KissMeData/143160/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	160839	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18300	-100	5	-0.54	350799280	19216	138.02	18410	18480	18120	23900	12880	18400	18255.58	1.41	0	-5874	18786	18592	18246	18052	17706	18690	18150	54	5510	500	13240	10	1	10716390	1961	16.12	0.99	12	0.18	1135.00	18542.00	27250	20230407	-32.84	17000	20230726	7.65	27250	-32.84	20230407	17000	7.65	20230726	27250	-32.84	20230407	17000	7.65	20230726	1.64	N	143160	500	53 억		151131	N	N	0	N	00	N
3	20230731	150840	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18230	-170	5	-0.92	316621980	17348	124.60	18410	18480	18120	23900	12880	18400	18251.21	1.41	0	-5542	18786	18592	18246	18052	17706	18690	18150	54	5510	500	13240	10	1	10716390	1954	16.06	0.98	12	0.16	1135.00	18542.00	27250	20230407	-33.10	17000	20230726	7.24	27250	-33.10	20230407	17000	7.24	20230726	27250	-33.10	20230407	17000	7.24	20230726	1.64	N	143160	500	53 억		151131	N	N	0	N	00	N
4	20230731	140843	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18230	-170	5	-0.92	257940050	14127	101.47	18410	18480	18120	23900	12880	18400	18258.66	1.41	0	-4562	18786	18592	18246	18052	17706	18690	18150	54	5510	500	13240	10	1	10716390	1954	16.06	0.98	12	0.13	1135.00	18542.00	27250	20230407	-33.10	17000	20230726	7.24	27250	-33.10	20230407	17000	7.24	20230726	27250	-33.10	20230407	17000	7.24	20230726	1.64	N	143160	500	53 억		151131	N	N	0	N	00	N
5	20230731	130844	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18220	-180	5	-0.98	221523660	12122	87.06	18410	18480	18120	23900	12880	18400	18274.51	1.41	0	-4484	18786	18592	18246	18052	17706	18690	18150	54	5510	500	13240	10	1	10716390	1953	16.05	0.98	12	0.11	1135.00	18542.00	27250	20230407	-33.14	17000	20230726	7.18	27250	-33.14	20230407	17000	7.18	20230726	27250	-33.14	20230407	17000	7.18	20230726	1.64	N	143160	500	53 억		151131	N	N	0	N	00	N
6	20230731	120851	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18360	-40	5	-0.22	109736150	5986	42.99	18410	18480	18120	23900	12880	18400	18332.13	1.41	0	-3304	18786	18592	18246	18052	17706	18690	18150	54	5510	500	13240	10	1	10716390	1968	16.18	0.99	12	0.06	1135.00	18542.00	27250	20230407	-32.62	17000	20230726	8.00	27250	-32.62	20230407	17000	8.00	20230726	27250	-32.62	20230407	17000	8.00	20230726	1.64	N	143160	500	53 억		151131	N	N	0	N	00	N
7	20230731	110854	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18400	0	3	0.00	101164920	5518	39.63	18410	18480	18120	23900	12880	18400	18333.62	1.41	0	-3081	18786	18592	18246	18052	17706	18690	18150	54	5510	500	13240	10	1	10716390	1972	16.21	0.99	12	0.05	1135.00	18542.00	27250	20230407	-32.48	17000	20230726	8.24	27250	-32.48	20230407	17000	8.24	20230726	27250	-32.48	20230407	17000	8.24	20230726	1.64	N	143160	500	53 억		151131	N	N	0	N	00	N
8	20230731	100851	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18350	-50	5	-0.27	51746220	2826	20.30	18410	18480	18120	23900	12880	18400	18310.76	1.41	0	-1714	18786	18592	18246	18052	17706	18690	18150	54	5510	500	13240	10	1	10716390	1966	16.17	0.99	12	0.03	1135.00	18542.00	27250	20230407	-32.66	17000	20230726	7.94	27250	-32.66	20230407	17000	7.94	20230726	27250	-32.66	20230407	17000	7.94	20230726	1.64	N	143160	500	53 억		151131	N	N	0	N	00	N
9	20230731	090840	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18400	0	3	0.00	3792350	206	1.48	18410	18410	18400	23900	12880	18400	18409.47	1.41	0	-382	18786	18592	18246	18052	17706	18690	18150	54	5510	500	13240	10	1	10716390	1972	16.21	0.99	12	0.00	1135.00	18542.00	27250	20230407	-32.48	17000	20230726	8.24	27250	-32.48	20230407	17000	8.24	20230726	27250	-32.48	20230407	17000	8.24	20230726	1.64	N	143160	500	53 억		151131	N	N	0	N	00	N
10	20230728	160842	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18400	350	2	1.94	255092180	13923	36.06	18070	18440	17900	23450	12640	18050	18321.64	1.45	0	-4077	19110	18580	17790	17260	16470	18845	17525	54	5405	500	12990	10	1	10716390	1972	16.21	0.99	12	0.13	1135.00	18542.00	27250	20230407	-32.48	17000	20230726	8.24	27250	-32.48	20230407	17000	8.24	20230726	27250	-32.48	20230407	17000	8.24	20230726	1.64	N	143160	500	53 억		155208	N	N	0	N	00	N
11	20230728	150842	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18400	350	2	1.94	247184450	13493	34.95	18070	18440	17900	23450	12640	18050	18319.46	1.45	0	-3970	19110	18580	17790	17260	16470	18845	17525	54	5405	500	12990	10	1	10716390	1972	16.21	0.99	12	0.13	1135.00	18542.00	27250	20230407	-32.48	17000	20230726	8.24	27250	-32.48	20230407	17000	8.24	20230726	27250	-32.48	20230407	17000	8.24	20230726	1.64	N	143160	500	53 억		155208	N	N	0	N	00	N
12	20230728	140840	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18400	350	2	1.94	216413400	11820	30.61	18070	18430	17900	23450	12640	18050	18309.09	1.45	0	-3370	19110	18580	17790	17260	16470	18845	17525	54	5405	500	12990	10	1	10716390	1972	16.21	0.99	12	0.11	1135.00	18542.00	27250	20230407	-32.48	17000	20230726	8.24	27250	-32.48	20230407	17000	8.24	20230726	27250	-32.48	20230407	17000	8.24	20230726	1.64	N	143160	500	53 억		155208	N	N	0	N	00	N
13	20230728	130843	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18410	360	2	1.99	182149420	9956	25.79	18070	18430	17900	23450	12640	18050	18295.44	1.45	0	-2274	19110	18580	17790	17260	16470	18845	17525	54	5405	500	12990	10	1	10716390	1973	16.22	0.99	12	0.09	1135.00	18542.00	27250	20230407	-32.44	17000	20230726	8.29	27250	-32.44	20230407	17000	8.29	20230726	27250	-32.44	20230407	17000	8.29	20230726	1.64	N	143160	500	53 억		155208	N	N	0	N	00	N
14	20230728	120840	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18400	350	2	1.94	168378740	9208	23.85	18070	18430	17900	23450	12640	18050	18286.14	1.45	0	-2007	19110	18580	17790	17260	16470	18845	17525	54	5405	500	12990	10	1	10716390	1972	16.21	0.99	12	0.09	1135.00	18542.00	27250	20230407	-32.48	17000	20230726	8.24	27250	-32.48	20230407	17000	8.24	20230726	27250	-32.48	20230407	17000	8.24	20230726	1.64	N	143160	500	53 억		155208	N	N	0	N	00	N
15	20230728	110847	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18430	380	2	2.11	153600100	8405	21.77	18070	18430	17900	23450	12640	18050	18274.85	1.45	0	-1934	19110	18580	17790	17260	16470	18845	17525	54	5405	500	12990	10	1	10716390	1975	16.24	0.99	12	0.08	1135.00	18542.00	27250	20230407	-32.37	17000	20230726	8.41	27250	-32.37	20230407	17000	8.41	20230726	27250	-32.37	20230407	17000	8.41	20230726	1.64	N	143160	500	53 억		155208	N	N	0	N	00	N
16	20230728	100837	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18200	150	2	0.83	115576850	6335	16.41	18070	18370	17900	23450	12640	18050	18244.18	1.45	0	-1629	19110	18580	17790	17260	16470	18845	17525	54	5405	500	12990	10	1	10716390	1950	16.04	0.98	12	0.06	1135.00	18542.00	27250	20230407	-33.21	17000	20230726	7.06	27250	-33.21	20230407	17000	7.06	20230726	27250	-33.21	20230407	17000	7.06	20230726	1.64	N	143160	500	53 억		155208	N	N	0	N	00	N
17	20230728	090845	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18140	90	2	0.50	9108150	506	1.31	18070	18140	17900	23450	12640	18050	18000.30	1.45	0	-45	19110	18580	17790	17260	16470	18845	17525	54	5405	500	12990	10	1	10716390	1944	15.98	0.98	12	0.00	1135.00	18542.00	27250	20230407	-33.43	17000	20230726	6.71	27250	-33.43	20230407	17000	6.71	20230726	27250	-33.43	20230407	17000	6.71	20230726	1.64	N	143160	500	53 억		155208	N	N	0	N	00	N
18	20230727	160839	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	18050	1040	2	6.11	689354130	38611	47.73	17000	18320	17000	22100	11910	17010	17853.83	1.38	4149	7577	18016	17512	17256	16752	16496	17385	16625	54	5095	500	12240	10	1	10716390	1934	15.90	0.97	12	0.36	1135.00	18542.00	27250	20230407	-33.76	17000	20230727	6.18	27250	-33.76	20230407	17000	6.18	20230727	27250	-33.76	20230407	17000	6.18	20230727	1.69	N	143160	500	53 억		147940	N	N	0	N	00	N
19	20230727	150839	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	18050	1040	2	6.11	679992800	38093	47.09	17000	18320	17000	22100	11910	17010	17850.86	1.38	4149	7609	18016	17512	17256	16752	16496	17385	16625	54	5095	500	12240	10	1	10716390	1934	15.90	0.97	12	0.36	1135.00	18542.00	27250	20230407	-33.76	17000	20230727	6.18	27250	-33.76	20230407	17000	6.18	20230727	27250	-33.76	20230407	17000	6.18	20230727	1.69	N	143160	500	53 억		147940	N	N	0	N	00	N
20	20230727	140834	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	18140	1130	2	6.64	657955610	36874	45.59	17000	18320	17000	22100	11910	17010	17843.35	1.38	4149	7751	18016	17512	17256	16752	16496	17385	16625	54	5095	500	12240	10	1	10716390	1944	15.98	0.98	12	0.34	1135.00	18542.00	27250	20230407	-33.43	17000	20230727	6.71	27250	-33.43	20230407	17000	6.71	20230727	27250	-33.43	20230407	17000	6.71	20230727	1.69	N	143160	500	53 억		147940	N	N	0	N	00	N
21	20230727	130835	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	18110	1100	2	6.47	637766300	35759	44.21	17000	18320	17000	22100	11910	17010	17835.13	1.38	4149	7351	18016	17512	17256	16752	16496	17385	16625	54	5095	500	12240	10	1	10716390	1941	15.96	0.98	12	0.33	1135.00	18542.00	27250	20230407	-33.54	17000	20230727	6.53	27250	-33.54	20230407	17000	6.53	20230727	27250	-33.54	20230407	17000	6.53	20230727	1.69	N	143160	500	53 억		147940	N	N	0	N	00	N
22	20230727	120836	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	18210	1200	2	7.05	594481810	33373	41.26	17000	18320	17000	22100	11910	17010	17813.26	1.38	4149	7867	18016	17512	17256	16752	16496	17385	16625	54	5095	500	12240	10	1	10716390	1951	16.04	0.98	12	0.31	1135.00	18542.00	27250	20230407	-33.17	17000	20230727	7.12	27250	-33.17	20230407	17000	7.12	20230727	27250	-33.17	20230407	17000	7.12	20230727	1.69	N	143160	500	53 억		147940	N	N	0	N	00	N
23	20230727	110838	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	18260	1250	2	7.35	570820920	32077	39.66	17000	18320	17000	22100	11910	17010	17795.33	1.38	4149	7825	18016	17512	17256	16752	16496	17385	16625	54	5095	500	12240	10	1	10716390	1957	16.09	0.98	12	0.30	1135.00	18542.00	27250	20230407	-32.99	17000	20230727	7.41	27250	-32.99	20230407	17000	7.41	20230727	27250	-32.99	20230407	17000	7.41	20230727	1.69	N	143160	500	53 억		147940	N	N	0	N	00	N
24	20230727	100836	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17910	900	2	5.29	448965820	25352	31.34	17000	18230	17000	22100	11910	17010	17709.29	1.38	4149	6319	18016	17512	17256	16752	16496	17385	16625	54	5095	500	12240	10	1	10716390	1919	15.78	0.97	12	0.24	1135.00	18542.00	27250	20230407	-34.28	17000	20230727	5.35	27250	-34.28	20230407	17000	5.35	20230727	27250	-34.28	20230407	17000	5.35	20230727	1.69	N	143160	500	53 억		147940	N	N	0	N	00	N
25	20230727	090833	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17420	410	2	2.41	72414910	4218	5.21	17000	17500	17000	22100	11910	17010	17168.07	1.38	4149	771	18016	17512	17256	16752	16496	17385	16625	54	5095	500	12240	10	1	10716390	1867	15.35	0.94	12	0.04	1135.00	18542.00	27250	20230407	-36.07	17000	20230727	2.47	27250	-36.07	20230407	17000	2.47	20230727	27250	-36.07	20230407	17000	2.47	20230727	1.69	N	143160	500	53 억		147940	N	N	0	N	00	N
26	20230726	160832	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17010	-630	5	-3.57	1384285060	80705	190.44	17600	17760	17000	22900	12350	17640	17152.43	1.34	0	5998	18280	17960	17800	17480	17320	17880	17400	54	5275	500	12700	10	1	10716390	1823	14.99	0.92	12	0.75	1135.00	18542.00	27250	20230407	-37.58	17000	20230726	0.06	27250	-37.58	20230407	17000	0.06	20230726	27250	-37.58	20230407	17000	0.06	20230726	1.68	N	143160	500	53 억		143791	N	N	0	N	00	N
27	20230726	150838	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17050	-590	5	-3.34	1326855110	77332	182.48	17600	17760	17010	22900	12350	17640	17157.91	1.34	0	5519	18280	17960	17800	17480	17320	17880	17400	54	5275	500	12700	10	1	10716390	1827	15.02	0.92	12	0.72	1135.00	18542.00	27250	20230407	-37.43	17010	20230726	0.24	27250	-37.43	20230407	17010	0.24	20230726	27250	-37.43	20230407	17010	0.24	20230726	1.68	N	143160	500	53 억		143791	N	N	0	N	00	N
28	20230726	140831	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17090	-550	5	-3.12	1235103690	71959	169.80	17600	17760	17010	22900	12350	17640	17163.99	1.34	0	3940	18280	17960	17800	17480	17320	17880	17400	54	5275	500	12700	10	1	10716390	1831	15.06	0.92	12	0.67	1135.00	18542.00	27250	20230407	-37.28	17010	20230726	0.47	27250	-37.28	20230407	17010	0.47	20230726	27250	-37.28	20230407	17010	0.47	20230726	1.68	N	143160	500	53 억		143791	N	N	0	N	00	N
29	20230726	130829	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17070	-570	5	-3.23	1066890610	62110	146.56	17600	17760	17010	22900	12350	17640	17177.44	1.34	0	4439	18280	17960	17800	17480	17320	17880	17400	54	5275	500	12700	10	1	10716390	1829	15.04	0.92	12	0.58	1135.00	18542.00	27250	20230407	-37.36	17010	20230726	0.35	27250	-37.36	20230407	17010	0.35	20230726	27250	-37.36	20230407	17010	0.35	20230726	1.68	N	143160	500	53 억		143791	N	N	0	N	00	N
30	20230726	120832	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17130	-510	5	-2.89	902624220	52480	123.84	17600	17760	17030	22900	12350	17640	17199.39	1.34	0	8278	18280	17960	17800	17480	17320	17880	17400	54	5275	500	12700	10	1	10716390	1836	15.09	0.92	12	0.49	1135.00	18542.00	27250	20230407	-37.14	17030	20230726	0.59	27250	-37.14	20230407	17030	0.59	20230726	27250	-37.14	20230407	17030	0.59	20230726	1.68	N	143160	500	53 억		143791	N	N	0	N	00	N
31	20230726	110827	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17130	-510	5	-2.89	850930360	49468	116.73	17600	17760	17030	22900	12350	17640	17201.63	1.34	0	6948	18280	17960	17800	17480	17320	17880	17400	54	5275	500	12700	10	1	10716390	1836	15.09	0.92	12	0.46	1135.00	18542.00	27250	20230407	-37.14	17030	20230726	0.59	27250	-37.14	20230407	17030	0.59	20230726	27250	-37.14	20230407	17030	0.59	20230726	1.68	N	143160	500	53 억		143791	N	N	0	N	00	N
32	20230726	100835	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17110	-530	5	-3.00	617984560	35873	84.65	17600	17760	17030	22900	12350	17640	17227.01	1.34	0	6328	18280	17960	17800	17480	17320	17880	17400	54	5275	500	12700	10	1	10716390	1834	15.07	0.92	12	0.33	1135.00	18542.00	27250	20230407	-37.21	17030	20230726	0.47	27250	-37.21	20230407	17030	0.47	20230726	27250	-37.21	20230407	17030	0.47	20230726	1.68	N	143160	500	53 억		143791	N	N	0	N	00	N
33	20230726	090828	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	17550	-90	5	-0.51	77344760	4404	10.39	17600	17760	17490	22900	12350	17640	17562.39	1.34	0	-891	18280	17960	17800	17480	17320	17880	17400	54	5275	500	12700	10	1	10716390	1881	15.46	0.95	12	0.04	1135.00	18542.00	27250	20230407	-35.60	17490	20230726	0.34	27250	-35.60	20230407	17490	0.34	20230726	27250	-35.60	20230407	17490	0.34	20230726	1.68	N	143160	500	53 억		143791	N	N	0	N	00	N
34	20230725	160826	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17640	-460	5	-2.54	752249100	42307	93.88	18100	18120	17640	23500	12670	18100	17780.73	1.34	0	-261	18666	18382	18156	17872	17646	18270	17760	54	5415	500	13030	10	1	10716390	1890	15.54	0.95	12	0.39	1135.00	18542.00	27250	20230407	-35.27	17500	20221013	0.80	27250	-35.27	20230407	17640	0.00	20230725	27250	-35.27	20230407	17500	0.80	20221013	1.68	N	143160	500	53 억		144051	N	N	0	N	00	N
35	20230725	150816	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17710	-390	5	-2.15	706428770	39713	88.12	18100	18120	17650	23500	12670	18100	17788.35	1.34	0	42	18666	18382	18156	17872	17646	18270	17760	54	5415	500	13030	10	1	10716390	1898	15.60	0.96	12	0.37	1135.00	18542.00	27250	20230407	-35.01	17500	20221013	1.20	27250	-35.01	20230407	17650	0.34	20230725	27250	-35.01	20230407	17500	1.20	20221013	1.68	N	143160	500	53 억		144051	N	N	0	N	00	N
36	20230725	140817	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17730	-370	5	-2.04	645648660	36284	80.51	18100	18120	17650	23500	12670	18100	17794.31	1.34	0	361	18666	18382	18156	17872	17646	18270	17760	54	5415	500	13030	10	1	10716390	1900	15.62	0.96	12	0.34	1135.00	18542.00	27250	20230407	-34.94	17500	20221013	1.31	27250	-34.94	20230407	17650	0.45	20230725	27250	-34.94	20230407	17500	1.31	20221013	1.68	N	143160	500	53 억		144051	N	N	0	N	00	N
37	20230725	130825	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17800	-300	5	-1.66	578163220	32490	72.09	18100	18120	17650	23500	12670	18100	17795.11	1.34	0	-336	18666	18382	18156	17872	17646	18270	17760	54	5415	500	13030	10	1	10716390	1908	15.68	0.96	12	0.30	1135.00	18542.00	27250	20230407	-34.68	17500	20221013	1.71	27250	-34.68	20230407	17650	0.85	20230725	27250	-34.68	20230407	17500	1.71	20221013	1.68	N	143160	500	53 억		144051	N	N	0	N	00	N
38	20230725	120823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17770	-330	5	-1.82	519975730	29215	64.83	18100	18120	17650	23500	12670	18100	17798.25	1.34	0	-525	18666	18382	18156	17872	17646	18270	17760	54	5415	500	13030	10	1	10716390	1904	15.66	0.96	12	0.27	1135.00	18542.00	27250	20230407	-34.79	17500	20221013	1.54	27250	-34.79	20230407	17650	0.68	20230725	27250	-34.79	20230407	17500	1.54	20221013	1.68	N	143160	500	53 억		144051	N	N	0	N	00	N
39	20230725	110822	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17730	-370	5	-2.04	386527650	21709	48.17	18100	18120	17650	23500	12670	18100	17804.95	1.34	0	-1953	18666	18382	18156	17872	17646	18270	17760	54	5415	500	13030	10	1	10716390	1900	15.62	0.96	12	0.20	1135.00	18542.00	27250	20230407	-34.94	17500	20221013	1.31	27250	-34.94	20230407	17650	0.45	20230725	27250	-34.94	20230407	17500	1.31	20221013	1.68	N	143160	500	53 억		144051	N	N	0	N	00	N
40	20230725	100821	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17810	-290	5	-1.60	143451250	8012	17.78	18100	18120	17800	23500	12670	18100	17904.55	1.34	0	-3028	18666	18382	18156	17872	17646	18270	17760	54	5415	500	13030	10	1	10716390	1909	15.69	0.96	12	0.07	1135.00	18542.00	27250	20230407	-34.64	17500	20221013	1.77	27250	-34.64	20230407	17800	0.06	20230725	27250	-34.64	20230407	17500	1.77	20221013	1.68	N	143160	500	53 억		144051	N	N	0	N	00	N
41	20230725	090821	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18020	-80	5	-0.44	12655760	701	1.56	18100	18110	18020	23500	12670	18100	18053.87	1.34	0	-161	18666	18382	18156	17872	17646	18270	17760	54	5415	500	13030	10	1	10716390	1931	15.88	0.97	12	0.01	1135.00	18542.00	27250	20230407	-33.87	17500	20221013	2.97	27250	-33.87	20230407	17930	0.50	20230724	27250	-33.87	20230407	17500	2.97	20221013	1.68	N	143160	500	53 억		144051	N	N	0	N	00	N
42	20230724	160823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18100	-440	5	-2.37	810516750	44816	115.83	18430	18440	17930	24100	12980	18540	18085.40	1.39	0	-5944	18926	18732	18586	18392	18246	18660	18320	54	5560	500	13340	10	1	10716390	1940	15.95	0.98	12	0.42	1135.00	18542.00	27250	20230407	-33.58	17500	20221013	3.43	27250	-33.58	20230407	17930	0.95	20230724	27250	-33.58	20230407	17500	3.43	20221013	1.67	N	143160	500	53 억		149143	N	N	0	N	00	N
43	20230724	150820	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18050	-490	5	-2.64	731332920	40429	104.49	18430	18440	17930	24100	12980	18540	18089.32	1.39	0	-6663	18926	18732	18586	18392	18246	18660	18320	54	5560	500	13340	10	1	10716390	1934	15.90	0.97	12	0.38	1135.00	18542.00	27250	20230407	-33.76	17500	20221013	3.14	27250	-33.76	20230407	17930	0.67	20230724	27250	-33.76	20230407	17500	3.14	20221013	1.67	N	143160	500	53 억		149143	N	N	0	N	00	N
44	20230724	140818	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18040	-500	5	-2.70	686411680	37946	98.08	18430	18440	17930	24100	12980	18540	18089.17	1.39	0	-6963	18926	18732	18586	18392	18246	18660	18320	54	5560	500	13340	10	1	10716390	1933	15.89	0.97	12	0.35	1135.00	18542.00	27250	20230407	-33.80	17500	20221013	3.09	27250	-33.80	20230407	17930	0.61	20230724	27250	-33.80	20230407	17500	3.09	20221013	1.67	N	143160	500	53 억		149143	N	N	0	N	00	N
45	20230724	130818	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18070	-470	5	-2.54	619778290	34257	88.54	18430	18440	17930	24100	12980	18540	18092.02	1.39	0	-5929	18926	18732	18586	18392	18246	18660	18320	54	5560	500	13340	10	1	10716390	1936	15.92	0.97	12	0.32	1135.00	18542.00	27250	20230407	-33.69	17500	20221013	3.26	27250	-33.69	20230407	17930	0.78	20230724	27250	-33.69	20230407	17500	3.26	20221013	1.67	N	143160	500	53 억		149143	N	N	0	N	00	N
46	20230724	120819	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18000	-540	5	-2.91	486990220	26881	69.48	18430	18440	17930	24100	12980	18540	18116.52	1.39	0	-5347	18926	18732	18586	18392	18246	18660	18320	54	5560	500	13340	10	1	10716390	1929	15.86	0.97	12	0.25	1135.00	18542.00	27250	20230407	-33.94	17500	20221013	2.86	27250	-33.94	20230407	17930	0.39	20230724	27250	-33.94	20230407	17500	2.86	20221013	1.67	N	143160	500	53 억		149143	N	N	0	N	00	N
47	20230724	110823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17990	-550	5	-2.97	432111520	23833	61.60	18430	18440	17930	24100	12980	18540	18130.81	1.39	0	-5165	18926	18732	18586	18392	18246	18660	18320	54	5560	500	13340	10	1	10716390	1928	15.85	0.97	12	0.22	1135.00	18542.00	27250	20230407	-33.98	17500	20221013	2.80	27250	-33.98	20230407	17930	0.33	20230724	27250	-33.98	20230407	17500	2.80	20221013	1.67	N	143160	500	53 억		149143	N	N	0	N	00	N
48	20230724	100814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18140	-400	5	-2.16	277148490	15231	39.37	18430	18440	18050	24100	12980	18540	18196.34	1.39	0	-3986	18926	18732	18586	18392	18246	18660	18320	54	5560	500	13340	10	1	10716390	1944	15.98	0.98	12	0.14	1135.00	18542.00	27250	20230407	-33.43	17500	20221013	3.66	27250	-33.43	20230407	18050	0.50	20230724	27250	-33.43	20230407	17500	3.66	20221013	1.67	N	143160	500	53 억		149143	N	N	0	N	00	N
49	20230724	090820	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18350	-190	5	-1.02	49937590	2720	7.03	18430	18440	18290	24100	12980	18540	18359.41	1.39	0	-2114	18926	18732	18586	18392	18246	18660	18320	54	5560	500	13340	10	1	10716390	1966	16.17	0.99	12	0.03	1135.00	18542.00	27250	20230407	-32.66	17500	20221013	4.86	27250	-32.66	20230407	18290	0.33	20230724	27250	-32.66	20230407	17500	4.86	20221013	1.67	N	143160	500	53 억		149143	N	N	0	N	00	N
50	20230721	160811	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18540	-230	5	-1.23	718395350	38671	149.81	18700	18780	18440	24400	13140	18770	18577.13	1.43	0	-3686	19056	18912	18746	18602	18436	18830	18520	54	5630	500	13510	10	1	10716390	1987	16.33	1.00	12	0.36	1135.00	18542.00	27250	20230407	-31.96	17500	20221013	5.94	27250	-31.96	20230407	18440	0.54	20230721	27250	-31.96	20230407	17500	5.94	20221013	1.67	N	143160	500	53 억		153676	N	N	0	N	00	N
51	20230721	150814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18510	-260	5	-1.39	689336770	37103	143.73	18700	18780	18440	24400	13140	18770	18579.00	1.43	0	-3460	19056	18912	18746	18602	18436	18830	18520	54	5630	500	13510	10	1	10716390	1984	16.31	1.00	12	0.35	1135.00	18542.00	27250	20230407	-32.07	17500	20221013	5.77	27250	-32.07	20230407	18440	0.38	20230721	27250	-32.07	20230407	17500	5.77	20221013	1.67	N	143160	500	53 억		153676	N	N	0	N	00	N
52	20230721	140811	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18500	-270	5	-1.44	630065140	33904	131.34	18700	18780	18440	24400	13140	18770	18583.80	1.43	0	-3275	19056	18912	18746	18602	18436	18830	18520	54	5630	500	13510	10	1	10716390	1983	16.30	1.00	12	0.32	1135.00	18542.00	27250	20230407	-32.11	17500	20221013	5.71	27250	-32.11	20230407	18440	0.33	20230721	27250	-32.11	20230407	17500	5.71	20221013	1.67	N	143160	500	53 억		153676	N	N	0	N	00	N
53	20230721	130813	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18470	-300	5	-1.60	538068530	28925	112.05	18700	18780	18460	24400	13140	18770	18602.20	1.43	0	-2348	19056	18912	18746	18602	18436	18830	18520	54	5630	500	13510	10	1	10716390	1979	16.27	1.00	12	0.27	1135.00	18542.00	27250	20230407	-32.22	17500	20221013	5.54	27250	-32.22	20230407	18460	0.05	20230721	27250	-32.22	20230407	17500	5.54	20221013	1.67	N	143160	500	53 억		153676	N	N	0	N	00	N
54	20230721	120823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18590	-180	5	-0.96	373045400	20020	77.55	18700	18780	18540	24400	13140	18770	18633.64	1.43	0	1293	19056	18912	18746	18602	18436	18830	18520	54	5630	500	13510	10	1	10716390	1992	16.38	1.00	12	0.19	1135.00	18542.00	27250	20230407	-31.78	17500	20221013	6.23	27250	-31.78	20230407	18540	0.27	20230721	27250	-31.78	20230407	17500	6.23	20221013	1.67	N	143160	500	53 억		153676	N	N	0	N	00	N
55	20230721	110819	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18670	-100	5	-0.53	302992610	16253	62.96	18700	18780	18540	24400	13140	18770	18642.26	1.43	0	1216	19056	18912	18746	18602	18436	18830	18520	54	5630	500	13510	10	1	10716390	2001	16.45	1.01	12	0.15	1135.00	18542.00	27250	20230407	-31.49	17500	20221013	6.69	27250	-31.49	20230407	18540	0.70	20230721	27250	-31.49	20230407	17500	6.69	20221013	1.67	N	143160	500	53 억		153676	N	N	0	N	00	N
56	20230721	100818	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18640	-130	5	-0.69	250404380	13436	52.05	18700	18780	18540	24400	13140	18770	18636.82	1.43	0	581	19056	18912	18746	18602	18436	18830	18520	54	5630	500	13510	10	1	10716390	1998	16.42	1.01	12	0.13	1135.00	18542.00	27250	20230407	-31.60	17500	20221013	6.51	27250	-31.60	20230407	18540	0.54	20230721	27250	-31.60	20230407	17500	6.51	20221013	1.67	N	143160	500	53 억		153676	N	N	0	N	00	N
57	20230721	090817	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18650	-120	5	-0.64	32179510	1732	6.71	18700	18700	18540	24400	13140	18770	18579.39	1.43	0	-1617	19056	18912	18746	18602	18436	18830	18520	54	5630	500	13510	10	1	10716390	1999	16.43	1.01	12	0.02	1135.00	18542.00	27250	20230407	-31.56	17500	20221013	6.57	27250	-31.56	20230407	18540	0.59	20230721	27250	-31.56	20230407	17500	6.57	20221013	1.67	N	143160	500	53 억		153676	N	N	0	N	00	N
58	20230720	160810	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18770	-130	5	-0.69	481652400	25802	132.73	18890	18890	18580	24550	13230	18900	18666.35	1.43	0	919	19220	19060	18880	18720	18540	18970	18630	54	5660	500	13600	10	1	10716390	2011	16.54	1.01	12	0.24	1135.00	18542.00	27250	20230407	-31.12	17500	20221013	7.26	27250	-31.12	20230407	18550	1.19	20230710	27250	-31.12	20230407	17500	7.26	20221013	1.71	N	143160	500	53 억		152756	N	N	0	N	00	N
59	20230720	150810	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18770	-130	5	-0.69	421411700	22588	116.20	18890	18890	18580	24550	13230	18900	18656.44	1.43	0	944	19220	19060	18880	18720	18540	18970	18630	54	5660	500	13600	10	1	10716390	2011	16.54	1.01	12	0.21	1135.00	18542.00	27250	20230407	-31.12	17500	20221013	7.26	27250	-31.12	20230407	18550	1.19	20230710	27250	-31.12	20230407	17500	7.26	20221013	1.71	N	143160	500	53 억		152756	N	N	0	N	00	N
60	20230720	140809	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18780	-120	5	-0.63	406736650	21805	112.17	18890	18890	18580	24550	13230	18900	18653.37	1.43	0	860	19220	19060	18880	18720	18540	18970	18630	54	5660	500	13600	10	1	10716390	2013	16.55	1.01	12	0.20	1135.00	18542.00	27250	20230407	-31.08	17500	20221013	7.31	27250	-31.08	20230407	18550	1.24	20230710	27250	-31.08	20230407	17500	7.31	20221013	1.71	N	143160	500	53 억		152756	N	N	0	N	00	N
61	20230720	130809	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18700	-200	5	-1.06	376422990	20186	103.84	18890	18890	18580	24550	13230	18900	18647.73	1.43	0	571	19220	19060	18880	18720	18540	18970	18630	54	5660	500	13600	10	1	10716390	2004	16.48	1.01	12	0.19	1135.00	18542.00	27250	20230407	-31.38	17500	20221013	6.86	27250	-31.38	20230407	18550	0.81	20230710	27250	-31.38	20230407	17500	6.86	20221013	1.71	N	143160	500	53 억		152756	N	N	0	N	00	N
62	20230720	120814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18690	-210	5	-1.11	310946690	16673	85.77	18890	18890	18580	24550	13230	18900	18649.71	1.43	0	610	19220	19060	18880	18720	18540	18970	18630	54	5660	500	13600	10	1	10716390	2003	16.47	1.01	12	0.16	1135.00	18542.00	27250	20230407	-31.41	17500	20221013	6.80	27250	-31.41	20230407	18550	0.75	20230710	27250	-31.41	20230407	17500	6.80	20221013	1.71	N	143160	500	53 억		152756	N	N	0	N	00	N
63	20230720	110813	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18660	-240	5	-1.27	230080610	12339	63.48	18890	18890	18580	24550	13230	18900	18646.62	1.43	0	912	19220	19060	18880	18720	18540	18970	18630	54	5660	500	13600	10	1	10716390	2000	16.44	1.01	12	0.12	1135.00	18542.00	27250	20230407	-31.52	17500	20221013	6.63	27250	-31.52	20230407	18550	0.59	20230710	27250	-31.52	20230407	17500	6.63	20221013	1.71	N	143160	500	53 억		152756	N	N	0	N	00	N
64	20230720	100804	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18620	-280	5	-1.48	152217210	8165	42.00	18890	18890	18580	24550	13230	18900	18642.65	1.43	0	-827	19220	19060	18880	18720	18540	18970	18630	54	5660	500	13600	10	1	10716390	1995	16.41	1.00	12	0.08	1135.00	18542.00	27250	20230407	-31.67	17500	20221013	6.40	27250	-31.67	20230407	18550	0.38	20230710	27250	-31.67	20230407	17500	6.40	20221013	1.71	N	143160	500	53 억		152756	N	N	0	N	00	N
65	20230720	090805	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18690	-210	5	-1.11	16199050	864	4.44	18890	18890	18690	24550	13230	18900	18748.90	1.43	0	-323	19220	19060	18880	18720	18540	18970	18630	54	5660	500	13600	10	1	10716390	2003	16.47	1.01	12	0.01	1135.00	18542.00	27250	20230407	-31.41	17500	20221013	6.80	27250	-31.41	20230407	18550	0.75	20230710	27250	-31.41	20230407	17500	6.80	20221013	1.71	N	143160	500	53 억		152756	N	N	0	N	00	N
66	20230719	160820	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18900	-100	5	-0.53	362079980	19243	70.54	19000	19040	18700	24700	13300	19000	18816.19	1.45	0	-3165	19226	19112	18886	18772	18546	19170	18830	54	5700	500	13680	10	1	10716390	2025	16.65	1.02	12	0.18	1135.00	18542.00	27250	20230407	-30.64	17500	20221013	8.00	27250	-30.64	20230407	18550	1.89	20230710	27250	-30.64	20230407	17500	8.00	20221013	1.69	N	143160	500	53 억		155769	N	N	0	N	00	N
67	20230719	150821	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18880	-120	5	-0.63	312014470	16593	60.83	19000	19040	18700	24700	13300	19000	18803.98	1.45	0	-2890	19226	19112	18886	18772	18546	19170	18830	54	5700	500	13680	10	1	10716390	2023	16.63	1.02	12	0.15	1135.00	18542.00	27250	20230407	-30.72	17500	20221013	7.89	27250	-30.72	20230407	18550	1.78	20230710	27250	-30.72	20230407	17500	7.89	20221013	1.69	N	143160	500	53 억		155769	N	N	0	N	00	N
68	20230719	140821	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18780	-220	5	-1.16	269413810	14329	52.53	19000	19040	18700	24700	13300	19000	18802.00	1.45	0	-2732	19226	19112	18886	18772	18546	19170	18830	54	5700	500	13680	10	1	10716390	2013	16.55	1.01	12	0.13	1135.00	18542.00	27250	20230407	-31.08	17500	20221013	7.31	27250	-31.08	20230407	18550	1.24	20230710	27250	-31.08	20230407	17500	7.31	20221013	1.69	N	143160	500	53 억		155769	N	N	0	N	00	N
69	20230719	130812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18760	-240	5	-1.26	232209570	12347	45.26	19000	19040	18700	24700	13300	19000	18806.96	1.45	0	-2950	19226	19112	18886	18772	18546	19170	18830	54	5700	500	13680	10	1	10716390	2010	16.53	1.01	12	0.12	1135.00	18542.00	27250	20230407	-31.16	17500	20221013	7.20	27250	-31.16	20230407	18550	1.13	20230710	27250	-31.16	20230407	17500	7.20	20221013	1.69	N	143160	500	53 억		155769	N	N	0	N	00	N
70	20230719	120823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18750	-250	5	-1.32	178224990	9474	34.73	19000	19040	18700	24700	13300	19000	18812.01	1.45	0	-2932	19226	19112	18886	18772	18546	19170	18830	54	5700	500	13680	10	1	10716390	2009	16.52	1.01	12	0.09	1135.00	18542.00	27250	20230407	-31.19	17500	20221013	7.14	27250	-31.19	20230407	18550	1.08	20230710	27250	-31.19	20230407	17500	7.14	20221013	1.69	N	143160	500	53 억		155769	N	N	0	N	00	N
71	20230719	110821	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18780	-220	5	-1.16	158526870	8424	30.88	19000	19040	18700	24700	13300	19000	18818.48	1.45	0	-2928	19226	19112	18886	18772	18546	19170	18830	54	5700	500	13680	10	1	10716390	2013	16.55	1.01	12	0.08	1135.00	18542.00	27250	20230407	-31.08	17500	20221013	7.31	27250	-31.08	20230407	18550	1.24	20230710	27250	-31.08	20230407	17500	7.31	20221013	1.69	N	143160	500	53 억		155769	N	N	0	N	00	N
72	20230719	100815	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18830	-170	5	-0.89	120357440	6399	23.46	19000	19040	18700	24700	13300	19000	18808.79	1.45	0	-2377	19226	19112	18886	18772	18546	19170	18830	54	5700	500	13680	10	1	10716390	2018	16.59	1.02	12	0.06	1135.00	18542.00	27250	20230407	-30.90	17500	20221013	7.60	27250	-30.90	20230407	18550	1.51	20230710	27250	-30.90	20230407	17500	7.60	20221013	1.69	N	143160	500	53 억		155769	N	N	0	N	00	N
73	20230719	090815	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19010	10	2	0.05	20995550	1108	4.06	19000	19040	18810	24700	13300	19000	18949.05	1.45	0	-784	19226	19112	18886	18772	18546	19170	18830	54	5700	500	13680	10	1	10716390	2037	16.75	1.03	12	0.01	1135.00	18542.00	27250	20230407	-30.24	17500	20221013	8.63	27250	-30.24	20230407	18550	2.48	20230710	27250	-30.24	20230407	17500	8.63	20221013	1.69	N	143160	500	53 억		155769	N	N	0	N	00	N
74	20230718	160814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19000	0	3	0.00	512938450	27276	64.14	18890	19000	18660	24700	13300	19000	18803.18	1.47	0	-2004	19526	19262	19036	18772	18546	19150	18660	54	5700	500	13680	10	1	10716390	2036	16.74	1.02	12	0.25	1135.00	18542.00	27250	20230407	-30.28	17500	20221013	8.57	27250	-30.28	20230407	18550	2.43	20230710	27250	-30.28	20230407	17500	8.57	20221013	1.67	N	143160	500	53 억		157979	N	N	0	N	00	N
75	20230718	150812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18770	-230	5	-1.21	443310510	23604	55.51	18890	18960	18660	24700	13300	19000	18781.16	1.47	0	-1964	19526	19262	19036	18772	18546	19150	18660	54	5700	500	13680	10	1	10716390	2011	16.54	1.01	12	0.22	1135.00	18542.00	27250	20230407	-31.12	17500	20221013	7.26	27250	-31.12	20230407	18550	1.19	20230710	27250	-31.12	20230407	17500	7.26	20221013	1.67	N	143160	500	53 억		157979	N	N	0	N	00	N
76	20230718	140809	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18790	-210	5	-1.11	381853890	20338	47.83	18890	18960	18660	24700	13300	19000	18775.39	1.47	0	-2497	19526	19262	19036	18772	18546	19150	18660	54	5700	500	13680	10	1	10716390	2014	16.56	1.01	12	0.19	1135.00	18542.00	27250	20230407	-31.05	17500	20221013	7.37	27250	-31.05	20230407	18550	1.29	20230710	27250	-31.05	20230407	17500	7.37	20221013	1.67	N	143160	500	53 억		157979	N	N	0	N	00	N
77	20230718	130810	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18800	-200	5	-1.05	292896890	15605	36.70	18890	18960	18660	24700	13300	19000	18769.43	1.47	0	-3205	19526	19262	19036	18772	18546	19150	18660	54	5700	500	13680	10	1	10716390	2015	16.56	1.01	12	0.15	1135.00	18542.00	27250	20230407	-31.01	17500	20221013	7.43	27250	-31.01	20230407	18550	1.35	20230710	27250	-31.01	20230407	17500	7.43	20221013	1.67	N	143160	500	53 억		157979	N	N	0	N	00	N
78	20230718	120817	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18720	-280	5	-1.47	246159120	13112	30.83	18890	18960	18660	24700	13300	19000	18773.58	1.47	0	-3092	19526	19262	19036	18772	18546	19150	18660	54	5700	500	13680	10	1	10716390	2006	16.49	1.01	12	0.12	1135.00	18542.00	27250	20230407	-31.30	17500	20221013	6.97	27250	-31.30	20230407	18550	0.92	20230710	27250	-31.30	20230407	17500	6.97	20221013	1.67	N	143160	500	53 억		157979	N	N	0	N	00	N
79	20230718	110817	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18800	-200	5	-1.05	169952920	9049	21.28	18890	18960	18660	24700	13300	19000	18781.40	1.47	0	-3806	19526	19262	19036	18772	18546	19150	18660	54	5700	500	13680	10	1	10716390	2015	16.56	1.01	12	0.08	1135.00	18542.00	27250	20230407	-31.01	17500	20221013	7.43	27250	-31.01	20230407	18550	1.35	20230710	27250	-31.01	20230407	17500	7.43	20221013	1.67	N	143160	500	53 억		157979	N	N	0	N	00	N
80	20230718	100809	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18780	-220	5	-1.16	151320780	8062	18.96	18890	18960	18660	24700	13300	19000	18769.63	1.47	0	-3600	19526	19262	19036	18772	18546	19150	18660	54	5700	500	13680	10	1	10716390	2013	16.55	1.01	12	0.08	1135.00	18542.00	27250	20230407	-31.08	17500	20221013	7.31	27250	-31.08	20230407	18550	1.24	20230710	27250	-31.08	20230407	17500	7.31	20221013	1.67	N	143160	500	53 억		157979	N	N	0	N	00	N
81	20230718	090808	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18860	-140	5	-0.74	18954400	1004	2.36	18890	18960	18800	24700	13300	19000	18878.88	1.47	0	-740	19526	19262	19036	18772	18546	19150	18660	54	5700	500	13680	10	1	10716390	2021	16.62	1.02	12	0.01	1135.00	18542.00	27250	20230407	-30.79	17500	20221013	7.77	27250	-30.79	20230407	18550	1.67	20230710	27250	-30.79	20230407	17500	7.77	20221013	1.67	N	143160	500	53 억		157979	N	N	0	N	00	N
82	20230717	160809	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19000	-300	5	-1.55	803440880	42462	205.90	19300	19300	18810	25050	13510	19300	18921.40	1.49	0	-1410	19760	19530	19320	19090	18880	19425	18985	54	5770	500	13890	10	1	10716390	2036	16.74	1.02	12	0.40	1135.00	18542.00	27250	20230407	-30.28	17500	20221013	8.57	27250	-30.28	20230407	18550	2.43	20230710	27250	-30.28	20230407	17500	8.57	20221013	1.67	N	143160	500	53 억		159387	N	N	0	N	00	N
83	20230717	150807	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18900	-400	5	-2.07	648793410	34291	166.28	19300	19300	18810	25050	13510	19300	18920.22	1.49	0	-2349	19760	19530	19320	19090	18880	19425	18985	54	5770	500	13890	10	1	10716390	2025	16.65	1.02	12	0.32	1135.00	18542.00	27250	20230407	-30.64	17500	20221013	8.00	27250	-30.64	20230407	18550	1.89	20230710	27250	-30.64	20230407	17500	8.00	20221013	1.67	N	143160	500	53 억		159387	N	N	0	N	00	N
84	20230717	140809	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18870	-430	5	-2.23	465756580	24577	119.17	19300	19300	18850	25050	13510	19300	18950.91	1.49	0	-2986	19760	19530	19320	19090	18880	19425	18985	54	5770	500	13890	10	1	10716390	2022	16.63	1.02	12	0.23	1135.00	18542.00	27250	20230407	-30.75	17500	20221013	7.83	27250	-30.75	20230407	18550	1.73	20230710	27250	-30.75	20230407	17500	7.83	20221013	1.67	N	143160	500	53 억		159387	N	N	0	N	00	N
85	20230717	130802	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18890	-410	5	-2.12	365609870	19270	93.44	19300	19300	18880	25050	13510	19300	18973.01	1.49	0	-2081	19760	19530	19320	19090	18880	19425	18985	54	5770	500	13890	10	1	10716390	2024	16.64	1.02	12	0.18	1135.00	18542.00	27250	20230407	-30.68	17500	20221013	7.94	27250	-30.68	20230407	18550	1.83	20230710	27250	-30.68	20230407	17500	7.94	20221013	1.67	N	143160	500	53 억		159387	N	N	0	N	00	N
86	20230717	120812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18890	-410	5	-2.12	300741700	15838	76.80	19300	19300	18880	25050	13510	19300	18988.62	1.49	0	-2190	19760	19530	19320	19090	18880	19425	18985	54	5770	500	13890	10	1	10716390	2024	16.64	1.02	12	0.15	1135.00	18542.00	27250	20230407	-30.68	17500	20221013	7.94	27250	-30.68	20230407	18550	1.83	20230710	27250	-30.68	20230407	17500	7.94	20221013	1.67	N	143160	500	53 억		159387	N	N	0	N	00	N
87	20230717	110802	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18920	-380	5	-1.97	271180590	14275	69.22	19300	19300	18880	25050	13510	19300	18996.89	1.49	0	-1578	19760	19530	19320	19090	18880	19425	18985	54	5770	500	13890	10	1	10716390	2028	16.67	1.02	12	0.13	1135.00	18542.00	27250	20230407	-30.57	17500	20221013	8.11	27250	-30.57	20230407	18550	1.99	20230710	27250	-30.57	20230407	17500	8.11	20221013	1.67	N	143160	500	53 억		159387	N	N	0	N	00	N
88	20230717	100802	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18890	-410	5	-2.12	180715880	9502	46.07	19300	19300	18880	25050	13510	19300	19018.72	1.49	0	-3289	19760	19530	19320	19090	18880	19425	18985	54	5770	500	13890	10	1	10716390	2024	16.64	1.02	12	0.09	1135.00	18542.00	27250	20230407	-30.68	17500	20221013	7.94	27250	-30.68	20230407	18550	1.83	20230710	27250	-30.68	20230407	17500	7.94	20221013	1.67	N	143160	500	53 억		159387	N	N	0	N	00	N
89	20230717	090802	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19150	-150	5	-0.78	9611210	499	2.42	19300	19300	19150	25050	13510	19300	19260.94	1.49	0	-222	19760	19530	19320	19090	18880	19425	18985	54	5770	500	13890	10	1	10716390	2052	16.87	1.03	12	0.00	1135.00	18542.00	27250	20230407	-29.72	17500	20221013	9.43	27250	-29.72	20230407	18550	3.23	20230710	27250	-29.72	20230407	17500	9.43	20221013	1.67	N	143160	500	53 억		159387	N	N	0	N	00	N
90	20230714	160801	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19300	-90	5	-0.46	395923670	20553	104.57	19510	19550	19110	25200	13580	19390	19263.55	1.54	0	-4509	20023	19706	19263	18946	18503	19865	19105	54	5810	500	13960	10	1	10716390	2068	17.00	1.04	12	0.19	1135.00	18542.00	27250	20230407	-29.17	17500	20221013	10.29	27250	-29.17	20230407	18550	4.04	20230710	27250	-29.17	20230407	17500	10.29	20221013	1.64	N	143160	500	53 억		164538	N	N	0	N	00	N
91	20230714	150805	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19240	-150	5	-0.77	320705360	16652	84.73	19510	19550	19110	25200	13580	19390	19259.27	1.54	0	-3690	20023	19706	19263	18946	18503	19865	19105	54	5810	500	13960	10	1	10716390	2062	16.95	1.04	12	0.16	1135.00	18542.00	27250	20230407	-29.39	17500	20221013	9.94	27250	-29.39	20230407	18550	3.72	20230710	27250	-29.39	20230407	17500	9.94	20221013	1.64	N	143160	500	53 억		164538	N	N	0	N	00	N
92	20230714	140810	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19230	-160	5	-0.83	294964450	15312	77.91	19510	19550	19110	25200	13580	19390	19263.61	1.54	0	-4132	20023	19706	19263	18946	18503	19865	19105	54	5810	500	13960	10	1	10716390	2061	16.94	1.04	12	0.14	1135.00	18542.00	27250	20230407	-29.43	17500	20221013	9.89	27250	-29.43	20230407	18550	3.67	20230710	27250	-29.43	20230407	17500	9.89	20221013	1.64	N	143160	500	53 억		164538	N	N	0	N	00	N
93	20230714	130758	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19320	-70	5	-0.36	262233440	13614	69.27	19510	19550	19110	25200	13580	19390	19262.04	1.54	0	-4033	20023	19706	19263	18946	18503	19865	19105	54	5810	500	13960	10	1	10716390	2070	17.02	1.04	12	0.13	1135.00	18542.00	27250	20230407	-29.10	17500	20221013	10.40	27250	-29.10	20230407	18550	4.15	20230710	27250	-29.10	20230407	17500	10.40	20221013	1.64	N	143160	500	53 억		164538	N	N	0	N	00	N
94	20230714	120759	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19340	-50	5	-0.26	252510480	13110	66.70	19510	19550	19110	25200	13580	19390	19260.91	1.54	0	-3871	20023	19706	19263	18946	18503	19865	19105	54	5810	500	13960	10	1	10716390	2073	17.04	1.04	12	0.12	1135.00	18542.00	27250	20230407	-29.03	17500	20221013	10.51	27250	-29.03	20230407	18550	4.26	20230710	27250	-29.03	20230407	17500	10.51	20221013	1.64	N	143160	500	53 억		164538	N	N	0	N	00	N
95	20230714	110807	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19400	10	2	0.05	219972590	11428	58.15	19510	19550	19110	25200	13580	19390	19248.56	1.54	0	-3248	20023	19706	19263	18946	18503	19865	19105	54	5810	500	13960	10	1	10716390	2079	17.09	1.05	12	0.11	1135.00	18542.00	27250	20230407	-28.81	17500	20221013	10.86	27250	-28.81	20230407	18550	4.58	20230710	27250	-28.81	20230407	17500	10.86	20221013	1.64	N	143160	500	53 억		164538	N	N	0	N	00	N
96	20230714	100808	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19250	-140	5	-0.72	175943270	9137	46.49	19510	19550	19110	25200	13580	19390	19256.13	1.54	0	-3983	20023	19706	19263	18946	18503	19865	19105	54	5810	500	13960	10	1	10716390	2063	16.96	1.04	12	0.09	1135.00	18542.00	27250	20230407	-29.36	17500	20221013	10.00	27250	-29.36	20230407	18550	3.77	20230710	27250	-29.36	20230407	17500	10.00	20221013	1.64	N	143160	500	53 억		164538	N	N	0	N	00	N
97	20230714	090805	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19480	90	2	0.46	4318250	222	1.13	19510	19510	19290	25200	13580	19390	19451.58	1.54	0	-168	20023	19706	19263	18946	18503	19865	19105	54	5810	500	13960	10	1	10716390	2088	17.16	1.05	12	0.00	1135.00	18542.00	27250	20230407	-28.51	17500	20221013	11.31	27250	-28.51	20230407	18550	5.01	20230710	27250	-28.51	20230407	17500	11.31	20221013	1.64	N	143160	500	53 억		164538	N	N	0	N	00	N
98	20230713	160801	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19390	390	2	2.05	379970350	19634	81.57	19130	19580	18820	24700	13300	19000	19352.43	1.46	0	7907	19200	19100	18920	18820	18640	19010	18730	54	5700	500	13680	10	1	10716390	2078	17.08	1.05	12	0.18	1135.00	18542.00	27250	20230407	-28.84	17500	20221013	10.80	27250	-28.84	20230407	18550	4.53	20230710	27250	-28.84	20230407	17500	10.80	20221013	1.63	N	143160	500	53 억		156631	N	N	0	N	00	N
99	20230713	150756	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19300	300	2	1.58	364005150	18809	78.15	19130	19580	18820	24700	13300	19000	19352.71	1.46	0	7671	19200	19100	18920	18820	18640	19010	18730	54	5700	500	13680	10	1	10716390	2068	17.00	1.04	12	0.18	1135.00	18542.00	27250	20230407	-29.17	17500	20221013	10.29	27250	-29.17	20230407	18550	4.04	20230710	27250	-29.17	20230407	17500	10.29	20221013	1.63	N	143160	500	53 억		156631	N	N	0	N	00	N
100	20230713	140755	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19440	440	2	2.32	324256180	16754	69.61	19130	19580	18820	24700	13300	19000	19353.96	1.46	0	7343	19200	19100	18920	18820	18640	19010	18730	54	5700	500	13680	10	1	10716390	2083	17.13	1.05	12	0.16	1135.00	18542.00	27250	20230407	-28.66	17500	20221013	11.09	27250	-28.66	20230407	18550	4.80	20230710	27250	-28.66	20230407	17500	11.09	20221013	1.63	N	143160	500	53 억		156631	N	N	0	N	00	N
101	20230713	130759	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19460	460	2	2.42	307380990	15885	66.00	19130	19580	18820	24700	13300	19000	19350.39	1.46	0	7225	19200	19100	18920	18820	18640	19010	18730	54	5700	500	13680	10	1	10716390	2085	17.15	1.05	12	0.15	1135.00	18542.00	27250	20230407	-28.59	17500	20221013	11.20	27250	-28.59	20230407	18550	4.91	20230710	27250	-28.59	20230407	17500	11.20	20221013	1.63	N	143160	500	53 억		156631	N	N	0	N	00	N
102	20230713	120755	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19500	500	2	2.63	276958370	14325	59.52	19130	19580	18820	24700	13300	19000	19333.92	1.46	0	6836	19200	19100	18920	18820	18640	19010	18730	54	5700	500	13680	10	1	10716390	2090	17.18	1.05	12	0.13	1135.00	18542.00	27250	20230407	-28.44	17500	20221013	11.43	27250	-28.44	20230407	18550	5.12	20230710	27250	-28.44	20230407	17500	11.43	20221013	1.63	N	143160	500	53 억		156631	N	N	0	N	00	N
103	20230713	110758	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19510	510	2	2.68	266226300	13775	57.23	19130	19580	18820	24700	13300	19000	19326.77	1.46	0	6757	19200	19100	18920	18820	18640	19010	18730	54	5700	500	13680	10	1	10716390	2091	17.19	1.05	12	0.13	1135.00	18542.00	27250	20230407	-28.40	17500	20221013	11.49	27250	-28.40	20230407	18550	5.18	20230710	27250	-28.40	20230407	17500	11.49	20221013	1.63	N	143160	500	53 억		156631	N	N	0	N	00	N
104	20230713	100754	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19450	450	2	2.37	156829170	8157	33.89	19130	19480	18820	24700	13300	19000	19226.33	1.46	0	4149	19200	19100	18920	18820	18640	19010	18730	54	5700	500	13680	10	1	10716390	2084	17.14	1.05	12	0.08	1135.00	18542.00	27250	20230407	-28.62	17500	20221013	11.14	27250	-28.62	20230407	18550	4.85	20230710	27250	-28.62	20230407	17500	11.14	20221013	1.63	N	143160	500	53 억		156631	N	N	0	N	00	N
105	20230713	090743	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19020	20	2	0.11	30833510	1629	6.77	19130	19130	18820	24700	13300	19000	18927.88	1.46	0	526	19200	19100	18920	18820	18640	19010	18730	54	5700	500	13680	10	1	10716390	2038	16.76	1.03	12	0.02	1135.00	18542.00	27250	20230407	-30.20	17500	20221013	8.69	27250	-30.20	20230407	18550	2.53	20230710	27250	-30.20	20230407	17500	8.69	20221013	1.63	N	143160	500	53 억		156631	N	N	0	N	00	N
106	20230712	160751	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19000	0	3	0.00	450412030	23915	150.48	19020	19020	18740	24700	13300	19000	18833.22	1.46	0	-38	19386	19192	18986	18792	18586	19290	18890	54	5700	500	13680	10	1	10716390	2036	16.74	1.02	12	0.22	1135.00	18542.00	27250	20230407	-30.28	17500	20221013	8.57	27250	-30.28	20230407	18550	2.43	20230710	27250	-30.28	20230407	17500	8.57	20221013	1.60	N	143160	500	53 억		156243	N	N	0	N	00	N
107	20230712	150747	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18920	-80	5	-0.42	387519680	20596	129.59	19020	19020	18740	24700	13300	19000	18815.29	1.46	0	554	19386	19192	18986	18792	18586	19290	18890	54	5700	500	13680	10	1	10716390	2028	16.67	1.02	12	0.19	1135.00	18542.00	27250	20230407	-30.57	17500	20221013	8.11	27250	-30.57	20230407	18550	1.99	20230710	27250	-30.57	20230407	17500	8.11	20221013	1.60	N	143160	500	53 억		156243	N	N	0	N	00	N
108	20230712	140745	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18790	-210	5	-1.11	271862620	14439	90.85	19020	19020	18750	24700	13300	19000	18828.36	1.46	0	-75	19386	19192	18986	18792	18586	19290	18890	54	5700	500	13680	10	1	10716390	2014	16.56	1.01	12	0.13	1135.00	18542.00	27250	20230407	-31.05	17500	20221013	7.37	27250	-31.05	20230407	18550	1.29	20230710	27250	-31.05	20230407	17500	7.37	20221013	1.60	N	143160	500	53 억		156243	N	N	0	N	00	N
109	20230712	130747	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18800	-200	5	-1.05	213304340	11324	71.25	19020	19020	18750	24700	13300	19000	18836.48	1.46	0	293	19386	19192	18986	18792	18586	19290	18890	54	5700	500	13680	10	1	10716390	2015	16.56	1.01	12	0.11	1135.00	18542.00	27250	20230407	-31.01	17500	20221013	7.43	27250	-31.01	20230407	18550	1.35	20230710	27250	-31.01	20230407	17500	7.43	20221013	1.60	N	143160	500	53 억		156243	N	N	0	N	00	N
110	20230712	120750	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18770	-230	5	-1.21	202792620	10765	67.73	19020	19020	18750	24700	13300	19000	18838.14	1.46	0	612	19386	19192	18986	18792	18586	19290	18890	54	5700	500	13680	10	1	10716390	2011	16.54	1.01	12	0.10	1135.00	18542.00	27250	20230407	-31.12	17500	20221013	7.26	27250	-31.12	20230407	18550	1.19	20230710	27250	-31.12	20230407	17500	7.26	20221013	1.60	N	143160	500	53 억		156243	N	N	0	N	00	N
111	20230712	110749	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18860	-140	5	-0.74	173196530	9189	57.82	19020	19020	18750	24700	13300	19000	18848.25	1.46	0	639	19386	19192	18986	18792	18586	19290	18890	54	5700	500	13680	10	1	10716390	2021	16.62	1.02	12	0.09	1135.00	18542.00	27250	20230407	-30.79	17500	20221013	7.77	27250	-30.79	20230407	18550	1.67	20230710	27250	-30.79	20230407	17500	7.77	20221013	1.60	N	143160	500	53 억		156243	N	N	0	N	00	N
112	20230712	100750	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18940	-60	5	-0.32	66383440	3504	22.05	19020	19020	18860	24700	13300	19000	18945.05	1.46	0	-564	19386	19192	18986	18792	18586	19290	18890	54	5700	500	13680	10	1	10716390	2030	16.69	1.02	12	0.03	1135.00	18542.00	27250	20230407	-30.50	17500	20221013	8.23	27250	-30.50	20230407	18550	2.10	20230710	27250	-30.50	20230407	17500	8.23	20221013	1.60	N	143160	500	53 억		156243	N	N	0	N	00	N
113	20230712	090751	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19000	0	3	0.00	2317780	122	0.77	19020	19020	18900	24700	13300	19000	18998.20	1.46	0	-59	19386	19192	18986	18792	18586	19290	18890	54	5700	500	13680	10	1	10716390	2036	16.74	1.02	12	0.00	1135.00	18542.00	27250	20230407	-30.28	17500	20221013	8.57	27250	-30.28	20230407	18550	2.43	20230710	27250	-30.28	20230407	17500	8.57	20221013	1.60	N	143160	500	53 억		156243	N	N	0	N	00	N
114	20230711	160739	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19000	0	3	0.00	300502470	15877	22.99	18950	19180	18780	24700	13300	19000	18926.88	1.46	0	-846	19700	19350	18950	18600	18200	19150	18400	54	5700	500	13680	10	1	10716390	2036	16.74	1.02	12	0.15	1135.00	18542.00	27250	20230407	-30.28	17500	20221013	8.57	27250	-30.28	20230407	18550	2.43	20230710	27250	-30.28	20230407	17500	8.57	20221013	1.61	N	143160	500	53 억		156989	N	N	0	N	00	N
115	20230711	150737	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18990	-10	5	-0.05	268398590	14187	20.55	18950	19180	18780	24700	13300	19000	18918.63	1.46	0	-797	19700	19350	18950	18600	18200	19150	18400	54	5700	500	13680	10	1	10716390	2035	16.73	1.02	12	0.13	1135.00	18542.00	27250	20230407	-30.31	17500	20221013	8.51	27250	-30.31	20230407	18550	2.37	20230710	27250	-30.31	20230407	17500	8.51	20221013	1.61	N	143160	500	53 억		156989	N	N	0	N	00	N
116	20230711	140732	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18920	-80	5	-0.42	215076760	11375	16.47	18950	19180	18780	24700	13300	19000	18907.85	1.46	0	-1156	19700	19350	18950	18600	18200	19150	18400	54	5700	500	13680	10	1	10716390	2028	16.67	1.02	12	0.11	1135.00	18542.00	27250	20230407	-30.57	17500	20221013	8.11	27250	-30.57	20230407	18550	1.99	20230710	27250	-30.57	20230407	17500	8.11	20221013	1.61	N	143160	500	53 억		156989	N	N	0	N	00	N
117	20230711	130725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18890	-110	5	-0.58	185743710	9828	14.23	18950	19180	18780	24700	13300	19000	18899.44	1.46	0	-1096	19700	19350	18950	18600	18200	19150	18400	54	5700	500	13680	10	1	10716390	2024	16.64	1.02	12	0.09	1135.00	18542.00	27250	20230407	-30.68	17500	20221013	7.94	27250	-30.68	20230407	18550	1.83	20230710	27250	-30.68	20230407	17500	7.94	20221013	1.61	N	143160	500	53 억		156989	N	N	0	N	00	N
118	20230711	120742	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18810	-190	5	-1.00	152769450	8080	11.70	18950	19180	18780	24700	13300	19000	18907.11	1.46	0	-996	19700	19350	18950	18600	18200	19150	18400	54	5700	500	13680	10	1	10716390	2016	16.57	1.01	12	0.08	1135.00	18542.00	27250	20230407	-30.97	17500	20221013	7.49	27250	-30.97	20230407	18550	1.40	20230710	27250	-30.97	20230407	17500	7.49	20221013	1.61	N	143160	500	53 억		156989	N	N	0	N	00	N
119	20230711	110746	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18970	-30	5	-0.16	120709830	6379	9.24	18950	19180	18800	24700	13300	19000	18923.00	1.46	0	-807	19700	19350	18950	18600	18200	19150	18400	54	5700	500	13680	10	1	10716390	2033	16.71	1.02	12	0.06	1135.00	18542.00	27250	20230407	-30.39	17500	20221013	8.40	27250	-30.39	20230407	18550	2.26	20230710	27250	-30.39	20230407	17500	8.40	20221013	1.61	N	143160	500	53 억		156989	N	N	0	N	00	N
120	20230711	100743	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19020	20	2	0.11	60161230	3172	4.59	18950	19180	18830	24700	13300	19000	18966.34	1.46	0	-434	19700	19350	18950	18600	18200	19150	18400	54	5700	500	13680	10	1	10716390	2038	16.76	1.03	12	0.03	1135.00	18542.00	27250	20230407	-30.20	17500	20221013	8.69	27250	-30.20	20230407	18550	2.53	20230710	27250	-30.20	20230407	17500	8.69	20221013	1.61	N	143160	500	53 억		156989	N	N	0	N	00	N
121	20230711	090741	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18830	-170	5	-0.89	12415220	658	0.95	18950	18950	18830	24700	13300	19000	18868.12	1.46	0	-79	19700	19350	18950	18600	18200	19150	18400	54	5700	500	13680	10	1	10716390	2018	16.59	1.02	12	0.01	1135.00	18542.00	27250	20230407	-30.90	17500	20221013	7.60	27250	-30.90	20230407	18550	1.51	20230710	27250	-30.90	20230407	17500	7.60	20221013	1.61	N	143160	500	53 억		156989	N	N	0	N	00	N
122	20230710	160736	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19000	-400	5	-2.06	1289886220	68780	220.43	19300	19300	18550	25200	13580	19400	18753.74	1.55	0	-8806	20186	19792	19596	19202	19006	19695	19105	54	5810	500	13960	10	1	10716390	2036	16.74	1.02	12	0.64	1135.00	18542.00	27250	20230407	-30.28	17500	20221013	8.57	27250	-30.28	20230407	18550	2.43	20230710	27250	-30.28	20230407	17500	8.57	20221013	1.61	N	143160	500	53 억		165792	N	N	0	N	00	N
123	20230710	150737	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18650	-750	5	-3.87	1131418080	60323	193.32	19300	19300	18580	25200	13580	19400	18755.96	1.55	0	-8507	20186	19792	19596	19202	19006	19695	19105	54	5810	500	13960	10	1	10716390	1999	16.43	1.01	12	0.56	1135.00	18542.00	27250	20230407	-31.56	17500	20221013	6.57	27250	-31.56	20230407	18580	0.38	20230710	27250	-31.56	20230407	17500	6.57	20221013	1.61	N	143160	500	53 억		165792	N	N	0	N	00	N
124	20230710	140729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18820	-580	5	-2.99	946710030	50436	161.64	19300	19300	18580	25200	13580	19400	18770.47	1.55	0	-4213	20186	19792	19596	19202	19006	19695	19105	54	5810	500	13960	10	1	10716390	2017	16.58	1.01	12	0.47	1135.00	18542.00	27250	20230407	-30.94	17500	20221013	7.54	27250	-30.94	20230407	18580	1.29	20230710	27250	-30.94	20230407	17500	7.54	20221013	1.61	N	143160	500	53 억		165792	N	N	0	N	00	N
125	20230710	130721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18620	-780	5	-4.02	888726290	47340	151.72	19300	19300	18580	25200	13580	19400	18773.21	1.55	0	-4097	20186	19792	19596	19202	19006	19695	19105	54	5810	500	13960	10	1	10716390	1995	16.41	1.00	12	0.44	1135.00	18542.00	27250	20230407	-31.67	17500	20221013	6.40	27250	-31.67	20230407	18580	0.22	20230710	27250	-31.67	20230407	17500	6.40	20221013	1.61	N	143160	500	53 억		165792	N	N	0	N	00	N
126	20230710	120740	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18640	-760	5	-3.92	742070600	39478	126.52	19300	19300	18580	25200	13580	19400	18797.01	1.55	0	-4204	20186	19792	19596	19202	19006	19695	19105	54	5810	500	13960	10	1	10716390	1998	16.42	1.01	12	0.37	1135.00	18542.00	27250	20230407	-31.60	17500	20221013	6.51	27250	-31.60	20230407	18580	0.32	20230710	27250	-31.60	20230407	17500	6.51	20221013	1.61	N	143160	500	53 억		165792	N	N	0	N	00	N
127	20230710	110737	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18760	-640	5	-3.30	681022370	36212	116.05	19300	19300	18580	25200	13580	19400	18806.47	1.55	0	-3206	20186	19792	19596	19202	19006	19695	19105	54	5810	500	13960	10	1	10716390	2010	16.53	1.01	12	0.34	1135.00	18542.00	27250	20230407	-31.16	17500	20221013	7.20	27250	-31.16	20230407	18580	0.97	20230710	27250	-31.16	20230407	17500	7.20	20221013	1.61	N	143160	500	53 억		165792	N	N	0	N	00	N
128	20230710	100738	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18840	-560	5	-2.89	530545760	28175	90.30	19300	19300	18600	25200	13580	19400	18830.29	1.55	0	-228	20186	19792	19596	19202	19006	19695	19105	54	5810	500	13960	10	1	10716390	2019	16.60	1.02	12	0.26	1135.00	18542.00	27250	20230407	-30.86	17500	20221013	7.66	27250	-30.86	20230407	18600	1.29	20230710	27250	-30.86	20230407	17500	7.66	20221013	1.61	N	143160	500	53 억		165792	N	N	0	N	00	N
129	20230710	090731	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	18960	-440	5	-2.27	94392210	4947	15.85	19300	19300	18960	25200	13580	19400	19080.44	1.55	0	-654	20186	19792	19596	19202	19006	19695	19105	54	5810	500	13960	10	1	10716390	2032	16.70	1.02	12	0.05	1135.00	18542.00	27250	20230407	-30.42	17500	20221013	8.34	27250	-30.42	20230407	18960	0.00	20230710	27250	-30.42	20230407	17500	8.34	20221013	1.61	N	143160	500	53 억		165792	N	N	0	N	00	N
130	20230707	160728	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19400	-600	5	-3.00	602561050	30872	173.04	19990	19990	19400	26000	14000	20000	19518.07	1.62	0	-7684	20513	20256	19893	19636	19273	20075	19455	54	6000	500	14400	10	1	10716390	2079	17.09	1.05	12	0.29	1135.00	18542.00	27250	20230407	-28.81	17500	20221013	10.86	27250	-28.81	20230407	19050	1.84	20230623	27250	-28.81	20230407	17500	10.86	20221013	1.60	N	143160	500	53 억		173476	N	N	0	N	00	N
131	20230707	150729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19440	-560	5	-2.80	560466370	28704	160.89	19990	19990	19440	26000	14000	20000	19525.72	1.62	0	-7303	20513	20256	19893	19636	19273	20075	19455	54	6000	500	14400	10	1	10716390	2083	17.13	1.05	12	0.27	1135.00	18542.00	27250	20230407	-28.66	17500	20221013	11.09	27250	-28.66	20230407	19050	2.05	20230623	27250	-28.66	20230407	17500	11.09	20221013	1.60	N	143160	500	53 억		173476	N	N	0	N	00	N
132	20230707	140743	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19450	-550	5	-2.75	513339370	26282	147.31	19990	19990	19440	26000	14000	20000	19531.98	1.62	0	-6033	20513	20256	19893	19636	19273	20075	19455	54	6000	500	14400	10	1	10716390	2084	17.14	1.05	12	0.25	1135.00	18542.00	27250	20230407	-28.62	17500	20221013	11.14	27250	-28.62	20230407	19050	2.10	20230623	27250	-28.62	20230407	17500	11.14	20221013	1.60	N	143160	500	53 억		173476	N	N	0	N	00	N
133	20230707	130733	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19450	-550	5	-2.75	484005250	24775	138.87	19990	19990	19440	26000	14000	20000	19536.03	1.62	0	-5538	20513	20256	19893	19636	19273	20075	19455	54	6000	500	14400	10	1	10716390	2084	17.14	1.05	12	0.23	1135.00	18542.00	27250	20230407	-28.62	17500	20221013	11.14	27250	-28.62	20230407	19050	2.10	20230623	27250	-28.62	20230407	17500	11.14	20221013	1.60	N	143160	500	53 억		173476	N	N	0	N	00	N
134	20230707	120737	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19530	-470	5	-2.35	428571090	21929	122.91	19990	19990	19440	26000	14000	20000	19543.58	1.62	0	-4526	20513	20256	19893	19636	19273	20075	19455	54	6000	500	14400	10	1	10716390	2093	17.21	1.05	12	0.20	1135.00	18542.00	27250	20230407	-28.33	17500	20221013	11.60	27250	-28.33	20230407	19050	2.52	20230623	27250	-28.33	20230407	17500	11.60	20221013	1.60	N	143160	500	53 억		173476	N	N	0	N	00	N
135	20230707	110739	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19480	-520	5	-2.60	370307070	18936	106.14	19990	19990	19440	26000	14000	20000	19555.72	1.62	0	-3251	20513	20256	19893	19636	19273	20075	19455	54	6000	500	14400	10	1	10716390	2088	17.16	1.05	12	0.18	1135.00	18542.00	27250	20230407	-28.51	17500	20221013	11.31	27250	-28.51	20230407	19050	2.26	20230623	27250	-28.51	20230407	17500	11.31	20221013	1.60	N	143160	500	53 억		173476	N	N	0	N	00	N
136	20230707	100730	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19530	-470	5	-2.35	187204710	9551	53.53	19990	19990	19500	26000	14000	20000	19600.54	1.62	0	-2471	20513	20256	19893	19636	19273	20075	19455	54	6000	500	14400	10	1	10716390	2093	17.21	1.05	12	0.09	1135.00	18542.00	27250	20230407	-28.33	17500	20221013	11.60	27250	-28.33	20230407	19050	2.52	20230623	27250	-28.33	20230407	17500	11.60	20221013	1.60	N	143160	500	53 억		173476	N	N	0	N	00	N
137	20230707	090731	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19770	-230	5	-1.15	8582770	435	2.44	19990	19990	19710	26000	14000	20000	19730.51	1.62	0	-415	20513	20256	19893	19636	19273	20075	19455	54	6000	500	14400	10	1	10716390	2119	17.42	1.07	12	0.00	1135.00	18542.00	27250	20230407	-27.45	17500	20221013	12.97	27250	-27.45	20230407	19050	3.78	20230623	27250	-27.45	20230407	17500	12.97	20221013	1.60	N	143160	500	53 억		173476	N	N	0	N	00	N
138	20230706	160730	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20000	-150	5	-0.74	353501880	17805	87.20	20050	20150	19530	26150	14150	20150	19854.08	1.67	0	-5316	20350	20250	20100	20000	19850	20300	20050	54	6000	500	14500	50	1	10716390	2143	17.62	1.08	12	0.17	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19050	4.99	20230623	27250	-26.61	20230407	17500	14.29	20221013	1.60	N	143160	500	53 억		178930	N	N	0	N	00	N
139	20230706	150731	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19810	-340	5	-1.69	322215620	16232	79.49	20050	20150	19530	26150	14150	20150	19850.64	1.67	0	-5130	20350	20250	20100	20000	19850	20300	20050	54	6000	500	14500	10	1	10716390	2123	17.45	1.07	12	0.15	1135.00	18542.00	27250	20230407	-27.30	17500	20221013	13.20	27250	-27.30	20230407	19050	3.99	20230623	27250	-27.30	20230407	17500	13.20	20221013	1.60	N	143160	500	53 억		178930	N	N	0	N	00	N
140	20230706	140731	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19710	-440	5	-2.18	295107380	14861	72.78	20050	20150	19530	26150	14150	20150	19857.84	1.67	0	-4571	20350	20250	20100	20000	19850	20300	20050	54	6000	500	14500	10	1	10716390	2112	17.37	1.06	12	0.14	1135.00	18542.00	27250	20230407	-27.67	17500	20221013	12.63	27250	-27.67	20230407	19050	3.46	20230623	27250	-27.67	20230407	17500	12.63	20221013	1.60	N	143160	500	53 억		178930	N	N	0	N	00	N
141	20230706	130731	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19830	-320	5	-1.59	181059510	9060	44.37	20050	20150	19800	26150	14150	20150	19984.49	1.67	0	-4952	20350	20250	20100	20000	19850	20300	20050	54	6000	500	14500	10	1	10716390	2125	17.47	1.07	12	0.08	1135.00	18542.00	27250	20230407	-27.23	17500	20221013	13.31	27250	-27.23	20230407	19050	4.09	20230623	27250	-27.23	20230407	17500	13.31	20221013	1.60	N	143160	500	53 억		178930	N	N	0	N	00	N
142	20230706	120726	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19970	-180	5	-0.89	95261940	4758	23.30	20050	20150	19950	26150	14150	20150	20021.42	1.67	0	-1820	20350	20250	20100	20000	19850	20300	20050	54	6000	500	14500	10	1	10716390	2140	17.59	1.08	12	0.04	1135.00	18542.00	27250	20230407	-26.72	17500	20221013	14.11	27250	-26.72	20230407	19050	4.83	20230623	27250	-26.72	20230407	17500	14.11	20221013	1.60	N	143160	500	53 억		178930	N	N	0	N	00	N
143	20230706	110734	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20050	-100	5	-0.50	80015150	3996	19.57	20050	20150	19950	26150	14150	20150	20023.81	1.67	0	-1530	20350	20250	20100	20000	19850	20300	20050	54	6000	500	14500	50	1	10716390	2149	17.67	1.08	12	0.04	1135.00	18542.00	27250	20230407	-26.42	17500	20221013	14.57	27250	-26.42	20230407	19050	5.25	20230623	27250	-26.42	20230407	17500	14.57	20221013	1.60	N	143160	500	53 억		178930	N	N	0	N	00	N
144	20230706	100730	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20000	-150	5	-0.74	65571590	3273	16.03	20050	20150	19950	26150	14150	20150	20034.09	1.67	0	-1635	20350	20250	20100	20000	19850	20300	20050	54	6000	500	14500	50	1	10716390	2143	17.62	1.08	12	0.03	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19050	4.99	20230623	27250	-26.61	20230407	17500	14.29	20221013	1.60	N	143160	500	53 억		178930	N	N	0	N	00	N
145	20230706	090729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20150	0	3	0.00	14083000	701	3.43	20050	20150	20000	26150	14150	20150	20089.87	1.67	0	-680	20350	20250	20100	20000	19850	20300	20050	54	6000	500	14500	50	1	10716390	2159	17.75	1.09	12	0.01	1135.00	18542.00	27250	20230407	-26.06	17500	20221013	15.14	27250	-26.06	20230407	19050	5.77	20230623	27250	-26.06	20230407	17500	15.14	20221013	1.60	N	143160	500	53 억		178930	N	N	0	N	00	N
146	20230705	160726	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20150	100	2	0.50	408618240	20403	88.29	20000	20200	19950	26050	14050	20050	20027.29	1.67	0	-287	20396	20222	19976	19802	19556	20260	19840	54	6000	500	14430	50	1	10716390	2159	17.75	1.09	12	0.19	1135.00	18542.00	27250	20230407	-26.06	17500	20221013	15.14	27250	-26.06	20230407	19050	5.77	20230623	27250	-26.06	20230407	17500	15.14	20221013	1.61	N	143160	500	53 억		179216	N	N	0	N	00	N
147	20230705	150724	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20100	50	2	0.25	380996490	19032	82.35	20000	20200	19950	26050	14050	20050	20018.73	1.67	0	-197	20396	20222	19976	19802	19556	20260	19840	54	6000	500	14430	50	1	10716390	2154	17.71	1.08	12	0.18	1135.00	18542.00	27250	20230407	-26.24	17500	20221013	14.86	27250	-26.24	20230407	19050	5.51	20230623	27250	-26.24	20230407	17500	14.86	20221013	1.61	N	143160	500	53 억		179216	N	N	0	N	00	N
148	20230705	140717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20000	-50	5	-0.25	299967540	14989	64.86	20000	20200	19950	26050	14050	20050	20012.51	1.67	0	6	20396	20222	19976	19802	19556	20260	19840	54	6000	500	14430	50	1	10716390	2143	17.62	1.08	12	0.14	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19050	4.99	20230623	27250	-26.61	20230407	17500	14.29	20221013	1.61	N	143160	500	53 억		179216	N	N	0	N	00	N
149	20230705	130718	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20000	-50	5	-0.25	278520880	13917	60.22	20000	20200	19950	26050	14050	20050	20013.00	1.67	0	331	20396	20222	19976	19802	19556	20260	19840	54	6000	500	14430	50	1	10716390	2143	17.62	1.08	12	0.13	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19050	4.99	20230623	27250	-26.61	20230407	17500	14.29	20221013	1.61	N	143160	500	53 억		179216	N	N	0	N	00	N
150	20230705	120717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20000	-50	5	-0.25	253979630	12691	54.92	20000	20200	19950	26050	14050	20050	20012.58	1.67	0	600	20396	20222	19976	19802	19556	20260	19840	54	6000	500	14430	50	1	10716390	2143	17.62	1.08	12	0.12	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19050	4.99	20230623	27250	-26.61	20230407	17500	14.29	20221013	1.61	N	143160	500	53 억		179216	N	N	0	N	00	N
151	20230705	110725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20050	0	3	0.00	231158790	11550	49.98	20000	20200	19950	26050	14050	20050	20013.75	1.67	0	712	20396	20222	19976	19802	19556	20260	19840	54	6000	500	14430	50	1	10716390	2149	17.67	1.08	12	0.11	1135.00	18542.00	27250	20230407	-26.42	17500	20221013	14.57	27250	-26.42	20230407	19050	5.25	20230623	27250	-26.42	20230407	17500	14.57	20221013	1.61	N	143160	500	53 억		179216	N	N	0	N	00	N
152	20230705	100720	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19970	-80	5	-0.40	112495640	5628	24.35	20000	20100	19950	26050	14050	20050	19988.56	1.67	0	-235	20396	20222	19976	19802	19556	20260	19840	54	6000	500	14430	10	1	10716390	2140	17.59	1.08	12	0.05	1135.00	18542.00	27250	20230407	-26.72	17500	20221013	14.11	27250	-26.72	20230407	19050	4.83	20230623	27250	-26.72	20230407	17500	14.11	20221013	1.61	N	143160	500	53 억		179216	N	N	0	N	00	N
153	20230705	090718	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20000	-50	5	-0.25	16279810	814	3.52	20000	20000	19980	26050	14050	20050	19999.77	1.67	0	-123	20396	20222	19976	19802	19556	20260	19840	54	6000	500	14430	50	1	10716390	2143	17.62	1.08	12	0.01	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19050	4.99	20230623	27250	-26.61	20230407	17500	14.29	20221013	1.61	N	143160	500	53 억		179216	N	N	0	N	00	N
154	20230704	160715	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20050	0	3	0.00	458442200	23052	116.57	20050	20150	19730	26050	14050	20050	19887.24	1.69	0	-890	20396	20222	19876	19702	19356	20310	19790	54	6000	500	14430	50	1	10716390	2149	17.67	1.08	12	0.22	1135.00	18542.00	27250	20230407	-26.42	17500	20221013	14.57	27250	-26.42	20230407	19050	5.25	20230623	27250	-26.42	20230407	17500	14.57	20221013	1.57	N	143160	500	53 억		181114	N	N	0	N	00	N
155	20230704	150707	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20150	100	2	0.50	438014000	22035	111.42	20050	20150	19730	26050	14050	20050	19878.10	1.69	0	-731	20396	20222	19876	19702	19356	20310	19790	54	6000	500	14430	50	1	10716390	2159	17.75	1.09	12	0.21	1135.00	18542.00	27250	20230407	-26.06	17500	20221013	15.14	27250	-26.06	20230407	19050	5.77	20230623	27250	-26.06	20230407	17500	15.14	20221013	1.57	N	143160	500	53 억		181114	N	N	0	N	00	N
156	20230704	140712	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19940	-110	5	-0.55	386713900	19478	98.49	20050	20100	19730	26050	14050	20050	19853.88	1.69	0	-643	20396	20222	19876	19702	19356	20310	19790	54	6000	500	14430	10	1	10716390	2137	17.57	1.08	12	0.18	1135.00	18542.00	27250	20230407	-26.83	17500	20221013	13.94	27250	-26.83	20230407	19050	4.67	20230623	27250	-26.83	20230407	17500	13.94	20221013	1.57	N	143160	500	53 억		181114	N	N	0	N	00	N
157	20230704	130702	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19890	-160	5	-0.80	380074760	19145	96.81	20050	20100	19730	26050	14050	20050	19852.43	1.69	0	-851	20396	20222	19876	19702	19356	20310	19790	54	6000	500	14430	10	1	10716390	2131	17.52	1.07	12	0.18	1135.00	18542.00	27250	20230407	-27.01	17500	20221013	13.66	27250	-27.01	20230407	19050	4.41	20230623	27250	-27.01	20230407	17500	13.66	20221013	1.57	N	143160	500	53 억		181114	N	N	0	N	00	N
158	20230704	120709	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19770	-280	5	-1.40	255565780	12867	65.06	20050	20100	19730	26050	14050	20050	19862.11	1.69	0	-1983	20396	20222	19876	19702	19356	20310	19790	54	6000	500	14430	10	1	10716390	2119	17.42	1.07	12	0.12	1135.00	18542.00	27250	20230407	-27.45	17500	20221013	12.97	27250	-27.45	20230407	19050	3.78	20230623	27250	-27.45	20230407	17500	12.97	20221013	1.57	N	143160	500	53 억		181114	N	N	0	N	00	N
159	20230704	110705	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19820	-230	5	-1.15	182588050	9176	46.40	20050	20100	19790	26050	14050	20050	19898.44	1.69	0	-2583	20396	20222	19876	19702	19356	20310	19790	54	6000	500	14430	10	1	10716390	2124	17.46	1.07	12	0.09	1135.00	18542.00	27250	20230407	-27.27	17500	20221013	13.26	27250	-27.27	20230407	19050	4.04	20230623	27250	-27.27	20230407	17500	13.26	20221013	1.57	N	143160	500	53 억		181114	N	N	0	N	00	N
160	20230704	100702	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19950	-100	5	-0.50	50395050	2524	12.76	20050	20100	19890	26050	14050	20050	19966.34	1.69	0	-1232	20396	20222	19876	19702	19356	20310	19790	54	6000	500	14430	10	1	10716390	2138	17.58	1.08	12	0.02	1135.00	18542.00	27250	20230407	-26.79	17500	20221013	14.00	27250	-26.79	20230407	19050	4.72	20230623	27250	-26.79	20230407	17500	14.00	20221013	1.57	N	143160	500	53 억		181114	N	N	0	N	00	N
161	20230704	090700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19930	-120	5	-0.60	16767420	839	4.24	20050	20100	19920	26050	14050	20050	19985.01	1.69	0	-717	20396	20222	19876	19702	19356	20310	19790	54	6000	500	14430	10	1	10716390	2136	17.56	1.07	12	0.01	1135.00	18542.00	27250	20230407	-26.86	17500	20221013	13.89	27250	-26.86	20230407	19050	4.62	20230623	27250	-26.86	20230407	17500	13.89	20221013	1.57	N	143160	500	53 억		181114	N	N	0	N	00	N
162	20230703	160654	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20050	500	2	2.56	385782620	19536	90.07	19550	20050	19530	25400	13690	19550	19746.96	1.64	0	5275	19816	19682	19546	19412	19276	19615	19345	54	5855	500	14070	50	1	10716390	2149	17.67	1.08	12	0.18	1135.00	18542.00	27250	20230407	-26.42	17500	20221013	14.57	27250	-26.42	20230407	19050	5.25	20230623	27250	-26.42	20230407	17500	14.57	20221013	1.57	N	143160	500	53 억		175857	N	N	0	N	00	N
163	20230703	150702	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19840	290	2	1.48	296731640	15070	69.48	19550	19860	19530	25400	13690	19550	19690.22	1.64	0	5318	19816	19682	19546	19412	19276	19615	19345	54	5855	500	14070	10	1	10716390	2126	17.48	1.07	12	0.14	1135.00	18542.00	27250	20230407	-27.19	17500	20221013	13.37	27250	-27.19	20230407	19050	4.15	20230623	27250	-27.19	20230407	17500	13.37	20221013	1.57	N	143160	500	53 억		175857	N	N	0	N	00	N
164	20230703	140701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19790	240	2	1.23	254707460	12947	59.69	19550	19790	19530	25400	13690	19550	19673.09	1.64	0	5004	19816	19682	19546	19412	19276	19615	19345	54	5855	500	14070	10	1	10716390	2121	17.44	1.07	12	0.12	1135.00	18542.00	27250	20230407	-27.38	17500	20221013	13.09	27250	-27.38	20230407	19050	3.88	20230623	27250	-27.38	20230407	17500	13.09	20221013	1.57	N	143160	500	53 억		175857	N	N	0	N	00	N
165	20230703	130656	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19770	220	2	1.13	218741190	11128	51.30	19550	19790	19530	25400	13690	19550	19656.83	1.64	0	4511	19816	19682	19546	19412	19276	19615	19345	54	5855	500	14070	10	1	10716390	2119	17.42	1.07	12	0.10	1135.00	18542.00	27250	20230407	-27.45	17500	20221013	12.97	27250	-27.45	20230407	19050	3.78	20230623	27250	-27.45	20230407	17500	12.97	20221013	1.57	N	143160	500	53 억		175857	N	N	0	N	00	N
166	20230703	120704	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19760	210	2	1.07	161106120	8208	37.84	19550	19790	19530	25400	13690	19550	19627.94	1.64	0	4285	19816	19682	19546	19412	19276	19615	19345	54	5855	500	14070	10	1	10716390	2118	17.41	1.07	12	0.08	1135.00	18542.00	27250	20230407	-27.49	17500	20221013	12.91	27250	-27.49	20230407	19050	3.73	20230623	27250	-27.49	20230407	17500	12.91	20221013	1.57	N	143160	500	53 억		175857	N	N	0	N	00	N
167	20230703	110658	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19740	190	2	0.97	150297720	7661	35.32	19550	19740	19530	25400	13690	19550	19618.55	1.64	0	4190	19816	19682	19546	19412	19276	19615	19345	54	5855	500	14070	10	1	10716390	2115	17.39	1.06	12	0.07	1135.00	18542.00	27250	20230407	-27.56	17500	20221013	12.80	27250	-27.56	20230407	19050	3.62	20230623	27250	-27.56	20230407	17500	12.80	20221013	1.57	N	143160	500	53 억		175857	N	N	0	N	00	N
168	20230703	100647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19710	160	2	0.82	125702380	6413	29.57	19550	19740	19530	25400	13690	19550	19601.18	1.64	0	4136	19816	19682	19546	19412	19276	19615	19345	54	5855	500	14070	10	1	10716390	2112	17.37	1.06	12	0.06	1135.00	18542.00	27250	20230407	-27.67	17500	20221013	12.63	27250	-27.67	20230407	19050	3.46	20230623	27250	-27.67	20230407	17500	12.63	20221013	1.57	N	143160	500	53 억		175857	N	N	0	N	00	N
169	20230703	090655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	19640	90	2	0.46	17825590	910	4.20	19550	19710	19550	25400	13690	19550	19588.56	1.64	0	-10	19816	19682	19546	19412	19276	19615	19345	54	5855	500	14070	10	1	10716390	2105	17.30	1.06	12	0.01	1135.00	18542.00	27250	20230407	-27.93	17500	20221013	12.23	27250	-27.93	20230407	19050	3.10	20230623	27250	-27.93	20230407	17500	12.23	20221013	1.57	N	143160	500	53 억		175857	N	N	0	N	00	N