KissMeData/109080/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	160756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	30	2	0.27	200456940	17753	130.13	11370	11380	11210	14700	7920	11310	11291.44	0.61	0	-2779	11576	11442	11206	11072	10836	11510	11140	28	3390	500	7910	10	1	5636000	639	8.64	1.15	12	0.31	1312.00	9863.00	17600	20230310	-35.57	9720	20220930	16.67	17600	-35.57	20230310	10610	6.88	20230727	17600	-35.57	20230310	9720	16.67	20220930	3.40	N	109080	500	28 억		34541	N	N	0	N	00	N
3	20230731	150756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11330	20	2	0.18	190276330	16855	123.54	11370	11380	11210	14700	7920	11310	11289.01	0.61	0	-2733	11576	11442	11206	11072	10836	11510	11140	28	3390	500	7910	10	1	5636000	639	8.64	1.15	12	0.30	1312.00	9863.00	17600	20230310	-35.62	9720	20220930	16.56	17600	-35.62	20230310	10610	6.79	20230727	17600	-35.62	20230310	9720	16.56	20220930	3.40	N	109080	500	28 억		34541	N	N	0	N	00	N
4	20230731	140759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11280	-30	5	-0.27	165531800	14663	107.48	11370	11380	11210	14700	7920	11310	11289.08	0.61	0	-1957	11576	11442	11206	11072	10836	11510	11140	28	3390	500	7910	10	1	5636000	636	8.60	1.14	12	0.26	1312.00	9863.00	17600	20230310	-35.91	9720	20220930	16.05	17600	-35.91	20230310	10610	6.31	20230727	17600	-35.91	20230310	9720	16.05	20220930	3.40	N	109080	500	28 억		34541	N	N	0	N	00	N
5	20230731	130759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11290	-20	5	-0.18	155746140	13795	101.11	11370	11380	11210	14700	7920	11310	11290.04	0.61	0	-1932	11576	11442	11206	11072	10836	11510	11140	28	3390	500	7910	10	1	5636000	636	8.61	1.14	12	0.24	1312.00	9863.00	17600	20230310	-35.85	9720	20220930	16.15	17600	-35.85	20230310	10610	6.41	20230727	17600	-35.85	20230310	9720	16.15	20220930	3.40	N	109080	500	28 억		34541	N	N	0	N	00	N
6	20230731	120806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11360	50	2	0.44	112917280	9986	73.20	11370	11380	11250	14700	7920	11310	11307.56	0.61	0	-2346	11576	11442	11206	11072	10836	11510	11140	28	3390	500	7910	10	1	5636000	640	8.66	1.15	12	0.18	1312.00	9863.00	17600	20230310	-35.45	9720	20220930	16.87	17600	-35.45	20230310	10610	7.07	20230727	17600	-35.45	20230310	9720	16.87	20220930	3.40	N	109080	500	28 억		34541	N	N	0	N	00	N
7	20230731	110809	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11290	-20	5	-0.18	61584550	5449	39.94	11370	11380	11250	14700	7920	11310	11301.99	0.61	0	-2261	11576	11442	11206	11072	10836	11510	11140	28	3390	500	7910	10	1	5636000	636	8.61	1.14	12	0.10	1312.00	9863.00	17600	20230310	-35.85	9720	20220930	16.15	17600	-35.85	20230310	10610	6.41	20230727	17600	-35.85	20230310	9720	16.15	20220930	3.40	N	109080	500	28 억		34541	N	N	0	N	00	N
8	20230731	100804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11290	-20	5	-0.18	51815170	4583	33.59	11370	11380	11250	14700	7920	11310	11305.95	0.61	0	-1926	11576	11442	11206	11072	10836	11510	11140	28	3390	500	7910	10	1	5636000	636	8.61	1.14	12	0.08	1312.00	9863.00	17600	20230310	-35.85	9720	20220930	16.15	17600	-35.85	20230310	10610	6.41	20230727	17600	-35.85	20230310	9720	16.15	20220930	3.40	N	109080	500	28 억		34541	N	N	0	N	00	N
9	20230731	090757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11370	60	2	0.53	1318920	116	0.85	11370	11370	11370	14700	7920	11310	11370.00	0.61	0	-336	11576	11442	11206	11072	10836	11510	11140	28	3390	500	7910	10	1	5636000	641	8.67	1.15	12	0.00	1312.00	9863.00	17600	20230310	-35.40	9720	20220930	16.98	17600	-35.40	20230310	10610	7.16	20230727	17600	-35.40	20230310	9720	16.98	20220930	3.40	N	109080	500	28 억		34541	N	N	0	N	00	N
10	20230728	160759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11310	140	2	1.25	151857910	13557	78.50	11030	11340	10970	14520	7820	11170	11200.08	0.60	0	518	11623	11396	11003	10776	10383	11510	10890	28	3350	500	7810	10	1	5636000	637	8.62	1.15	12	0.24	1312.00	9863.00	17600	20230310	-35.74	9720	20220930	16.36	17600	-35.74	20230310	10610	6.60	20230727	17600	-35.74	20230310	9720	16.36	20220930	3.43	N	109080	500	28 억		33791	N	N	0	N	00	N
11	20230728	150759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11320	150	2	1.34	137490910	12286	71.14	11030	11340	10970	14520	7820	11170	11190.86	0.60	0	582	11623	11396	11003	10776	10383	11510	10890	28	3350	500	7810	10	1	5636000	638	8.63	1.15	12	0.22	1312.00	9863.00	17600	20230310	-35.68	9720	20220930	16.46	17600	-35.68	20230310	10610	6.69	20230727	17600	-35.68	20230310	9720	16.46	20220930	3.43	N	109080	500	28 억		33791	N	N	0	N	00	N
12	20230728	140755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	170	2	1.52	123339660	11035	63.90	11030	11340	10970	14520	7820	11170	11177.13	0.60	0	708	11623	11396	11003	10776	10383	11510	10890	28	3350	500	7810	10	1	5636000	639	8.64	1.15	12	0.20	1312.00	9863.00	17600	20230310	-35.57	9720	20220930	16.67	17600	-35.57	20230310	10610	6.88	20230727	17600	-35.57	20230310	9720	16.67	20220930	3.43	N	109080	500	28 억		33791	N	N	0	N	00	N
13	20230728	130758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11320	150	2	1.34	114371200	10240	59.29	11030	11340	10970	14520	7820	11170	11169.06	0.60	0	722	11623	11396	11003	10776	10383	11510	10890	28	3350	500	7810	10	1	5636000	638	8.63	1.15	12	0.18	1312.00	9863.00	17600	20230310	-35.68	9720	20220930	16.46	17600	-35.68	20230310	10610	6.69	20230727	17600	-35.68	20230310	9720	16.46	20220930	3.43	N	109080	500	28 억		33791	N	N	0	N	00	N
14	20230728	120756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	170	2	1.52	109117580	9776	56.61	11030	11340	10970	14520	7820	11170	11161.78	0.60	0	722	11623	11396	11003	10776	10383	11510	10890	28	3350	500	7810	10	1	5636000	639	8.64	1.15	12	0.17	1312.00	9863.00	17600	20230310	-35.57	9720	20220930	16.67	17600	-35.57	20230310	10610	6.88	20230727	17600	-35.57	20230310	9720	16.67	20220930	3.43	N	109080	500	28 억		33791	N	N	0	N	00	N
15	20230728	110802	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11200	30	2	0.27	81352230	7313	42.35	11030	11300	10970	14520	7820	11170	11124.33	0.60	0	580	11623	11396	11003	10776	10383	11510	10890	28	3350	500	7810	10	1	5636000	631	8.54	1.14	12	0.13	1312.00	9863.00	17600	20230310	-36.36	9720	20220930	15.23	17600	-36.36	20230310	10610	5.56	20230727	17600	-36.36	20230310	9720	15.23	20220930	3.43	N	109080	500	28 억		33791	N	N	0	N	00	N
16	20230728	100752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10980	-190	5	-1.70	37608620	3399	19.68	11030	11200	10970	14520	7820	11170	11064.61	0.60	0	187	11623	11396	11003	10776	10383	11510	10890	28	3350	500	7810	10	1	5636000	619	8.37	1.11	12	0.06	1312.00	9863.00	17600	20230310	-37.61	9720	20220930	12.96	17600	-37.61	20230310	10610	3.49	20230727	17600	-37.61	20230310	9720	12.96	20220930	3.43	N	109080	500	28 억		33791	N	N	0	N	00	N
17	20230728	090801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11050	-120	5	-1.07	7707930	698	4.04	11030	11160	11030	14520	7820	11170	11042.88	0.60	0	20	11623	11396	11003	10776	10383	11510	10890	28	3350	500	7810	10	1	5636000	623	8.42	1.12	12	0.01	1312.00	9863.00	17600	20230310	-37.22	9720	20220930	13.68	17600	-37.22	20230310	10610	4.15	20230727	17600	-37.22	20230310	9720	13.68	20220930	3.43	N	109080	500	28 억		33791	N	N	0	N	00	N
18	20230727	160754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11170	330	2	3.04	186273730	16886	34.88	10610	11230	10610	14090	7590	10840	11030.91	0.55	-6400	2755	11633	11236	10943	10546	10253	11090	10400	28	3250	500	7580	10	1	5636000	630	8.51	1.13	12	0.30	1312.00	9863.00	17600	20230310	-36.53	9720	20220930	14.92	17600	-36.53	20230310	10610	5.28	20230727	17600	-36.53	20230310	9720	14.92	20220930	3.37	N	109080	500	28 억		30739	N	N	0	N	00	N
19	20230727	150756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11110	270	2	2.49	178144210	16157	33.38	10610	11230	10610	14090	7590	10840	11025.82	0.55	-6400	2904	11633	11236	10943	10546	10253	11090	10400	28	3250	500	7580	10	1	5636000	626	8.47	1.13	12	0.29	1312.00	9863.00	17600	20230310	-36.88	9720	20220930	14.30	17600	-36.88	20230310	10610	4.71	20230727	17600	-36.88	20230310	9720	14.30	20220930	3.37	N	109080	500	28 억		30739	N	N	0	N	00	N
20	20230727	140750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11170	330	2	3.04	166048270	15071	31.13	10610	11230	10610	14090	7590	10840	11017.73	0.55	-6400	2775	11633	11236	10943	10546	10253	11090	10400	28	3250	500	7580	10	1	5636000	630	8.51	1.13	12	0.27	1312.00	9863.00	17600	20230310	-36.53	9720	20220930	14.92	17600	-36.53	20230310	10610	5.28	20230727	17600	-36.53	20230310	9720	14.92	20220930	3.37	N	109080	500	28 억		30739	N	N	0	N	00	N
21	20230727	130751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11160	320	2	2.95	158117810	14358	29.66	10610	11230	10610	14090	7590	10840	11012.52	0.55	-6400	2446	11633	11236	10943	10546	10253	11090	10400	28	3250	500	7580	10	1	5636000	629	8.51	1.13	12	0.25	1312.00	9863.00	17600	20230310	-36.59	9720	20220930	14.81	17600	-36.59	20230310	10610	5.18	20230727	17600	-36.59	20230310	9720	14.81	20220930	3.37	N	109080	500	28 억		30739	N	N	0	N	00	N
22	20230727	120752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11190	350	2	3.23	137991340	12553	25.93	10610	11230	10610	14090	7590	10840	10992.70	0.55	-6400	2669	11633	11236	10943	10546	10253	11090	10400	28	3250	500	7580	10	1	5636000	631	8.53	1.13	12	0.22	1312.00	9863.00	17600	20230310	-36.42	9720	20220930	15.12	17600	-36.42	20230310	10610	5.47	20230727	17600	-36.42	20230310	9720	15.12	20220930	3.37	N	109080	500	28 억		30739	N	N	0	N	00	N
23	20230727	110755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11230	390	2	3.60	119529390	10904	22.52	10610	11230	10610	14090	7590	10840	10961.98	0.55	-6400	3583	11633	11236	10943	10546	10253	11090	10400	28	3250	500	7580	10	1	5636000	633	8.56	1.14	12	0.19	1312.00	9863.00	17600	20230310	-36.19	9720	20220930	15.53	17600	-36.19	20230310	10610	5.84	20230727	17600	-36.19	20230310	9720	15.53	20220930	3.37	N	109080	500	28 억		30739	N	N	0	N	00	N
24	20230727	100752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11130	290	2	2.68	95422990	8741	18.06	10610	11130	10610	14090	7590	10840	10916.71	0.55	-6400	2462	11633	11236	10943	10546	10253	11090	10400	28	3250	500	7580	10	1	5636000	627	8.48	1.13	12	0.16	1312.00	9863.00	17600	20230310	-36.76	9720	20220930	14.51	17600	-36.76	20230310	10610	4.90	20230727	17600	-36.76	20230310	9720	14.51	20220930	3.37	N	109080	500	28 억		30739	N	N	0	N	00	N
25	20230727	090750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10990	150	2	1.38	39657730	3682	7.61	10610	11000	10610	14090	7590	10840	10770.70	0.55	-6400	1180	11633	11236	10943	10546	10253	11090	10400	28	3250	500	7580	10	1	5636000	619	8.38	1.11	12	0.07	1312.00	9863.00	17600	20230310	-37.56	9720	20220930	13.07	17600	-37.56	20230310	10610	3.58	20230727	17600	-37.56	20230310	9720	13.07	20220930	3.37	N	109080	500	28 억		30739	N	N	0	N	00	N
26	20230726	160749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10840	-590	5	-5.16	518892870	47750	92.98	11260	11340	10650	14850	8010	11430	10866.69	0.66	0	-5855	11916	11672	11336	11092	10756	11505	10925	28	3420	500	8000	10	1	5636000	611	8.26	1.10	12	0.85	1312.00	9863.00	17600	20230310	-38.41	9720	20220930	11.52	17600	-38.41	20230310	10650	1.78	20230726	17600	-38.41	20230310	9720	11.52	20220930	3.32	N	109080	500	28 억		37139	N	N	0	N	00	N
27	20230726	150754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10770	-660	5	-5.77	488404080	44932	87.49	11260	11340	10650	14850	8010	11430	10869.55	0.66	0	-5627	11916	11672	11336	11092	10756	11505	10925	28	3420	500	8000	10	1	5636000	607	8.21	1.09	12	0.80	1312.00	9863.00	17600	20230310	-38.81	9720	20220930	10.80	17600	-38.81	20230310	10650	1.13	20230726	17600	-38.81	20230310	9720	10.80	20220930	3.32	N	109080	500	28 억		37139	N	N	0	N	00	N
28	20230726	140748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10740	-690	5	-6.04	449433400	41312	80.44	11260	11340	10650	14850	8010	11430	10878.68	0.66	0	-4727	11916	11672	11336	11092	10756	11505	10925	28	3420	500	8000	10	1	5636000	605	8.19	1.09	12	0.73	1312.00	9863.00	17600	20230310	-38.98	9720	20220930	10.49	17600	-38.98	20230310	10650	0.85	20230726	17600	-38.98	20230310	9720	10.49	20220930	3.32	N	109080	500	28 억		37139	N	N	0	N	00	N
29	20230726	130747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10700	-730	5	-6.39	394643250	36232	70.55	11260	11340	10650	14850	8010	11430	10891.76	0.66	0	-5664	11916	11672	11336	11092	10756	11505	10925	28	3420	500	8000	10	1	5636000	603	8.16	1.08	12	0.64	1312.00	9863.00	17600	20230310	-39.20	9720	20220930	10.08	17600	-39.20	20230310	10650	0.47	20230726	17600	-39.20	20230310	9720	10.08	20220930	3.32	N	109080	500	28 억		37139	N	N	0	N	00	N
30	20230726	120749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10930	-500	5	-4.37	344406440	31565	61.46	11260	11340	10650	14850	8010	11430	10910.63	0.66	0	-4702	11916	11672	11336	11092	10756	11505	10925	28	3420	500	8000	10	1	5636000	616	8.33	1.11	12	0.56	1312.00	9863.00	17600	20230310	-37.90	9720	20220930	12.45	17600	-37.90	20230310	10650	2.63	20230726	17600	-37.90	20230310	9720	12.45	20220930	3.32	N	109080	500	28 억		37139	N	N	0	N	00	N
31	20230726	110743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10830	-600	5	-5.25	297806900	27264	53.09	11260	11340	10650	14850	8010	11430	10922.64	0.66	0	-4600	11916	11672	11336	11092	10756	11505	10925	28	3420	500	8000	10	1	5636000	610	8.25	1.10	12	0.48	1312.00	9863.00	17600	20230310	-38.47	9720	20220930	11.42	17600	-38.47	20230310	10650	1.69	20230726	17600	-38.47	20230310	9720	11.42	20220930	3.32	N	109080	500	28 억		37139	N	N	0	N	00	N
32	20230726	100751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	-560	5	-4.90	138739470	12580	24.50	11260	11340	10850	14850	8010	11430	11027.81	0.66	0	-985	11916	11672	11336	11092	10756	11505	10925	28	3420	500	8000	10	1	5636000	613	8.29	1.10	12	0.22	1312.00	9863.00	17600	20230310	-38.24	9720	20220930	11.83	17600	-38.24	20230310	10850	0.18	20230726	17600	-38.24	20230310	9720	11.83	20220930	3.32	N	109080	500	28 억		37139	N	N	0	N	00	N
33	20230726	090745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11250	-180	5	-1.57	14257470	1265	2.46	11260	11340	11190	14850	8010	11430	11267.65	0.66	0	-6	11916	11672	11336	11092	10756	11505	10925	28	3420	500	8000	10	1	5636000	634	8.57	1.14	12	0.02	1312.00	9863.00	17600	20230310	-36.08	9720	20220930	15.74	17600	-36.08	20230310	11000	2.27	20230725	17600	-36.08	20230310	9720	15.74	20220930	3.32	N	109080	500	28 억		37139	N	N	0	N	00	N
34	20230725	160743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11430	-40	5	-0.35	566340660	50383	138.43	11530	11580	11000	14910	8030	11470	11238.88	0.74	0	-4460	12123	11796	11523	11196	10923	11660	11060	28	3440	500	8020	10	1	5636000	644	8.71	1.16	12	0.89	1312.00	9863.00	17600	20230310	-35.06	9720	20220930	17.59	17600	-35.06	20230310	11000	3.91	20230725	17600	-35.06	20230310	9720	17.59	20220930	3.30	N	109080	500	28 억		41852	N	N	0	N	00	N
35	20230725	150735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11310	-160	5	-1.39	530267490	47220	129.74	11530	11580	11000	14910	8030	11470	11229.72	0.74	0	-3287	12123	11796	11523	11196	10923	11660	11060	28	3440	500	8020	10	1	5636000	637	8.62	1.15	12	0.84	1312.00	9863.00	17600	20230310	-35.74	9720	20220930	16.36	17600	-35.74	20230310	11000	2.82	20230725	17600	-35.74	20230310	9720	16.36	20220930	3.30	N	109080	500	28 억		41852	N	N	0	N	00	N
36	20230725	140734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11080	-390	5	-3.40	370914320	33013	90.71	11530	11580	11000	14910	8030	11470	11235.39	0.74	0	-4969	12123	11796	11523	11196	10923	11660	11060	28	3440	500	8020	10	1	5636000	624	8.45	1.12	12	0.59	1312.00	9863.00	17600	20230310	-37.05	9720	20220930	13.99	17600	-37.05	20230310	11000	0.73	20230725	17600	-37.05	20230310	9720	13.99	20220930	3.30	N	109080	500	28 억		41852	N	N	0	N	00	N
37	20230725	130743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11030	-440	5	-3.84	322068800	28594	78.56	11530	11580	11000	14910	8030	11470	11263.50	0.74	0	-4405	12123	11796	11523	11196	10923	11660	11060	28	3440	500	8020	10	1	5636000	622	8.41	1.12	12	0.51	1312.00	9863.00	17600	20230310	-37.33	9720	20220930	13.48	17600	-37.33	20230310	11000	0.27	20230725	17600	-37.33	20230310	9720	13.48	20220930	3.30	N	109080	500	28 억		41852	N	N	0	N	00	N
38	20230725	120741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11050	-420	5	-3.66	255826410	22623	62.16	11530	11580	11000	14910	8030	11470	11308.24	0.74	0	-4417	12123	11796	11523	11196	10923	11660	11060	28	3440	500	8020	10	1	5636000	623	8.42	1.12	12	0.40	1312.00	9863.00	17600	20230310	-37.22	9720	20220930	13.68	17600	-37.22	20230310	11000	0.45	20230725	17600	-37.22	20230310	9720	13.68	20220930	3.30	N	109080	500	28 억		41852	N	N	0	N	00	N
39	20230725	110740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11160	-310	5	-2.70	198054450	17396	47.80	11530	11580	11110	14910	8030	11470	11385.05	0.74	0	-5041	12123	11796	11523	11196	10923	11660	11060	28	3440	500	8020	10	1	5636000	629	8.51	1.13	12	0.31	1312.00	9863.00	17600	20230310	-36.59	9720	20220930	14.81	17600	-36.59	20230310	11110	0.45	20230725	17600	-36.59	20230310	9720	14.81	20220930	3.30	N	109080	500	28 억		41852	N	N	0	N	00	N
40	20230725	100739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11380	-90	5	-0.78	134587840	11738	32.25	11530	11580	11300	14910	8030	11470	11465.99	0.74	0	-4297	12123	11796	11523	11196	10923	11660	11060	28	3440	500	8020	10	1	5636000	641	8.67	1.15	12	0.21	1312.00	9863.00	17600	20230310	-35.34	9720	20220930	17.08	17600	-35.34	20230310	11200	1.61	20230103	17600	-35.34	20230310	9720	17.08	20220930	3.30	N	109080	500	28 억		41852	N	N	0	N	00	N
41	20230725	090739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11520	50	2	0.44	5930850	514	1.41	11530	11580	11520	14910	8030	11470	11538.75	0.74	0	-116	12123	11796	11523	11196	10923	11660	11060	28	3440	500	8020	10	1	5636000	649	8.78	1.17	12	0.01	1312.00	9863.00	17600	20230310	-34.55	9720	20220930	18.52	17600	-34.55	20230310	11200	2.86	20230103	17600	-34.55	20230310	9720	18.52	20220930	3.30	N	109080	500	28 억		41852	N	N	0	N	00	N
42	20230724	160741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11470	-340	5	-2.88	412011970	36156	176.14	11810	11850	11250	15350	8270	11810	11395.27	0.73	0	979	12103	11956	11853	11706	11603	11905	11655	28	3540	500	8260	10	1	5636000	646	8.74	1.16	12	0.64	1312.00	9863.00	17600	20230310	-34.83	9720	20220930	18.00	17600	-34.83	20230310	11200	2.41	20230103	17600	-34.83	20230310	9720	18.00	20220930	3.30	N	109080	500	28 억		41231	N	N	0	N	00	N
43	20230724	150738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11380	-430	5	-3.64	375915500	33002	160.77	11810	11850	11250	15350	8270	11810	11390.69	0.73	0	1403	12103	11956	11853	11706	11603	11905	11655	28	3540	500	8260	10	1	5636000	641	8.67	1.15	12	0.59	1312.00	9863.00	17600	20230310	-35.34	9720	20220930	17.08	17600	-35.34	20230310	11200	1.61	20230103	17600	-35.34	20230310	9720	17.08	20220930	3.30	N	109080	500	28 억		41231	N	N	0	N	00	N
44	20230724	140735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11310	-500	5	-4.23	329072040	28863	140.61	11810	11850	11250	15350	8270	11810	11401.17	0.73	0	-366	12103	11956	11853	11706	11603	11905	11655	28	3540	500	8260	10	1	5636000	637	8.62	1.15	12	0.51	1312.00	9863.00	17600	20230310	-35.74	9720	20220930	16.36	17600	-35.74	20230310	11200	0.98	20230103	17600	-35.74	20230310	9720	16.36	20220930	3.30	N	109080	500	28 억		41231	N	N	0	N	00	N
45	20230724	130737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11320	-490	5	-4.15	305059290	26734	130.24	11810	11850	11250	15350	8270	11810	11410.91	0.73	0	-702	12103	11956	11853	11706	11603	11905	11655	28	3540	500	8260	10	1	5636000	638	8.63	1.15	12	0.47	1312.00	9863.00	17600	20230310	-35.68	9720	20220930	16.46	17600	-35.68	20230310	11200	1.07	20230103	17600	-35.68	20230310	9720	16.46	20220930	3.30	N	109080	500	28 억		41231	N	N	0	N	00	N
46	20230724	120738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11380	-430	5	-3.64	276489380	24203	117.91	11810	11850	11250	15350	8270	11810	11423.76	0.73	0	-727	12103	11956	11853	11706	11603	11905	11655	28	3540	500	8260	10	1	5636000	641	8.67	1.15	12	0.43	1312.00	9863.00	17600	20230310	-35.34	9720	20220930	17.08	17600	-35.34	20230310	11200	1.61	20230103	17600	-35.34	20230310	9720	17.08	20220930	3.30	N	109080	500	28 억		41231	N	N	0	N	00	N
47	20230724	110740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	-470	5	-3.98	208054100	18154	88.44	11810	11850	11330	15350	8270	11810	11460.51	0.73	0	-215	12103	11956	11853	11706	11603	11905	11655	28	3540	500	8260	10	1	5636000	639	8.64	1.15	12	0.32	1312.00	9863.00	17600	20230310	-35.57	9720	20220930	16.67	17600	-35.57	20230310	11200	1.25	20230103	17600	-35.57	20230310	9720	16.67	20220930	3.30	N	109080	500	28 억		41231	N	N	0	N	00	N
48	20230724	100733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11400	-410	5	-3.47	129329110	11235	54.73	11810	11850	11400	15350	8270	11810	11511.27	0.73	0	296	12103	11956	11853	11706	11603	11905	11655	28	3540	500	8260	10	1	5636000	643	8.69	1.16	12	0.20	1312.00	9863.00	17600	20230310	-35.23	9720	20220930	17.28	17600	-35.23	20230310	11200	1.79	20230103	17600	-35.23	20230310	9720	17.28	20220930	3.30	N	109080	500	28 억		41231	N	N	0	N	00	N
49	20230724	090738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11700	-110	5	-0.93	5821470	496	2.42	11810	11850	11700	15350	8270	11810	11736.83	0.73	0	-428	12103	11956	11853	11706	11603	11905	11655	28	3540	500	8260	10	1	5636000	659	8.92	1.19	12	0.01	1312.00	9863.00	17600	20230310	-33.52	9720	20220930	20.37	17600	-33.52	20230310	11200	4.46	20230103	17600	-33.52	20230310	9720	20.37	20220930	3.30	N	109080	500	28 억		41231	N	N	0	N	00	N
50	20230721	160730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11810	-160	5	-1.34	242383530	20437	86.74	11930	12000	11750	15560	8380	11970	11860.04	0.77	0	-2334	12250	12110	12020	11880	11790	12065	11835	28	3590	500	8370	10	1	5636000	666	9.00	1.20	12	0.36	1312.00	9863.00	17600	20230310	-32.90	9720	20220930	21.50	17600	-32.90	20230310	11200	5.45	20230103	17600	-32.90	20230310	9720	21.50	20220930	3.22	N	109080	500	28 억		43565	N	N	0	N	00	N
51	20230721	150733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11810	-160	5	-1.34	212990930	17951	76.19	11930	12000	11750	15560	8380	11970	11865.13	0.77	0	-1784	12250	12110	12020	11880	11790	12065	11835	28	3590	500	8370	10	1	5636000	666	9.00	1.20	12	0.32	1312.00	9863.00	17600	20230310	-32.90	9720	20220930	21.50	17600	-32.90	20230310	11200	5.45	20230103	17600	-32.90	20230310	9720	21.50	20220930	3.22	N	109080	500	28 억		43565	N	N	0	N	00	N
52	20230721	140730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11850	-120	5	-1.00	147420420	12402	52.64	11930	12000	11750	15560	8380	11970	11886.83	0.77	0	-2787	12250	12110	12020	11880	11790	12065	11835	28	3590	500	8370	10	1	5636000	668	9.03	1.20	12	0.22	1312.00	9863.00	17600	20230310	-32.67	9720	20220930	21.91	17600	-32.67	20230310	11200	5.80	20230103	17600	-32.67	20230310	9720	21.91	20220930	3.22	N	109080	500	28 억		43565	N	N	0	N	00	N
53	20230721	130732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11880	-90	5	-0.75	118383990	9958	42.27	11930	12000	11750	15560	8380	11970	11888.33	0.77	0	-2711	12250	12110	12020	11880	11790	12065	11835	28	3590	500	8370	10	1	5636000	670	9.05	1.20	12	0.18	1312.00	9863.00	17600	20230310	-32.50	9720	20220930	22.22	17600	-32.50	20230310	11200	6.07	20230103	17600	-32.50	20230310	9720	22.22	20220930	3.22	N	109080	500	28 억		43565	N	N	0	N	00	N
54	20230721	120741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11940	-30	5	-0.25	103894020	8741	37.10	11930	12000	11750	15560	8380	11970	11885.83	0.77	0	-2593	12250	12110	12020	11880	11790	12065	11835	28	3590	500	8370	10	1	5636000	673	9.10	1.21	12	0.16	1312.00	9863.00	17600	20230310	-32.16	9720	20220930	22.84	17600	-32.16	20230310	11200	6.61	20230103	17600	-32.16	20230310	9720	22.84	20220930	3.22	N	109080	500	28 억		43565	N	N	0	N	00	N
55	20230721	110736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11970	0	3	0.00	82851570	6982	29.63	11930	12000	11750	15560	8380	11970	11866.45	0.77	0	-1949	12250	12110	12020	11880	11790	12065	11835	28	3590	500	8370	10	1	5636000	675	9.12	1.21	12	0.12	1312.00	9863.00	17600	20230310	-31.99	9720	20220930	23.15	17600	-31.99	20230310	11200	6.88	20230103	17600	-31.99	20230310	9720	23.15	20220930	3.22	N	109080	500	28 억		43565	N	N	0	N	00	N
56	20230721	100736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11940	-30	5	-0.25	62010060	5235	22.22	11930	11940	11750	15560	8380	11970	11845.28	0.77	0	-1429	12250	12110	12020	11880	11790	12065	11835	28	3590	500	8370	10	1	5636000	673	9.10	1.21	12	0.09	1312.00	9863.00	17600	20230310	-32.16	9720	20220930	22.84	17600	-32.16	20230310	11200	6.61	20230103	17600	-32.16	20230310	9720	22.84	20220930	3.22	N	109080	500	28 억		43565	N	N	0	N	00	N
57	20230721	090735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11880	-90	5	-0.75	7038690	591	2.51	11930	11930	11880	15560	8380	11970	11909.80	0.77	0	-258	12250	12110	12020	11880	11790	12065	11835	28	3590	500	8370	10	1	5636000	670	9.05	1.20	12	0.01	1312.00	9863.00	17600	20230310	-32.50	9720	20220930	22.22	17600	-32.50	20230310	11200	6.07	20230103	17600	-32.50	20230310	9720	22.22	20220930	3.22	N	109080	500	28 억		43565	N	N	0	N	00	N
58	20230720	160729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11970	-170	5	-1.40	282420860	23540	81.43	12050	12160	11930	15780	8500	12140	11997.52	0.75	0	1244	12593	12366	12223	11996	11853	12295	11925	28	3640	500	8490	10	1	5636000	675	9.12	1.21	12	0.42	1312.00	9863.00	17600	20230310	-31.99	9720	20220930	23.15	17600	-31.99	20230310	11200	6.88	20230103	17600	-31.99	20230310	9720	23.15	20220930	3.24	N	109080	500	28 억		42221	N	N	0	N	00	N
59	20230720	150729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11960	-180	5	-1.48	277202390	23104	79.92	12050	12160	11930	15780	8500	12140	11998.03	0.75	0	1244	12593	12366	12223	11996	11853	12295	11925	28	3640	500	8490	10	1	5636000	674	9.12	1.21	12	0.41	1312.00	9863.00	17600	20230310	-32.05	9720	20220930	23.05	17600	-32.05	20230310	11200	6.79	20230103	17600	-32.05	20230310	9720	23.05	20220930	3.24	N	109080	500	28 억		42221	N	N	0	N	00	N
60	20230720	140727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12000	-140	5	-1.15	251806590	20982	72.58	12050	12160	11930	15780	8500	12140	12001.08	0.75	0	1146	12593	12366	12223	11996	11853	12295	11925	28	3640	500	8490	10	1	5636000	676	9.15	1.22	12	0.37	1312.00	9863.00	17600	20230310	-31.82	9720	20220930	23.46	17600	-31.82	20230310	11200	7.14	20230103	17600	-31.82	20230310	9720	23.46	20220930	3.24	N	109080	500	28 억		42221	N	N	0	N	00	N
61	20230720	130727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12030	-110	5	-0.91	244781790	20396	70.55	12050	12160	11930	15780	8500	12140	12001.46	0.75	0	1210	12593	12366	12223	11996	11853	12295	11925	28	3640	500	8490	10	1	5636000	678	9.17	1.22	12	0.36	1312.00	9863.00	17600	20230310	-31.65	9720	20220930	23.77	17600	-31.65	20230310	11200	7.41	20230103	17600	-31.65	20230310	9720	23.77	20220930	3.24	N	109080	500	28 억		42221	N	N	0	N	00	N
62	20230720	120733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12050	-90	5	-0.74	162079020	13482	46.64	12050	12160	11970	15780	8500	12140	12021.88	0.75	0	752	12593	12366	12223	11996	11853	12295	11925	28	3640	500	8490	10	1	5636000	679	9.18	1.22	12	0.24	1312.00	9863.00	17600	20230310	-31.53	9720	20220930	23.97	17600	-31.53	20230310	11200	7.59	20230103	17600	-31.53	20230310	9720	23.97	20220930	3.24	N	109080	500	28 억		42221	N	N	0	N	00	N
63	20230720	110731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12000	-140	5	-1.15	139048470	11566	40.01	12050	12160	11970	15780	8500	12140	12022.17	0.75	0	786	12593	12366	12223	11996	11853	12295	11925	28	3640	500	8490	10	1	5636000	676	9.15	1.22	12	0.21	1312.00	9863.00	17600	20230310	-31.82	9720	20220930	23.46	17600	-31.82	20230310	11200	7.14	20230103	17600	-31.82	20230310	9720	23.46	20220930	3.24	N	109080	500	28 억		42221	N	N	0	N	00	N
64	20230720	100724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12030	-110	5	-0.91	55549150	4614	15.96	12050	12160	11990	15780	8500	12140	12039.26	0.75	0	440	12593	12366	12223	11996	11853	12295	11925	28	3640	500	8490	10	1	5636000	678	9.17	1.22	12	0.08	1312.00	9863.00	17600	20230310	-31.65	9720	20220930	23.77	17600	-31.65	20230310	11200	7.41	20230103	17600	-31.65	20230310	9720	23.77	20220930	3.24	N	109080	500	28 억		42221	N	N	0	N	00	N
65	20230720	090725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12030	-110	5	-0.91	8578100	712	2.46	12050	12060	12020	15780	8500	12140	12047.89	0.75	0	75	12593	12366	12223	11996	11853	12295	11925	28	3640	500	8490	10	1	5636000	678	9.17	1.22	12	0.01	1312.00	9863.00	17600	20230310	-31.65	9720	20220930	23.77	17600	-31.65	20230310	11200	7.41	20230103	17600	-31.65	20230310	9720	23.77	20220930	3.24	N	109080	500	28 억		42221	N	N	0	N	00	N
66	20230719	160738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12140	-100	5	-0.82	351241250	28908	65.95	12270	12450	12080	15910	8570	12240	12150.35	0.86	0	-5928	12966	12602	12396	12032	11826	12500	11930	28	3670	500	8560	10	1	5636000	684	9.25	1.23	12	0.51	1312.00	9863.00	17600	20230310	-31.02	9720	20220930	24.90	17600	-31.02	20230310	11200	8.39	20230103	17600	-31.02	20230310	9720	24.90	20220930	3.22	N	109080	500	28 억		48356	N	N	0	N	00	N
67	20230719	150738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12090	-150	5	-1.23	307884400	25328	57.78	12270	12450	12080	15910	8570	12240	12155.89	0.86	0	-5896	12966	12602	12396	12032	11826	12500	11930	28	3670	500	8560	10	1	5636000	681	9.21	1.23	12	0.45	1312.00	9863.00	17600	20230310	-31.31	9720	20220930	24.38	17600	-31.31	20230310	11200	7.95	20230103	17600	-31.31	20230310	9720	24.38	20220930	3.22	N	109080	500	28 억		48356	N	N	0	N	00	N
68	20230719	140740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12090	-150	5	-1.23	278479490	22896	52.23	12270	12450	12090	15910	8570	12240	12162.80	0.86	0	-5362	12966	12602	12396	12032	11826	12500	11930	28	3670	500	8560	10	1	5636000	681	9.21	1.23	12	0.41	1312.00	9863.00	17600	20230310	-31.31	9720	20220930	24.38	17600	-31.31	20230310	11200	7.95	20230103	17600	-31.31	20230310	9720	24.38	20220930	3.22	N	109080	500	28 억		48356	N	N	0	N	00	N
69	20230719	130731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12160	-80	5	-0.65	190988090	15668	35.74	12270	12450	12110	15910	8570	12240	12189.69	0.86	0	-5203	12966	12602	12396	12032	11826	12500	11930	28	3670	500	8560	10	1	5636000	685	9.27	1.23	12	0.28	1312.00	9863.00	17600	20230310	-30.91	9720	20220930	25.10	17600	-30.91	20230310	11200	8.57	20230103	17600	-30.91	20230310	9720	25.10	20220930	3.22	N	109080	500	28 억		48356	N	N	0	N	00	N
70	20230719	120740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12180	-60	5	-0.49	148363350	12157	27.73	12270	12450	12120	15910	8570	12240	12203.94	0.86	0	-5204	12966	12602	12396	12032	11826	12500	11930	28	3670	500	8560	10	1	5636000	686	9.28	1.23	12	0.22	1312.00	9863.00	17600	20230310	-30.80	9720	20220930	25.31	17600	-30.80	20230310	11200	8.75	20230103	17600	-30.80	20230310	9720	25.31	20220930	3.22	N	109080	500	28 억		48356	N	N	0	N	00	N
71	20230719	110739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12200	-40	5	-0.33	119757660	9806	22.37	12270	12450	12120	15910	8570	12240	12212.69	0.86	0	-5141	12966	12602	12396	12032	11826	12500	11930	28	3670	500	8560	10	1	5636000	688	9.30	1.24	12	0.17	1312.00	9863.00	17600	20230310	-30.68	9720	20220930	25.51	17600	-30.68	20230310	11200	8.93	20230103	17600	-30.68	20230310	9720	25.51	20220930	3.22	N	109080	500	28 억		48356	N	N	0	N	00	N
72	20230719	100733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12250	10	2	0.08	108209590	8861	20.21	12270	12450	12120	15910	8570	12240	12211.89	0.86	0	-5135	12966	12602	12396	12032	11826	12500	11930	28	3670	500	8560	10	1	5636000	690	9.34	1.24	12	0.16	1312.00	9863.00	17600	20230310	-30.40	9720	20220930	26.03	17600	-30.40	20230310	11200	9.38	20230103	17600	-30.40	20230310	9720	26.03	20220930	3.22	N	109080	500	28 억		48356	N	N	0	N	00	N
73	20230719	090734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12230	-10	5	-0.08	19671910	1605	3.66	12270	12450	12230	15910	8570	12240	12256.64	0.86	0	-1224	12966	12602	12396	12032	11826	12500	11930	28	3670	500	8560	10	1	5636000	689	9.32	1.24	12	0.03	1312.00	9863.00	17600	20230310	-30.51	9720	20220930	25.82	17600	-30.51	20230310	11200	9.20	20230103	17600	-30.51	20230310	9720	25.82	20220930	3.22	N	109080	500	28 억		48356	N	N	0	N	00	N
74	20230718	160732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12240	-450	5	-3.55	539145040	43620	101.38	12610	12760	12190	16490	8890	12690	12360.19	0.96	0	-5754	13116	12902	12686	12472	12256	13010	12580	28	3800	500	8880	10	1	5636000	690	9.33	1.24	12	0.77	1312.00	9863.00	17600	20230310	-30.45	9720	20220930	25.93	17600	-30.45	20230310	11200	9.29	20230103	17600	-30.45	20230310	9720	25.93	20220930	3.21	N	109080	500	28 억		54029	N	N	0	N	00	N
75	20230718	150731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12220	-470	5	-3.70	528625790	42760	99.38	12610	12760	12190	16490	8890	12690	12362.62	0.96	0	-5733	13116	12902	12686	12472	12256	13010	12580	28	3800	500	8880	10	1	5636000	689	9.31	1.24	12	0.76	1312.00	9863.00	17600	20230310	-30.57	9720	20220930	25.72	17600	-30.57	20230310	11200	9.11	20230103	17600	-30.57	20230310	9720	25.72	20220930	3.21	N	109080	500	28 억		54029	N	N	0	N	00	N
76	20230718	140728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12300	-390	5	-3.07	404935570	32654	75.89	12610	12760	12270	16490	8890	12690	12400.79	0.96	0	-2976	13116	12902	12686	12472	12256	13010	12580	28	3800	500	8880	10	1	5636000	693	9.38	1.25	12	0.58	1312.00	9863.00	17600	20230310	-30.11	9720	20220930	26.54	17600	-30.11	20230310	11200	9.82	20230103	17600	-30.11	20230310	9720	26.54	20220930	3.21	N	109080	500	28 억		54029	N	N	0	N	00	N
77	20230718	130729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12350	-340	5	-2.68	343673290	27678	64.33	12610	12760	12300	16490	8890	12690	12416.83	0.96	0	-2548	13116	12902	12686	12472	12256	13010	12580	28	3800	500	8880	10	1	5636000	696	9.41	1.25	12	0.49	1312.00	9863.00	17600	20230310	-29.83	9720	20220930	27.06	17600	-29.83	20230310	11200	10.27	20230103	17600	-29.83	20230310	9720	27.06	20220930	3.21	N	109080	500	28 억		54029	N	N	0	N	00	N
78	20230718	120736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12440	-250	5	-1.97	264002580	21221	49.32	12610	12760	12300	16490	8890	12690	12440.62	0.96	0	-2160	13116	12902	12686	12472	12256	13010	12580	28	3800	500	8880	10	1	5636000	701	9.48	1.26	12	0.38	1312.00	9863.00	17600	20230310	-29.32	9720	20220930	27.98	17600	-29.32	20230310	11200	11.07	20230103	17600	-29.32	20230310	9720	27.98	20220930	3.21	N	109080	500	28 억		54029	N	N	0	N	00	N
79	20230718	110735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12430	-260	5	-2.05	221979490	17838	41.46	12610	12760	12300	16490	8890	12690	12444.18	0.96	0	-1690	13116	12902	12686	12472	12256	13010	12580	28	3800	500	8880	10	1	5636000	701	9.47	1.26	12	0.32	1312.00	9863.00	17600	20230310	-29.37	9720	20220930	27.88	17600	-29.37	20230310	11200	10.98	20230103	17600	-29.37	20230310	9720	27.88	20220930	3.21	N	109080	500	28 억		54029	N	N	0	N	00	N
80	20230718	100728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12400	-290	5	-2.29	151818670	12158	28.26	12610	12760	12350	16490	8890	12690	12487.13	0.96	0	-1589	13116	12902	12686	12472	12256	13010	12580	28	3800	500	8880	10	1	5636000	699	9.45	1.26	12	0.22	1312.00	9863.00	17600	20230310	-29.55	9720	20220930	27.57	17600	-29.55	20230310	11200	10.71	20230103	17600	-29.55	20230310	9720	27.57	20220930	3.21	N	109080	500	28 억		54029	N	N	0	N	00	N
81	20230718	090727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12720	30	2	0.24	13760890	1089	2.53	12610	12760	12610	16490	8890	12690	12636.21	0.96	0	-111	13116	12902	12686	12472	12256	13010	12580	28	3800	500	8880	10	1	5636000	717	9.70	1.29	12	0.02	1312.00	9863.00	17600	20230310	-27.73	9720	20220930	30.86	17600	-27.73	20230310	11200	13.57	20230103	17600	-27.73	20230310	9720	30.86	20220930	3.21	N	109080	500	28 억		54029	N	N	0	N	00	N
82	20230717	160729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12690	80	2	0.63	518517770	40940	223.26	12500	12900	12470	16390	8830	12610	12665.16	0.98	0	-1256	13270	12940	12750	12420	12230	12845	12325	28	3780	500	8820	10	1	5636000	715	9.67	1.29	12	0.73	1312.00	9863.00	17600	20230310	-27.90	9720	20220930	30.56	17600	-27.90	20230310	11200	13.30	20230103	17600	-27.90	20230310	9720	30.56	20220930	3.23	N	109080	500	28 억		55392	N	N	0	N	00	N
83	20230717	150725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12700	90	2	0.71	485068560	38299	208.86	12500	12900	12470	16390	8830	12610	12665.31	0.98	0	-893	13270	12940	12750	12420	12230	12845	12325	28	3780	500	8820	10	1	5636000	716	9.68	1.29	12	0.68	1312.00	9863.00	17600	20230310	-27.84	9720	20220930	30.66	17600	-27.84	20230310	11200	13.39	20230103	17600	-27.84	20230310	9720	30.66	20220930	3.23	N	109080	500	28 억		55392	N	N	0	N	00	N
84	20230717	140728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12560	-50	5	-0.40	185756070	14820	80.82	12500	12750	12470	16390	8830	12610	12534.15	0.98	0	-164	13270	12940	12750	12420	12230	12845	12325	28	3780	500	8820	10	1	5636000	708	9.57	1.27	12	0.26	1312.00	9863.00	17600	20230310	-28.64	9720	20220930	29.22	17600	-28.64	20230310	11200	12.14	20230103	17600	-28.64	20230310	9720	29.22	20220930	3.23	N	109080	500	28 억		55392	N	N	0	N	00	N
85	20230717	130722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12600	-10	5	-0.08	174668490	13938	76.01	12500	12750	12470	16390	8830	12610	12531.82	0.98	0	6	13270	12940	12750	12420	12230	12845	12325	28	3780	500	8820	10	1	5636000	710	9.60	1.28	12	0.25	1312.00	9863.00	17600	20230310	-28.41	9720	20220930	29.63	17600	-28.41	20230310	11200	12.50	20230103	17600	-28.41	20230310	9720	29.63	20220930	3.23	N	109080	500	28 억		55392	N	N	0	N	00	N
86	20230717	120731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12580	-30	5	-0.24	170055500	13571	74.01	12500	12750	12470	16390	8830	12610	12530.80	0.98	0	20	13270	12940	12750	12420	12230	12845	12325	28	3780	500	8820	10	1	5636000	709	9.59	1.28	12	0.24	1312.00	9863.00	17600	20230310	-28.52	9720	20220930	29.42	17600	-28.52	20230310	11200	12.32	20230103	17600	-28.52	20230310	9720	29.42	20220930	3.23	N	109080	500	28 억		55392	N	N	0	N	00	N
87	20230717	110722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	70	2	0.56	126332360	10079	54.97	12500	12750	12470	16390	8830	12610	12534.22	0.98	0	366	13270	12940	12750	12420	12230	12845	12325	28	3780	500	8820	10	1	5636000	715	9.66	1.29	12	0.18	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	11200	13.21	20230103	17600	-27.95	20230310	9720	30.45	20220930	3.23	N	109080	500	28 억		55392	N	N	0	N	00	N
88	20230717	100722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12550	-60	5	-0.48	93656740	7483	40.81	12500	12750	12470	16390	8830	12610	12515.93	0.98	0	-99	13270	12940	12750	12420	12230	12845	12325	28	3780	500	8820	10	1	5636000	707	9.57	1.27	12	0.13	1312.00	9863.00	17600	20230310	-28.69	9720	20220930	29.12	17600	-28.69	20230310	11200	12.05	20230103	17600	-28.69	20230310	9720	29.12	20220930	3.23	N	109080	500	28 억		55392	N	N	0	N	00	N
89	20230717	090722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12500	-110	5	-0.87	20036570	1603	8.74	12500	12500	12470	16390	8830	12610	12499.42	0.98	0	456	13270	12940	12750	12420	12230	12845	12325	28	3780	500	8820	10	1	5636000	705	9.53	1.27	12	0.03	1312.00	9863.00	17600	20230310	-28.98	9720	20220930	28.60	17600	-28.98	20230310	11200	11.61	20230103	17600	-28.98	20230310	9720	28.60	20220930	3.23	N	109080	500	28 억		55392	N	N	0	N	00	N
90	20230714	160721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12610	-230	5	-1.79	231068340	18214	99.62	13080	13080	12560	16690	8990	12840	12686.63	1.05	0	-3428	13160	13000	12780	12620	12400	13080	12700	28	3850	500	8980	10	1	5636000	711	9.61	1.28	12	0.32	1312.00	9863.00	17600	20230310	-28.35	9720	20220930	29.73	17600	-28.35	20230310	11200	12.59	20230103	17600	-28.35	20230310	9720	29.73	20220930	3.17	N	109080	500	28 억		58959	N	N	0	N	00	N
91	20230714	150725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12580	-260	5	-2.02	216521150	17058	93.29	13080	13080	12560	16690	8990	12840	12693.23	1.05	0	-3069	13160	13000	12780	12620	12400	13080	12700	28	3850	500	8980	10	1	5636000	709	9.59	1.28	12	0.30	1312.00	9863.00	17600	20230310	-28.52	9720	20220930	29.42	17600	-28.52	20230310	11200	12.32	20230103	17600	-28.52	20230310	9720	29.42	20220930	3.17	N	109080	500	28 억		58959	N	N	0	N	00	N
92	20230714	140729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12660	-180	5	-1.40	168924050	13281	72.64	13080	13080	12580	16690	8990	12840	12719.23	1.05	0	-2632	13160	13000	12780	12620	12400	13080	12700	28	3850	500	8980	10	1	5636000	714	9.65	1.28	12	0.24	1312.00	9863.00	17600	20230310	-28.07	9720	20220930	30.25	17600	-28.07	20230310	11200	13.04	20230103	17600	-28.07	20230310	9720	30.25	20220930	3.17	N	109080	500	28 억		58959	N	N	0	N	00	N
93	20230714	130718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12640	-200	5	-1.56	152096370	11950	65.36	13080	13080	12580	16690	8990	12840	12727.73	1.05	0	-2317	13160	13000	12780	12620	12400	13080	12700	28	3850	500	8980	10	1	5636000	712	9.63	1.28	12	0.21	1312.00	9863.00	17600	20230310	-28.18	9720	20220930	30.04	17600	-28.18	20230310	11200	12.86	20230103	17600	-28.18	20230310	9720	30.04	20220930	3.17	N	109080	500	28 억		58959	N	N	0	N	00	N
94	20230714	120720	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12600	-240	5	-1.87	147090280	11554	63.19	13080	13080	12580	16690	8990	12840	12730.68	1.05	0	-2134	13160	13000	12780	12620	12400	13080	12700	28	3850	500	8980	10	1	5636000	710	9.60	1.28	12	0.21	1312.00	9863.00	17600	20230310	-28.41	9720	20220930	29.63	17600	-28.41	20230310	11200	12.50	20230103	17600	-28.41	20230310	9720	29.63	20220930	3.17	N	109080	500	28 억		58959	N	N	0	N	00	N
95	20230714	110726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12720	-120	5	-0.93	94971630	7424	40.60	13080	13080	12580	16690	8990	12840	12792.51	1.05	0	-2051	13160	13000	12780	12620	12400	13080	12700	28	3850	500	8980	10	1	5636000	717	9.70	1.29	12	0.13	1312.00	9863.00	17600	20230310	-27.73	9720	20220930	30.86	17600	-27.73	20230310	11200	13.57	20230103	17600	-27.73	20230310	9720	30.86	20220930	3.17	N	109080	500	28 억		58959	N	N	0	N	00	N
96	20230714	100728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12730	-110	5	-0.86	79268900	6189	33.85	13080	13080	12580	16690	8990	12840	12808.03	1.05	0	-1620	13160	13000	12780	12620	12400	13080	12700	28	3850	500	8980	10	1	5636000	717	9.70	1.29	12	0.11	1312.00	9863.00	17600	20230310	-27.67	9720	20220930	30.97	17600	-27.67	20230310	11200	13.66	20230103	17600	-27.67	20230310	9720	30.97	20220930	3.17	N	109080	500	28 억		58959	N	N	0	N	00	N
97	20230714	090724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13030	190	2	1.48	20121430	1542	8.43	13080	13080	12910	16690	8990	12840	13048.92	1.05	0	-131	13160	13000	12780	12620	12400	13080	12700	28	3850	500	8980	10	1	5636000	734	9.93	1.32	12	0.03	1312.00	9863.00	17600	20230310	-25.97	9720	20220930	34.05	17600	-25.97	20230310	11200	16.34	20230103	17600	-25.97	20230310	9720	34.05	20220930	3.17	N	109080	500	28 억		58959	N	N	0	N	00	N
98	20230713	160721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12840	160	2	1.26	233194130	18214	119.62	12620	12940	12560	16480	8880	12680	12803.02	0.98	0	3475	12913	12796	12673	12556	12433	12735	12495	28	3800	500	8870	10	1	5636000	724	9.79	1.30	12	0.32	1312.00	9863.00	17600	20230310	-27.05	9720	20220930	32.10	17600	-27.05	20230310	11200	14.64	20230103	17600	-27.05	20230310	9720	32.10	20220930	3.20	N	109080	500	28 억		55484	N	N	0	N	00	N
99	20230713	150716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12870	190	2	1.50	223780530	17481	114.80	12620	12940	12560	16480	8880	12680	12801.36	0.98	0	3464	12913	12796	12673	12556	12433	12735	12495	28	3800	500	8870	10	1	5636000	725	9.81	1.30	12	0.31	1312.00	9863.00	17600	20230310	-26.88	9720	20220930	32.41	17600	-26.88	20230310	11200	14.91	20230103	17600	-26.88	20230310	9720	32.41	20220930	3.20	N	109080	500	28 억		55484	N	N	0	N	00	N
100	20230713	140715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12890	210	2	1.66	200734670	15690	103.04	12620	12940	12560	16480	8880	12680	12793.80	0.98	0	3538	12913	12796	12673	12556	12433	12735	12495	28	3800	500	8870	10	1	5636000	726	9.82	1.31	12	0.28	1312.00	9863.00	17600	20230310	-26.76	9720	20220930	32.61	17600	-26.76	20230310	11200	15.09	20230103	17600	-26.76	20230310	9720	32.61	20220930	3.20	N	109080	500	28 억		55484	N	N	0	N	00	N
101	20230713	130719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12880	200	2	1.58	171071160	13388	87.92	12620	12900	12560	16480	8880	12680	12777.95	0.98	0	3457	12913	12796	12673	12556	12433	12735	12495	28	3800	500	8870	10	1	5636000	726	9.82	1.31	12	0.24	1312.00	9863.00	17600	20230310	-26.82	9720	20220930	32.51	17600	-26.82	20230310	11200	15.00	20230103	17600	-26.82	20230310	9720	32.51	20220930	3.20	N	109080	500	28 억		55484	N	N	0	N	00	N
102	20230713	120714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12790	110	2	0.87	144851880	11346	74.51	12620	12900	12560	16480	8880	12680	12766.78	0.98	0	2911	12913	12796	12673	12556	12433	12735	12495	28	3800	500	8870	10	1	5636000	721	9.75	1.30	12	0.20	1312.00	9863.00	17600	20230310	-27.33	9720	20220930	31.58	17600	-27.33	20230310	11200	14.20	20230103	17600	-27.33	20230310	9720	31.58	20220930	3.20	N	109080	500	28 억		55484	N	N	0	N	00	N
103	20230713	110719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12900	220	2	1.74	133665740	10475	68.79	12620	12900	12560	16480	8880	12680	12760.45	0.98	0	3134	12913	12796	12673	12556	12433	12735	12495	28	3800	500	8870	10	1	5636000	727	9.83	1.31	12	0.19	1312.00	9863.00	17600	20230310	-26.70	9720	20220930	32.72	17600	-26.70	20230310	11200	15.18	20230103	17600	-26.70	20230310	9720	32.72	20220930	3.20	N	109080	500	28 억		55484	N	N	0	N	00	N
104	20230713	100715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12760	80	2	0.63	65791480	5172	33.97	12620	12820	12560	16480	8880	12680	12720.70	0.98	0	790	12913	12796	12673	12556	12433	12735	12495	28	3800	500	8870	10	1	5636000	719	9.73	1.29	12	0.09	1312.00	9863.00	17600	20230310	-27.50	9720	20220930	31.28	17600	-27.50	20230310	11200	13.93	20230103	17600	-27.50	20230310	9720	31.28	20220930	3.20	N	109080	500	28 억		55484	N	N	0	N	00	N
105	20230713	090658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12580	-100	5	-0.79	11667330	926	6.08	12620	12620	12560	16480	8880	12680	12599.71	0.98	0	0	12913	12796	12673	12556	12433	12735	12495	28	3800	500	8870	10	1	5636000	709	9.59	1.28	12	0.02	1312.00	9863.00	17600	20230310	-28.52	9720	20220930	29.42	17600	-28.52	20230310	11200	12.32	20230103	17600	-28.52	20230310	9720	29.42	20220930	3.20	N	109080	500	28 억		55484	N	N	0	N	00	N
106	20230712	160713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	-10	5	-0.08	192036260	15185	112.74	12690	12790	12550	16490	8890	12690	12646.44	0.99	0	-273	12850	12770	12670	12590	12490	12810	12630	28	3800	500	8880	10	1	5636000	715	9.66	1.29	12	0.27	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	11200	13.21	20230103	17600	-27.95	20230310	9720	30.45	20220930	3.17	N	109080	500	28 억		55608	N	N	0	N	00	N
107	20230712	150709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12630	-60	5	-0.47	186651020	14760	109.58	12690	12790	12550	16490	8890	12690	12645.73	0.99	0	-239	12850	12770	12670	12590	12490	12810	12630	28	3800	500	8880	10	1	5636000	712	9.63	1.28	12	0.26	1312.00	9863.00	17600	20230310	-28.24	9720	20220930	29.94	17600	-28.24	20230310	11200	12.77	20230103	17600	-28.24	20230310	9720	29.94	20220930	3.17	N	109080	500	28 억		55608	N	N	0	N	00	N
108	20230712	140706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12640	-50	5	-0.39	181770920	14374	106.72	12690	12790	12550	16490	8890	12690	12645.81	0.99	0	-213	12850	12770	12670	12590	12490	12810	12630	28	3800	500	8880	10	1	5636000	712	9.63	1.28	12	0.26	1312.00	9863.00	17600	20230310	-28.18	9720	20220930	30.04	17600	-28.18	20230310	11200	12.86	20230103	17600	-28.18	20230310	9720	30.04	20220930	3.17	N	109080	500	28 억		55608	N	N	0	N	00	N
109	20230712	130709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12690	0	3	0.00	143422440	11333	84.14	12690	12790	12550	16490	8890	12690	12655.29	0.99	0	9	12850	12770	12670	12590	12490	12810	12630	28	3800	500	8880	10	1	5636000	715	9.67	1.29	12	0.20	1312.00	9863.00	17600	20230310	-27.90	9720	20220930	30.56	17600	-27.90	20230310	11200	13.30	20230103	17600	-27.90	20230310	9720	30.56	20220930	3.17	N	109080	500	28 억		55608	N	N	0	N	00	N
110	20230712	120711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12700	10	2	0.08	138793610	10968	81.43	12690	12790	12550	16490	8890	12690	12654.41	0.99	0	136	12850	12770	12670	12590	12490	12810	12630	28	3800	500	8880	10	1	5636000	716	9.68	1.29	12	0.19	1312.00	9863.00	17600	20230310	-27.84	9720	20220930	30.66	17600	-27.84	20230310	11200	13.39	20230103	17600	-27.84	20230310	9720	30.66	20220930	3.17	N	109080	500	28 억		55608	N	N	0	N	00	N
111	20230712	110710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12550	-140	5	-1.10	128652150	10169	75.50	12690	12790	12550	16490	8890	12690	12651.41	0.99	0	440	12850	12770	12670	12590	12490	12810	12630	28	3800	500	8880	10	1	5636000	707	9.57	1.27	12	0.18	1312.00	9863.00	17600	20230310	-28.69	9720	20220930	29.12	17600	-28.69	20230310	11200	12.05	20230103	17600	-28.69	20230310	9720	29.12	20220930	3.17	N	109080	500	28 억		55608	N	N	0	N	00	N
112	20230712	100711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12730	40	2	0.32	81883490	6463	47.98	12690	12790	12600	16490	8890	12690	12669.58	0.99	0	959	12850	12770	12670	12590	12490	12810	12630	28	3800	500	8880	10	1	5636000	717	9.70	1.29	12	0.11	1312.00	9863.00	17600	20230310	-27.67	9720	20220930	30.97	17600	-27.67	20230310	11200	13.66	20230103	17600	-27.67	20230310	9720	30.97	20220930	3.17	N	109080	500	28 억		55608	N	N	0	N	00	N
113	20230712	090712	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12780	90	2	0.71	8974290	707	5.25	12690	12790	12690	16490	8890	12690	12693.48	0.99	0	16	12850	12770	12670	12590	12490	12810	12630	28	3800	500	8880	10	1	5636000	720	9.74	1.30	12	0.01	1312.00	9863.00	17600	20230310	-27.39	9720	20220930	31.48	17600	-27.39	20230310	11200	14.11	20230103	17600	-27.39	20230310	9720	31.48	20220930	3.17	N	109080	500	28 억		55608	N	N	0	N	00	N
114	20230711	160701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12690	70	2	0.55	169967640	13444	81.45	12630	12750	12570	16400	8840	12620	12642.64	1.01	0	-1337	12980	12800	12660	12480	12340	12730	12410	28	3780	500	8830	10	1	5636000	715	9.67	1.29	12	0.24	1312.00	9863.00	17600	20230310	-27.90	9720	20220930	30.56	17600	-27.90	20230310	11200	13.30	20230103	17600	-27.90	20230310	9720	30.56	20220930	3.27	N	109080	500	28 억		56946	N	N	0	N	00	N
115	20230711	150700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12650	30	2	0.24	146719340	11609	70.34	12630	12750	12570	16400	8840	12620	12638.41	1.01	0	-1794	12980	12800	12660	12480	12340	12730	12410	28	3780	500	8830	10	1	5636000	713	9.64	1.28	12	0.21	1312.00	9863.00	17600	20230310	-28.12	9720	20220930	30.14	17600	-28.12	20230310	11200	12.95	20230103	17600	-28.12	20230310	9720	30.14	20220930	3.27	N	109080	500	28 억		56946	N	N	0	N	00	N
116	20230711	140655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12630	10	2	0.08	138748660	10980	66.53	12630	12750	12570	16400	8840	12620	12636.49	1.01	0	-1721	12980	12800	12660	12480	12340	12730	12410	28	3780	500	8830	10	1	5636000	712	9.63	1.28	12	0.19	1312.00	9863.00	17600	20230310	-28.24	9720	20220930	29.94	17600	-28.24	20230310	11200	12.77	20230103	17600	-28.24	20230310	9720	29.94	20220930	3.27	N	109080	500	28 억		56946	N	N	0	N	00	N
117	20230711	130648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12620	0	3	0.00	89282340	7058	42.76	12630	12750	12570	16400	8840	12620	12649.81	1.01	0	-1478	12980	12800	12660	12480	12340	12730	12410	28	3780	500	8830	10	1	5636000	711	9.62	1.28	12	0.13	1312.00	9863.00	17600	20230310	-28.30	9720	20220930	29.84	17600	-28.30	20230310	11200	12.68	20230103	17600	-28.30	20230310	9720	29.84	20220930	3.27	N	109080	500	28 억		56946	N	N	0	N	00	N
118	20230711	120704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12610	-10	5	-0.08	66247140	5230	31.69	12630	12750	12610	16400	8840	12620	12666.76	1.01	0	-1068	12980	12800	12660	12480	12340	12730	12410	28	3780	500	8830	10	1	5636000	711	9.61	1.28	12	0.09	1312.00	9863.00	17600	20230310	-28.35	9720	20220930	29.73	17600	-28.35	20230310	11200	12.59	20230103	17600	-28.35	20230310	9720	29.73	20220930	3.27	N	109080	500	28 억		56946	N	N	0	N	00	N
119	20230711	110707	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12630	10	2	0.08	51838820	4088	24.77	12630	12750	12630	16400	8840	12620	12680.73	1.01	0	-518	12980	12800	12660	12480	12340	12730	12410	28	3780	500	8830	10	1	5636000	712	9.63	1.28	12	0.07	1312.00	9863.00	17600	20230310	-28.24	9720	20220930	29.94	17600	-28.24	20230310	11200	12.77	20230103	17600	-28.24	20230310	9720	29.94	20220930	3.27	N	109080	500	28 억		56946	N	N	0	N	00	N
120	20230711	100704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	60	2	0.48	30372900	2392	14.49	12630	12750	12630	16400	8840	12620	12697.70	1.01	0	-143	12980	12800	12660	12480	12340	12730	12410	28	3780	500	8830	10	1	5636000	715	9.66	1.29	12	0.04	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	11200	13.21	20230103	17600	-27.95	20230310	9720	30.45	20220930	3.27	N	109080	500	28 억		56946	N	N	0	N	00	N
121	20230711	090703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12670	50	2	0.40	3591130	284	1.72	12630	12700	12630	16400	8840	12620	12644.82	1.01	0	106	12980	12800	12660	12480	12340	12730	12410	28	3780	500	8830	10	1	5636000	714	9.66	1.28	12	0.01	1312.00	9863.00	17600	20230310	-28.01	9720	20220930	30.35	17600	-28.01	20230310	11200	13.12	20230103	17600	-28.01	20230310	9720	30.35	20220930	3.27	N	109080	500	28 억		56946	N	N	0	N	00	N
122	20230710	160659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12620	-120	5	-0.94	207714250	16490	44.83	12840	12840	12520	16560	8920	12740	12596.38	1.13	0	-6970	13426	13082	12906	12562	12386	12995	12475	28	3820	500	8910	10	1	5636000	711	9.62	1.28	12	0.29	1312.00	9863.00	17600	20230310	-28.30	9720	20220930	29.84	17600	-28.30	20230310	11200	12.68	20230103	17600	-28.30	20230310	9720	29.84	20220930	3.32	N	109080	500	28 억		63916	N	N	0	N	00	N
123	20230710	150659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	-60	5	-0.47	190708200	15136	41.15	12840	12840	12520	16560	8920	12740	12599.64	1.13	0	-6199	13426	13082	12906	12562	12386	12995	12475	28	3820	500	8910	10	1	5636000	715	9.66	1.29	12	0.27	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	11200	13.21	20230103	17600	-27.95	20230310	9720	30.45	20220930	3.32	N	109080	500	28 억		63916	N	N	0	N	00	N
124	20230710	140652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12650	-90	5	-0.71	149913410	11898	32.35	12840	12840	12520	16560	8920	12740	12599.88	1.13	0	-3920	13426	13082	12906	12562	12386	12995	12475	28	3820	500	8910	10	1	5636000	713	9.64	1.28	12	0.21	1312.00	9863.00	17600	20230310	-28.12	9720	20220930	30.14	17600	-28.12	20230310	11200	12.95	20230103	17600	-28.12	20230310	9720	30.14	20220930	3.32	N	109080	500	28 억		63916	N	N	0	N	00	N
125	20230710	130645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	-60	5	-0.47	135600810	10767	29.27	12840	12840	12520	16560	8920	12740	12594.11	1.13	0	-3720	13426	13082	12906	12562	12386	12995	12475	28	3820	500	8910	10	1	5636000	715	9.66	1.29	12	0.19	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	11200	13.21	20230103	17600	-27.95	20230310	9720	30.45	20220930	3.32	N	109080	500	28 억		63916	N	N	0	N	00	N
126	20230710	120700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12600	-140	5	-1.10	116563670	9259	25.17	12840	12840	12520	16560	8920	12740	12589.23	1.13	0	-2949	13426	13082	12906	12562	12386	12995	12475	28	3820	500	8910	10	1	5636000	710	9.60	1.28	12	0.16	1312.00	9863.00	17600	20230310	-28.41	9720	20220930	29.63	17600	-28.41	20230310	11200	12.50	20230103	17600	-28.41	20230310	9720	29.63	20220930	3.32	N	109080	500	28 억		63916	N	N	0	N	00	N
127	20230710	110659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12590	-150	5	-1.18	104241340	8280	22.51	12840	12840	12520	16560	8920	12740	12589.53	1.13	0	-2776	13426	13082	12906	12562	12386	12995	12475	28	3820	500	8910	10	1	5636000	710	9.60	1.28	12	0.15	1312.00	9863.00	17600	20230310	-28.47	9720	20220930	29.53	17600	-28.47	20230310	11200	12.41	20230103	17600	-28.47	20230310	9720	29.53	20220930	3.32	N	109080	500	28 억		63916	N	N	0	N	00	N
128	20230710	100700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	-60	5	-0.47	73284780	5823	15.83	12840	12840	12520	16560	8920	12740	12585.40	1.13	0	-984	13426	13082	12906	12562	12386	12995	12475	28	3820	500	8910	10	1	5636000	715	9.66	1.29	12	0.10	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	11200	13.21	20230103	17600	-27.95	20230310	9720	30.45	20220930	3.32	N	109080	500	28 억		63916	N	N	0	N	00	N
129	20230710	090654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12550	-190	5	-1.49	15249560	1209	3.29	12840	12840	12530	16560	8920	12740	12613.37	1.13	0	-367	13426	13082	12906	12562	12386	12995	12475	28	3820	500	8910	10	1	5636000	707	9.57	1.27	12	0.02	1312.00	9863.00	17600	20230310	-28.69	9720	20220930	29.12	17600	-28.69	20230310	11200	12.05	20230103	17600	-28.69	20230310	9720	29.12	20220930	3.32	N	109080	500	28 억		63916	N	N	0	N	00	N
130	20230707	160651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12740	-440	5	-3.34	471540260	36630	108.01	13250	13250	12730	17130	9230	13180	12874.52	1.23	0	-5330	13860	13520	13350	13010	12840	13435	12925	28	3950	500	9220	10	1	5636000	718	9.71	1.29	12	0.65	1312.00	9863.00	17600	20230310	-27.61	9720	20220930	31.07	17600	-27.61	20230310	11200	13.75	20230103	17600	-27.61	20230310	9720	31.07	20220930	3.35	N	109080	500	28 억		69246	N	N	0	N	00	N
131	20230707	150651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12790	-390	5	-2.96	415114760	32205	94.96	13250	13250	12760	17130	9230	13180	12889.76	1.23	0	-4917	13860	13520	13350	13010	12840	13435	12925	28	3950	500	9220	10	1	5636000	721	9.75	1.30	12	0.57	1312.00	9863.00	17600	20230310	-27.33	9720	20220930	31.58	17600	-27.33	20230310	11200	14.20	20230103	17600	-27.33	20230310	9720	31.58	20220930	3.35	N	109080	500	28 억		69246	N	N	0	N	00	N
132	20230707	140705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12780	-400	5	-3.03	353016040	27348	80.64	13250	13250	12770	17130	9230	13180	12908.29	1.23	0	-3299	13860	13520	13350	13010	12840	13435	12925	28	3950	500	9220	10	1	5636000	720	9.74	1.30	12	0.49	1312.00	9863.00	17600	20230310	-27.39	9720	20220930	31.48	17600	-27.39	20230310	11200	14.11	20230103	17600	-27.39	20230310	9720	31.48	20220930	3.35	N	109080	500	28 억		69246	N	N	0	N	00	N
133	20230707	130657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12910	-270	5	-2.05	298856390	23117	68.17	13250	13250	12770	17130	9230	13180	12927.99	1.23	0	-1938	13860	13520	13350	13010	12840	13435	12925	28	3950	500	9220	10	1	5636000	728	9.84	1.31	12	0.41	1312.00	9863.00	17600	20230310	-26.65	9720	20220930	32.82	17600	-26.65	20230310	11200	15.27	20230103	17600	-26.65	20230310	9720	32.82	20220930	3.35	N	109080	500	28 억		69246	N	N	0	N	00	N
134	20230707	120659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12940	-240	5	-1.82	289641670	22403	66.06	13250	13250	12770	17130	9230	13180	12928.70	1.23	0	-1420	13860	13520	13350	13010	12840	13435	12925	28	3950	500	9220	10	1	5636000	729	9.86	1.31	12	0.40	1312.00	9863.00	17600	20230310	-26.48	9720	20220930	33.13	17600	-26.48	20230310	11200	15.54	20230103	17600	-26.48	20230310	9720	33.13	20220930	3.35	N	109080	500	28 억		69246	N	N	0	N	00	N
135	20230707	110701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12880	-300	5	-2.28	202061770	15580	45.94	13250	13250	12820	17130	9230	13180	12969.30	1.23	0	-1929	13860	13520	13350	13010	12840	13435	12925	28	3950	500	9220	10	1	5636000	726	9.82	1.31	12	0.28	1312.00	9863.00	17600	20230310	-26.82	9720	20220930	32.51	17600	-26.82	20230310	11200	15.00	20230103	17600	-26.82	20230310	9720	32.51	20220930	3.35	N	109080	500	28 억		69246	N	N	0	N	00	N
136	20230707	100652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12960	-220	5	-1.67	111145210	8534	25.16	13250	13250	12930	17130	9230	13180	13023.81	1.23	0	-405	13860	13520	13350	13010	12840	13435	12925	28	3950	500	9220	10	1	5636000	730	9.88	1.31	12	0.15	1312.00	9863.00	17600	20230310	-26.36	9720	20220930	33.33	17600	-26.36	20230310	11200	15.71	20230103	17600	-26.36	20230310	9720	33.33	20220930	3.35	N	109080	500	28 억		69246	N	N	0	N	00	N
137	20230707	090653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13090	-90	5	-0.68	19973780	1524	4.49	13250	13250	13090	17130	9230	13180	13106.15	1.23	0	145	13860	13520	13350	13010	12840	13435	12925	28	3950	500	9220	10	1	5636000	738	9.98	1.33	12	0.03	1312.00	9863.00	17600	20230310	-25.62	9720	20220930	34.67	17600	-25.62	20230310	11200	16.88	20230103	17600	-25.62	20230310	9720	34.67	20220930	3.35	N	109080	500	28 억		69246	N	N	0	N	00	N
138	20230706	160652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-470	5	-3.44	450431110	33755	119.96	13690	13690	13180	17740	9560	13650	13344.14	1.48	0	-14202	14016	13832	13666	13482	13316	13750	13400	28	4090	500	9550	10	1	5636000	743	10.05	1.34	12	0.60	1312.00	9863.00	17600	20230310	-25.11	9720	20220930	35.60	17600	-25.11	20230310	11200	17.68	20230103	17600	-25.11	20230310	9720	35.60	20220930	3.44	N	109080	500	28 억		83568	N	N	0	N	00	N
139	20230706	150653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13210	-440	5	-3.22	402866050	30153	107.16	13690	13690	13190	17740	9560	13650	13360.73	1.48	0	-13128	14016	13832	13666	13482	13316	13750	13400	28	4090	500	9550	10	1	5636000	745	10.07	1.34	12	0.54	1312.00	9863.00	17600	20230310	-24.94	9720	20220930	35.91	17600	-24.94	20230310	11200	17.95	20230103	17600	-24.94	20230310	9720	35.91	20220930	3.44	N	109080	500	28 억		83568	N	N	0	N	00	N
140	20230706	140654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13300	-350	5	-2.56	357032550	26698	94.88	13690	13690	13190	17740	9560	13650	13373.01	1.48	0	-11234	14016	13832	13666	13482	13316	13750	13400	28	4090	500	9550	10	1	5636000	750	10.14	1.35	12	0.47	1312.00	9863.00	17600	20230310	-24.43	9720	20220930	36.83	17600	-24.43	20230310	11200	18.75	20230103	17600	-24.43	20230310	9720	36.83	20220930	3.44	N	109080	500	28 억		83568	N	N	0	N	00	N
141	20230706	130654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13270	-380	5	-2.78	297952740	22228	79.00	13690	13690	13270	17740	9560	13650	13404.39	1.48	0	-11152	14016	13832	13666	13482	13316	13750	13400	28	4090	500	9550	10	1	5636000	748	10.11	1.35	12	0.39	1312.00	9863.00	17600	20230310	-24.60	9720	20220930	36.52	17600	-24.60	20230310	11200	18.48	20230103	17600	-24.60	20230310	9720	36.52	20220930	3.44	N	109080	500	28 억		83568	N	N	0	N	00	N
142	20230706	120651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13400	-250	5	-1.83	209114520	15567	55.32	13690	13690	13300	17740	9560	13650	13433.19	1.48	0	-7318	14016	13832	13666	13482	13316	13750	13400	28	4090	500	9550	10	1	5636000	755	10.21	1.36	12	0.28	1312.00	9863.00	17600	20230310	-23.86	9720	20220930	37.86	17600	-23.86	20230310	11200	19.64	20230103	17600	-23.86	20230310	9720	37.86	20220930	3.44	N	109080	500	28 억		83568	N	N	0	N	00	N
143	20230706	110657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13480	-170	5	-1.25	195410150	14545	51.69	13690	13690	13300	17740	9560	13650	13434.87	1.48	0	-6541	14016	13832	13666	13482	13316	13750	13400	28	4090	500	9550	10	1	5636000	760	10.27	1.37	12	0.26	1312.00	9863.00	17600	20230310	-23.41	9720	20220930	38.68	17600	-23.41	20230310	11200	20.36	20230103	17600	-23.41	20230310	9720	38.68	20220930	3.44	N	109080	500	28 억		83568	N	N	0	N	00	N
144	20230706	100653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13390	-260	5	-1.90	168899380	12568	44.67	13690	13690	13300	17740	9560	13650	13438.84	1.48	0	-6850	14016	13832	13666	13482	13316	13750	13400	28	4090	500	9550	10	1	5636000	755	10.21	1.36	12	0.22	1312.00	9863.00	17600	20230310	-23.92	9720	20220930	37.76	17600	-23.92	20230310	11200	19.55	20230103	17600	-23.92	20230310	9720	37.76	20220930	3.44	N	109080	500	28 억		83568	N	N	0	N	00	N
145	20230706	090652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13530	-120	5	-0.88	17345460	1276	4.53	13690	13690	13530	17740	9560	13650	13593.62	1.48	0	-1026	14016	13832	13666	13482	13316	13750	13400	28	4090	500	9550	10	1	5636000	763	10.31	1.37	12	0.02	1312.00	9863.00	17600	20230310	-23.12	9720	20220930	39.20	17600	-23.12	20230310	11200	20.80	20230103	17600	-23.12	20230310	9720	39.20	20220930	3.44	N	109080	500	28 억		83568	N	N	0	N	00	N
146	20230705	160649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13650	-120	5	-0.87	377110140	27704	49.86	13800	13850	13500	17900	9640	13770	13611.98	1.58	0	-5611	14276	14022	13696	13442	13116	14150	13570	28	4130	500	9630	10	1	5636000	769	10.40	1.38	12	0.49	1312.00	9863.00	17600	20230310	-22.44	9720	20220930	40.43	17600	-22.44	20230310	11200	21.88	20230103	17600	-22.44	20230310	9720	40.43	20220930	3.51	N	109080	500	28 억		89144	N	N	0	N	00	N
147	20230705	150647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13650	-120	5	-0.87	361360400	26550	47.78	13800	13850	13500	17900	9640	13770	13610.56	1.58	0	-5174	14276	14022	13696	13442	13116	14150	13570	28	4130	500	9630	10	1	5636000	769	10.40	1.38	12	0.47	1312.00	9863.00	17600	20230310	-22.44	9720	20220930	40.43	17600	-22.44	20230310	11200	21.88	20230103	17600	-22.44	20230310	9720	40.43	20220930	3.51	N	109080	500	28 억		89144	N	N	0	N	00	N
148	20230705	140641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13530	-240	5	-1.74	288098700	21147	38.06	13800	13850	13530	17900	9640	13770	13623.62	1.58	0	-4082	14276	14022	13696	13442	13116	14150	13570	28	4130	500	9630	10	1	5636000	763	10.31	1.37	12	0.38	1312.00	9863.00	17600	20230310	-23.12	9720	20220930	39.20	17600	-23.12	20230310	11200	20.80	20230103	17600	-23.12	20230310	9720	39.20	20220930	3.51	N	109080	500	28 억		89144	N	N	0	N	00	N
149	20230705	130642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13580	-190	5	-1.38	255849030	18769	33.78	13800	13850	13550	17900	9640	13770	13631.47	1.58	0	-2294	14276	14022	13696	13442	13116	14150	13570	28	4130	500	9630	10	1	5636000	765	10.35	1.38	12	0.33	1312.00	9863.00	17600	20230310	-22.84	9720	20220930	39.71	17600	-22.84	20230310	11200	21.25	20230103	17600	-22.84	20230310	9720	39.71	20220930	3.51	N	109080	500	28 억		89144	N	N	0	N	00	N
150	20230705	120641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13640	-130	5	-0.94	188691510	13822	24.88	13800	13850	13570	17900	9640	13770	13651.53	1.58	0	-1769	14276	14022	13696	13442	13116	14150	13570	28	4130	500	9630	10	1	5636000	769	10.40	1.38	12	0.25	1312.00	9863.00	17600	20230310	-22.50	9720	20220930	40.33	17600	-22.50	20230310	11200	21.79	20230103	17600	-22.50	20230310	9720	40.33	20220930	3.51	N	109080	500	28 억		89144	N	N	0	N	00	N
151	20230705	110648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13620	-150	5	-1.09	154249470	11289	20.32	13800	13850	13600	17900	9640	13770	13663.70	1.58	0	-1278	14276	14022	13696	13442	13116	14150	13570	28	4130	500	9630	10	1	5636000	768	10.38	1.38	12	0.20	1312.00	9863.00	17600	20230310	-22.61	9720	20220930	40.12	17600	-22.61	20230310	11200	21.61	20230103	17600	-22.61	20230310	9720	40.12	20220930	3.51	N	109080	500	28 억		89144	N	N	0	N	00	N
152	20230705	100644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13710	-60	5	-0.44	95441970	6976	12.56	13800	13850	13620	17900	9640	13770	13681.48	1.58	0	-204	14276	14022	13696	13442	13116	14150	13570	28	4130	500	9630	10	1	5636000	773	10.45	1.39	12	0.12	1312.00	9863.00	17600	20230310	-22.10	9720	20220930	41.05	17600	-22.10	20230310	11200	22.41	20230103	17600	-22.10	20230310	9720	41.05	20220930	3.51	N	109080	500	28 억		89144	N	N	0	N	00	N
153	20230705	090642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13770	0	3	0.00	6048320	438	0.79	13800	13850	13770	17900	9640	13770	13808.95	1.58	0	-95	14276	14022	13696	13442	13116	14150	13570	28	4130	500	9630	10	1	5636000	776	10.50	1.40	12	0.01	1312.00	9863.00	17600	20230310	-21.76	9720	20220930	41.67	17600	-21.76	20230310	11200	22.95	20230103	17600	-21.76	20230310	9720	41.67	20220930	3.51	N	109080	500	28 억		89144	N	N	0	N	00	N
154	20230704	160640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13770	370	2	2.76	764361900	55497	281.40	13500	13950	13370	17420	9380	13400	13773.03	1.52	0	3448	13613	13506	13363	13256	13113	13560	13310	28	4020	500	9380	10	1	5636000	776	10.50	1.40	12	0.98	1312.00	9863.00	17600	20230310	-21.76	9720	20220930	41.67	17600	-21.76	20230310	11200	22.95	20230103	17600	-21.76	20230310	9720	41.67	20220930	3.55	N	109080	500	28 억		85398	N	N	0	N	00	N
155	20230704	150632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13780	380	2	2.84	701372390	50933	258.25	13500	13950	13370	17420	9380	13400	13770.49	1.52	0	2553	13613	13506	13363	13256	13113	13560	13310	28	4020	500	9380	10	1	5636000	777	10.50	1.40	12	0.90	1312.00	9863.00	17600	20230310	-21.70	9720	20220930	41.77	17600	-21.70	20230310	11200	23.04	20230103	17600	-21.70	20230310	9720	41.77	20220930	3.55	N	109080	500	28 억		85398	N	N	0	N	00	N
156	20230704	140638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13730	330	2	2.46	659613860	47896	242.86	13500	13950	13370	17420	9380	13400	13771.79	1.52	0	3615	13613	13506	13363	13256	13113	13560	13310	28	4020	500	9380	10	1	5636000	774	10.46	1.39	12	0.85	1312.00	9863.00	17600	20230310	-21.99	9720	20220930	41.26	17600	-21.99	20230310	11200	22.59	20230103	17600	-21.99	20230310	9720	41.26	20220930	3.55	N	109080	500	28 억		85398	N	N	0	N	00	N
157	20230704	130628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13760	360	2	2.69	608404110	44173	223.98	13500	13950	13370	17420	9380	13400	13773.21	1.52	0	3494	13613	13506	13363	13256	13113	13560	13310	28	4020	500	9380	10	1	5636000	776	10.49	1.40	12	0.78	1312.00	9863.00	17600	20230310	-21.82	9720	20220930	41.56	17600	-21.82	20230310	11200	22.86	20230103	17600	-21.82	20230310	9720	41.56	20220930	3.55	N	109080	500	28 억		85398	N	N	0	N	00	N
158	20230704	120634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13800	400	2	2.99	595355970	43227	219.18	13500	13950	13370	17420	9380	13400	13772.78	1.52	0	3482	13613	13506	13363	13256	13113	13560	13310	28	4020	500	9380	10	1	5636000	778	10.52	1.40	12	0.77	1312.00	9863.00	17600	20230310	-21.59	9720	20220930	41.98	17600	-21.59	20230310	11200	23.21	20230103	17600	-21.59	20230310	9720	41.98	20220930	3.55	N	109080	500	28 억		85398	N	N	0	N	00	N
159	20230704	110630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13770	370	2	2.76	516922640	37548	190.39	13500	13950	13370	17420	9380	13400	13766.98	1.52	0	2895	13613	13506	13363	13256	13113	13560	13310	28	4020	500	9380	10	1	5636000	776	10.50	1.40	12	0.67	1312.00	9863.00	17600	20230310	-21.76	9720	20220930	41.67	17600	-21.76	20230310	11200	22.95	20230103	17600	-21.76	20230310	9720	41.67	20220930	3.55	N	109080	500	28 억		85398	N	N	0	N	00	N
160	20230704	100628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13790	390	2	2.91	428209590	31135	157.87	13500	13950	13370	17420	9380	13400	13753.32	1.52	0	2712	13613	13506	13363	13256	13113	13560	13310	28	4020	500	9380	10	1	5636000	777	10.51	1.40	12	0.55	1312.00	9863.00	17600	20230310	-21.65	9720	20220930	41.87	17600	-21.65	20230310	11200	23.12	20230103	17600	-21.65	20230310	9720	41.87	20220930	3.55	N	109080	500	28 억		85398	N	N	0	N	00	N
161	20230704	090627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13420	20	2	0.15	9637580	716	3.63	13500	13500	13420	17420	9380	13400	13460.31	1.52	0	-437	13613	13506	13363	13256	13113	13560	13310	28	4020	500	9380	10	1	5636000	756	10.23	1.36	12	0.01	1312.00	9863.00	17600	20230310	-23.75	9720	20220930	38.07	17600	-23.75	20230310	11200	19.82	20230103	17600	-23.75	20230310	9720	38.07	20220930	3.55	N	109080	500	28 억		85398	N	N	0	N	00	N
162	20230703	160620	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13400	80	2	0.60	263166510	19711	74.53	13270	13470	13220	17310	9330	13320	13351.15	1.45	0	4469	13806	13562	13356	13112	12906	13460	13010	28	3990	500	9320	10	1	5636000	755	10.21	1.36	12	0.35	1312.00	9863.00	17600	20230310	-23.86	9720	20220930	37.86	17600	-23.86	20230310	11200	19.64	20230103	17600	-23.86	20230310	9720	37.86	20220930	3.52	N	109080	500	28 억		81495	N	N	0	N	00	N
163	20230703	150627	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13410	90	2	0.68	249316060	18678	70.62	13270	13470	13220	17310	9330	13320	13348.11	1.45	0	4273	13806	13562	13356	13112	12906	13460	13010	28	3990	500	9320	10	1	5636000	756	10.22	1.36	12	0.33	1312.00	9863.00	17600	20230310	-23.81	9720	20220930	37.96	17600	-23.81	20230310	11200	19.73	20230103	17600	-23.81	20230310	9720	37.96	20220930	3.52	N	109080	500	28 억		81495	N	N	0	N	00	N
164	20230703	140626	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13370	50	2	0.38	194025430	14546	55.00	13270	13470	13220	17310	9330	13320	13338.75	1.45	0	3550	13806	13562	13356	13112	12906	13460	13010	28	3990	500	9320	10	1	5636000	754	10.19	1.36	12	0.26	1312.00	9863.00	17600	20230310	-24.03	9720	20220930	37.55	17600	-24.03	20230310	11200	19.38	20230103	17600	-24.03	20230310	9720	37.55	20220930	3.52	N	109080	500	28 억		81495	N	N	0	N	00	N
165	20230703	130621	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13320	0	3	0.00	179413890	13450	50.86	13270	13470	13220	17310	9330	13320	13339.32	1.45	0	3663	13806	13562	13356	13112	12906	13460	13010	28	3990	500	9320	10	1	5636000	751	10.15	1.35	12	0.24	1312.00	9863.00	17600	20230310	-24.32	9720	20220930	37.04	17600	-24.32	20230310	11200	18.93	20230103	17600	-24.32	20230310	9720	37.04	20220930	3.52	N	109080	500	28 억		81495	N	N	0	N	00	N
166	20230703	120629	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13370	50	2	0.38	159220320	11935	45.13	13270	13470	13220	17310	9330	13320	13340.62	1.45	0	3988	13806	13562	13356	13112	12906	13460	13010	28	3990	500	9320	10	1	5636000	754	10.19	1.36	12	0.21	1312.00	9863.00	17600	20230310	-24.03	9720	20220930	37.55	17600	-24.03	20230310	11200	19.38	20230103	17600	-24.03	20230310	9720	37.55	20220930	3.52	N	109080	500	28 억		81495	N	N	0	N	00	N
167	20230703	110623	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13360	40	2	0.30	133710240	10024	37.90	13270	13470	13220	17310	9330	13320	13339.01	1.45	0	3922	13806	13562	13356	13112	12906	13460	13010	28	3990	500	9320	10	1	5636000	753	10.18	1.35	12	0.18	1312.00	9863.00	17600	20230310	-24.09	9720	20220930	37.45	17600	-24.09	20230310	11200	19.29	20230103	17600	-24.09	20230310	9720	37.45	20220930	3.52	N	109080	500	28 억		81495	N	N	0	N	00	N
168	20230703	100613	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13400	80	2	0.60	92570560	6950	26.28	13270	13470	13220	17310	9330	13320	13319.51	1.45	0	2281	13806	13562	13356	13112	12906	13460	13010	28	3990	500	9320	10	1	5636000	755	10.21	1.36	12	0.12	1312.00	9863.00	17600	20230310	-23.86	9720	20220930	37.86	17600	-23.86	20230310	11200	19.64	20230103	17600	-23.86	20230310	9720	37.86	20220930	3.52	N	109080	500	28 억		81495	N	N	0	N	00	N
169	20230703	090620	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	13370	50	2	0.38	17669620	1331	5.03	13270	13390	13270	17310	9330	13320	13275.45	1.45	0	104	13806	13562	13356	13112	12906	13460	13010	28	3990	500	9320	10	1	5636000	754	10.19	1.36	12	0.02	1312.00	9863.00	17600	20230310	-24.03	9720	20220930	37.55	17600	-24.03	20230310	11200	19.38	20230103	17600	-24.03	20230310	9720	37.55	20220930	3.52	N	109080	500	28 억		81495	N	N	0	N	00	N