2790	-17.03	20220816	1865	24.13	20221013	4.70	N	060540	500	130 억		869761	N	N	0	N	00	N
127	20230809	110513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2305	15	2	0.66	46746145	20361	16.51	2280	2330	2260	2975	1605	2290	2298.04	3.33	0	-5026	2413	2351	2308	2246	2203	2330	2225	131	685	500	1640	5	1	26133306	602	6.59	0.60	12	0.08	350.00	3834.00	2790	20220816	-17.38	1865	20221013	23.59	2690	-14.31	20230510	1997	15.42	20230726	2790	-17.38	20220816	1865	23.59	20221013	4.70	N	060540	500	130 억		869761	N	N	0	N	00	N
128	20230809	100506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	25	2	1.09	32144405	14022	11.37	2280	2330	2260	2975	1605	2290	2293.99	3.33	0	-2923	2413	2351	2308	2246	2203	2330	2225	131	685	500	1640	5	1	26133306	605	6.61	0.60	12	0.05	350.00	3834.00	2790	20220816	-17.03	1865	20221013	24.13	2690	-13.94	20230510	1997	15.92	20230726	2790	-17.03	20220816	1865	24.13	20221013	4.70	N	060540	500	130 억		869761	N	N	0	N	00	N
129	20230809	090506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2265	-25	5	-1.09	14414210	6304	5.11	2280	2280	2260	2975	1605	2290	2262.70	3.33	0	-1	2413	2351	2308	2246	2203	2330	2225	131	685	500	1640	5	1	26133306	592	6.47	0.59	12	0.02	350.00	3834.00	2790	20220816	-18.82	1865	20221013	21.45	2690	-15.80	20230510	1997	13.42	20230726	2790	-18.82	20220816	1865	21.45	20221013	4.70	N	060540	500	130 억		869761	N	N	0	N	00	N
130	20230808	160517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	-50	5	-2.14	284489160	123350	106.08	2305	2370	2265	3040	1640	2340	2306.70	3.41	0	-21144	2396	2367	2331	2302	2266	2350	2285	131	700	500	1680	5	1	26133306	598	6.54	0.60	12	0.47	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.55	N	060540	500	130 억		890900	N	N	0	N	00	N
131	20230808	150510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2280	-60	5	-2.56	269343825	116720	100.38	2305	2370	2265	3040	1640	2340	2307.61	3.41	0	-18683	2396	2367	2331	2302	2266	2350	2285	131	700	500	1680	5	1	26133306	596	6.51	0.59	12	0.45	350.00	3834.00	2790	20220816	-18.28	1865	20221013	22.25	2690	-15.24	20230510	1997	14.17	20230726	2790	-18.28	20220816	1865	22.25	20221013	4.55	N	060540	500	130 억		890900	N	N	0	N	00	N
132	20230808	140507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	-55	5	-2.35	217549070	93920	80.77	2305	2370	2285	3040	1640	2340	2316.32	3.41	0	-7426	2396	2367	2331	2302	2266	2350	2285	131	700	500	1680	5	1	26133306	597	6.53	0.60	12	0.36	350.00	3834.00	2790	20220816	-18.10	1865	20221013	22.52	2690	-15.06	20230510	1997	14.42	20230726	2790	-18.10	20220816	1865	22.52	20221013	4.55	N	060540	500	130 억		890900	N	N	0	N	00	N
133	20230808	130502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2305	-35	5	-1.50	202412985	87314	75.09	2305	2370	2295	3040	1640	2340	2318.22	3.41	0	-2443	2396	2367	2331	2302	2266	2350	2285	131	700	500	1680	5	1	26133306	602	6.59	0.60	12	0.33	350.00	3834.00	2790	20220816	-17.38	1865	20221013	23.59	2690	-14.31	20230510	1997	15.42	20230726	2790	-17.38	20220816	1865	23.59	20221013	4.55	N	060540	500	130 억		890900	N	N	0	N	00	N
134	20230808	120508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	-40	5	-1.71	195253485	84196	72.41	2305	2370	2300	3040	1640	2340	2319.04	3.41	0	406	2396	2367	2331	2302	2266	2350	2285	131	700	500	1680	5	1	26133306	601	6.57	0.60	12	0.32	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.55	N	060540	500	130 억		890900	N	N	0	N	00	N
135	20230808	110502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	-30	5	-1.28	182303895	78566	67.57	2305	2370	2300	3040	1640	2340	2320.39	3.41	0	5973	2396	2367	2331	2302	2266	2350	2285	131	700	500	1680	5	1	26133306	604	6.60	0.60	12	0.30	350.00	3834.00	2790	20220816	-17.20	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2790	-17.20	20220816	1865	23.86	20221013	4.55	N	060540	500	130 억		890900	N	N	0	N	00	N
136	20230808	100509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	-25	5	-1.07	149909515	64522	55.49	2305	2370	2300	3040	1640	2340	2323.39	3.41	0	14255	2396	2367	2331	2302	2266	2350	2285	131	700	500	1680	5	1	26133306	605	6.61	0.60	12	0.25	350.00	3834.00	2790	20220816	-17.03	1865	20221013	24.13	2690	-13.94	20230510	1997	15.92	20230726	2790	-17.03	20220816	1865	24.13	20221013	4.55	N	060540	500	130 억		890900	N	N	0	N	00	N
137	20230808	090510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2365	25	2	1.07	57355345	24580	21.14	2305	2370	2305	3040	1640	2340	2333.42	3.41	0	10950	2396	2367	2331	2302	2266	2350	2285	131	700	500	1680	5	1	26133306	618	6.76	0.62	12	0.09	350.00	3834.00	2790	20220816	-15.23	1865	20221013	26.81	2690	-12.08	20230510	1997	18.43	20230726	2790	-15.23	20220816	1865	26.81	20221013	4.55	N	060540	500	130 억		890900	N	N	0	N	00	N
138	20230807	160508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2340	10	2	0.43	268723500	116275	56.03	2360	2360	2295	3025	1635	2330	2310.60	3.41	0	105	2453	2391	2308	2246	2163	2422	2277	131	695	500	1670	5	1	26133306	612	6.69	0.61	12	0.44	350.00	3834.00	2790	20220816	-16.13	1865	20221013	25.47	2690	-13.01	20230510	1997	17.18	20230726	2790	-16.13	20220816	1865	25.47	20221013	4.52	N	060540	500	130 억		890790	N	N	0	N	00	N
139	20230807	150506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-10	5	-0.43	264851350	114620	55.23	2360	2360	2295	3025	1635	2330	2310.17	3.41	0	653	2453	2391	2308	2246	2163	2422	2277	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.44	350.00	3834.00	2790	20220816	-16.85	1865	20221013	24.40	2690	-13.75	20230510	1997	16.17	20230726	2790	-16.85	20220816	1865	24.40	20221013	4.52	N	060540	500	130 억		890790	N	N	0	N	00	N
140	20230807	140508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-10	5	-0.43	240570140	104127	50.17	2360	2360	2295	3025	1635	2330	2309.77	3.41	0	416	2453	2391	2308	2246	2163	2422	2277	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.40	350.00	3834.00	2790	20220816	-16.85	1865	20221013	24.40	2690	-13.75	20230510	1997	16.17	20230726	2790	-16.85	20220816	1865	24.40	20221013	4.52	N	060540	500	130 억		890790	N	N	0	N	00	N
141	20230807	130504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	-20	5	-0.86	191461370	82844	39.92	2360	2360	2295	3025	1635	2330	2310.40	3.41	0	3079	2453	2391	2308	2246	2163	2422	2277	131	695	500	1670	5	1	26133306	604	6.60	0.60	12	0.32	350.00	3834.00	2790	20220816	-17.20	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2790	-17.20	20220816	1865	23.86	20221013	4.52	N	060540	500	130 억		890790	N	N	0	N	00	N
142	20230807	120502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	-15	5	-0.64	185267975	80156	38.62	2360	2360	2295	3025	1635	2330	2310.62	3.41	0	4242	2453	2391	2308	2246	2163	2422	2277	131	695	500	1670	5	1	26133306	605	6.61	0.60	12	0.31	350.00	3834.00	2790	20220816	-17.03	1865	20221013	24.13	2690	-13.94	20230510	1997	15.92	20230726	2790	-17.03	20220816	1865	24.13	20221013	4.52	N	060540	500	130 억		890790	N	N	0	N	00	N
143	20230807	110500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-10	5	-0.43	176377820	76291	36.76	2360	2360	2295	3025	1635	2330	2311.17	3.41	0	3876	2453	2391	2308	2246	2163	2422	2277	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.29	350.00	3834.00	2790	20220816	-16.85	1865	20221013	24.40	2690	-13.75	20230510	1997	16.17	20230726	2790	-16.85	20220816	1865	24.40	20221013	4.52	N	060540	500	130 억		890790	N	N	0	N	00	N
144	20230807	100504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-10	5	-0.43	78233870	33650	16.21	2360	2360	2305	3025	1635	2330	2324.43	3.41	0	-5409	2453	2391	2308	2246	2163	2422	2277	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.13	350.00	3834.00	2790	20220816	-16.85	1865	20221013	24.40	2690	-13.75	20230510	1997	16.17	20230726	2790	-16.85	20220816	1865	24.40	20221013	4.52	N	060540	500	130 억		890790	N	N	0	N	00	N
145	20230807	090504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-10	5	-0.43	33231450	14213	6.85	2360	2360	2320	3025	1635	2330	2340.27	3.41	0	-1821	2453	2391	2308	2246	2163	2422	2277	131	695	500	1670	5	1	26133306	606	6.63	0.61	12	0.05	350.00	3834.00	2790	20220816	-16.85	1865	20221013	24.40	2690	-13.75	20230510	1997	16.17	20230726	2790	-16.85	20220816	1865	24.40	20221013	4.52	N	060540	500	130 억		890790	N	N	0	N	00	N
146	20230804	160459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	100	2	4.48	478340095	207539	214.03	2230	2370	2225	2895	1565	2230	2305.01	3.34	0	15586	2296	2262	2236	2202	2176	2250	2190	131	665	500	1600	5	1	26133306	609	6.66	0.61	12	0.79	350.00	3834.00	2790	20220816	-16.49	1865	20221013	24.93	2690	-13.38	20230510	1997	16.68	20230726	2790	-16.49	20220816	1865	24.93	20221013	4.52	N	060540	500	130 억		873545	N	N	0	N	00	N
147	20230804	150501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	100	2	4.48	460900765	200047	206.31	2230	2370	2225	2895	1565	2230	2304.28	3.34	0	17143	2296	2262	2236	2202	2176	2250	2190	131	665	500	1600	5	1	26133306	609	6.66	0.61	12	0.77	350.00	3834.00	2790	20220816	-16.49	1865	20221013	24.93	2690	-13.38	20230510	1997	16.68	20230726	2790	-16.49	20220816	1865	24.93	20221013	4.52	N	060540	500	130 억		873545	N	N	0	N	00	N
148	20230804	140507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	70	2	3.14	445074245	193189	199.23	2230	2370	2225	2895	1565	2230	2304.16	3.34	0	18042	2296	2262	2236	2202	2176	2250	2190	131	665	500	1600	5	1	26133306	601	6.57	0.60	12	0.74	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.52	N	060540	500	130 억		873545	N	N	0	N	00	N
149	20230804	130459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	40	2	1.79	364324950	157647	162.58	2230	2370	2225	2895	1565	2230	2311.46	3.34	0	6612	2296	2262	2236	2202	2176	2250	2190	131	665	500	1600	5	1	26133306	593	6.49	0.59	12	0.60	350.00	3834.00	2790	20220816	-18.64	1865	20221013	21.72	2690	-15.61	20230510	1997	13.67	20230726	2790	-18.64	20220816	1865	21.72	20221013	4.52	N	060540	500	130 억		873545	N	N	0	N	00	N
150	20230804	120459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	90	2	4.04	321671435	139049	143.40	2230	2370	2225	2895	1565	2230	2313.89	3.34	0	5067	2296	2262	2236	2202	2176	2250	2190	131	665	500	1600	5	1	26133306	606	6.63	0.61	12	0.53	350.00	3834.00	2790	20220816	-16.85	1865	20221013	24.40	2690	-13.75	20230510	1997	16.17	20230726	2790	-16.85	20220816	1865	24.40	20221013	4.52	N	060540	500	130 억		873545	N	N	0	N	00	N
151	20230804	110503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	85	2	3.81	305775930	132187	136.32	2230	2370	2225	2895	1565	2230	2313.75	3.34	0	5890	2296	2262	2236	2202	2176	2250	2190	131	665	500	1600	5	1	26133306	605	6.61	0.60	12	0.51	350.00	3834.00	2790	20220816	-17.03	1865	20221013	24.13	2690	-13.94	20230510	1997	15.92	20230726	2790	-17.03	20220816	1865	24.13	20221013	4.52	N	060540	500	130 억		873545	N	N	0	N	00	N
152	20230804	100456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2335	105	2	4.71	284949720	123201	127.06	2230	2370	2225	2895	1565	2230	2313.47	3.34	0	4556	2296	2262	2236	2202	2176	2250	2190	131	665	500	1600	5	1	26133306	610	6.67	0.61	12	0.47	350.00	3834.00	2790	20220816	-16.31	1865	20221013	25.20	2690	-13.20	20230510	1997	16.93	20230726	2790	-16.31	20220816	1865	25.20	20221013	4.52	N	060540	500	130 억		873545	N	N	0	N	00	N
153	20230804	090456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2230	0	3	0.00	9879980	4426	4.56	2230	2240	2230	2895	1565	2230	2232.80	3.34	0	-2378	2296	2262	2236	2202	2176	2250	2190	131	665	500	1600	5	1	26133306	583	6.37	0.58	12	0.02	350.00	3834.00	2790	20220816	-20.07	1865	20221013	19.57	2690	-17.10	20230510	1997	11.67	20230726	2790	-20.07	20220816	1865	19.57	20221013	4.52	N	060540	500	130 억		873545	N	N	0	N	00	N
154	20230803	160457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2230	-55	5	-2.41	216465735	96964	107.18	2235	2270	2210	2970	1600	2285	2232.44	3.37	0	-8417	2348	2316	2278	2246	2208	2332	2262	131	685	500	1640	5	1	26133306	583	6.37	0.58	12	0.37	350.00	3834.00	2790	20220816	-20.07	1865	20221013	19.57	2690	-17.10	20230510	1997	11.67	20230726	2790	-20.07	20220816	1865	19.57	20221013	4.47	N	060540	500	130 억		881995	N	N	0	N	00	N
155	20230803	150500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2230	-55	5	-2.41	204885555	91766	101.43	2235	2270	2210	2970	1600	2285	2232.70	3.37	0	-7522	2348	2316	2278	2246	2208	2332	2262	131	685	500	1640	5	1	26133306	583	6.37	0.58	12	0.35	350.00	3834.00	2790	20220816	-20.07	1865	20221013	19.57	2690	-17.10	20230510	1997	11.67	20230726	2790	-20.07	20220816	1865	19.57	20221013	4.47	N	060540	500	130 억		881995	N	N	0	N	00	N
156	20230803	140454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2240	-45	5	-1.97	175852105	78706	87.00	2235	2270	2210	2970	1600	2285	2234.29	3.37	0	-10513	2348	2316	2278	2246	2208	2332	2262	131	685	500	1640	5	1	26133306	585	6.40	0.58	12	0.30	350.00	3834.00	2790	20220816	-19.71	1865	20221013	20.11	2690	-16.73	20230510	1997	12.17	20230726	2790	-19.71	20220816	1865	20.11	20221013	4.47	N	060540	500	130 억		881995	N	N	0	N	00	N
157	20230803	130459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2240	-45	5	-1.97	174879525	78270	86.52	2235	2270	2210	2970	1600	2285	2234.31	3.37	0	-10513	2348	2316	2278	2246	2208	2332	2262	131	685	500	1640	5	1	26133306	585	6.40	0.58	12	0.30	350.00	3834.00	2790	20220816	-19.71	1865	20221013	20.11	2690	-16.73	20230510	1997	12.17	20230726	2790	-19.71	20220816	1865	20.11	20221013	4.47	N	060540	500	130 억		881995	N	N	0	N	00	N
158	20230803	120459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2230	-55	5	-2.41	166598170	74567	82.42	2235	2270	2210	2970	1600	2285	2234.21	3.37	0	-11107	2348	2316	2278	2246	2208	2332	2262	131	685	500	1640	5	1	26133306	583	6.37	0.58	12	0.29	350.00	3834.00	2790	20220816	-20.07	1865	20221013	19.57	2690	-17.10	20230510	1997	11.67	20230726	2790	-20.07	20220816	1865	19.57	20221013	4.47	N	060540	500	130 억		881995	N	N	0	N	00	N
159	20230803	110454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2225	-60	5	-2.63	133920920	59820	66.12	2235	2270	2220	2970	1600	2285	2238.73	3.37	0	-9337	2348	2316	2278	2246	2208	2332	2262	131	685	500	1640	5	1	26133306	581	6.36	0.58	12	0.23	350.00	3834.00	2790	20220816	-20.25	1865	20221013	19.30	2690	-17.29	20230510	1997	11.42	20230726	2790	-20.25	20220816	1865	19.30	20221013	4.47	N	060540	500	130 억		881995	N	N	0	N	00	N
160	20230803	100454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2265	-20	5	-0.88	58432400	26056	28.80	2235	2270	2235	2970	1600	2285	2242.57	3.37	0	1262	2348	2316	2278	2246	2208	2332	2262	131	685	500	1640	5	1	26133306	592	6.47	0.59	12	0.10	350.00	3834.00	2790	20220816	-18.82	1865	20221013	21.45	2690	-15.80	20230510	1997	13.42	20230726	2790	-18.82	20220816	1865	21.45	20221013	4.47	N	060540	500	130 억		881995	N	N	0	N	00	N
161	20230803	090453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2245	-40	5	-1.75	33374750	14903	16.47	2235	2260	2235	2970	1600	2285	2239.47	3.37	0	-253	2348	2316	2278	2246	2208	2332	2262	131	685	500	1640	5	1	26133306	587	6.41	0.59	12	0.06	350.00	3834.00	2790	20220816	-19.53	1865	20221013	20.38	2690	-16.54	20230510	1997	12.42	20230726	2790	-19.53	20220816	1865	20.38	20221013	4.47	N	060540	500	130 억		881995	N	N	0	N	00	N
162	20230802	160457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	-25	5	-1.08	203438240	89729	97.60	2265	2310	2240	3000	1620	2310	2267.13	3.43	0	-15357	2383	2346	2308	2271	2233	2347	2272	131	690	500	1660	5	1	26133306	597	6.53	0.60	12	0.34	350.00	3834.00	2790	20220816	-18.10	1865	20221013	22.52	2690	-15.06	20230510	1997	14.42	20230726	2790	-18.10	20220816	1865	22.52	20221013	4.22	N	060540	500	130 억		897517	N	N	0	N	00	N
163	20230802	150503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2260	-50	5	-2.16	188010945	82966	90.25	2265	2310	2240	3000	1620	2310	2265.98	3.43	0	-12626	2383	2346	2308	2271	2233	2347	2272	131	690	500	1660	5	1	26133306	591	6.46	0.59	12	0.32	350.00	3834.00	2790	20220816	-19.00	1865	20221013	21.18	2690	-15.99	20230510	1997	13.17	20230726	2790	-19.00	20220816	1865	21.18	20221013	4.22	N	060540	500	130 억		897517	N	N	0	N	00	N
164	20230802	140457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2245	-65	5	-2.81	164214840	72418	78.77	2265	2310	2240	3000	1620	2310	2267.45	3.43	0	-10966	2383	2346	2308	2271	2233	2347	2272	131	690	500	1660	5	1	26133306	587	6.41	0.59	12	0.28	350.00	3834.00	2790	20220816	-19.53	1865	20221013	20.38	2690	-16.54	20230510	1997	12.42	20230726	2790	-19.53	20220816	1865	20.38	20221013	4.22	N	060540	500	130 억		897517	N	N	0	N	00	N
165	20230802	130455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2260	-50	5	-2.16	121666940	53489	58.18	2265	2310	2255	3000	1620	2310	2274.45	3.43	0	-5260	2383	2346	2308	2271	2233	2347	2272	131	690	500	1660	5	1	26133306	591	6.46	0.59	12	0.20	350.00	3834.00	2790	20220816	-19.00	1865	20221013	21.18	2690	-15.99	20230510	1997	13.17	20230726	2790	-19.00	20220816	1865	21.18	20221013	4.22	N	060540	500	130 억		897517	N	N	0	N	00	N
166	20230802	120451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	-40	5	-1.73	109323180	48042	52.26	2265	2310	2255	3000	1620	2310	2275.39	3.43	0	-1041	2383	2346	2308	2271	2233	2347	2272	131	690	500	1660	5	1	26133306	593	6.49	0.59	12	0.18	350.00	3834.00	2790	20220816	-18.64	1865	20221013	21.72	2690	-15.61	20230510	1997	13.67	20230726	2790	-18.64	20220816	1865	21.72	20221013	4.22	N	060540	500	130 억		897517	N	N	0	N	00	N
167	20230802	110450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2305	-5	5	-0.22	58426940	25561	27.80	2265	2310	2265	3000	1620	2310	2285.54	3.43	0	-2860	2383	2346	2308	2271	2233	2347	2272	131	690	500	1660	5	1	26133306	602	6.59	0.60	12	0.10	350.00	3834.00	2790	20220816	-17.38	1865	20221013	23.59	2690	-14.31	20230510	1997	15.42	20230726	2790	-17.38	20220816	1865	23.59	20221013	4.22	N	060540	500	130 억		897517	N	N	0	N	00	N
168	20230802	100452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	-10	5	-0.43	25277725	11104	12.08	2265	2305	2265	3000	1620	2310	2275.66	3.43	0	-279	2383	2346	2308	2271	2233	2347	2272	131	690	500	1660	5	1	26133306	601	6.57	0.60	12	0.04	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.22	N	060540	500	130 억		897517	N	N	0	N	00	N
169	20230802	090452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	-40	5	-1.73	16115715	7106	7.73	2265	2285	2265	3000	1620	2310	2266.32	3.43	0	358	2383	2346	2308	2271	2233	2347	2272	131	690	500	1660	5	1	26133306	593	6.49	0.59	12	0.03	350.00	3834.00	2790	20220816	-18.64	1865	20221013	21.72	2690	-15.61	20230510	1997	13.67	20230726	2790	-18.64	20220816	1865	21.72	20221013	4.22	N	060540	500	130 억		897517	N	N	0	N	00	N
170	20230801	160453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	0	3	0.00	211695225	91931	39.40	2310	2345	2270	3000	1620	2310	2302.74	3.47	0	-9790	2400	2355	2265	2220	2130	2377	2242	131	690	500	1660	5	1	26133306	604	6.60	0.60	12	0.35	350.00	3834.00	2790	20220816	-17.20	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2790	-17.20	20220816	1865	23.86	20221013	4.19	N	060540	500	130 억		907098	N	N	0	N	00	N
171	20230801	150449	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2295	-15	5	-0.65	206151935	89526	38.37	2310	2345	2270	3000	1620	2310	2302.70	3.47	0	-9783	2400	2355	2265	2220	2130	2377	2242	131	690	500	1660	5	1	26133306	600	6.56	0.60	12	0.34	350.00	3834.00	2790	20220816	-17.74	1865	20221013	23.06	2690	-14.68	20230510	1997	14.92	20230726	2790	-17.74	20220816	1865	23.06	20221013	4.19	N	060540	500	130 억		907098	N	N	0	N	00	N
172	20230801	140459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	-20	5	-0.87	188882525	81988	35.14	2310	2345	2270	3000	1620	2310	2303.78	3.47	0	-8863	2400	2355	2265	2220	2130	2377	2242	131	690	500	1660	5	1	26133306	598	6.54	0.60	12	0.31	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.19	N	060540	500	130 억		907098	N	N	0	N	00	N
173	20230801	130449	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	-10	5	-0.43	152000640	65827	28.21	2310	2345	2285	3000	1620	2310	2309.09	3.47	0	-4243	2400	2355	2265	2220	2130	2377	2242	131	690	500	1660	5	1	26133306	601	6.57	0.60	12	0.25	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.19	N	060540	500	130 억		907098	N	N	0	N	00	N
174	20230801	120449	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	-10	5	-0.43	148391395	64264	27.54	2310	2345	2285	3000	1620	2310	2309.09	3.47	0	-3568	2400	2355	2265	2220	2130	2377	2242	131	690	500	1660	5	1	26133306	601	6.57	0.60	12	0.25	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.19	N	060540	500	130 억		907098	N	N	0	N	00	N
175	20230801	110447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	0	3	0.00	142316940	61623	26.41	2310	2345	2285	3000	1620	2310	2309.48	3.47	0	-3229	2400	2355	2265	2220	2130	2377	2242	131	690	500	1660	5	1	26133306	604	6.60	0.60	12	0.24	350.00	3834.00	2790	20220816	-17.20	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2790	-17.20	20220816	1865	23.86	20221013	4.19	N	060540	500	130 억		907098	N	N	0	N	00	N
176	20230801	100452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	0	3	0.00	78108910	33679	14.43	2310	2345	2300	3000	1620	2310	2319.22	3.47	0	-4928	2400	2355	2265	2220	2130	2377	2242	131	690	500	1660	5	1	26133306	604	6.60	0.60	12	0.13	350.00	3834.00	2790	20220816	-17.20	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2790	-17.20	20220816	1865	23.86	20221013	4.19	N	060540	500	130 억		907098	N	N	0	N	00	N
177	20230801	090446	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	5	2	0.22	2533300	1094	0.47	2310	2320	2310	3000	1620	2310	2315.68	3.47	0	-339	2400	2355	2265	2220	2130	2377	2242	131	690	500	1660	5	1	26133306	605	6.61	0.60	12	0.00	350.00	3834.00	2790	20220816	-17.03	1865	20221013	24.13	2690	-13.94	20230510	1997	15.92	20230726	2790	-17.03	20220816	1865	24.13	20221013	4.19	N	060540	500	130 억		907098	N	N	0	N	00	N