KissMeData/121800/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	160811	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	12800	20220728	-74.06	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12150	-72.67	20220801	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
3	20230731	150811	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	12800	20220728	-74.06	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12150	-72.67	20220801	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
4	20230731	140815	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	12800	20220728	-74.06	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12150	-72.67	20220801	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
5	20230731	130815	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	12800	20220728	-74.06	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12150	-72.67	20220801	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
6	20230731	120823	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	12800	20220728	-74.06	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12150	-72.67	20220801	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
7	20230731	110824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	12800	20220728	-74.06	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12150	-72.67	20220801	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
8	20230731	100821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	12800	20220728	-74.06	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12150	-72.67	20220801	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
9	20230731	090813	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	12800	20220728	-74.06	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12150	-72.67	20220801	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
10	20230728	160814	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	13200	20220727	-74.85	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12800	-74.06	20220728	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
11	20230728	150814	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	13200	20220727	-74.85	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12800	-74.06	20220728	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
12	20230728	140811	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	13200	20220727	-74.85	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12800	-74.06	20220728	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
13	20230728	130814	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	13200	20220727	-74.85	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12800	-74.06	20220728	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
14	20230728	120811	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	13200	20220727	-74.85	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12800	-74.06	20220728	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
15	20230728	110818	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	13200	20220727	-74.85	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12800	-74.06	20220728	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
16	20230728	100808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	13200	20220727	-74.85	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12800	-74.06	20220728	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
17	20230728	090816	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	13200	20220727	-74.85	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	12800	-74.06	20220728	2960	12.16	20230103	0.10	N	121800	500	386 억		1089449	N	N	0	N	00	N
18	20230727	160809	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	13200	-74.85	20220727	2960	12.16	20230103	0.11	N	121800	500	386 억		1089449	N	N	0	N	00	N
19	20230727	150811	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	13200	-74.85	20220727	2960	12.16	20230103	0.11	N	121800	500	386 억		1089449	N	N	0	N	00	N
20	20230727	140806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	13200	-74.85	20220727	2960	12.16	20230103	0.11	N	121800	500	386 억		1089449	N	N	0	N	00	N
21	20230727	130807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	13200	-74.85	20220727	2960	12.16	20230103	0.11	N	121800	500	386 억		1089449	N	N	0	N	00	N
22	20230727	120808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	13200	-74.85	20220727	2960	12.16	20230103	0.11	N	121800	500	386 억		1089449	N	N	0	N	00	N
23	20230727	110810	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	13200	-74.85	20220727	2960	12.16	20230103	0.11	N	121800	500	386 억		1089449	N	N	0	N	00	N
24	20230727	100807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	13200	-74.85	20220727	2960	12.16	20230103	0.11	N	121800	500	386 억		1089449	N	N	0	N	00	N
25	20230727	090805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	13200	-74.85	20220727	2960	12.16	20230103	0.11	N	121800	500	386 억		1089449	N	N	0	N	00	N
26	20230726	160804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.13	N	121800	500	386 억		1089449	N	N	0	N	00	N
27	20230726	150809	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.13	N	121800	500	386 억		1089449	N	N	0	N	00	N
28	20230726	140803	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.13	N	121800	500	386 억		1089449	N	N	0	N	00	N
29	20230726	130802	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.13	N	121800	500	386 억		1089449	N	N	0	N	00	N
30	20230726	120804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.13	N	121800	500	386 억		1089449	N	N	0	N	00	N
31	20230726	110759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.13	N	121800	500	386 억		1089449	N	N	0	N	00	N
32	20230726	100806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.13	N	121800	500	386 억		1089449	N	N	0	N	00	N
33	20230726	090800	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.13	N	121800	500	386 억		1089449	N	N	0	N	00	N
34	20230725	160758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
35	20230725	150749	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
36	20230725	140749	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
37	20230725	130758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
38	20230725	120756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
39	20230725	110755	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
40	20230725	100754	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
41	20230725	090754	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
42	20230724	160756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
43	20230724	150753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
44	20230724	140751	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
45	20230724	130751	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
46	20230724	120753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
47	20230724	110755	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
48	20230724	100747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
49	20230724	090753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.14	N	121800	500	386 억		1089449	N	N	0	N	00	N
50	20230721	160744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
51	20230721	150747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
52	20230721	140745	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
53	20230721	130747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
54	20230721	120756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
55	20230721	110751	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
56	20230721	100750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
57	20230721	090750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
58	20230720	160743	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
59	20230720	150744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
60	20230720	140742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
61	20230720	130742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
62	20230720	120748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
63	20230720	110746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
64	20230720	100738	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
65	20230720	090739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.16	N	121800	500	386 억		1089449	N	N	0	N	00	N
66	20230719	160753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.17	N	121800	500	386 억		1089449	N	N	0	N	00	N
67	20230719	150753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.17	N	121800	500	386 억		1089449	N	N	0	N	00	N
68	20230719	140754	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.17	N	121800	500	386 억		1089449	N	N	0	N	00	N
69	20230719	130745	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.17	N	121800	500	386 억		1089449	N	N	0	N	00	N
70	20230719	120755	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.17	N	121800	500	386 억		1089449	N	N	0	N	00	N
71	20230719	110754	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.17	N	121800	500	386 억		1089449	N	N	0	N	00	N
72	20230719	100748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.17	N	121800	500	386 억		1089449	N	N	0	N	00	N
73	20230719	090748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.17	N	121800	500	386 억		1089449	N	N	0	N	00	N
74	20230718	160747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	386 억		1089449	N	N	0	N	00	N
75	20230718	150746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	386 억		1089449	N	N	0	N	00	N
76	20230718	140742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	386 억		1089449	N	N	0	N	00	N
77	20230718	130743	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	386 억		1089449	N	N	0	N	00	N
78	20230718	120750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	386 억		1089449	N	N	0	N	00	N
79	20230718	110750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	386 억		1089449	N	N	0	N	00	N
80	20230718	100743	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	386 억		1089449	N	N	0	N	00	N
81	20230718	090741	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.41	0	0	3320	3320	3320	3320	3320	3320	3320	386	995	500	0	5	1	77201611	2563	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	386 억		1089449	N	N	0	N	00	N
82	20230717	160743	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	291 억		1089449	N	N	0	N	00	N
83	20230717	150740	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	291 억		1089449	N	N	0	N	00	N
84	20230717	140742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	291 억		1089449	N	N	0	N	00	N
85	20230717	130736	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	291 억		1089449	N	N	0	N	00	N
86	20230717	120746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	291 억		1089449	N	N	0	N	00	N
87	20230717	110736	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	291 억		1089449	N	N	0	N	00	N
88	20230717	100737	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	291 억		1089449	N	N	0	N	00	N
89	20230717	090736	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.23	N	121800	500	291 억		1089449	N	N	0	N	00	N
90	20230714	160735	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
91	20230714	150739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
92	20230714	140744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
93	20230714	130732	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
94	20230714	120734	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
95	20230714	110741	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
96	20230714	100742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
97	20230714	090739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
98	20230713	160735	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
99	20230713	150730	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
100	20230713	140729	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
101	20230713	130733	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
102	20230713	120729	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
103	20230713	110732	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
104	20230713	100728	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
105	20230713	090714	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
106	20230712	160727	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
107	20230712	150722	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
108	20230712	140720	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
109	20230712	130722	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
110	20230712	120724	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
111	20230712	110724	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
112	20230712	100724	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
113	20230712	090725	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.24	N	121800	500	291 억		1089449	N	N	0	N	00	N
114	20230711	160715	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.25	N	121800	500	291 억		1089449	N	N	0	N	00	N
115	20230711	150713	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.25	N	121800	500	291 억		1089449	N	N	0	N	00	N
116	20230711	140708	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.25	N	121800	500	291 억		1089449	N	N	0	N	00	N
117	20230711	130701	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.25	N	121800	500	291 억		1089449	N	N	0	N	00	N
118	20230711	120717	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.25	N	121800	500	291 억		1089449	N	N	0	N	00	N
119	20230711	110721	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.25	N	121800	500	291 억		1089449	N	N	0	N	00	N
120	20230711	100718	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.25	N	121800	500	291 억		1089449	N	N	0	N	00	N
121	20230711	090717	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.25	N	121800	500	291 억		1089449	N	N	0	N	00	N
122	20230710	160711	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
123	20230710	150712	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
124	20230710	140706	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
125	20230710	130658	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
126	20230710	120714	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
127	20230710	110713	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
128	20230710	100714	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
129	20230710	090707	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
130	20230707	160704	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
131	20230707	150704	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
132	20230707	140718	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
133	20230707	130710	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
134	20230707	120712	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
135	20230707	110714	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
136	20230707	100706	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
137	20230707	090706	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
138	20230706	160706	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
139	20230706	150706	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
140	20230706	140707	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
141	20230706	130707	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
142	20230706	120705	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
143	20230706	110711	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
144	20230706	100706	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
145	20230706	090705	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.26	N	121800	500	291 억		1089449	N	N	0	N	00	N
146	20230705	160702	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.28	N	121800	500	291 억		1089449	N	N	0	N	00	N
147	20230705	150700	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.28	N	121800	500	291 억		1089449	N	N	0	N	00	N
148	20230705	140653	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.28	N	121800	500	291 억		1089449	N	N	0	N	00	N
149	20230705	130655	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.28	N	121800	500	291 억		1089449	N	N	0	N	00	N
150	20230705	120654	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.28	N	121800	500	291 억		1089449	N	N	0	N	00	N
151	20230705	110701	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.28	N	121800	500	291 억		1089449	N	N	0	N	00	N
152	20230705	100656	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.28	N	121800	500	291 억		1089449	N	N	0	N	00	N
153	20230705	090654	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.28	N	121800	500	291 억		1089449	N	N	0	N	00	N
154	20230704	160652	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.31	N	121800	500	291 억		1089449	N	N	0	N	00	N
155	20230704	150644	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.31	N	121800	500	291 억		1089449	N	N	0	N	00	N
156	20230704	140650	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.31	N	121800	500	291 억		1089449	N	N	0	N	00	N
157	20230704	130640	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.31	N	121800	500	291 억		1089449	N	N	0	N	00	N
158	20230704	120647	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.31	N	121800	500	291 억		1089449	N	N	0	N	00	N
159	20230704	110642	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.31	N	121800	500	291 억		1089449	N	N	0	N	00	N
160	20230704	100640	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.31	N	121800	500	291 억		1089449	N	N	0	N	00	N
161	20230704	090638	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.31	N	121800	500	291 억		1089449	N	N	0	N	00	N
162	20230703	160632	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.33	N	121800	500	291 억		1089449	N	N	0	N	00	N
163	20230703	150639	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.33	N	121800	500	291 억		1089449	N	N	0	N	00	N
164	20230703	140638	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.33	N	121800	500	291 억		1089449	N	N	0	N	00	N
165	20230703	130633	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.33	N	121800	500	291 억		1089449	N	N	0	N	00	N
166	20230703	120641	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.33	N	121800	500	291 억		1089449	N	N	0	N	00	N
167	20230703	110636	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.33	N	121800	500	291 억		1089449	N	N	0	N	00	N
168	20230703	100625	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.33	N	121800	500	291 억		1089449	N	N	0	N	00	N
169	20230703	090632	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.87	0	0	3320	3320	3320	3320	3320	3320	3320	291	995	500	0	5	1	58292938	1935	-1.05	0.34	12	0.00	-3172.00	9645.00	14750	20220726	-77.49	2960	20230103	12.16	4900	-32.24	20230118	2960	12.16	20230103	14750	-77.49	20220726	2960	12.16	20230103	0.33	N	121800	500	291 억		1089449	N	N	0	N	00	N