KissMeData/084730/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	160655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12510	330	2	2.71	3456661660	269529	792.41	13050	13500	12420	15830	8530	12180	12825.11	2.53	0	-24024	12660	12420	12040	11800	11420	12540	11920	56	3650	500	8520	10	1	11109424	1390	47.39	0.84	12	2.43	264.00	14936.00	18150	20220810	-31.07	10630	20230710	17.69	16300	-23.25	20230426	10630	17.69	20230710	18150	-31.07	20220810	10630	17.69	20230710	2.10	N	084730	500	55 억		281522	N	N	0	N	00	N
3	20230731	150657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12660	480	2	3.94	3353786320	261346	768.35	13050	13500	12420	15830	8530	12180	12832.74	2.53	0	-23734	12660	12420	12040	11800	11420	12540	11920	56	3650	500	8520	10	1	11109424	1406	47.95	0.85	12	2.35	264.00	14936.00	18150	20220810	-30.25	10630	20230710	19.10	16300	-22.33	20230426	10630	19.10	20230710	18150	-30.25	20220810	10630	19.10	20230710	2.10	N	084730	500	55 억		281522	N	N	0	N	00	N
4	20230731	140659	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12630	450	2	3.69	2972727950	231243	679.85	13050	13500	12420	15830	8530	12180	12855.43	2.53	0	-29359	12660	12420	12040	11800	11420	12540	11920	56	3650	500	8520	10	1	11109424	1403	47.84	0.85	12	2.08	264.00	14936.00	18150	20220810	-30.41	10630	20230710	18.81	16300	-22.52	20230426	10630	18.81	20230710	18150	-30.41	20220810	10630	18.81	20230710	2.10	N	084730	500	55 억		281522	N	N	0	N	00	N
5	20230731	130657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12510	330	2	2.71	2834024210	220168	647.29	13050	13500	12430	15830	8530	12180	12872.10	2.53	0	-30349	12660	12420	12040	11800	11420	12540	11920	56	3650	500	8520	10	1	11109424	1390	47.39	0.84	12	1.98	264.00	14936.00	18150	20220810	-31.07	10630	20230710	17.69	16300	-23.25	20230426	10630	17.69	20230710	18150	-31.07	20220810	10630	17.69	20230710	2.10	N	084730	500	55 억		281522	N	N	0	N	00	N
6	20230731	120705	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12560	380	2	3.12	2787431330	216445	636.34	13050	13500	12430	15830	8530	12180	12878.24	2.53	0	-30353	12660	12420	12040	11800	11420	12540	11920	56	3650	500	8520	10	1	11109424	1395	47.58	0.84	12	1.95	264.00	14936.00	18150	20220810	-30.80	10630	20230710	18.16	16300	-22.94	20230426	10630	18.16	20230710	18150	-30.80	20220810	10630	18.16	20230710	2.10	N	084730	500	55 억		281522	N	N	0	N	00	N
7	20230731	110708	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12590	410	2	3.37	2660174450	206309	606.54	13050	13500	12430	15830	8530	12180	12894.13	2.53	0	-30847	12660	12420	12040	11800	11420	12540	11920	56	3650	500	8520	10	1	11109424	1399	47.69	0.84	12	1.86	264.00	14936.00	18150	20220810	-30.63	10630	20230710	18.44	16300	-22.76	20230426	10630	18.44	20230710	18150	-30.63	20220810	10630	18.44	20230710	2.10	N	084730	500	55 억		281522	N	N	0	N	00	N
8	20230731	100703	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12570	390	2	3.20	2430263910	187910	552.45	13050	13500	12490	15830	8530	12180	12933.13	2.53	0	-30009	12660	12420	12040	11800	11420	12540	11920	56	3650	500	8520	10	1	11109424	1396	47.61	0.84	12	1.69	264.00	14936.00	18150	20220810	-30.74	10630	20230710	18.25	16300	-22.88	20230426	10630	18.25	20230710	18150	-30.74	20220810	10630	18.25	20230710	2.10	N	084730	500	55 억		281522	N	N	0	N	00	N
9	20230731	090657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13090	910	2	7.47	755017760	57112	167.91	13050	13500	13050	15830	8530	12180	13219.95	2.53	0	-8593	12660	12420	12040	11800	11420	12540	11920	56	3650	500	8520	10	1	11109424	1454	49.58	0.88	12	0.51	264.00	14936.00	18150	20220810	-27.88	10630	20230710	23.14	16300	-19.69	20230426	10630	23.14	20230710	18150	-27.88	20220810	10630	23.14	20230710	2.10	N	084730	500	55 억		281522	N	N	0	N	00	N
10	20230728	160658	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12180	340	2	2.87	303697010	24929	77.59	11660	12280	11660	15390	8290	11840	12182.48	2.54	0	607	12660	12250	11950	11540	11240	12455	11745	56	3550	500	8280	10	1	11109424	1353	46.14	0.82	12	0.22	264.00	14936.00	18150	20220810	-32.89	10630	20230710	14.58	16300	-25.28	20230426	10630	14.58	20230710	18150	-32.89	20220810	10630	14.58	20230710	2.14	N	084730	500	55 억		281747	N	N	0	N	00	N
11	20230728	150658	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12270	430	2	3.63	296917680	24374	75.86	11660	12280	11660	15390	8290	11840	12181.74	2.54	0	607	12660	12250	11950	11540	11240	12455	11745	56	3550	500	8280	10	1	11109424	1363	46.48	0.82	12	0.22	264.00	14936.00	18150	20220810	-32.40	10630	20230710	15.43	16300	-24.72	20230426	10630	15.43	20230710	18150	-32.40	20220810	10630	15.43	20230710	2.14	N	084730	500	55 억		281747	N	N	0	N	00	N
12	20230728	140655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12230	390	2	3.29	218288030	17959	55.90	11660	12280	11660	15390	8290	11840	12154.80	2.54	0	1548	12660	12250	11950	11540	11240	12455	11745	56	3550	500	8280	10	1	11109424	1359	46.33	0.82	12	0.16	264.00	14936.00	18150	20220810	-32.62	10630	20230710	15.05	16300	-24.97	20230426	10630	15.05	20230710	18150	-32.62	20220810	10630	15.05	20230710	2.14	N	084730	500	55 억		281747	N	N	0	N	00	N
13	20230728	130658	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12230	390	2	3.29	197790180	16282	50.68	11660	12280	11660	15390	8290	11840	12147.78	2.54	0	1548	12660	12250	11950	11540	11240	12455	11745	56	3550	500	8280	10	1	11109424	1359	46.33	0.82	12	0.15	264.00	14936.00	18150	20220810	-32.62	10630	20230710	15.05	16300	-24.97	20230426	10630	15.05	20230710	18150	-32.62	20220810	10630	15.05	20230710	2.14	N	084730	500	55 억		281747	N	N	0	N	00	N
14	20230728	120656	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12210	370	2	3.12	148592010	12250	38.13	11660	12280	11660	15390	8290	11840	12129.96	2.54	0	1548	12660	12250	11950	11540	11240	12455	11745	56	3550	500	8280	10	1	11109424	1356	46.25	0.82	12	0.11	264.00	14936.00	18150	20220810	-32.73	10630	20230710	14.86	16300	-25.09	20230426	10630	14.86	20230710	18150	-32.73	20220810	10630	14.86	20230710	2.14	N	084730	500	55 억		281747	N	N	0	N	00	N
15	20230728	110701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12190	350	2	2.96	125928700	10389	32.34	11660	12280	11660	15390	8290	11840	12121.35	2.54	0	1568	12660	12250	11950	11540	11240	12455	11745	56	3550	500	8280	10	1	11109424	1354	46.17	0.82	12	0.09	264.00	14936.00	18150	20220810	-32.84	10630	20230710	14.68	16300	-25.21	20230426	10630	14.68	20230710	18150	-32.84	20220810	10630	14.68	20230710	2.14	N	084730	500	55 억		281747	N	N	0	N	00	N
16	20230728	100653	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12230	390	2	3.29	79749060	6603	20.55	11660	12280	11660	15390	8290	11840	12077.70	2.54	0	1017	12660	12250	11950	11540	11240	12455	11745	56	3550	500	8280	10	1	11109424	1359	46.33	0.82	12	0.06	264.00	14936.00	18150	20220810	-32.62	10630	20230710	15.05	16300	-24.97	20230426	10630	15.05	20230710	18150	-32.62	20220810	10630	15.05	20230710	2.14	N	084730	500	55 억		281747	N	N	0	N	00	N
17	20230728	090700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11780	-60	5	-0.51	7466290	640	1.99	11660	11780	11660	15390	8290	11840	11666.08	2.54	0	422	12660	12250	11950	11540	11240	12455	11745	56	3550	500	8280	10	1	11109424	1309	44.62	0.79	12	0.01	264.00	14936.00	18150	20220810	-35.10	10630	20230710	10.82	16300	-27.73	20230426	10630	10.82	20230710	18150	-35.10	20220810	10630	10.82	20230710	2.14	N	084730	500	55 억		281747	N	N	0	N	00	N
18	20230727	160654	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11840	70	2	0.59	386336490	32123	38.34	11720	12360	11650	15300	8240	11770	12026.79	2.55	5145	-685	12643	12206	11603	11166	10563	12425	11385	56	3530	500	8230	10	1	11109424	1315	44.85	0.79	12	0.29	264.00	14936.00	18150	20220810	-34.77	10630	20230710	11.38	16300	-27.36	20230426	10630	11.38	20230710	18150	-34.77	20220810	10630	11.38	20230710	2.14	N	084730	500	55 억		283164	N	N	0	N	00	N
19	20230727	150655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11810	40	2	0.34	361964910	30058	35.87	11720	12360	11650	15300	8240	11770	12042.22	2.55	5145	-328	12643	12206	11603	11166	10563	12425	11385	56	3530	500	8230	10	1	11109424	1312	44.73	0.79	12	0.27	264.00	14936.00	18150	20220810	-34.93	10630	20230710	11.10	16300	-27.55	20230426	10630	11.10	20230710	18150	-34.93	20220810	10630	11.10	20230710	2.14	N	084730	500	55 억		283164	N	N	0	N	00	N
20	20230727	140651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11870	100	2	0.85	332065970	27531	32.86	11720	12360	11650	15300	8240	11770	12061.53	2.55	5145	3	12643	12206	11603	11166	10563	12425	11385	56	3530	500	8230	10	1	11109424	1319	44.96	0.79	12	0.25	264.00	14936.00	18150	20220810	-34.60	10630	20230710	11.67	16300	-27.18	20230426	10630	11.67	20230710	18150	-34.60	20220810	10630	11.67	20230710	2.14	N	084730	500	55 억		283164	N	N	0	N	00	N
21	20230727	130651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11910	140	2	1.19	285476820	23619	28.19	11720	12360	11650	15300	8240	11770	12086.74	2.55	5145	-594	12643	12206	11603	11166	10563	12425	11385	56	3530	500	8230	10	1	11109424	1323	45.11	0.80	12	0.21	264.00	14936.00	18150	20220810	-34.38	10630	20230710	12.04	16300	-26.93	20230426	10630	12.04	20230710	18150	-34.38	20220810	10630	12.04	20230710	2.14	N	084730	500	55 억		283164	N	N	0	N	00	N
22	20230727	120653	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12040	270	2	2.29	247967180	20481	24.44	11720	12360	11650	15300	8240	11770	12107.18	2.55	5145	120	12643	12206	11603	11166	10563	12425	11385	56	3530	500	8230	10	1	11109424	1338	45.61	0.81	12	0.18	264.00	14936.00	18150	20220810	-33.66	10630	20230710	13.26	16300	-26.13	20230426	10630	13.26	20230710	18150	-33.66	20220810	10630	13.26	20230710	2.14	N	084730	500	55 억		283164	N	N	0	N	00	N
23	20230727	110655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12250	480	2	4.08	193953950	16045	19.15	11720	12360	11650	15300	8240	11770	12088.12	2.55	5145	1300	12643	12206	11603	11166	10563	12425	11385	56	3530	500	8230	10	1	11109424	1361	46.40	0.82	12	0.14	264.00	14936.00	18150	20220810	-32.51	10630	20230710	15.24	16300	-24.85	20230426	10630	15.24	20230710	18150	-32.51	20220810	10630	15.24	20230710	2.14	N	084730	500	55 억		283164	N	N	0	N	00	N
24	20230727	100653	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12190	420	2	3.57	141545000	11727	14.00	11720	12360	11650	15300	8240	11770	12070.01	2.55	5145	849	12643	12206	11603	11166	10563	12425	11385	56	3530	500	8230	10	1	11109424	1354	46.17	0.82	12	0.11	264.00	14936.00	18150	20220810	-32.84	10630	20230710	14.68	16300	-25.21	20230426	10630	14.68	20230710	18150	-32.84	20220810	10630	14.68	20230710	2.14	N	084730	500	55 억		283164	N	N	0	N	00	N
25	20230727	090651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11820	50	2	0.42	48847370	4125	4.92	11720	12040	11650	15300	8240	11770	11841.79	2.55	5145	-124	12643	12206	11603	11166	10563	12425	11385	56	3530	500	8230	10	1	11109424	1313	44.77	0.79	12	0.04	264.00	14936.00	18150	20220810	-34.88	10630	20230710	11.19	16300	-27.48	20230426	10630	11.19	20230710	18150	-34.88	20220810	10630	11.19	20230710	2.14	N	084730	500	55 억		283164	N	N	0	N	00	N
26	20230726	160651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11770	240	2	2.08	964140870	83510	176.59	11550	12040	11000	14980	8080	11530	11544.94	2.50	0	8136	12236	11882	11516	11162	10796	11700	10980	56	3450	500	8070	10	1	11109424	1308	44.58	0.79	12	0.75	264.00	14936.00	18150	20220810	-35.15	10630	20230710	10.72	16300	-27.79	20230426	10630	10.72	20230710	18150	-35.15	20220810	10630	10.72	20230710	2.14	N	084730	500	55 억		278019	N	N	0	N	00	N
27	20230726	150654	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11870	340	2	2.95	913902390	79250	167.58	11550	12040	11000	14980	8080	11530	11531.89	2.50	0	7197	12236	11882	11516	11162	10796	11700	10980	56	3450	500	8070	10	1	11109424	1319	44.96	0.79	12	0.71	264.00	14936.00	18150	20220810	-34.60	10630	20230710	11.67	16300	-27.18	20230426	10630	11.67	20230710	18150	-34.60	20220810	10630	11.67	20230710	2.14	N	084730	500	55 억		278019	N	N	0	N	00	N
28	20230726	140650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11920	390	2	3.38	759901770	66356	140.32	11550	12020	11000	14980	8080	11530	11451.89	2.50	0	7918	12236	11882	11516	11162	10796	11700	10980	56	3450	500	8070	10	1	11109424	1324	45.15	0.80	12	0.60	264.00	14936.00	18150	20220810	-34.33	10630	20230710	12.14	16300	-26.87	20230426	10630	12.14	20230710	18150	-34.33	20220810	10630	12.14	20230710	2.14	N	084730	500	55 억		278019	N	N	0	N	00	N
29	20230726	130648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11520	-10	5	-0.09	451669140	40206	85.02	11550	11550	11000	14980	8080	11530	11233.87	2.50	0	4092	12236	11882	11516	11162	10796	11700	10980	56	3450	500	8070	10	1	11109424	1280	43.64	0.77	12	0.36	264.00	14936.00	18150	20220810	-36.53	10630	20230710	8.37	16300	-29.33	20230426	10630	8.37	20230710	18150	-36.53	20220810	10630	8.37	20230710	2.14	N	084730	500	55 억		278019	N	N	0	N	00	N
30	20230726	120650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11540	10	2	0.09	401579450	35856	75.82	11550	11550	11000	14980	8080	11530	11199.78	2.50	0	4143	12236	11882	11516	11162	10796	11700	10980	56	3450	500	8070	10	1	11109424	1282	43.71	0.77	12	0.32	264.00	14936.00	18150	20220810	-36.42	10630	20230710	8.56	16300	-29.20	20230426	10630	8.56	20230710	18150	-36.42	20220810	10630	8.56	20230710	2.14	N	084730	500	55 억		278019	N	N	0	N	00	N
31	20230726	110645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11300	-230	5	-1.99	320638210	28782	60.86	11550	11550	11000	14980	8080	11530	11140.23	2.50	0	1732	12236	11882	11516	11162	10796	11700	10980	56	3450	500	8070	10	1	11109424	1255	42.80	0.76	12	0.26	264.00	14936.00	18150	20220810	-37.74	10630	20230710	6.30	16300	-30.67	20230426	10630	6.30	20230710	18150	-37.74	20220810	10630	6.30	20230710	2.14	N	084730	500	55 억		278019	N	N	0	N	00	N
32	20230726	100651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11080	-450	5	-3.90	217085860	19500	41.23	11550	11550	11000	14980	8080	11530	11132.61	2.50	0	-1327	12236	11882	11516	11162	10796	11700	10980	56	3450	500	8070	10	1	11109424	1231	41.97	0.74	12	0.18	264.00	14936.00	18150	20220810	-38.95	10630	20230710	4.23	16300	-32.02	20230426	10630	4.23	20230710	18150	-38.95	20220810	10630	4.23	20230710	2.14	N	084730	500	55 억		278019	N	N	0	N	00	N
33	20230726	090645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11400	-130	5	-1.13	19958470	1730	3.66	11550	11550	11400	14980	8080	11530	11536.69	2.50	0	-411	12236	11882	11516	11162	10796	11700	10980	56	3450	500	8070	10	1	11109424	1266	43.18	0.76	12	0.02	264.00	14936.00	18150	20220810	-37.19	10630	20230710	7.24	16300	-30.06	20230426	10630	7.24	20230710	18150	-37.19	20220810	10630	7.24	20230710	2.14	N	084730	500	55 억		278019	N	N	0	N	00	N
34	20230725	160645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11530	-240	5	-2.04	538267070	47289	114.89	11690	11870	11150	15300	8240	11770	11382.28	2.55	0	-3176	12236	12002	11786	11552	11336	11895	11445	56	3530	500	8230	10	1	11109424	1281	43.67	0.77	12	0.43	264.00	14936.00	18150	20220810	-36.47	10630	20230710	8.47	16300	-29.26	20230426	10630	8.47	20230710	18150	-36.47	20220810	10630	8.47	20230710	2.15	N	084730	500	55 억		283169	N	N	0	N	00	N
35	20230725	150639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11530	-240	5	-2.04	502624310	44193	107.36	11690	11870	11150	15300	8240	11770	11373.39	2.55	0	-2627	12236	12002	11786	11552	11336	11895	11445	56	3530	500	8230	10	1	11109424	1281	43.67	0.77	12	0.40	264.00	14936.00	18150	20220810	-36.47	10630	20230710	8.47	16300	-29.26	20230426	10630	8.47	20230710	18150	-36.47	20220810	10630	8.47	20230710	2.15	N	084730	500	55 억		283169	N	N	0	N	00	N
36	20230725	140638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11200	-570	5	-4.84	426407830	37444	90.97	11690	11870	11150	15300	8240	11770	11387.88	2.55	0	-1999	12236	12002	11786	11552	11336	11895	11445	56	3530	500	8230	10	1	11109424	1244	42.42	0.75	12	0.34	264.00	14936.00	18150	20220810	-38.29	10630	20230710	5.36	16300	-31.29	20230426	10630	5.36	20230710	18150	-38.29	20220810	10630	5.36	20230710	2.15	N	084730	500	55 억		283169	N	N	0	N	00	N
37	20230725	130645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11320	-450	5	-3.82	397662910	34884	84.75	11690	11870	11190	15300	8240	11770	11399.58	2.55	0	-1879	12236	12002	11786	11552	11336	11895	11445	56	3530	500	8230	10	1	11109424	1258	42.88	0.76	12	0.31	264.00	14936.00	18150	20220810	-37.63	10630	20230710	6.49	16300	-30.55	20230426	10630	6.49	20230710	18150	-37.63	20220810	10630	6.49	20230710	2.15	N	084730	500	55 억		283169	N	N	0	N	00	N
38	20230725	120645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11370	-400	5	-3.40	225618600	19608	47.64	11690	11870	11350	15300	8240	11770	11506.46	2.55	0	-5829	12236	12002	11786	11552	11336	11895	11445	56	3530	500	8230	10	1	11109424	1263	43.07	0.76	12	0.18	264.00	14936.00	18150	20220810	-37.36	10630	20230710	6.96	16300	-30.25	20230426	10630	6.96	20230710	18150	-37.36	20220810	10630	6.96	20230710	2.15	N	084730	500	55 억		283169	N	N	0	N	00	N
39	20230725	110642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11500	-270	5	-2.29	141010540	12185	29.60	11690	11870	11470	15300	8240	11770	11572.47	2.55	0	-1381	12236	12002	11786	11552	11336	11895	11445	56	3530	500	8230	10	1	11109424	1278	43.56	0.77	12	0.11	264.00	14936.00	18150	20220810	-36.64	10630	20230710	8.18	16300	-29.45	20230426	10630	8.18	20230710	18150	-36.64	20220810	10630	8.18	20230710	2.15	N	084730	500	55 억		283169	N	N	0	N	00	N
40	20230725	100642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11580	-190	5	-1.61	70304330	6041	14.68	11690	11870	11560	15300	8240	11770	11637.86	2.55	0	-823	12236	12002	11786	11552	11336	11895	11445	56	3530	500	8230	10	1	11109424	1286	43.86	0.78	12	0.05	264.00	14936.00	18150	20220810	-36.20	10630	20230710	8.94	16300	-28.96	20230426	10630	8.94	20230710	18150	-36.20	20220810	10630	8.94	20230710	2.15	N	084730	500	55 억		283169	N	N	0	N	00	N
41	20230725	090641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11850	80	2	0.68	8978120	767	1.86	11690	11870	11690	15300	8240	11770	11705.50	2.55	0	109	12236	12002	11786	11552	11336	11895	11445	56	3530	500	8230	10	1	11109424	1316	44.89	0.79	12	0.01	264.00	14936.00	18150	20220810	-34.71	10630	20230710	11.48	16300	-27.30	20230426	10630	11.48	20230710	18150	-34.71	20220810	10630	11.48	20230710	2.15	N	084730	500	55 억		283169	N	N	0	N	00	N
42	20230724	160644	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11770	-240	5	-2.00	485095740	41096	273.06	12020	12020	11570	15610	8410	12010	11803.96	2.51	0	3091	12496	12252	12126	11882	11756	12190	11820	56	3600	500	8400	10	1	11109424	1308	44.58	0.79	12	0.37	264.00	14936.00	18150	20220810	-35.15	10630	20230710	10.72	16300	-27.79	20230426	10630	10.72	20230710	18150	-35.15	20220810	10630	10.72	20230710	2.10	N	084730	500	55 억		279373	N	N	0	N	00	N
43	20230724	150641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11860	-150	5	-1.25	460076890	38978	258.99	12020	12020	11570	15610	8410	12010	11803.50	2.51	0	2951	12496	12252	12126	11882	11756	12190	11820	56	3600	500	8400	10	1	11109424	1318	44.92	0.79	12	0.35	264.00	14936.00	18150	20220810	-34.66	10630	20230710	11.57	16300	-27.24	20230426	10630	11.57	20230710	18150	-34.66	20220810	10630	11.57	20230710	2.10	N	084730	500	55 억		279373	N	N	0	N	00	N
44	20230724	140638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12000	-10	5	-0.08	422468100	35825	238.04	12020	12020	11570	15610	8410	12010	11792.55	2.51	0	3171	12496	12252	12126	11882	11756	12190	11820	56	3600	500	8400	10	1	11109424	1333	45.45	0.80	12	0.32	264.00	14936.00	18150	20220810	-33.88	10630	20230710	12.89	16300	-26.38	20230426	10630	12.89	20230710	18150	-33.88	20220810	10630	12.89	20230710	2.10	N	084730	500	55 억		279373	N	N	0	N	00	N
45	20230724	130639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11990	-20	5	-0.17	352646470	29961	199.08	12020	12020	11570	15610	8410	12010	11770.18	2.51	0	5202	12496	12252	12126	11882	11756	12190	11820	56	3600	500	8400	10	1	11109424	1332	45.42	0.80	12	0.27	264.00	14936.00	18150	20220810	-33.94	10630	20230710	12.79	16300	-26.44	20230426	10630	12.79	20230710	18150	-33.94	20220810	10630	12.79	20230710	2.10	N	084730	500	55 억		279373	N	N	0	N	00	N
46	20230724	120640	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11930	-80	5	-0.67	307054860	26150	173.75	12020	12020	11570	15610	8410	12010	11742.06	2.51	0	6477	12496	12252	12126	11882	11756	12190	11820	56	3600	500	8400	10	1	11109424	1325	45.19	0.80	12	0.24	264.00	14936.00	18150	20220810	-34.27	10630	20230710	12.23	16300	-26.81	20230426	10630	12.23	20230710	18150	-34.27	20220810	10630	12.23	20230710	2.10	N	084730	500	55 억		279373	N	N	0	N	00	N
47	20230724	110643	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11840	-170	5	-1.42	245351910	20972	139.35	12020	12020	11570	15610	8410	12010	11699.02	2.51	0	5048	12496	12252	12126	11882	11756	12190	11820	56	3600	500	8400	10	1	11109424	1315	44.85	0.79	12	0.19	264.00	14936.00	18150	20220810	-34.77	10630	20230710	11.38	16300	-27.36	20230426	10630	11.38	20230710	18150	-34.77	20220810	10630	11.38	20230710	2.10	N	084730	500	55 억		279373	N	N	0	N	00	N
48	20230724	100637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11690	-320	5	-2.66	149057880	12754	84.74	12020	12020	11570	15610	8410	12010	11687.15	2.51	0	325	12496	12252	12126	11882	11756	12190	11820	56	3600	500	8400	10	1	11109424	1299	44.28	0.78	12	0.11	264.00	14936.00	18150	20220810	-35.59	10630	20230710	9.97	16300	-28.28	20230426	10630	9.97	20230710	18150	-35.59	20220810	10630	9.97	20230710	2.10	N	084730	500	55 억		279373	N	N	0	N	00	N
49	20230724	090640	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11900	-110	5	-0.92	10021380	839	5.57	12020	12020	11900	15610	8410	12010	11944.43	2.51	0	-524	12496	12252	12126	11882	11756	12190	11820	56	3600	500	8400	10	1	11109424	1322	45.08	0.80	12	0.01	264.00	14936.00	18150	20220810	-34.44	10630	20230710	11.95	16300	-26.99	20230426	10630	11.95	20230710	18150	-34.44	20220810	10630	11.95	20230710	2.10	N	084730	500	55 억		279373	N	N	0	N	00	N
50	20230721	160634	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12010	-360	5	-2.91	182800950	15050	37.36	12180	12370	12000	16080	8660	12370	12146.29	2.57	0	-5011	12856	12612	12256	12012	11656	12735	12135	56	3710	500	8650	10	1	11109424	1334	45.49	0.80	12	0.14	264.00	14936.00	18150	20220810	-33.83	10630	20230710	12.98	16300	-26.32	20230426	10630	12.98	20230710	18150	-33.83	20220810	10630	12.98	20230710	2.16	N	084730	500	55 억		285096	N	N	0	N	00	N
51	20230721	150636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12050	-320	5	-2.59	144224610	11840	29.39	12180	12370	12040	16080	8660	12370	12181.13	2.57	0	-4830	12856	12612	12256	12012	11656	12735	12135	56	3710	500	8650	10	1	11109424	1339	45.64	0.81	12	0.11	264.00	14936.00	18150	20220810	-33.61	10630	20230710	13.36	16300	-26.07	20230426	10630	13.36	20230710	18150	-33.61	20220810	10630	13.36	20230710	2.16	N	084730	500	55 억		285096	N	N	0	N	00	N
52	20230721	140633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12100	-270	5	-2.18	116502380	9545	23.69	12180	12370	12090	16080	8660	12370	12205.59	2.57	0	-3909	12856	12612	12256	12012	11656	12735	12135	56	3710	500	8650	10	1	11109424	1344	45.83	0.81	12	0.09	264.00	14936.00	18150	20220810	-33.33	10630	20230710	13.83	16300	-25.77	20230426	10630	13.83	20230710	18150	-33.33	20220810	10630	13.83	20230710	2.16	N	084730	500	55 억		285096	N	N	0	N	00	N
53	20230721	130636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12110	-260	5	-2.10	104061810	8517	21.14	12180	12370	12100	16080	8660	12370	12218.13	2.57	0	-3519	12856	12612	12256	12012	11656	12735	12135	56	3710	500	8650	10	1	11109424	1345	45.87	0.81	12	0.08	264.00	14936.00	18150	20220810	-33.28	10630	20230710	13.92	16300	-25.71	20230426	10630	13.92	20230710	18150	-33.28	20220810	10630	13.92	20230710	2.16	N	084730	500	55 억		285096	N	N	0	N	00	N
54	20230721	120643	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12170	-200	5	-1.62	79734120	6512	16.16	12180	12370	12130	16080	8660	12370	12244.18	2.57	0	-2262	12856	12612	12256	12012	11656	12735	12135	56	3710	500	8650	10	1	11109424	1352	46.10	0.81	12	0.06	264.00	14936.00	18150	20220810	-32.95	10630	20230710	14.49	16300	-25.34	20230426	10630	14.49	20230710	18150	-32.95	20220810	10630	14.49	20230710	2.16	N	084730	500	55 억		285096	N	N	0	N	00	N
55	20230721	110639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12220	-150	5	-1.21	58031680	4733	11.75	12180	12370	12130	16080	8660	12370	12261.08	2.57	0	-880	12856	12612	12256	12012	11656	12735	12135	56	3710	500	8650	10	1	11109424	1358	46.29	0.82	12	0.04	264.00	14936.00	18150	20220810	-32.67	10630	20230710	14.96	16300	-25.03	20230426	10630	14.96	20230710	18150	-32.67	20220810	10630	14.96	20230710	2.16	N	084730	500	55 억		285096	N	N	0	N	00	N
56	20230721	100639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12280	-90	5	-0.73	31378470	2560	6.35	12180	12370	12130	16080	8660	12370	12257.21	2.57	0	8	12856	12612	12256	12012	11656	12735	12135	56	3710	500	8650	10	1	11109424	1364	46.52	0.82	12	0.02	264.00	14936.00	18150	20220810	-32.34	10630	20230710	15.52	16300	-24.66	20230426	10630	15.52	20230710	18150	-32.34	20220810	10630	15.52	20230710	2.16	N	084730	500	55 억		285096	N	N	0	N	00	N
57	20230721	090638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12180	-190	5	-1.54	3885420	319	0.79	12180	12180	12180	16080	8660	12370	12180.00	2.57	0	-1	12856	12612	12256	12012	11656	12735	12135	56	3710	500	8650	10	1	11109424	1353	46.14	0.82	12	0.00	264.00	14936.00	18150	20220810	-32.89	10630	20230710	14.58	16300	-25.28	20230426	10630	14.58	20230710	18150	-32.89	20220810	10630	14.58	20230710	2.16	N	084730	500	55 억		285096	N	N	0	N	00	N
58	20230720	160633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12370	230	2	1.89	495173340	40285	69.50	12170	12500	11900	15780	8500	12140	12291.75	2.60	0	-4209	12513	12326	11963	11776	11413	12420	11870	56	3640	500	8490	10	1	11109424	1374	46.86	0.83	12	0.36	264.00	14936.00	18150	20220810	-31.85	10630	20230710	16.37	16300	-24.11	20230426	10630	16.37	20230710	18150	-31.85	20220810	10630	16.37	20230710	2.16	N	084730	500	55 억		289335	N	N	0	N	00	N
59	20230720	150633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12430	290	2	2.39	465389150	37884	65.36	12170	12500	11900	15780	8500	12140	12284.58	2.60	0	-3690	12513	12326	11963	11776	11413	12420	11870	56	3640	500	8490	10	1	11109424	1381	47.08	0.83	12	0.34	264.00	14936.00	18150	20220810	-31.52	10630	20230710	16.93	16300	-23.74	20230426	10630	16.93	20230710	18150	-31.52	20220810	10630	16.93	20230710	2.16	N	084730	500	55 억		289335	N	N	0	N	00	N
60	20230720	140631	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12450	310	2	2.55	428162270	34891	60.20	12170	12500	11900	15780	8500	12140	12271.42	2.60	0	-2426	12513	12326	11963	11776	11413	12420	11870	56	3640	500	8490	10	1	11109424	1383	47.16	0.83	12	0.31	264.00	14936.00	18150	20220810	-31.40	10630	20230710	17.12	16300	-23.62	20230426	10630	17.12	20230710	18150	-31.40	20220810	10630	17.12	20230710	2.16	N	084730	500	55 억		289335	N	N	0	N	00	N
61	20230720	130631	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12440	300	2	2.47	324176470	26558	45.82	12170	12460	11900	15780	8500	12140	12206.36	2.60	0	-2180	12513	12326	11963	11776	11413	12420	11870	56	3640	500	8490	10	1	11109424	1382	47.12	0.83	12	0.24	264.00	14936.00	18150	20220810	-31.46	10630	20230710	17.03	16300	-23.68	20230426	10630	17.03	20230710	18150	-31.46	20220810	10630	17.03	20230710	2.16	N	084730	500	55 억		289335	N	N	0	N	00	N
62	20230720	120636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12340	200	2	1.65	220681270	18211	31.42	12170	12360	11900	15780	8500	12140	12118.02	2.60	0	-1087	12513	12326	11963	11776	11413	12420	11870	56	3640	500	8490	10	1	11109424	1371	46.74	0.83	12	0.16	264.00	14936.00	18150	20220810	-32.01	10630	20230710	16.09	16300	-24.29	20230426	10630	16.09	20230710	18150	-32.01	20220810	10630	16.09	20230710	2.16	N	084730	500	55 억		289335	N	N	0	N	00	N
63	20230720	110635	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12340	200	2	1.65	167457280	13890	23.96	12170	12350	11900	15780	8500	12140	12055.96	2.60	0	665	12513	12326	11963	11776	11413	12420	11870	56	3640	500	8490	10	1	11109424	1371	46.74	0.83	12	0.13	264.00	14936.00	18150	20220810	-32.01	10630	20230710	16.09	16300	-24.29	20230426	10630	16.09	20230710	18150	-32.01	20220810	10630	16.09	20230710	2.16	N	084730	500	55 억		289335	N	N	0	N	00	N
64	20230720	100628	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11910	-230	5	-1.89	73061420	6100	10.52	12170	12170	11900	15780	8500	12140	11977.28	2.60	0	-1909	12513	12326	11963	11776	11413	12420	11870	56	3640	500	8490	10	1	11109424	1323	45.11	0.80	12	0.05	264.00	14936.00	18150	20220810	-34.38	10630	20230710	12.04	16300	-26.93	20230426	10630	12.04	20230710	18150	-34.38	20220810	10630	12.04	20230710	2.16	N	084730	500	55 억		289335	N	N	0	N	00	N
65	20230720	090629	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12070	-70	5	-0.58	11086200	913	1.58	12170	12170	12070	15780	8500	12140	12142.61	2.60	0	-756	12513	12326	11963	11776	11413	12420	11870	56	3640	500	8490	10	1	11109424	1341	45.72	0.81	12	0.01	264.00	14936.00	18150	20220810	-33.50	10630	20230710	13.55	16300	-25.95	20230426	10630	13.55	20230710	18150	-33.50	20220810	10630	13.55	20230710	2.16	N	084730	500	55 억		289335	N	N	0	N	00	N
66	20230719	160641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12140	600	2	5.20	692847590	57837	155.77	11600	12150	11600	15000	8080	11540	11979.02	2.51	0	15365	11820	11680	11510	11370	11200	11750	11440	56	3460	500	8070	10	1	11109424	1349	45.98	0.81	12	0.52	264.00	14936.00	18150	20220810	-33.11	10630	20230710	14.21	16300	-25.52	20230426	10630	14.21	20230710	18150	-33.11	20220810	10630	14.21	20230710	2.17	N	084730	500	55 억		278616	N	N	0	N	00	N
67	20230719	150641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12140	600	2	5.20	675821450	56434	151.99	11600	12150	11600	15000	8080	11540	11975.43	2.51	0	15135	11820	11680	11510	11370	11200	11750	11440	56	3460	500	8070	10	1	11109424	1349	45.98	0.81	12	0.51	264.00	14936.00	18150	20220810	-33.11	10630	20230710	14.21	16300	-25.52	20230426	10630	14.21	20230710	18150	-33.11	20220810	10630	14.21	20230710	2.17	N	084730	500	55 억		278616	N	N	0	N	00	N
68	20230719	140642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12130	590	2	5.11	599269310	50120	134.99	11600	12150	11600	15000	8080	11540	11956.69	2.51	0	13335	11820	11680	11510	11370	11200	11750	11440	56	3460	500	8070	10	1	11109424	1348	45.95	0.81	12	0.45	264.00	14936.00	18150	20220810	-33.17	10630	20230710	14.11	16300	-25.58	20230426	10630	14.11	20230710	18150	-33.17	20220810	10630	14.11	20230710	2.17	N	084730	500	55 억		278616	N	N	0	N	00	N
69	20230719	130635	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12130	590	2	5.11	498729390	41801	112.58	11600	12150	11600	15000	8080	11540	11931.04	2.51	0	11513	11820	11680	11510	11370	11200	11750	11440	56	3460	500	8070	10	1	11109424	1348	45.95	0.81	12	0.38	264.00	14936.00	18150	20220810	-33.17	10630	20230710	14.11	16300	-25.58	20230426	10630	14.11	20230710	18150	-33.17	20220810	10630	14.11	20230710	2.17	N	084730	500	55 억		278616	N	N	0	N	00	N
70	20230719	120642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11960	420	2	3.64	407366090	34223	92.17	11600	12100	11600	15000	8080	11540	11903.28	2.51	0	6219	11820	11680	11510	11370	11200	11750	11440	56	3460	500	8070	10	1	11109424	1329	45.30	0.80	12	0.31	264.00	14936.00	18150	20220810	-34.10	10630	20230710	12.51	16300	-26.63	20230426	10630	12.51	20230710	18150	-34.10	20220810	10630	12.51	20230710	2.17	N	084730	500	55 억		278616	N	N	0	N	00	N
71	20230719	110642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11880	340	2	2.95	373100700	31351	84.44	11600	12100	11600	15000	8080	11540	11900.76	2.51	0	6325	11820	11680	11510	11370	11200	11750	11440	56	3460	500	8070	10	1	11109424	1320	45.00	0.80	12	0.28	264.00	14936.00	18150	20220810	-34.55	10630	20230710	11.76	16300	-27.12	20230426	10630	11.76	20230710	18150	-34.55	20220810	10630	11.76	20230710	2.17	N	084730	500	55 억		278616	N	N	0	N	00	N
72	20230719	100637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11890	350	2	3.03	298618630	25109	67.62	11600	12100	11600	15000	8080	11540	11892.89	2.51	0	5817	11820	11680	11510	11370	11200	11750	11440	56	3460	500	8070	10	1	11109424	1321	45.04	0.80	12	0.23	264.00	14936.00	18150	20220810	-34.49	10630	20230710	11.85	16300	-27.06	20230426	10630	11.85	20230710	18150	-34.49	20220810	10630	11.85	20230710	2.17	N	084730	500	55 억		278616	N	N	0	N	00	N
73	20230719	090636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11700	160	2	1.39	46234700	3958	10.66	11600	11710	11600	15000	8080	11540	11681.33	2.51	0	-884	11820	11680	11510	11370	11200	11750	11440	56	3460	500	8070	10	1	11109424	1300	44.32	0.78	12	0.04	264.00	14936.00	18150	20220810	-35.54	10630	20230710	10.07	16300	-28.22	20230426	10630	10.07	20230710	18150	-35.54	20220810	10630	10.07	20230710	2.17	N	084730	500	55 억		278616	N	N	0	N	00	N
74	20230718	160636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11540	-100	5	-0.86	424321960	37020	116.04	11520	11650	11340	15130	8150	11640	11461.86	2.55	0	-4827	11986	11812	11506	11332	11026	11880	11400	56	3490	500	8140	10	1	11109424	1282	43.71	0.77	12	0.33	264.00	14936.00	18150	20220810	-36.42	10630	20230710	8.56	16300	-29.20	20230426	10630	8.56	20230710	18150	-36.42	20220810	10630	8.56	20230710	2.15	N	084730	500	55 억		283441	N	N	0	N	00	N
75	20230718	150636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11550	-90	5	-0.77	415047630	36217	113.52	11520	11650	11340	15130	8150	11640	11460.02	2.55	0	-4810	11986	11812	11506	11332	11026	11880	11400	56	3490	500	8140	10	1	11109424	1283	43.75	0.77	12	0.33	264.00	14936.00	18150	20220810	-36.36	10630	20230710	8.65	16300	-29.14	20230426	10630	8.65	20230710	18150	-36.36	20220810	10630	8.65	20230710	2.15	N	084730	500	55 억		283441	N	N	0	N	00	N
76	20230718	140633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11590	-50	5	-0.43	396589510	34621	108.52	11520	11650	11340	15130	8150	11640	11455.17	2.55	0	-4426	11986	11812	11506	11332	11026	11880	11400	56	3490	500	8140	10	1	11109424	1288	43.90	0.78	12	0.31	264.00	14936.00	18150	20220810	-36.14	10630	20230710	9.03	16300	-28.90	20230426	10630	9.03	20230710	18150	-36.14	20220810	10630	9.03	20230710	2.15	N	084730	500	55 억		283441	N	N	0	N	00	N
77	20230718	130633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11530	-110	5	-0.95	331069340	28976	90.82	11520	11600	11340	15130	8150	11640	11425.64	2.55	0	-3089	11986	11812	11506	11332	11026	11880	11400	56	3490	500	8140	10	1	11109424	1281	43.67	0.77	12	0.26	264.00	14936.00	18150	20220810	-36.47	10630	20230710	8.47	16300	-29.26	20230426	10630	8.47	20230710	18150	-36.47	20220810	10630	8.47	20230710	2.15	N	084730	500	55 억		283441	N	N	0	N	00	N
78	20230718	120638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11360	-280	5	-2.41	224300870	19608	61.46	11520	11600	11340	15130	8150	11640	11439.25	2.55	0	-3021	11986	11812	11506	11332	11026	11880	11400	56	3490	500	8140	10	1	11109424	1262	43.03	0.76	12	0.18	264.00	14936.00	18150	20220810	-37.41	10630	20230710	6.87	16300	-30.31	20230426	10630	6.87	20230710	18150	-37.41	20220810	10630	6.87	20230710	2.15	N	084730	500	55 억		283441	N	N	0	N	00	N
79	20230718	110639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11350	-290	5	-2.49	179927920	15702	49.22	11520	11600	11350	15130	8150	11640	11458.92	2.55	0	-3702	11986	11812	11506	11332	11026	11880	11400	56	3490	500	8140	10	1	11109424	1261	42.99	0.76	12	0.14	264.00	14936.00	18150	20220810	-37.47	10630	20230710	6.77	16300	-30.37	20230426	10630	6.77	20230710	18150	-37.47	20220810	10630	6.77	20230710	2.15	N	084730	500	55 억		283441	N	N	0	N	00	N
80	20230718	100631	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11380	-260	5	-2.23	90332370	7856	24.62	11520	11600	11380	15130	8150	11640	11498.52	2.55	0	-3428	11986	11812	11506	11332	11026	11880	11400	56	3490	500	8140	10	1	11109424	1264	43.11	0.76	12	0.07	264.00	14936.00	18150	20220810	-37.30	10630	20230710	7.06	16300	-30.18	20230426	10630	7.06	20230710	18150	-37.30	20220810	10630	7.06	20230710	2.15	N	084730	500	55 억		283441	N	N	0	N	00	N
81	20230718	090631	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11500	-140	5	-1.20	12206260	1061	3.33	11520	11560	11490	15130	8150	11640	11504.49	2.55	0	12	11986	11812	11506	11332	11026	11880	11400	56	3490	500	8140	10	1	11109424	1278	43.56	0.77	12	0.01	264.00	14936.00	18150	20220810	-36.64	10630	20230710	8.18	16300	-29.45	20230426	10630	8.18	20230710	18150	-36.64	20220810	10630	8.18	20230710	2.15	N	084730	500	55 억		283441	N	N	0	N	00	N
82	20230717	160633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11640	0	3	0.00	367140970	31886	112.54	11640	11680	11200	15130	8150	11640	11514.17	2.49	0	6980	12146	11892	11746	11492	11346	11820	11420	56	3490	500	8140	10	1	11109424	1293	44.09	0.78	12	0.29	264.00	14936.00	18150	20220810	-35.87	10630	20230710	9.50	16300	-28.59	20230426	10630	9.50	20230710	18150	-35.87	20220810	10630	9.50	20230710	2.11	N	084730	500	55 억		276460	N	N	0	N	00	N
83	20230717	150629	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11630	-10	5	-0.09	353175760	30685	108.31	11640	11680	11200	15130	8150	11640	11509.72	2.49	0	7331	12146	11892	11746	11492	11346	11820	11420	56	3490	500	8140	10	1	11109424	1292	44.05	0.78	12	0.28	264.00	14936.00	18150	20220810	-35.92	10630	20230710	9.41	16300	-28.65	20230426	10630	9.41	20230710	18150	-35.92	20220810	10630	9.41	20230710	2.11	N	084730	500	55 억		276460	N	N	0	N	00	N
84	20230717	140632	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11540	-100	5	-0.86	311306110	27050	95.48	11640	11680	11200	15130	8150	11640	11508.54	2.49	0	7476	12146	11892	11746	11492	11346	11820	11420	56	3490	500	8140	10	1	11109424	1282	43.71	0.77	12	0.24	264.00	14936.00	18150	20220810	-36.42	10630	20230710	8.56	16300	-29.20	20230426	10630	8.56	20230710	18150	-36.42	20220810	10630	8.56	20230710	2.11	N	084730	500	55 억		276460	N	N	0	N	00	N
85	20230717	130627	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11620	-20	5	-0.17	284702820	24738	87.31	11640	11680	11200	15130	8150	11640	11508.72	2.49	0	7224	12146	11892	11746	11492	11346	11820	11420	56	3490	500	8140	10	1	11109424	1291	44.02	0.78	12	0.22	264.00	14936.00	18150	20220810	-35.98	10630	20230710	9.31	16300	-28.71	20230426	10630	9.31	20230710	18150	-35.98	20220810	10630	9.31	20230710	2.11	N	084730	500	55 억		276460	N	N	0	N	00	N
86	20230717	120635	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11660	20	2	0.17	246151720	21413	75.58	11640	11680	11200	15130	8150	11640	11495.43	2.49	0	6993	12146	11892	11746	11492	11346	11820	11420	56	3490	500	8140	10	1	11109424	1295	44.17	0.78	12	0.19	264.00	14936.00	18150	20220810	-35.76	10630	20230710	9.69	16300	-28.47	20230426	10630	9.69	20230710	18150	-35.76	20220810	10630	9.69	20230710	2.11	N	084730	500	55 억		276460	N	N	0	N	00	N
87	20230717	110627	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11590	-50	5	-0.43	171666490	14974	52.85	11640	11660	11200	15130	8150	11640	11464.30	2.49	0	4575	12146	11892	11746	11492	11346	11820	11420	56	3490	500	8140	10	1	11109424	1288	43.90	0.78	12	0.13	264.00	14936.00	18150	20220810	-36.14	10630	20230710	9.03	16300	-28.90	20230426	10630	9.03	20230710	18150	-36.14	20220810	10630	9.03	20230710	2.11	N	084730	500	55 억		276460	N	N	0	N	00	N
88	20230717	100628	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11460	-180	5	-1.55	62641360	5477	19.33	11640	11640	11200	15130	8150	11640	11437.17	2.49	0	-229	12146	11892	11746	11492	11346	11820	11420	56	3490	500	8140	10	1	11109424	1273	43.41	0.77	12	0.05	264.00	14936.00	18150	20220810	-36.86	10630	20230710	7.81	16300	-29.69	20230426	10630	7.81	20230710	18150	-36.86	20220810	10630	7.81	20230710	2.11	N	084730	500	55 억		276460	N	N	0	N	00	N
89	20230717	090626	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11480	-160	5	-1.37	10018230	869	3.07	11640	11640	11460	15130	8150	11640	11528.46	2.49	0	-642	12146	11892	11746	11492	11346	11820	11420	56	3490	500	8140	10	1	11109424	1275	43.48	0.77	12	0.01	264.00	14936.00	18150	20220810	-36.75	10630	20230710	8.00	16300	-29.57	20230426	10630	8.00	20230710	18150	-36.75	20220810	10630	8.00	20230710	2.11	N	084730	500	55 억		276460	N	N	0	N	00	N
90	20230714	160626	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11640	-270	5	-2.27	331609030	28296	56.71	11910	12000	11600	15480	8340	11910	11719.49	2.48	0	2362	12836	12372	12096	11632	11356	12235	11495	56	3570	500	8330	10	1	11109424	1293	44.09	0.78	12	0.25	264.00	14936.00	18150	20220810	-35.87	10630	20230710	9.50	16300	-28.59	20230426	10630	9.50	20230710	18150	-35.87	20220810	10630	9.50	20230710	2.14	N	084730	500	55 억		274993	N	N	0	N	00	N
91	20230714	150631	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11720	-190	5	-1.60	310513790	26484	53.08	11910	12000	11600	15480	8340	11910	11724.58	2.48	0	2055	12836	12372	12096	11632	11356	12235	11495	56	3570	500	8330	10	1	11109424	1302	44.39	0.78	12	0.24	264.00	14936.00	18150	20220810	-35.43	10630	20230710	10.25	16300	-28.10	20230426	10630	10.25	20230710	18150	-35.43	20220810	10630	10.25	20230710	2.14	N	084730	500	55 억		274993	N	N	0	N	00	N
92	20230714	140632	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11700	-210	5	-1.76	242692820	20679	41.45	11910	12000	11600	15480	8340	11910	11736.20	2.48	0	1111	12836	12372	12096	11632	11356	12235	11495	56	3570	500	8330	10	1	11109424	1300	44.32	0.78	12	0.19	264.00	14936.00	18150	20220810	-35.54	10630	20230710	10.07	16300	-28.22	20230426	10630	10.07	20230710	18150	-35.54	20220810	10630	10.07	20230710	2.14	N	084730	500	55 억		274993	N	N	0	N	00	N
93	20230714	130623	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11740	-170	5	-1.43	211172580	17987	36.05	11910	12000	11600	15480	8340	11910	11740.29	2.48	0	1143	12836	12372	12096	11632	11356	12235	11495	56	3570	500	8330	10	1	11109424	1304	44.47	0.79	12	0.16	264.00	14936.00	18150	20220810	-35.32	10630	20230710	10.44	16300	-27.98	20230426	10630	10.44	20230710	18150	-35.32	20220810	10630	10.44	20230710	2.14	N	084730	500	55 억		274993	N	N	0	N	00	N
94	20230714	120625	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11740	-170	5	-1.43	196099250	16700	33.47	11910	12000	11600	15480	8340	11910	11742.47	2.48	0	946	12836	12372	12096	11632	11356	12235	11495	56	3570	500	8330	10	1	11109424	1304	44.47	0.79	12	0.15	264.00	14936.00	18150	20220810	-35.32	10630	20230710	10.44	16300	-27.98	20230426	10630	10.44	20230710	18150	-35.32	20220810	10630	10.44	20230710	2.14	N	084730	500	55 억		274993	N	N	0	N	00	N
95	20230714	110630	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11670	-240	5	-2.02	139915790	11882	23.81	11910	12000	11670	15480	8340	11910	11775.44	2.48	0	114	12836	12372	12096	11632	11356	12235	11495	56	3570	500	8330	10	1	11109424	1296	44.20	0.78	12	0.11	264.00	14936.00	18150	20220810	-35.70	10630	20230710	9.78	16300	-28.40	20230426	10630	9.78	20230710	18150	-35.70	20220810	10630	9.78	20230710	2.14	N	084730	500	55 억		274993	N	N	0	N	00	N
96	20230714	100632	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11740	-170	5	-1.43	76606780	6485	13.00	11910	12000	11710	15480	8340	11910	11812.92	2.48	0	-2622	12836	12372	12096	11632	11356	12235	11495	56	3570	500	8330	10	1	11109424	1304	44.47	0.79	12	0.06	264.00	14936.00	18150	20220810	-35.32	10630	20230710	10.44	16300	-27.98	20230426	10630	10.44	20230710	18150	-35.32	20220810	10630	10.44	20230710	2.14	N	084730	500	55 억		274993	N	N	0	N	00	N
97	20230714	090629	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11910	0	3	0.00	9126640	767	1.54	11910	12000	11860	15480	8340	11910	11899.14	2.48	0	-330	12836	12372	12096	11632	11356	12235	11495	56	3570	500	8330	10	1	11109424	1323	45.11	0.80	12	0.01	264.00	14936.00	18150	20220810	-34.38	10630	20230710	12.04	16300	-26.93	20230426	10630	12.04	20230710	18150	-34.38	20220810	10630	12.04	20230710	2.14	N	084730	500	55 억		274993	N	N	0	N	00	N
98	20230713	160625	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11910	-220	5	-1.81	600257720	49633	155.07	12160	12560	11820	15760	8500	12130	12093.96	2.48	0	-369	12643	12386	11943	11686	11243	12515	11815	56	3630	500	8490	10	1	11109424	1323	45.11	0.80	12	0.45	264.00	14936.00	18150	20220810	-34.38	10630	20230710	12.04	16300	-26.93	20230426	10630	12.04	20230710	18150	-34.38	20220810	10630	12.04	20230710	2.12	N	084730	500	55 억		275803	N	N	0	N	00	N
99	20230713	150621	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11830	-300	5	-2.47	588564650	48651	152.00	12160	12560	11820	15760	8500	12130	12097.69	2.48	0	-433	12643	12386	11943	11686	11243	12515	11815	56	3630	500	8490	10	1	11109424	1314	44.81	0.79	12	0.44	264.00	14936.00	18150	20220810	-34.82	10630	20230710	11.29	16300	-27.42	20230426	10630	11.29	20230710	18150	-34.82	20220810	10630	11.29	20230710	2.12	N	084730	500	55 억		275803	N	N	0	N	00	N
100	20230713	140620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11840	-290	5	-2.39	526158810	43421	135.66	12160	12560	11820	15760	8500	12130	12117.61	2.48	0	-552	12643	12386	11943	11686	11243	12515	11815	56	3630	500	8490	10	1	11109424	1315	44.85	0.79	12	0.39	264.00	14936.00	18150	20220810	-34.77	10630	20230710	11.38	16300	-27.36	20230426	10630	11.38	20230710	18150	-34.77	20220810	10630	11.38	20230710	2.12	N	084730	500	55 억		275803	N	N	0	N	00	N
101	20230713	130624	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12110	-20	5	-0.16	408469690	33530	104.76	12160	12560	12000	15760	8500	12130	12182.22	2.48	0	-920	12643	12386	11943	11686	11243	12515	11815	56	3630	500	8490	10	1	11109424	1345	45.87	0.81	12	0.30	264.00	14936.00	18150	20220810	-33.28	10630	20230710	13.92	16300	-25.71	20230426	10630	13.92	20230710	18150	-33.28	20220810	10630	13.92	20230710	2.12	N	084730	500	55 억		275803	N	N	0	N	00	N
102	20230713	120619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12020	-110	5	-0.91	368162400	30186	94.31	12160	12560	12020	15760	8500	12130	12196.46	2.48	0	119	12643	12386	11943	11686	11243	12515	11815	56	3630	500	8490	10	1	11109424	1335	45.53	0.80	12	0.27	264.00	14936.00	18150	20220810	-33.77	10630	20230710	13.08	16300	-26.26	20230426	10630	13.08	20230710	18150	-33.77	20220810	10630	13.08	20230710	2.12	N	084730	500	55 억		275803	N	N	0	N	00	N
103	20230713	110624	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12100	-30	5	-0.25	349427420	28632	89.46	12160	12560	12020	15760	8500	12130	12204.09	2.48	0	311	12643	12386	11943	11686	11243	12515	11815	56	3630	500	8490	10	1	11109424	1344	45.83	0.81	12	0.26	264.00	14936.00	18150	20220810	-33.33	10630	20230710	13.83	16300	-25.77	20230426	10630	13.83	20230710	18150	-33.33	20220810	10630	13.83	20230710	2.12	N	084730	500	55 억		275803	N	N	0	N	00	N
104	20230713	100621	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12070	-60	5	-0.49	293961710	24050	75.14	12160	12560	12020	15760	8500	12130	12222.94	2.48	0	203	12643	12386	11943	11686	11243	12515	11815	56	3630	500	8490	10	1	11109424	1341	45.72	0.81	12	0.22	264.00	14936.00	18150	20220810	-33.50	10630	20230710	13.55	16300	-25.95	20230426	10630	13.55	20230710	18150	-33.50	20220810	10630	13.55	20230710	2.12	N	084730	500	55 억		275803	N	N	0	N	00	N
105	20230713	090555	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12110	-20	5	-0.16	34834140	2875	8.98	12160	12160	12020	15760	8500	12130	12116.22	2.48	0	-1302	12643	12386	11943	11686	11243	12515	11815	56	3630	500	8490	10	1	11109424	1345	45.87	0.81	12	0.03	264.00	14936.00	18150	20220810	-33.28	10630	20230710	13.92	16300	-25.71	20230426	10630	13.92	20230710	18150	-33.28	20220810	10630	13.92	20230710	2.12	N	084730	500	55 억		275803	N	N	0	N	00	N
106	20230712	160619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12130	500	2	4.30	378584330	31828	149.44	11630	12200	11500	15110	8150	11630	11894.28	2.44	0	4945	11783	11706	11553	11476	11323	11745	11515	56	3480	500	8140	10	1	11109424	1348	45.95	0.81	12	0.29	264.00	14936.00	18150	20220810	-33.17	10630	20230710	14.11	16300	-25.58	20230426	10630	14.11	20230710	18150	-33.17	20220810	10630	14.11	20230710	2.13	N	084730	500	55 억		270748	N	N	0	N	00	N
107	20230712	150615	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12110	480	2	4.13	350433440	29506	138.54	11630	12200	11500	15110	8150	11630	11876.68	2.44	0	5081	11783	11706	11553	11476	11323	11745	11515	56	3480	500	8140	10	1	11109424	1345	45.87	0.81	12	0.27	264.00	14936.00	18150	20220810	-33.28	10630	20230710	13.92	16300	-25.71	20230426	10630	13.92	20230710	18150	-33.28	20220810	10630	13.92	20230710	2.13	N	084730	500	55 억		270748	N	N	0	N	00	N
108	20230712	140614	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12020	390	2	3.35	273664810	23159	108.74	11630	12100	11500	15110	8150	11630	11816.78	2.44	0	3353	11783	11706	11553	11476	11323	11745	11515	56	3480	500	8140	10	1	11109424	1335	45.53	0.80	12	0.21	264.00	14936.00	18150	20220810	-33.77	10630	20230710	13.08	16300	-26.26	20230426	10630	13.08	20230710	18150	-33.77	20220810	10630	13.08	20230710	2.13	N	084730	500	55 억		270748	N	N	0	N	00	N
109	20230712	130616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11770	140	2	1.20	123940150	10683	50.16	11630	11770	11500	15110	8150	11630	11601.62	2.44	0	1408	11783	11706	11553	11476	11323	11745	11515	56	3480	500	8140	10	1	11109424	1308	44.58	0.79	12	0.10	264.00	14936.00	18150	20220810	-35.15	10630	20230710	10.72	16300	-27.79	20230426	10630	10.72	20230710	18150	-35.15	20220810	10630	10.72	20230710	2.13	N	084730	500	55 억		270748	N	N	0	N	00	N
110	20230712	120616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11590	-40	5	-0.34	67461790	5841	27.43	11630	11630	11500	15110	8150	11630	11549.70	2.44	0	666	11783	11706	11553	11476	11323	11745	11515	56	3480	500	8140	10	1	11109424	1288	43.90	0.78	12	0.05	264.00	14936.00	18150	20220810	-36.14	10630	20230710	9.03	16300	-28.90	20230426	10630	9.03	20230710	18150	-36.14	20220810	10630	9.03	20230710	2.13	N	084730	500	55 억		270748	N	N	0	N	00	N
111	20230712	110616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11530	-100	5	-0.86	53977010	4673	21.94	11630	11630	11500	15110	8150	11630	11550.83	2.44	0	760	11783	11706	11553	11476	11323	11745	11515	56	3480	500	8140	10	1	11109424	1281	43.67	0.77	12	0.04	264.00	14936.00	18150	20220810	-36.47	10630	20230710	8.47	16300	-29.26	20230426	10630	8.47	20230710	18150	-36.47	20220810	10630	8.47	20230710	2.13	N	084730	500	55 억		270748	N	N	0	N	00	N
112	20230712	100618	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11530	-100	5	-0.86	44648620	3865	18.15	11630	11630	11500	15110	8150	11630	11552.04	2.44	0	943	11783	11706	11553	11476	11323	11745	11515	56	3480	500	8140	10	1	11109424	1281	43.67	0.77	12	0.03	264.00	14936.00	18150	20220810	-36.47	10630	20230710	8.47	16300	-29.26	20230426	10630	8.47	20230710	18150	-36.47	20220810	10630	8.47	20230710	2.13	N	084730	500	55 억		270748	N	N	0	N	00	N
113	20230712	090618	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11620	-10	5	-0.09	2686250	231	1.08	11630	11630	11620	15110	8150	11630	11628.79	2.44	0	-36	11783	11706	11553	11476	11323	11745	11515	56	3480	500	8140	10	1	11109424	1291	44.02	0.78	12	0.00	264.00	14936.00	18150	20220810	-35.98	10630	20230710	9.31	16300	-28.71	20230426	10630	9.31	20230710	18150	-35.98	20220810	10630	9.31	20230710	2.13	N	084730	500	55 억		270748	N	N	0	N	00	N
114	20230711	160608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11630	230	2	2.02	242972860	21086	74.34	11500	11630	11400	14820	7980	11400	11522.80	2.47	0	-3677	11913	11656	11143	10886	10373	11785	11015	56	3420	500	7980	10	1	11109424	1292	44.05	0.78	12	0.19	264.00	14936.00	18150	20220810	-35.92	10630	20230710	9.41	16300	-28.65	20230426	10630	9.41	20230710	18150	-35.92	20220810	10630	9.41	20230710	2.13	N	084730	500	55 억		274425	N	N	0	N	00	N
115	20230711	150609	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11620	220	2	1.93	198893590	17284	60.94	11500	11620	11400	14820	7980	11400	11507.38	2.47	0	-3686	11913	11656	11143	10886	10373	11785	11015	56	3420	500	7980	10	1	11109424	1291	44.02	0.78	12	0.16	264.00	14936.00	18150	20220810	-35.98	10630	20230710	9.31	16300	-28.71	20230426	10630	9.31	20230710	18150	-35.98	20220810	10630	9.31	20230710	2.13	N	084730	500	55 억		274425	N	N	0	N	00	N
116	20230711	140604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11460	60	2	0.53	163162780	14188	50.02	11500	11560	11400	14820	7980	11400	11500.05	2.47	0	-4859	11913	11656	11143	10886	10373	11785	11015	56	3420	500	7980	10	1	11109424	1273	43.41	0.77	12	0.13	264.00	14936.00	18150	20220810	-36.86	10630	20230710	7.81	16300	-29.69	20230426	10630	7.81	20230710	18150	-36.86	20220810	10630	7.81	20230710	2.13	N	084730	500	55 억		274425	N	N	0	N	00	N
117	20230711	130557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11490	90	2	0.79	124019450	10781	38.01	11500	11560	11400	14820	7980	11400	11503.52	2.47	0	-3637	11913	11656	11143	10886	10373	11785	11015	56	3420	500	7980	10	1	11109424	1276	43.52	0.77	12	0.10	264.00	14936.00	18150	20220810	-36.69	10630	20230710	8.09	16300	-29.51	20230426	10630	8.09	20230710	18150	-36.69	20220810	10630	8.09	20230710	2.13	N	084730	500	55 억		274425	N	N	0	N	00	N
118	20230711	120612	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11520	120	2	1.05	108464380	9428	33.24	11500	11560	11400	14820	7980	11400	11504.50	2.47	0	-3377	11913	11656	11143	10886	10373	11785	11015	56	3420	500	7980	10	1	11109424	1280	43.64	0.77	12	0.08	264.00	14936.00	18150	20220810	-36.53	10630	20230710	8.37	16300	-29.33	20230426	10630	8.37	20230710	18150	-36.53	20220810	10630	8.37	20230710	2.13	N	084730	500	55 억		274425	N	N	0	N	00	N
119	20230711	110614	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11550	150	2	1.32	98029070	8523	30.05	11500	11560	11400	14820	7980	11400	11501.71	2.47	0	-3075	11913	11656	11143	10886	10373	11785	11015	56	3420	500	7980	10	1	11109424	1283	43.75	0.77	12	0.08	264.00	14936.00	18150	20220810	-36.36	10630	20230710	8.65	16300	-29.14	20230426	10630	8.65	20230710	18150	-36.36	20220810	10630	8.65	20230710	2.13	N	084730	500	55 억		274425	N	N	0	N	00	N
120	20230711	100612	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11540	140	2	1.23	61812430	5373	18.94	11500	11560	11400	14820	7980	11400	11504.27	2.47	0	-579	11913	11656	11143	10886	10373	11785	11015	56	3420	500	7980	10	1	11109424	1282	43.71	0.77	12	0.05	264.00	14936.00	18150	20220810	-36.42	10630	20230710	8.56	16300	-29.20	20230426	10630	8.56	20230710	18150	-36.42	20220810	10630	8.56	20230710	2.13	N	084730	500	55 억		274425	N	N	0	N	00	N
121	20230711	090611	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	11500	100	2	0.88	26481650	2304	8.12	11500	11500	11400	14820	7980	11400	11493.77	2.47	0	-1099	11913	11656	11143	10886	10373	11785	11015	56	3420	500	7980	10	1	11109424	1278	43.56	0.77	12	0.02	264.00	14936.00	18150	20220810	-36.64	10630	20230710	8.18	16300	-29.45	20230426	10630	8.18	20230710	18150	-36.64	20220810	10630	8.18	20230710	2.13	N	084730	500	55 억		274425	N	N	0	N	00	N
122	20230710	160607	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11400	210	2	1.88	316470510	28284	74.17	11190	11400	10630	14540	7840	11190	11188.03	2.43	0	4418	11810	11500	11330	11020	10850	11415	10935	56	3350	500	7830	10	1	11109424	1266	43.18	0.76	12	0.25	264.00	14936.00	18150	20220810	-37.19	10630	20230710	7.24	16300	-30.06	20230426	10630	7.24	20230710	18150	-37.19	20220810	10630	7.24	20230710	2.12	N	084730	500	55 억		270002	N	N	0	N	00	N
123	20230710	150607	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11290	100	2	0.89	273206900	24460	64.14	11190	11350	10630	14540	7840	11190	11169.54	2.43	0	4899	11810	11500	11330	11020	10850	11415	10935	56	3350	500	7830	10	1	11109424	1254	42.77	0.76	12	0.22	264.00	14936.00	18150	20220810	-37.80	10630	20230710	6.21	16300	-30.74	20230426	10630	6.21	20230710	18150	-37.80	20220810	10630	6.21	20230710	2.12	N	084730	500	55 억		270002	N	N	0	N	00	N
124	20230710	140601	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11290	100	2	0.89	249149480	22326	58.55	11190	11350	10630	14540	7840	11190	11159.61	2.43	0	5002	11810	11500	11330	11020	10850	11415	10935	56	3350	500	7830	10	1	11109424	1254	42.77	0.76	12	0.20	264.00	14936.00	18150	20220810	-37.80	10630	20230710	6.21	16300	-30.74	20230426	10630	6.21	20230710	18150	-37.80	20220810	10630	6.21	20230710	2.12	N	084730	500	55 억		270002	N	N	0	N	00	N
125	20230710	130556	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11200	10	2	0.09	209359100	18805	49.31	11190	11300	10630	14540	7840	11190	11133.16	2.43	0	4628	11810	11500	11330	11020	10850	11415	10935	56	3350	500	7830	10	1	11109424	1244	42.42	0.75	12	0.17	264.00	14936.00	18150	20220810	-38.29	10630	20230710	5.36	16300	-31.29	20230426	10630	5.36	20230710	18150	-38.29	20220810	10630	5.36	20230710	2.12	N	084730	500	55 억		270002	N	N	0	N	00	N
126	20230710	120608	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11300	110	2	0.98	189802250	17063	44.75	11190	11300	10630	14540	7840	11190	11123.62	2.43	0	3878	11810	11500	11330	11020	10850	11415	10935	56	3350	500	7830	10	1	11109424	1255	42.80	0.76	12	0.15	264.00	14936.00	18150	20220810	-37.74	10630	20230710	6.30	16300	-30.67	20230426	10630	6.30	20230710	18150	-37.74	20220810	10630	6.30	20230710	2.12	N	084730	500	55 억		270002	N	N	0	N	00	N
127	20230710	110608	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11300	110	2	0.98	179556730	16154	42.36	11190	11300	10630	14540	7840	11190	11115.31	2.43	0	3653	11810	11500	11330	11020	10850	11415	10935	56	3350	500	7830	10	1	11109424	1255	42.80	0.76	12	0.15	264.00	14936.00	18150	20220810	-37.74	10630	20230710	6.30	16300	-30.67	20230426	10630	6.30	20230710	18150	-37.74	20220810	10630	6.30	20230710	2.12	N	084730	500	55 억		270002	N	N	0	N	00	N
128	20230710	100608	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11210	20	2	0.18	128886130	11658	30.57	11190	11220	10630	14540	7840	11190	11055.60	2.43	0	3469	11810	11500	11330	11020	10850	11415	10935	56	3350	500	7830	10	1	11109424	1245	42.46	0.75	12	0.10	264.00	14936.00	18150	20220810	-38.24	10630	20230710	5.46	16300	-31.23	20230426	10630	5.46	20230710	18150	-38.24	20220810	10630	5.46	20230710	2.12	N	084730	500	55 억		270002	N	N	0	N	00	N
129	20230710	090602	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11100	-90	5	-0.80	26707740	2424	6.36	11190	11190	10630	14540	7840	11190	11018.04	2.43	0	-473	11810	11500	11330	11020	10850	11415	10935	56	3350	500	7830	10	1	11109424	1233	42.05	0.74	12	0.02	264.00	14936.00	18150	20220810	-38.84	10630	20230710	4.42	16300	-31.90	20230426	10630	4.42	20230710	18150	-38.84	20220810	10630	4.42	20230710	2.12	N	084730	500	55 억		270002	N	N	0	N	00	N
130	20230707	160559	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11190	-420	5	-3.62	430741630	38098	57.81	11600	11640	11160	15090	8130	11610	11306.80	2.42	0	1383	12276	11942	11756	11422	11236	11850	11330	56	3480	500	8120	10	1	11109424	1243	42.39	0.75	12	0.34	264.00	14936.00	18150	20220810	-38.35	11160	20230707	0.27	16300	-31.35	20230426	11160	0.27	20230707	18150	-38.35	20220810	11160	0.27	20230707	2.11	N	084730	500	55 억		268560	N	N	0	N	00	N
131	20230707	150601	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11200	-410	5	-3.53	363154310	32049	48.63	11600	11640	11160	15090	8130	11610	11331.22	2.42	0	1436	12276	11942	11756	11422	11236	11850	11330	56	3480	500	8120	10	1	11109424	1244	42.42	0.75	12	0.29	264.00	14936.00	18150	20220810	-38.29	11160	20230707	0.36	16300	-31.29	20230426	11160	0.36	20230707	18150	-38.29	20220810	11160	0.36	20230707	2.11	N	084730	500	55 억		268560	N	N	0	N	00	N
132	20230707	140611	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11240	-370	5	-3.19	285934440	25158	38.17	11600	11640	11170	15090	8130	11610	11365.55	2.42	0	1450	12276	11942	11756	11422	11236	11850	11330	56	3480	500	8120	10	1	11109424	1249	42.58	0.75	12	0.23	264.00	14936.00	18150	20220810	-38.07	11170	20230707	0.63	16300	-31.04	20230426	11170	0.63	20230707	18150	-38.07	20220810	11170	0.63	20230707	2.11	N	084730	500	55 억		268560	N	N	0	N	00	N
133	20230707	130606	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11260	-350	5	-3.01	212262560	18590	28.21	11600	11640	11200	15090	8130	11610	11418.10	2.42	0	1723	12276	11942	11756	11422	11236	11850	11330	56	3480	500	8120	10	1	11109424	1251	42.65	0.75	12	0.17	264.00	14936.00	18150	20220810	-37.96	11200	20230707	0.54	16300	-30.92	20230426	11200	0.54	20230707	18150	-37.96	20220810	11200	0.54	20230707	2.11	N	084730	500	55 억		268560	N	N	0	N	00	N
134	20230707	120606	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11270	-340	5	-2.93	186468070	16300	24.73	11600	11640	11200	15090	8130	11610	11439.76	2.42	0	2021	12276	11942	11756	11422	11236	11850	11330	56	3480	500	8120	10	1	11109424	1252	42.69	0.75	12	0.15	264.00	14936.00	18150	20220810	-37.91	11200	20230707	0.62	16300	-30.86	20230426	11200	0.62	20230707	18150	-37.91	20220810	11200	0.62	20230707	2.11	N	084730	500	55 억		268560	N	N	0	N	00	N
135	20230707	110607	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11350	-260	5	-2.24	130468130	11329	17.19	11600	11640	11330	15090	8130	11610	11516.30	2.42	0	646	12276	11942	11756	11422	11236	11850	11330	56	3480	500	8120	10	1	11109424	1261	42.99	0.76	12	0.10	264.00	14936.00	18150	20220810	-37.47	11330	20230707	0.18	16300	-30.37	20230426	11330	0.18	20230707	18150	-37.47	20220810	11330	0.18	20230707	2.11	N	084730	500	55 억		268560	N	N	0	N	00	N
136	20230707	100601	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11480	-130	5	-1.12	80877000	7002	10.62	11600	11640	11470	15090	8130	11610	11550.56	2.42	0	-27	12276	11942	11756	11422	11236	11850	11330	56	3480	500	8120	10	1	11109424	1275	43.48	0.77	12	0.06	264.00	14936.00	18150	20220810	-36.75	11470	20230707	0.09	16300	-29.57	20230426	11470	0.09	20230707	18150	-36.75	20220810	11470	0.09	20230707	2.11	N	084730	500	55 억		268560	N	N	0	N	00	N
137	20230707	090602	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11540	-70	5	-0.60	17018960	1473	2.24	11600	11600	11510	15090	8130	11610	11553.94	2.42	0	-79	12276	11942	11756	11422	11236	11850	11330	56	3480	500	8120	10	1	11109424	1282	43.71	0.77	12	0.01	264.00	14936.00	18150	20220810	-36.42	11510	20230707	0.26	16300	-29.20	20230426	11510	0.26	20230707	18150	-36.42	20220810	11510	0.26	20230707	2.11	N	084730	500	55 억		268560	N	N	0	N	00	N
138	20230706	160602	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11610	-500	5	-4.13	768743530	65355	137.73	12010	12090	11570	15740	8480	12110	11763.12	2.50	0	-8645	12483	12296	12193	12006	11903	12245	11955	56	3630	500	8470	10	1	11109424	1290	43.98	0.78	12	0.59	264.00	14936.00	18150	20220810	-36.03	11570	20230706	0.35	16300	-28.77	20230426	11570	0.35	20230706	18150	-36.03	20220810	11570	0.35	20230706	2.09	N	084730	500	55 억		277208	N	N	0	N	00	N
139	20230706	150603	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11580	-530	5	-4.38	725045200	61589	129.79	12010	12090	11570	15740	8480	12110	11772.32	2.50	0	-7621	12483	12296	12193	12006	11903	12245	11955	56	3630	500	8470	10	1	11109424	1286	43.86	0.78	12	0.55	264.00	14936.00	18150	20220810	-36.20	11570	20230706	0.09	16300	-28.96	20230426	11570	0.09	20230706	18150	-36.20	20220810	11570	0.09	20230706	2.09	N	084730	500	55 억		277208	N	N	0	N	00	N
140	20230706	140603	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11660	-450	5	-3.72	621290810	52633	110.92	12010	12090	11570	15740	8480	12110	11804.21	2.50	0	-8158	12483	12296	12193	12006	11903	12245	11955	56	3630	500	8470	10	1	11109424	1295	44.17	0.78	12	0.47	264.00	14936.00	18150	20220810	-35.76	11570	20230706	0.78	16300	-28.47	20230426	11570	0.78	20230706	18150	-35.76	20220810	11570	0.78	20230706	2.09	N	084730	500	55 억		277208	N	N	0	N	00	N
141	20230706	130602	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11780	-330	5	-2.73	491750150	41558	87.58	12010	12090	11730	15740	8480	12110	11832.86	2.50	0	-7813	12483	12296	12193	12006	11903	12245	11955	56	3630	500	8470	10	1	11109424	1309	44.62	0.79	12	0.37	264.00	14936.00	18150	20220810	-35.10	11730	20230706	0.43	16300	-27.73	20230426	11730	0.43	20230706	18150	-35.10	20220810	11730	0.43	20230706	2.09	N	084730	500	55 억		277208	N	N	0	N	00	N
142	20230706	120600	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11800	-310	5	-2.56	386802270	32643	68.79	12010	12090	11780	15740	8480	12110	11849.47	2.50	0	-2455	12483	12296	12193	12006	11903	12245	11955	56	3630	500	8470	10	1	11109424	1311	44.70	0.79	12	0.29	264.00	14936.00	18150	20220810	-34.99	11780	20230706	0.17	16300	-27.61	20230426	11780	0.17	20230706	18150	-34.99	20220810	11780	0.17	20230706	2.09	N	084730	500	55 억		277208	N	N	0	N	00	N
143	20230706	110606	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11880	-230	5	-1.90	323402030	27273	57.48	12010	12090	11780	15740	8480	12110	11857.96	2.50	0	-2169	12483	12296	12193	12006	11903	12245	11955	56	3630	500	8470	10	1	11109424	1320	45.00	0.80	12	0.25	264.00	14936.00	18150	20220810	-34.55	11780	20230706	0.85	16300	-27.12	20230426	11780	0.85	20230706	18150	-34.55	20220810	11780	0.85	20230706	2.09	N	084730	500	55 억		277208	N	N	0	N	00	N
144	20230706	100601	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	11860	-250	5	-2.06	274497630	23144	48.77	12010	12090	11780	15740	8480	12110	11860.42	2.50	0	-2237	12483	12296	12193	12006	11903	12245	11955	56	3630	500	8470	10	1	11109424	1318	44.92	0.79	12	0.21	264.00	14936.00	18150	20220810	-34.66	11780	20230706	0.68	16300	-27.24	20230426	11780	0.68	20230706	18150	-34.66	20220810	11780	0.68	20230706	2.09	N	084730	500	55 억		277208	N	N	0	N	00	N
145	20230706	090601	55	40.00	KOSDAQ	신저가	통신장비	N	N	N	Y	40	N	12030	-80	5	-0.66	30555030	2548	5.37	12010	12090	11880	15740	8480	12110	11991.77	2.50	0	-412	12483	12296	12193	12006	11903	12245	11955	56	3630	500	8470	10	1	11109424	1336	45.57	0.81	12	0.02	264.00	14936.00	18150	20220810	-33.72	11880	20230706	1.26	16300	-26.20	20230426	11880	1.26	20230706	18150	-33.72	20220810	11880	1.26	20230706	2.09	N	084730	500	55 억		277208	N	N	0	N	00	N
146	20230705	160558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12110	-240	5	-1.94	575498060	47287	125.47	12350	12380	12090	16050	8650	12350	12170.50	2.55	0	-5688	12963	12656	12503	12196	12043	12580	12120	56	3700	500	8640	10	1	11109424	1345	45.87	0.81	12	0.43	264.00	14936.00	18150	20220810	-33.28	11750	20220704	3.06	16300	-25.71	20230426	12080	0.25	20230314	18150	-33.28	20220810	12080	0.25	20230314	2.08	N	084730	500	55 억		282855	N	N	0	N	00	N
147	20230705	150557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12100	-250	5	-2.02	545209630	44784	118.83	12350	12380	12100	16050	8650	12350	12174.21	2.55	0	-5636	12963	12656	12503	12196	12043	12580	12120	56	3700	500	8640	10	1	11109424	1344	45.83	0.81	12	0.40	264.00	14936.00	18150	20220810	-33.33	11750	20220704	2.98	16300	-25.77	20230426	12080	0.17	20230314	18150	-33.33	20220810	12080	0.17	20230314	2.08	N	084730	500	55 억		282855	N	N	0	N	00	N
148	20230705	140552	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12230	-120	5	-0.97	486744940	39957	106.02	12350	12380	12100	16050	8650	12350	12181.72	2.55	0	-5492	12963	12656	12503	12196	12043	12580	12120	56	3700	500	8640	10	1	11109424	1359	46.33	0.82	12	0.36	264.00	14936.00	18150	20220810	-32.62	11750	20220704	4.09	16300	-24.97	20230426	12080	1.24	20230314	18150	-32.62	20220810	12080	1.24	20230314	2.08	N	084730	500	55 억		282855	N	N	0	N	00	N
149	20230705	130553	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12150	-200	5	-1.62	451093850	37027	98.24	12350	12380	12100	16050	8650	12350	12182.84	2.55	0	-4790	12963	12656	12503	12196	12043	12580	12120	56	3700	500	8640	10	1	11109424	1350	46.02	0.81	12	0.33	264.00	14936.00	18150	20220810	-33.06	11750	20220704	3.40	16300	-25.46	20230426	12080	0.58	20230314	18150	-33.06	20220810	12080	0.58	20230314	2.08	N	084730	500	55 억		282855	N	N	0	N	00	N
150	20230705	120551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12150	-200	5	-1.62	309014890	25308	67.15	12350	12380	12140	16050	8650	12350	12210.17	2.55	0	-5107	12963	12656	12503	12196	12043	12580	12120	56	3700	500	8640	10	1	11109424	1350	46.02	0.81	12	0.23	264.00	14936.00	18150	20220810	-33.06	11750	20220704	3.40	16300	-25.46	20230426	12080	0.58	20230314	18150	-33.06	20220810	12080	0.58	20230314	2.08	N	084730	500	55 억		282855	N	N	0	N	00	N
151	20230705	110557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12180	-170	5	-1.38	242620030	19852	52.67	12350	12380	12140	16050	8650	12350	12221.44	2.55	0	-4567	12963	12656	12503	12196	12043	12580	12120	56	3700	500	8640	10	1	11109424	1353	46.14	0.82	12	0.18	264.00	14936.00	18150	20220810	-32.89	11750	20220704	3.66	16300	-25.28	20230426	12080	0.83	20230314	18150	-32.89	20220810	12080	0.83	20230314	2.08	N	084730	500	55 억		282855	N	N	0	N	00	N
152	20230705	100554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12200	-150	5	-1.21	145262270	11883	31.53	12350	12380	12140	16050	8650	12350	12224.38	2.55	0	-3228	12963	12656	12503	12196	12043	12580	12120	56	3700	500	8640	10	1	11109424	1355	46.21	0.82	12	0.11	264.00	14936.00	18150	20220810	-32.78	11750	20220704	3.83	16300	-25.15	20230426	12080	0.99	20230314	18150	-32.78	20220810	12080	0.99	20230314	2.08	N	084730	500	55 억		282855	N	N	0	N	00	N
153	20230705	090552	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12370	20	2	0.16	5062220	410	1.09	12350	12380	12310	16050	8650	12350	12346.88	2.55	0	-1	12963	12656	12503	12196	12043	12580	12120	56	3700	500	8640	10	1	11109424	1374	46.86	0.83	12	0.00	264.00	14936.00	18150	20220810	-31.85	11750	20220704	5.28	16300	-24.11	20230426	12080	2.40	20230314	18150	-31.85	20220810	12080	2.40	20230314	2.08	N	084730	500	55 억		282855	N	N	0	N	00	N
154	20230704	160550	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12350	-120	5	-0.96	464693490	37360	73.67	12550	12810	12350	16210	8730	12470	12438.89	2.56	0	-2073	12883	12676	12543	12336	12203	12610	12270	56	3740	500	8720	10	1	11109424	1372	46.78	0.83	12	0.34	264.00	14936.00	18150	20220810	-31.96	11750	20220704	5.11	16300	-24.23	20230426	12080	2.24	20230314	18150	-31.96	20220810	11750	5.11	20220704	2.11	N	084730	500	55 억		284907	N	N	0	N	00	N
155	20230704	150544	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12360	-110	5	-0.88	401318030	32230	63.55	12550	12810	12360	16210	8730	12470	12451.69	2.56	0	-1781	12883	12676	12543	12336	12203	12610	12270	56	3740	500	8720	10	1	11109424	1373	46.82	0.83	12	0.29	264.00	14936.00	18150	20220810	-31.90	11750	20220704	5.19	16300	-24.17	20230426	12080	2.32	20230314	18150	-31.90	20220810	11750	5.19	20220704	2.11	N	084730	500	55 억		284907	N	N	0	N	00	N
156	20230704	140549	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12400	-70	5	-0.56	336915740	27028	53.29	12550	12810	12390	16210	8730	12470	12465.43	2.56	0	-2015	12883	12676	12543	12336	12203	12610	12270	56	3740	500	8720	10	1	11109424	1378	46.97	0.83	12	0.24	264.00	14936.00	18150	20220810	-31.68	11750	20220704	5.53	16300	-23.93	20230426	12080	2.65	20230314	18150	-31.68	20220810	11750	5.53	20220704	2.11	N	084730	500	55 억		284907	N	N	0	N	00	N
157	20230704	130541	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12410	-60	5	-0.48	265801080	21297	41.99	12550	12810	12390	16210	8730	12470	12480.68	2.56	0	-2022	12883	12676	12543	12336	12203	12610	12270	56	3740	500	8720	10	1	11109424	1379	47.01	0.83	12	0.19	264.00	14936.00	18150	20220810	-31.63	11750	20220704	5.62	16300	-23.87	20230426	12080	2.73	20230314	18150	-31.63	20220810	11750	5.62	20220704	2.11	N	084730	500	55 억		284907	N	N	0	N	00	N
158	20230704	120546	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12430	-40	5	-0.32	215669040	17261	34.04	12550	12810	12390	16210	8730	12470	12494.59	2.56	0	-2409	12883	12676	12543	12336	12203	12610	12270	56	3740	500	8720	10	1	11109424	1381	47.08	0.83	12	0.16	264.00	14936.00	18150	20220810	-31.52	11750	20220704	5.79	16300	-23.74	20230426	12080	2.90	20230314	18150	-31.52	20220810	11750	5.79	20220704	2.11	N	084730	500	55 억		284907	N	N	0	N	00	N
159	20230704	110542	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12420	-50	5	-0.40	199142450	15931	31.41	12550	12810	12390	16210	8730	12470	12500.31	2.56	0	-2566	12883	12676	12543	12336	12203	12610	12270	56	3740	500	8720	10	1	11109424	1380	47.05	0.83	12	0.14	264.00	14936.00	18150	20220810	-31.57	11750	20220704	5.70	16300	-23.80	20230426	12080	2.81	20230314	18150	-31.57	20220810	11750	5.70	20220704	2.11	N	084730	500	55 억		284907	N	N	0	N	00	N
160	20230704	100540	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12420	-50	5	-0.40	140889010	11239	22.16	12550	12810	12420	16210	8730	12470	12535.72	2.56	0	-3360	12883	12676	12543	12336	12203	12610	12270	56	3740	500	8720	10	1	11109424	1380	47.05	0.83	12	0.10	264.00	14936.00	18150	20220810	-31.57	11750	20220704	5.70	16300	-23.80	20230426	12080	2.81	20230314	18150	-31.57	20220810	11750	5.70	20220704	2.11	N	084730	500	55 억		284907	N	N	0	N	00	N
161	20230704	090540	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12640	170	2	1.36	31377360	2484	4.90	12550	12810	12550	16210	8730	12470	12631.79	2.56	0	2	12883	12676	12543	12336	12203	12610	12270	56	3740	500	8720	10	1	11109424	1404	47.88	0.85	12	0.02	264.00	14936.00	18150	20220810	-30.36	11750	20220704	7.57	16300	-22.45	20230426	12080	4.64	20230314	18150	-30.36	20220810	11750	7.57	20220704	2.11	N	084730	500	55 억		284907	N	N	0	N	00	N
162	20230703	160533	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12470	-70	5	-0.56	636566280	50709	234.39	12540	12750	12410	16300	8780	12540	12553.59	2.42	0	13340	12913	12726	12603	12416	12293	12665	12355	56	3760	500	8770	10	1	11109424	1385	47.23	0.83	12	0.46	264.00	14936.00	18150	20220810	-31.29	11750	20220704	6.13	16300	-23.50	20230426	12080	3.23	20230314	18150	-31.29	20220810	11750	6.13	20220704	2.15	N	084730	500	55 억		269122	N	N	0	N	00	N
163	20230703	150539	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12470	-70	5	-0.56	620512140	49422	228.45	12540	12750	12410	16300	8780	12540	12555.38	2.42	0	13366	12913	12726	12603	12416	12293	12665	12355	56	3760	500	8770	10	1	11109424	1385	47.23	0.83	12	0.44	264.00	14936.00	18150	20220810	-31.29	11750	20220704	6.13	16300	-23.50	20230426	12080	3.23	20230314	18150	-31.29	20220810	11750	6.13	20220704	2.15	N	084730	500	55 억		269122	N	N	0	N	00	N
164	20230703	140539	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12420	-120	5	-0.96	556646820	44303	204.78	12540	12750	12410	16300	8780	12540	12564.54	2.42	0	12893	12913	12726	12603	12416	12293	12665	12355	56	3760	500	8770	10	1	11109424	1380	47.05	0.83	12	0.40	264.00	14936.00	18150	20220810	-31.57	11750	20220704	5.70	16300	-23.80	20230426	12080	2.81	20230314	18150	-31.57	20220810	11750	5.70	20220704	2.15	N	084730	500	55 억		269122	N	N	0	N	00	N
165	20230703	130534	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12470	-70	5	-0.56	486337370	38654	178.67	12540	12750	12410	16300	8780	12540	12581.81	2.42	0	13622	12913	12726	12603	12416	12293	12665	12355	56	3760	500	8770	10	1	11109424	1385	47.23	0.83	12	0.35	264.00	14936.00	18150	20220810	-31.29	11750	20220704	6.13	16300	-23.50	20230426	12080	3.23	20230314	18150	-31.29	20220810	11750	6.13	20220704	2.15	N	084730	500	55 억		269122	N	N	0	N	00	N
166	20230703	120541	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12520	-20	5	-0.16	422900060	33566	155.15	12540	12750	12410	16300	8780	12540	12599.06	2.42	0	14138	12913	12726	12603	12416	12293	12665	12355	56	3760	500	8770	10	1	11109424	1391	47.42	0.84	12	0.30	264.00	14936.00	18150	20220810	-31.02	11750	20220704	6.55	16300	-23.19	20230426	12080	3.64	20230314	18150	-31.02	20220810	11750	6.55	20220704	2.15	N	084730	500	55 억		269122	N	N	0	N	00	N
167	20230703	110536	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12750	210	2	1.67	177248880	14039	64.89	12540	12750	12540	16300	8780	12540	12625.46	2.42	0	2824	12913	12726	12603	12416	12293	12665	12355	56	3760	500	8770	10	1	11109424	1416	48.30	0.85	12	0.13	264.00	14936.00	18150	20220810	-29.75	11750	20220704	8.51	16300	-21.78	20230426	12080	5.55	20230314	18150	-29.75	20220810	11750	8.51	20220704	2.15	N	084730	500	55 억		269122	N	N	0	N	00	N
168	20230703	100528	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12660	120	2	0.96	51722730	4102	18.96	12540	12730	12540	16300	8780	12540	12609.15	2.42	0	2510	12913	12726	12603	12416	12293	12665	12355	56	3760	500	8770	10	1	11109424	1406	47.95	0.85	12	0.04	264.00	14936.00	18150	20220810	-30.25	11750	20220704	7.74	16300	-22.33	20230426	12080	4.80	20230314	18150	-30.25	20220810	11750	7.74	20220704	2.15	N	084730	500	55 억		269122	N	N	0	N	00	N
169	20230703	090532	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12690	150	2	1.20	22094290	1754	8.11	12540	12730	12540	16300	8780	12540	12596.52	2.42	0	1339	12913	12726	12603	12416	12293	12665	12355	56	3760	500	8770	10	1	11109424	1410	48.07	0.85	12	0.02	264.00	14936.00	18150	20220810	-30.08	11750	20220704	8.00	16300	-22.15	20230426	12080	5.05	20230314	18150	-30.08	20220810	11750	8.00	20220704	2.15	N	084730	500	55 억		269122	N	N	0	N	00	N