KissMeData/389020/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	161219	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28850	-500	5	-1.70	845746650	29470	96.41	30000	30000	28400	38150	20550	29350	28696.54	0.92	0	-2281	30283	29816	29083	28616	27883	30050	28850	32	8800	500	20540	50	1	6197730	1788	244.49	8.03	12	0.48	118.00	3592.00	60200	20230330	-52.08	27000	20230726	6.85	60200	-52.08	20230330	27000	6.85	20230726	60200	-52.08	20230330	27000	6.85	20230726	2.28	N	389020	500	32 억		57076	N	N	0	N	00	N
3	20230731	151216	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28750	-600	5	-2.04	759804200	26486	86.65	30000	30000	28400	38150	20550	29350	28687.01	0.92	0	-1754	30283	29816	29083	28616	27883	30050	28850	32	8800	500	20540	50	1	6197730	1782	243.64	8.00	12	0.43	118.00	3592.00	60200	20230330	-52.24	27000	20230726	6.48	60200	-52.24	20230330	27000	6.48	20230726	60200	-52.24	20230330	27000	6.48	20230726	2.28	N	389020	500	32 억		57076	N	N	0	N	00	N
4	20230731	141223	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28650	-700	5	-2.39	661614000	23060	75.44	30000	30000	28400	38150	20550	29350	28690.98	0.92	0	-1221	30283	29816	29083	28616	27883	30050	28850	32	8800	500	20540	50	1	6197730	1776	242.80	7.98	12	0.37	118.00	3592.00	60200	20230330	-52.41	27000	20230726	6.11	60200	-52.41	20230330	27000	6.11	20230726	60200	-52.41	20230330	27000	6.11	20230726	2.28	N	389020	500	32 억		57076	N	N	0	N	00	N
5	20230731	131227	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28900	-450	5	-1.53	612934400	21368	69.91	30000	30000	28400	38150	20550	29350	28684.69	0.92	0	-744	30283	29816	29083	28616	27883	30050	28850	32	8800	500	20540	50	1	6197730	1791	244.92	8.05	12	0.34	118.00	3592.00	60200	20230330	-51.99	27000	20230726	7.04	60200	-51.99	20230330	27000	7.04	20230726	60200	-51.99	20230330	27000	7.04	20230726	2.28	N	389020	500	32 억		57076	N	N	0	N	00	N
6	20230731	121233	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28950	-400	5	-1.36	568493250	19830	64.87	30000	30000	28400	38150	20550	29350	28668.34	0.92	0	-495	30283	29816	29083	28616	27883	30050	28850	32	8800	500	20540	50	1	6197730	1794	245.34	8.06	12	0.32	118.00	3592.00	60200	20230330	-51.91	27000	20230726	7.22	60200	-51.91	20230330	27000	7.22	20230726	60200	-51.91	20230330	27000	7.22	20230726	2.28	N	389020	500	32 억		57076	N	N	0	N	00	N
7	20230731	111237	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28700	-650	5	-2.21	490958450	17154	56.12	30000	30000	28400	38150	20550	29350	28620.64	0.92	0	-335	30283	29816	29083	28616	27883	30050	28850	32	8800	500	20540	50	1	6197730	1779	243.22	7.99	12	0.28	118.00	3592.00	60200	20230330	-52.33	27000	20230726	6.30	60200	-52.33	20230330	27000	6.30	20230726	60200	-52.33	20230330	27000	6.30	20230726	2.28	N	389020	500	32 억		57076	N	N	0	N	00	N
8	20230731	101232	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28450	-900	5	-3.07	309835750	10808	35.36	30000	30000	28400	38150	20550	29350	28667.26	0.92	0	-611	30283	29816	29083	28616	27883	30050	28850	32	8800	500	20540	50	1	6197730	1763	241.10	7.92	12	0.17	118.00	3592.00	60200	20230330	-52.74	27000	20230726	5.37	60200	-52.74	20230330	27000	5.37	20230726	60200	-52.74	20230330	27000	5.37	20230726	2.28	N	389020	500	32 억		57076	N	N	0	N	00	N
9	20230731	091220	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29200	-150	5	-0.51	23866650	809	2.65	30000	30000	29000	38150	20550	29350	29501.42	0.92	0	-741	30283	29816	29083	28616	27883	30050	28850	32	8800	500	20540	50	1	6197730	1810	247.46	8.13	12	0.01	118.00	3592.00	60200	20230330	-51.50	27000	20230726	8.15	60200	-51.50	20230330	27000	8.15	20230726	60200	-51.50	20230330	27000	8.15	20230726	2.28	N	389020	500	32 억		57076	N	N	0	N	00	N
10	20230728	161223	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29350	400	2	1.38	882766850	30460	90.52	28350	29550	28350	37600	20300	28950	28981.34	0.79	0	8476	30950	29950	28500	27500	26050	30450	28000	32	8650	500	20260	50	1	6197730	1819	248.73	8.17	12	0.49	118.00	3592.00	60200	20230330	-51.25	27000	20230726	8.70	60200	-51.25	20230330	27000	8.70	20230726	60200	-51.25	20230330	27000	8.70	20230726	2.37	N	389020	500	32 억		48694	N	N	0	N	00	N
11	20230728	151219	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29100	150	2	0.52	875532300	30212	89.78	28350	29550	28350	37600	20300	28950	28979.79	0.79	0	8472	30950	29950	28500	27500	26050	30450	28000	32	8650	500	20260	50	1	6197730	1804	246.61	8.10	12	0.49	118.00	3592.00	60200	20230330	-51.66	27000	20230726	7.78	60200	-51.66	20230330	27000	7.78	20230726	60200	-51.66	20230330	27000	7.78	20230726	2.37	N	389020	500	32 억		48694	N	N	0	N	00	N
12	20230728	141218	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28850	-100	5	-0.35	774538400	26719	79.40	28350	29550	28350	37600	20300	28950	28988.54	0.79	0	9631	30950	29950	28500	27500	26050	30450	28000	32	8650	500	20260	50	1	6197730	1788	244.49	8.03	12	0.43	118.00	3592.00	60200	20230330	-52.08	27000	20230726	6.85	60200	-52.08	20230330	27000	6.85	20230726	60200	-52.08	20230330	27000	6.85	20230726	2.37	N	389020	500	32 억		48694	N	N	0	N	00	N
13	20230728	131221	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29100	150	2	0.52	697817400	24070	71.53	28350	29550	28350	37600	20300	28950	28991.46	0.79	0	9395	30950	29950	28500	27500	26050	30450	28000	32	8650	500	20260	50	1	6197730	1804	246.61	8.10	12	0.39	118.00	3592.00	60200	20230330	-51.66	27000	20230726	7.78	60200	-51.66	20230330	27000	7.78	20230726	60200	-51.66	20230330	27000	7.78	20230726	2.37	N	389020	500	32 억		48694	N	N	0	N	00	N
14	20230728	121219	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29150	200	2	0.69	615882700	21262	63.19	28350	29550	28350	37600	20300	28950	28966.49	0.79	0	7854	30950	29950	28500	27500	26050	30450	28000	32	8650	500	20260	50	1	6197730	1807	247.03	8.12	12	0.34	118.00	3592.00	60200	20230330	-51.58	27000	20230726	7.96	60200	-51.58	20230330	27000	7.96	20230726	60200	-51.58	20230330	27000	7.96	20230726	2.37	N	389020	500	32 억		48694	N	N	0	N	00	N
15	20230728	111225	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29150	200	2	0.69	509811850	17620	52.36	28350	29550	28350	37600	20300	28950	28933.55	0.79	0	6530	30950	29950	28500	27500	26050	30450	28000	32	8650	500	20260	50	1	6197730	1807	247.03	8.12	12	0.28	118.00	3592.00	60200	20230330	-51.58	27000	20230726	7.96	60200	-51.58	20230330	27000	7.96	20230726	60200	-51.58	20230330	27000	7.96	20230726	2.37	N	389020	500	32 억		48694	N	N	0	N	00	N
16	20230728	101216	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28950	0	3	0.00	397651800	13766	40.91	28350	29550	28350	37600	20300	28950	28885.74	0.79	0	5214	30950	29950	28500	27500	26050	30450	28000	32	8650	500	20260	50	1	6197730	1794	245.34	8.06	12	0.22	118.00	3592.00	60200	20230330	-51.91	27000	20230726	7.22	60200	-51.91	20230330	27000	7.22	20230726	60200	-51.91	20230330	27000	7.22	20230726	2.37	N	389020	500	32 억		48694	N	N	0	N	00	N
17	20230728	091225	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29000	50	2	0.17	123181450	4261	12.66	28350	29550	28350	37600	20300	28950	28907.38	0.79	0	1313	30950	29950	28500	27500	26050	30450	28000	32	8650	500	20260	50	1	6197730	1797	245.76	8.07	12	0.07	118.00	3592.00	60200	20230330	-51.83	27000	20230726	7.41	60200	-51.83	20230330	27000	7.41	20230726	60200	-51.83	20230330	27000	7.41	20230726	2.37	N	389020	500	32 억		48694	N	N	0	N	00	N
18	20230727	161216	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28950	1250	2	4.51	953855550	33245	46.57	27050	29500	27050	36000	19400	27700	28692.32	0.66	3812	8120	30633	29166	28083	26616	25533	28625	26075	32	8300	500	19390	50	1	6197730	1794	245.34	8.06	12	0.54	118.00	3592.00	60200	20230330	-51.91	27000	20230726	7.22	60200	-51.91	20230330	27000	7.22	20230726	60200	-51.91	20230330	27000	7.22	20230726	2.50	N	389020	500	32 억		41047	N	N	0	N	00	N
19	20230727	151217	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28750	1050	2	3.79	917003250	31965	44.77	27050	29500	27050	36000	19400	27700	28688.66	0.66	3812	7884	30633	29166	28083	26616	25533	28625	26075	32	8300	500	19390	50	1	6197730	1782	243.64	8.00	12	0.52	118.00	3592.00	60200	20230330	-52.24	27000	20230726	6.48	60200	-52.24	20230330	27000	6.48	20230726	60200	-52.24	20230330	27000	6.48	20230726	2.50	N	389020	500	32 억		41047	N	N	0	N	00	N
20	20230727	141211	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28950	1250	2	4.51	700548950	24532	34.36	27050	29050	27050	36000	19400	27700	28557.59	0.66	3812	8781	30633	29166	28083	26616	25533	28625	26075	32	8300	500	19390	50	1	6197730	1794	245.34	8.06	12	0.40	118.00	3592.00	60200	20230330	-51.91	27000	20230726	7.22	60200	-51.91	20230330	27000	7.22	20230726	60200	-51.91	20230330	27000	7.22	20230726	2.50	N	389020	500	32 억		41047	N	N	0	N	00	N
21	20230727	131209	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28950	1250	2	4.51	614143650	21534	30.16	27050	29050	27050	36000	19400	27700	28520.86	0.66	3812	8061	30633	29166	28083	26616	25533	28625	26075	32	8300	500	19390	50	1	6197730	1794	245.34	8.06	12	0.35	118.00	3592.00	60200	20230330	-51.91	27000	20230726	7.22	60200	-51.91	20230330	27000	7.22	20230726	60200	-51.91	20230330	27000	7.22	20230726	2.50	N	389020	500	32 억		41047	N	N	0	N	00	N
22	20230727	121212	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28550	850	2	3.07	491946900	17271	24.19	27050	28850	27050	36000	19400	27700	28485.35	0.66	3812	6271	30633	29166	28083	26616	25533	28625	26075	32	8300	500	19390	50	1	6197730	1769	241.95	7.95	12	0.28	118.00	3592.00	60200	20230330	-52.57	27000	20230726	5.74	60200	-52.57	20230330	27000	5.74	20230726	60200	-52.57	20230330	27000	5.74	20230726	2.50	N	389020	500	32 억		41047	N	N	0	N	00	N
23	20230727	111215	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28800	1100	2	3.97	316912350	11130	15.59	27050	28850	27050	36000	19400	27700	28475.80	0.66	3812	2592	30633	29166	28083	26616	25533	28625	26075	32	8300	500	19390	50	1	6197730	1785	244.07	8.02	12	0.18	118.00	3592.00	60200	20230330	-52.16	27000	20230726	6.67	60200	-52.16	20230330	27000	6.67	20230726	60200	-52.16	20230330	27000	6.67	20230726	2.50	N	389020	500	32 억		41047	N	N	0	N	00	N
24	20230727	101212	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28800	1100	2	3.97	249545800	8782	12.30	27050	28800	27050	36000	19400	27700	28418.05	0.66	3812	2142	30633	29166	28083	26616	25533	28625	26075	32	8300	500	19390	50	1	6197730	1785	244.07	8.02	12	0.14	118.00	3592.00	60200	20230330	-52.16	27000	20230726	6.67	60200	-52.16	20230330	27000	6.67	20230726	60200	-52.16	20230330	27000	6.67	20230726	2.50	N	389020	500	32 억		41047	N	N	0	N	00	N
25	20230727	091210	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28250	550	2	1.99	102285750	3627	5.08	27050	28700	27050	36000	19400	27700	28205.38	0.66	3812	1055	30633	29166	28083	26616	25533	28625	26075	32	8300	500	19390	50	1	6197730	1751	239.41	7.86	12	0.06	118.00	3592.00	60200	20230330	-53.07	27000	20230726	4.63	60200	-53.07	20230330	27000	4.63	20230726	60200	-53.07	20230330	27000	4.63	20230726	2.50	N	389020	500	32 억		41047	N	N	0	N	00	N
26	20230726	161208	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	27700	-2100	5	-7.05	1981548750	71267	56.20	28850	29550	27000	38700	20900	29800	27805.05	0.60	0	3863	33333	31566	29433	27666	25533	30500	26600	32	8900	500	20860	50	1	6197730	1717	234.75	7.71	12	1.15	118.00	3592.00	60200	20230330	-53.99	27000	20230726	2.59	60200	-53.99	20230330	27000	2.59	20230726	60200	-53.99	20230330	27000	2.59	20230726	2.46	N	389020	500	32 억		37235	N	N	0	N	00	N
27	20230726	151214	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	28000	-1800	5	-6.04	1956813350	70376	55.50	28850	29550	27000	38700	20900	29800	27805.12	0.60	0	3903	33333	31566	29433	27666	25533	30500	26600	32	8900	500	20860	50	1	6197730	1735	237.29	7.80	12	1.14	118.00	3592.00	60200	20230330	-53.49	27000	20230726	3.70	60200	-53.49	20230330	27000	3.70	20230726	60200	-53.49	20230330	27000	3.70	20230726	2.46	N	389020	500	32 억		37235	N	N	0	N	00	N
28	20230726	141204	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	27350	-2450	5	-8.22	1787458200	64251	50.67	28850	29550	27000	38700	20900	29800	27819.93	0.60	0	3879	33333	31566	29433	27666	25533	30500	26600	32	8900	500	20860	50	1	6197730	1695	231.78	7.61	12	1.04	118.00	3592.00	60200	20230330	-54.57	27000	20230726	1.30	60200	-54.57	20230330	27000	1.30	20230726	60200	-54.57	20230330	27000	1.30	20230726	2.46	N	389020	500	32 억		37235	N	N	0	N	00	N
29	20230726	131200	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	27250	-2550	5	-8.56	1336751900	48012	37.86	28850	29550	27000	38700	20900	29800	27842.04	0.60	0	6435	33333	31566	29433	27666	25533	30500	26600	32	8900	500	20860	50	1	6197730	1689	230.93	7.59	12	0.77	118.00	3592.00	60200	20230330	-54.73	27000	20230726	0.93	60200	-54.73	20230330	27000	0.93	20230726	60200	-54.73	20230330	27000	0.93	20230726	2.46	N	389020	500	32 억		37235	N	N	0	N	00	N
30	20230726	121206	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	27500	-2300	5	-7.72	1105924750	39516	31.16	28850	29550	27200	38700	20900	29800	27986.76	0.60	0	7427	33333	31566	29433	27666	25533	30500	26600	32	8900	500	20860	50	1	6197730	1704	233.05	7.66	12	0.64	118.00	3592.00	60200	20230330	-54.32	27200	20230726	1.10	60200	-54.32	20230330	27200	1.10	20230726	60200	-54.32	20230330	27200	1.10	20230726	2.46	N	389020	500	32 억		37235	N	N	0	N	00	N
31	20230726	111200	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	27550	-2250	5	-7.55	993261050	35424	27.94	28850	29550	27200	38700	20900	29800	28039.21	0.60	0	7678	33333	31566	29433	27666	25533	30500	26600	32	8900	500	20860	50	1	6197730	1707	233.47	7.67	12	0.57	118.00	3592.00	60200	20230330	-54.24	27200	20230726	1.29	60200	-54.24	20230330	27200	1.29	20230726	60200	-54.24	20230330	27200	1.29	20230726	2.46	N	389020	500	32 억		37235	N	N	0	N	00	N
32	20230726	101208	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	27950	-1850	5	-6.21	589951300	20752	16.37	28850	29550	27500	38700	20900	29800	28428.65	0.60	0	6419	33333	31566	29433	27666	25533	30500	26600	32	8900	500	20860	50	1	6197730	1732	236.86	7.78	12	0.33	118.00	3592.00	60200	20230330	-53.57	27300	20230725	2.38	60200	-53.57	20230330	27300	2.38	20230725	60200	-53.57	20230330	27300	2.38	20230725	2.46	N	389020	500	32 억		37235	N	N	0	N	00	N
33	20230726	091203	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29200	-600	5	-2.01	126638400	4341	3.42	28850	29550	28700	38700	20900	29800	29172.63	0.60	0	1203	33333	31566	29433	27666	25533	30500	26600	32	8900	500	20860	50	1	6197730	1810	247.46	8.13	12	0.07	118.00	3592.00	60200	20230330	-51.50	27300	20230725	6.96	60200	-51.50	20230330	27300	6.96	20230725	60200	-51.50	20230330	27300	6.96	20230725	2.46	N	389020	500	32 억		37235	N	N	0	N	00	N
34	20230725	161159	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	29800	-1150	5	-3.72	3663363100	126375	274.19	30800	31200	27300	40200	21700	30950	28987.65	0.74	0	-8211	32916	31932	31316	30332	29716	31625	30025	32	9250	500	21660	50	1	6197730	1847	252.54	8.30	12	2.04	118.00	3592.00	60200	20230330	-50.50	27300	20230725	9.16	60200	-50.50	20230330	27300	9.16	20230725	60200	-50.50	20230330	27300	9.16	20230725	2.41	N	389020	500	32 억		46075	N	N	0	N	00	N
35	20230725	151146	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	30750	-200	5	-0.65	3447242750	119317	258.87	30800	31200	27300	40200	21700	30950	28891.46	0.74	0	-4897	32916	31932	31316	30332	29716	31625	30025	32	9250	500	21660	50	1	6197730	1906	260.59	8.56	12	1.93	118.00	3592.00	60200	20230330	-48.92	27300	20230725	12.64	60200	-48.92	20230330	27300	12.64	20230725	60200	-48.92	20230330	27300	12.64	20230725	2.41	N	389020	500	32 억		46075	N	N	0	N	00	N
36	20230725	141144	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	27900	-3050	5	-9.85	2339252450	80967	175.67	30800	31200	27850	40200	21700	30950	28891.43	0.74	0	-2184	32916	31932	31316	30332	29716	31625	30025	32	9250	500	21660	50	1	6197730	1729	236.44	7.77	12	1.31	118.00	3592.00	60200	20230330	-53.65	27850	20230725	0.18	60200	-53.65	20230330	27850	0.18	20230725	60200	-53.65	20230330	27850	0.18	20230725	2.41	N	389020	500	32 억		46075	N	N	0	N	00	N
37	20230725	131156	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	28250	-2700	5	-8.72	1910007300	65679	142.50	30800	31200	28100	40200	21700	30950	29080.94	0.74	0	-2356	32916	31932	31316	30332	29716	31625	30025	32	9250	500	21660	50	1	6197730	1751	239.41	7.86	12	1.06	118.00	3592.00	60200	20230330	-53.07	28100	20230725	0.53	60200	-53.07	20230330	28100	0.53	20230725	60200	-53.07	20230330	28100	0.53	20230725	2.41	N	389020	500	32 억		46075	N	N	0	N	00	N
38	20230725	121155	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	28350	-2600	5	-8.40	1721883150	59047	128.11	30800	31200	28100	40200	21700	30950	29161.23	0.74	0	-1976	32916	31932	31316	30332	29716	31625	30025	32	9250	500	21660	50	1	6197730	1757	240.25	7.89	12	0.95	118.00	3592.00	60200	20230330	-52.91	28100	20230725	0.89	60200	-52.91	20230330	28100	0.89	20230725	60200	-52.91	20230330	28100	0.89	20230725	2.41	N	389020	500	32 억		46075	N	N	0	N	00	N
39	20230725	111153	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	28150	-2800	5	-9.05	1463908100	49945	108.36	30800	31200	28150	40200	21700	30950	29310.40	0.74	0	895	32916	31932	31316	30332	29716	31625	30025	32	9250	500	21660	50	1	6197730	1745	238.56	7.84	12	0.81	118.00	3592.00	60200	20230330	-53.24	28150	20230725	0.00	60200	-53.24	20230330	28150	0.00	20230725	60200	-53.24	20230330	28150	0.00	20230725	2.41	N	389020	500	32 억		46075	N	N	0	N	00	N
40	20230725	101153	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	29850	-1100	5	-3.55	542508550	17958	38.96	30800	31200	29800	40200	21700	30950	30209.85	0.74	0	2326	32916	31932	31316	30332	29716	31625	30025	32	9250	500	21660	50	1	6197730	1850	252.97	8.31	12	0.29	118.00	3592.00	60200	20230330	-50.42	29800	20230725	0.17	60200	-50.42	20230330	29800	0.17	20230725	60200	-50.42	20230330	29800	0.17	20230725	2.41	N	389020	500	32 억		46075	N	N	0	N	00	N
41	20230725	091150	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	30050	-900	5	-2.91	166906050	5525	11.99	30800	30950	29800	40200	21700	30950	30209.24	0.74	0	-96	32916	31932	31316	30332	29716	31625	30025	32	9250	500	21660	50	1	6197730	1862	254.66	8.37	12	0.09	118.00	3592.00	60200	20230330	-50.08	29800	20230725	0.84	60200	-50.08	20230330	29800	0.84	20230725	60200	-50.08	20230330	29800	0.84	20230725	2.41	N	389020	500	32 억		46075	N	N	0	N	00	N
42	20230724	161151	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30950	-1500	5	-4.62	1432763650	45861	188.47	32100	32300	30700	42150	22750	32450	31242.17	0.76	0	-449	33650	33050	32450	31850	31250	33350	32150	32	9700	500	22710	50	1	6197730	1918	262.29	8.62	12	0.74	118.00	3592.00	60200	20230330	-48.59	30650	20230313	0.98	60200	-48.59	20230330	30650	0.98	20230313	60200	-48.59	20230330	30650	0.98	20230313	2.34	N	389020	500	32 억		47412	N	N	0	N	00	N
43	20230724	151147	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30700	-1750	5	-5.39	1381371200	44197	181.63	32100	32300	30700	42150	22750	32450	31254.86	0.76	0	-468	33650	33050	32450	31850	31250	33350	32150	32	9700	500	22710	50	1	6197730	1903	260.17	8.55	12	0.71	118.00	3592.00	60200	20230330	-49.00	30650	20230313	0.16	60200	-49.00	20230330	30650	0.16	20230313	60200	-49.00	20230330	30650	0.16	20230313	2.34	N	389020	500	32 억		47412	N	N	0	N	00	N
44	20230724	141146	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31300	-1150	5	-3.54	950346800	30252	124.32	32100	32300	31050	42150	22750	32450	31414.35	0.76	0	68	33650	33050	32450	31850	31250	33350	32150	32	9700	500	22710	50	1	6197730	1940	265.25	8.71	12	0.49	118.00	3592.00	60200	20230330	-48.01	30650	20230313	2.12	60200	-48.01	20230330	30650	2.12	20230313	60200	-48.01	20230330	30650	2.12	20230313	2.34	N	389020	500	32 억		47412	N	N	0	N	00	N
45	20230724	131146	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31050	-1400	5	-4.31	865289300	27519	113.09	32100	32300	31050	42150	22750	32450	31443.34	0.76	0	-21	33650	33050	32450	31850	31250	33350	32150	32	9700	500	22710	50	1	6197730	1924	263.14	8.64	12	0.44	118.00	3592.00	60200	20230330	-48.42	30650	20230313	1.31	60200	-48.42	20230330	30650	1.31	20230313	60200	-48.42	20230330	30650	1.31	20230313	2.34	N	389020	500	32 억		47412	N	N	0	N	00	N
46	20230724	121148	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31100	-1350	5	-4.16	771159200	24497	100.67	32100	32300	31050	42150	22750	32450	31479.74	0.76	0	281	33650	33050	32450	31850	31250	33350	32150	32	9700	500	22710	50	1	6197730	1927	263.56	8.66	12	0.40	118.00	3592.00	60200	20230330	-48.34	30650	20230313	1.47	60200	-48.34	20230330	30650	1.47	20230313	60200	-48.34	20230330	30650	1.47	20230313	2.34	N	389020	500	32 억		47412	N	N	0	N	00	N
47	20230724	111152	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31350	-1100	5	-3.39	585028250	18524	76.13	32100	32300	31050	42150	22750	32450	31582.18	0.76	0	852	33650	33050	32450	31850	31250	33350	32150	32	9700	500	22710	50	1	6197730	1943	265.68	8.73	12	0.30	118.00	3592.00	60200	20230330	-47.92	30650	20230313	2.28	60200	-47.92	20230330	30650	2.28	20230313	60200	-47.92	20230330	30650	2.28	20230313	2.34	N	389020	500	32 억		47412	N	N	0	N	00	N
48	20230724	101140	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31850	-600	5	-1.85	235048200	7366	30.27	32100	32300	31700	42150	22750	32450	31909.88	0.76	0	-279	33650	33050	32450	31850	31250	33350	32150	32	9700	500	22710	50	1	6197730	1974	269.92	8.87	12	0.12	118.00	3592.00	60200	20230330	-47.09	30650	20230313	3.92	60200	-47.09	20230330	30650	3.92	20230313	60200	-47.09	20230330	30650	3.92	20230313	2.34	N	389020	500	32 억		47412	N	N	0	N	00	N
49	20230724	091149	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32100	-350	5	-1.08	96760100	3024	12.43	32100	32300	31850	42150	22750	32450	31997.39	0.76	0	-94	33650	33050	32450	31850	31250	33350	32150	32	9700	500	22710	50	1	6197730	1989	272.03	8.94	12	0.05	118.00	3592.00	60200	20230330	-46.68	30650	20230313	4.73	60200	-46.68	20230330	30650	4.73	20230313	60200	-46.68	20230330	30650	4.73	20230313	2.34	N	389020	500	32 억		47412	N	N	0	N	00	N
50	20230721	161136	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32450	200	2	0.62	786931700	24294	40.45	32150	33050	31850	41900	22600	32250	32391.99	0.83	0	-3470	35116	33682	32966	31532	30816	33325	31175	32	9650	500	22570	50	1	6197730	2011	275.00	9.03	12	0.39	118.00	3592.00	60200	20230330	-46.10	30650	20230313	5.87	60200	-46.10	20230330	30650	5.87	20230313	60200	-46.10	20230330	30650	5.87	20230313	2.52	N	389020	500	32 억		51495	N	N	0	N	00	N
51	20230721	151138	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32400	150	2	0.47	776321650	23967	39.91	32150	33050	31850	41900	22600	32250	32391.27	0.83	0	-3455	35116	33682	32966	31532	30816	33325	31175	32	9650	500	22570	50	1	6197730	2008	274.58	9.02	12	0.39	118.00	3592.00	60200	20230330	-46.18	30650	20230313	5.71	60200	-46.18	20230330	30650	5.71	20230313	60200	-46.18	20230330	30650	5.71	20230313	2.52	N	389020	500	32 억		51495	N	N	0	N	00	N
52	20230721	141133	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32450	200	2	0.62	740193600	22856	38.06	32150	33050	31850	41900	22600	32250	32385.09	0.83	0	-3096	35116	33682	32966	31532	30816	33325	31175	32	9650	500	22570	50	1	6197730	2011	275.00	9.03	12	0.37	118.00	3592.00	60200	20230330	-46.10	30650	20230313	5.87	60200	-46.10	20230330	30650	5.87	20230313	60200	-46.10	20230330	30650	5.87	20230313	2.52	N	389020	500	32 억		51495	N	N	0	N	00	N
53	20230721	131137	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32400	150	2	0.47	562998100	17383	28.94	32150	33050	31850	41900	22600	32250	32387.86	0.83	0	-2761	35116	33682	32966	31532	30816	33325	31175	32	9650	500	22570	50	1	6197730	2008	274.58	9.02	12	0.28	118.00	3592.00	60200	20230330	-46.18	30650	20230313	5.71	60200	-46.18	20230330	30650	5.71	20230313	60200	-46.18	20230330	30650	5.71	20230313	2.52	N	389020	500	32 억		51495	N	N	0	N	00	N
54	20230721	121151	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32500	250	2	0.78	455928000	14076	23.44	32150	33050	31850	41900	22600	32250	32390.45	0.83	0	-2195	35116	33682	32966	31532	30816	33325	31175	32	9650	500	22570	50	1	6197730	2014	275.42	9.05	12	0.23	118.00	3592.00	60200	20230330	-46.01	30650	20230313	6.04	60200	-46.01	20230330	30650	6.04	20230313	60200	-46.01	20230330	30650	6.04	20230313	2.52	N	389020	500	32 억		51495	N	N	0	N	00	N
55	20230721	111149	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32850	600	2	1.86	387514250	11979	19.95	32150	33050	31850	41900	22600	32250	32349.47	0.83	0	-2196	35116	33682	32966	31532	30816	33325	31175	32	9650	500	22570	50	1	6197730	2036	278.39	9.15	12	0.19	118.00	3592.00	60200	20230330	-45.43	30650	20230313	7.18	60200	-45.43	20230330	30650	7.18	20230313	60200	-45.43	20230330	30650	7.18	20230313	2.52	N	389020	500	32 억		51495	N	N	0	N	00	N
56	20230721	101148	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32300	50	2	0.16	189689900	5909	9.84	32150	32550	31850	41900	22600	32250	32101.86	0.83	0	-491	35116	33682	32966	31532	30816	33325	31175	32	9650	500	22570	50	1	6197730	2002	273.73	8.99	12	0.10	118.00	3592.00	60200	20230330	-46.35	30650	20230313	5.38	60200	-46.35	20230330	30650	5.38	20230313	60200	-46.35	20230330	30650	5.38	20230313	2.52	N	389020	500	32 억		51495	N	N	0	N	00	N
57	20230721	091144	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32000	-250	5	-0.78	77687400	2428	4.04	32150	32150	31850	41900	22600	32250	31996.46	0.83	0	41	35116	33682	32966	31532	30816	33325	31175	32	9650	500	22570	50	1	6197730	1983	271.19	8.91	12	0.04	118.00	3592.00	60200	20230330	-46.84	30650	20230313	4.40	60200	-46.84	20230330	30650	4.40	20230313	60200	-46.84	20230330	30650	4.40	20230313	2.52	N	389020	500	32 억		51495	N	N	0	N	00	N
58	20230720	161132	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32250	-1800	5	-5.29	1973956450	59628	66.19	34050	34400	32250	44250	23850	34050	33110.55	0.87	0	-1615	37616	35832	34866	33082	32116	35350	32600	32	10200	500	23830	50	1	6197730	1999	273.31	8.98	12	0.96	118.00	3592.00	60200	20230330	-46.43	30650	20230313	5.22	60200	-46.43	20230330	30650	5.22	20230313	60200	-46.43	20230330	30650	5.22	20230313	2.36	N	389020	500	32 억		53743	N	N	0	N	00	N
59	20230720	151132	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32550	-1500	5	-4.41	1788208000	53886	59.82	34050	34400	32400	44250	23850	34050	33185.02	0.87	0	904	37616	35832	34866	33082	32116	35350	32600	32	10200	500	23830	50	1	6197730	2017	275.85	9.06	12	0.87	118.00	3592.00	60200	20230330	-45.93	30650	20230313	6.20	60200	-45.93	20230330	30650	6.20	20230313	60200	-45.93	20230330	30650	6.20	20230313	2.36	N	389020	500	32 억		53743	N	N	0	N	00	N
60	20230720	141129	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32950	-1100	5	-3.23	1214571500	36294	40.29	34050	34400	32900	44250	23850	34050	33464.80	0.87	0	-598	37616	35832	34866	33082	32116	35350	32600	32	10200	500	23830	50	1	6197730	2042	279.24	9.17	12	0.59	118.00	3592.00	60200	20230330	-45.27	30650	20230313	7.50	60200	-45.27	20230330	30650	7.50	20230313	60200	-45.27	20230330	30650	7.50	20230313	2.36	N	389020	500	32 억		53743	N	N	0	N	00	N
61	20230720	131132	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33350	-700	5	-2.06	821803800	24442	27.13	34050	34400	33300	44250	23850	34050	33622.61	0.87	0	1001	37616	35832	34866	33082	32116	35350	32600	32	10200	500	23830	50	1	6197730	2067	282.63	9.28	12	0.39	118.00	3592.00	60200	20230330	-44.60	30650	20230313	8.81	60200	-44.60	20230330	30650	8.81	20230313	60200	-44.60	20230330	30650	8.81	20230313	2.36	N	389020	500	32 억		53743	N	N	0	N	00	N
62	20230720	121141	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33500	-550	5	-1.62	715970900	21273	23.62	34050	34400	33300	44250	23850	34050	33656.32	0.87	0	634	37616	35832	34866	33082	32116	35350	32600	32	10200	500	23830	50	1	6197730	2076	283.90	9.33	12	0.34	118.00	3592.00	60200	20230330	-44.35	30650	20230313	9.30	60200	-44.35	20230330	30650	9.30	20230313	60200	-44.35	20230330	30650	9.30	20230313	2.36	N	389020	500	32 억		53743	N	N	0	N	00	N
63	20230720	111137	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33700	-350	5	-1.03	478145150	14167	15.73	34050	34400	33400	44250	23850	34050	33750.63	0.87	0	696	37616	35832	34866	33082	32116	35350	32600	32	10200	500	23830	50	1	6197730	2089	285.59	9.38	12	0.23	118.00	3592.00	60200	20230330	-44.02	30650	20230313	9.95	60200	-44.02	20230330	30650	9.95	20230313	60200	-44.02	20230330	30650	9.95	20230313	2.36	N	389020	500	32 억		53743	N	N	0	N	00	N
64	20230720	101123	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33650	-400	5	-1.17	349622850	10342	11.48	34050	34400	33500	44250	23850	34050	33806.12	0.87	0	927	37616	35832	34866	33082	32116	35350	32600	32	10200	500	23830	50	1	6197730	2086	285.17	9.37	12	0.17	118.00	3592.00	60200	20230330	-44.10	30650	20230313	9.79	60200	-44.10	20230330	30650	9.79	20230313	60200	-44.10	20230330	30650	9.79	20230313	2.36	N	389020	500	32 억		53743	N	N	0	N	00	N
65	20230720	091127	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34350	300	2	0.88	72928550	2136	2.37	34050	34400	33700	44250	23850	34050	34142.58	0.87	0	-687	37616	35832	34866	33082	32116	35350	32600	32	10200	500	23830	50	1	6197730	2129	291.10	9.56	12	0.03	118.00	3592.00	60200	20230330	-42.94	30650	20230313	12.07	60200	-42.94	20230330	30650	12.07	20230313	60200	-42.94	20230330	30650	12.07	20230313	2.36	N	389020	500	32 억		53743	N	N	0	N	00	N
66	20230719	161147	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34050	-950	5	-2.71	3142940000	90059	211.27	34650	36650	33900	45500	24500	35000	34899.72	0.74	0	8805	36666	35832	35166	34332	33666	35500	34000	32	10500	500	24500	50	1	6197730	2110	288.56	9.48	12	1.45	118.00	3592.00	60200	20230330	-43.44	30650	20230313	11.09	60200	-43.44	20230330	30650	11.09	20230313	60200	-43.44	20230330	30650	11.09	20230313	2.29	N	389020	500	32 억		45962	N	N	0	N	00	N
67	20230719	151147	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34050	-950	5	-2.71	3084065800	88331	207.21	34650	36650	33900	45500	24500	35000	34914.86	0.74	0	9167	36666	35832	35166	34332	33666	35500	34000	32	10500	500	24500	50	1	6197730	2110	288.56	9.48	12	1.43	118.00	3592.00	60200	20230330	-43.44	30650	20230313	11.09	60200	-43.44	20230330	30650	11.09	20230313	60200	-43.44	20230330	30650	11.09	20230313	2.29	N	389020	500	32 억		45962	N	N	0	N	00	N
68	20230719	141151	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34200	-800	5	-2.29	2762365900	78896	185.08	34650	36650	34000	45500	24500	35000	35012.75	0.74	0	7973	36666	35832	35166	34332	33666	35500	34000	32	10500	500	24500	50	1	6197730	2120	289.83	9.52	12	1.27	118.00	3592.00	60200	20230330	-43.19	30650	20230313	11.58	60200	-43.19	20230330	30650	11.58	20230313	60200	-43.19	20230330	30650	11.58	20230313	2.29	N	389020	500	32 억		45962	N	N	0	N	00	N
69	20230719	131135	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34800	-200	5	-0.57	2369628300	67475	158.29	34650	36650	34100	45500	24500	35000	35118.63	0.74	0	9395	36666	35832	35166	34332	33666	35500	34000	32	10500	500	24500	50	1	6197730	2157	294.92	9.69	12	1.09	118.00	3592.00	60200	20230330	-42.19	30650	20230313	13.54	60200	-42.19	20230330	30650	13.54	20230313	60200	-42.19	20230330	30650	13.54	20230313	2.29	N	389020	500	32 억		45962	N	N	0	N	00	N
70	20230719	121154	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35250	250	2	0.71	2115538400	60244	141.32	34650	36650	34100	45500	24500	35000	35116.19	0.74	0	9548	36666	35832	35166	34332	33666	35500	34000	32	10500	500	24500	50	1	6197730	2185	298.73	9.81	12	0.97	118.00	3592.00	60200	20230330	-41.45	30650	20230313	15.01	60200	-41.45	20230330	30650	15.01	20230313	60200	-41.45	20230330	30650	15.01	20230313	2.29	N	389020	500	32 억		45962	N	N	0	N	00	N
71	20230719	111150	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34250	-750	5	-2.14	898438850	25860	60.66	34650	35700	34100	45500	24500	35000	34742.29	0.74	0	-214	36666	35832	35166	34332	33666	35500	34000	32	10500	500	24500	50	1	6197730	2123	290.25	9.54	12	0.42	118.00	3592.00	60200	20230330	-43.11	30650	20230313	11.75	60200	-43.11	20230330	30650	11.75	20230313	60200	-43.11	20230330	30650	11.75	20230313	2.29	N	389020	500	32 억		45962	N	N	0	N	00	N
72	20230719	101140	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35100	100	2	0.29	497319750	14221	33.36	34650	35700	34500	45500	24500	35000	34970.77	0.74	0	1494	36666	35832	35166	34332	33666	35500	34000	32	10500	500	24500	50	1	6197730	2175	297.46	9.77	12	0.23	118.00	3592.00	60200	20230330	-41.69	30650	20230313	14.52	60200	-41.69	20230330	30650	14.52	20230313	60200	-41.69	20230330	30650	14.52	20230313	2.29	N	389020	500	32 억		45962	N	N	0	N	00	N
73	20230719	091140	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34800	-200	5	-0.57	131723950	3779	8.87	34650	35350	34550	45500	24500	35000	34856.33	0.74	0	1163	36666	35832	35166	34332	33666	35500	34000	32	10500	500	24500	50	1	6197730	2157	294.92	9.69	12	0.06	118.00	3592.00	60200	20230330	-42.19	30650	20230313	13.54	60200	-42.19	20230330	30650	13.54	20230313	60200	-42.19	20230330	30650	13.54	20230313	2.29	N	389020	500	32 억		45962	N	N	0	N	00	N
74	20230718	161139	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35000	-750	5	-2.10	1486779850	42410	38.27	36000	36000	34500	46450	25050	35750	35057.35	0.92	0	-10328	37316	36532	35116	34332	32916	36925	34725	32	10700	500	25020	50	1	6197730	2169	296.61	9.74	12	0.68	118.00	3592.00	60200	20230330	-41.86	30650	20230313	14.19	60200	-41.86	20230330	30650	14.19	20230313	60200	-41.86	20230330	30650	14.19	20230313	2.06	N	389020	500	32 억		56965	N	N	0	N	00	N
75	20230718	151138	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35350	-400	5	-1.12	1445503950	41235	37.21	36000	36000	34500	46450	25050	35750	35055.27	0.92	0	-10256	37316	36532	35116	34332	32916	36925	34725	32	10700	500	25020	50	1	6197730	2191	299.58	9.84	12	0.67	118.00	3592.00	60200	20230330	-41.28	30650	20230313	15.33	60200	-41.28	20230330	30650	15.33	20230313	60200	-41.28	20230330	30650	15.33	20230313	2.06	N	389020	500	32 억		56965	N	N	0	N	00	N
76	20230718	141133	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35000	-750	5	-2.10	1207044700	34470	31.10	36000	36000	34500	46450	25050	35750	35017.25	0.92	0	-9719	37316	36532	35116	34332	32916	36925	34725	32	10700	500	25020	50	1	6197730	2169	296.61	9.74	12	0.56	118.00	3592.00	60200	20230330	-41.86	30650	20230313	14.19	60200	-41.86	20230330	30650	14.19	20230313	60200	-41.86	20230330	30650	14.19	20230313	2.06	N	389020	500	32 억		56965	N	N	0	N	00	N
77	20230718	131134	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34850	-900	5	-2.52	1128301900	32217	29.07	36000	36000	34500	46450	25050	35750	35021.94	0.92	0	-9555	37316	36532	35116	34332	32916	36925	34725	32	10700	500	25020	50	1	6197730	2160	295.34	9.70	12	0.52	118.00	3592.00	60200	20230330	-42.11	30650	20230313	13.70	60200	-42.11	20230330	30650	13.70	20230313	60200	-42.11	20230330	30650	13.70	20230313	2.06	N	389020	500	32 억		56965	N	N	0	N	00	N
78	20230718	121145	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34800	-950	5	-2.66	1058260900	30201	27.25	36000	36000	34500	46450	25050	35750	35040.59	0.92	0	-9447	37316	36532	35116	34332	32916	36925	34725	32	10700	500	25020	50	1	6197730	2157	294.92	9.69	12	0.49	118.00	3592.00	60200	20230330	-42.19	30650	20230313	13.54	60200	-42.19	20230330	30650	13.54	20230313	60200	-42.19	20230330	30650	13.54	20230313	2.06	N	389020	500	32 억		56965	N	N	0	N	00	N
79	20230718	111143	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34800	-950	5	-2.66	904686650	25769	23.25	36000	36000	34650	46450	25050	35750	35107.56	0.92	0	-6501	37316	36532	35116	34332	32916	36925	34725	32	10700	500	25020	50	1	6197730	2157	294.92	9.69	12	0.42	118.00	3592.00	60200	20230330	-42.19	30650	20230313	13.54	60200	-42.19	20230330	30650	13.54	20230313	60200	-42.19	20230330	30650	13.54	20230313	2.06	N	389020	500	32 억		56965	N	N	0	N	00	N
80	20230718	101136	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34950	-800	5	-2.24	657712300	18674	16.85	36000	36000	34650	46450	25050	35750	35220.75	0.92	0	-6177	37316	36532	35116	34332	32916	36925	34725	32	10700	500	25020	50	1	6197730	2166	296.19	9.73	12	0.30	118.00	3592.00	60200	20230330	-41.94	30650	20230313	14.03	60200	-41.94	20230330	30650	14.03	20230313	60200	-41.94	20230330	30650	14.03	20230313	2.06	N	389020	500	32 억		56965	N	N	0	N	00	N
81	20230718	091130	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35300	-450	5	-1.26	235287850	6642	5.99	36000	36000	34900	46450	25050	35750	35424.25	0.92	0	-2977	37316	36532	35116	34332	32916	36925	34725	32	10700	500	25020	50	1	6197730	2188	299.15	9.83	12	0.11	118.00	3592.00	60200	20230330	-41.36	30650	20230313	15.17	60200	-41.36	20230330	30650	15.17	20230313	60200	-41.36	20230330	30650	15.17	20230313	2.06	N	389020	500	32 억		56965	N	N	0	N	00	N
82	20230717	161135	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35750	500	2	1.42	3852263950	110479	47.35	35050	35900	33700	45800	24700	35250	34868.31	0.96	0	-1445	38816	37032	34366	32582	29916	37925	33475	32	10550	500	24670	50	1	6197730	2216	302.97	9.95	12	1.78	118.00	3592.00	60200	20230330	-40.61	30650	20230313	16.64	60200	-40.61	20230330	30650	16.64	20230313	60200	-40.61	20230330	30650	16.64	20230313	2.03	N	389020	500	32 억		59504	N	N	0	N	00	N
83	20230717	151128	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35500	250	2	0.71	3648395200	104766	44.91	35050	35750	33700	45800	24700	35250	34824.20	0.96	0	-1923	38816	37032	34366	32582	29916	37925	33475	32	10550	500	24670	50	1	6197730	2200	300.85	9.88	12	1.69	118.00	3592.00	60200	20230330	-41.03	30650	20230313	15.82	60200	-41.03	20230330	30650	15.82	20230313	60200	-41.03	20230330	30650	15.82	20230313	2.03	N	389020	500	32 억		59504	N	N	0	N	00	N
84	20230717	141132	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35250	0	3	0.00	3007686050	86678	37.15	35050	35750	33700	45800	24700	35250	34699.49	0.96	0	1196	38816	37032	34366	32582	29916	37925	33475	32	10550	500	24670	50	1	6197730	2185	298.73	9.81	12	1.40	118.00	3592.00	60200	20230330	-41.45	30650	20230313	15.01	60200	-41.45	20230330	30650	15.01	20230313	60200	-41.45	20230330	30650	15.01	20230313	2.03	N	389020	500	32 억		59504	N	N	0	N	00	N
85	20230717	131121	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34650	-600	5	-1.70	2073997200	60266	25.83	35050	35500	33700	45800	24700	35250	34413.97	0.96	0	-5428	38816	37032	34366	32582	29916	37925	33475	32	10550	500	24670	50	1	6197730	2148	293.64	9.65	12	0.97	118.00	3592.00	60200	20230330	-42.44	30650	20230313	13.05	60200	-42.44	20230330	30650	13.05	20230313	60200	-42.44	20230330	30650	13.05	20230313	2.03	N	389020	500	32 억		59504	N	N	0	N	00	N
86	20230717	121132	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34450	-800	5	-2.27	1966188300	57167	24.50	35050	35500	33700	45800	24700	35250	34393.67	0.96	0	-5372	38816	37032	34366	32582	29916	37925	33475	32	10550	500	24670	50	1	6197730	2135	291.95	9.59	12	0.92	118.00	3592.00	60200	20230330	-42.77	30650	20230313	12.40	60200	-42.77	20230330	30650	12.40	20230313	60200	-42.77	20230330	30650	12.40	20230313	2.03	N	389020	500	32 억		59504	N	N	0	N	00	N
87	20230717	111123	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34700	-550	5	-1.56	1820797300	52953	22.70	35050	35500	33700	45800	24700	35250	34385.06	0.96	0	-6573	38816	37032	34366	32582	29916	37925	33475	32	10550	500	24670	50	1	6197730	2151	294.07	9.66	12	0.85	118.00	3592.00	60200	20230330	-42.36	30650	20230313	13.21	60200	-42.36	20230330	30650	13.21	20230313	60200	-42.36	20230330	30650	13.21	20230313	2.03	N	389020	500	32 억		59504	N	N	0	N	00	N
88	20230717	101123	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34100	-1150	5	-3.26	1214939950	35631	15.27	35050	35150	33700	45800	24700	35250	34097.64	0.96	0	-1553	38816	37032	34366	32582	29916	37925	33475	32	10550	500	24670	50	1	6197730	2113	288.98	9.49	12	0.57	118.00	3592.00	60200	20230330	-43.36	30650	20230313	11.26	60200	-43.36	20230330	30650	11.26	20230313	60200	-43.36	20230330	30650	11.26	20230313	2.03	N	389020	500	32 억		59504	N	N	0	N	00	N
89	20230717	091123	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34100	-1150	5	-3.26	307468300	8929	3.83	35050	35150	34100	45800	24700	35250	34434.25	0.96	0	-2331	38816	37032	34366	32582	29916	37925	33475	32	10550	500	24670	50	1	6197730	2113	288.98	9.49	12	0.14	118.00	3592.00	60200	20230330	-43.36	30650	20230313	11.26	60200	-43.36	20230330	30650	11.26	20230313	60200	-43.36	20230330	30650	11.26	20230313	2.03	N	389020	500	32 억		59504	N	N	0	N	00	N
90	20230714	161123	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35250	2750	2	8.46	8077937850	231652	564.33	32850	36150	31700	42250	22750	32500	34870.45	0.78	0	14878	33700	33100	32400	31800	31100	33400	32100	32	9750	500	22750	50	1	6197730	2185	298.73	9.81	12	3.74	118.00	3592.00	60200	20230330	-41.45	30650	20230313	15.01	60200	-41.45	20230330	30650	15.01	20230313	60200	-41.45	20230330	30650	15.01	20230313	2.07	N	389020	500	32 억		48504	N	N	0	N	00	N
91	20230714	151125	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34950	2450	2	7.54	7846231500	225048	548.24	32850	36150	31700	42250	22750	32500	34864.70	0.78	0	15897	33700	33100	32400	31800	31100	33400	32100	32	9750	500	22750	50	1	6197730	2166	296.19	9.73	12	3.63	118.00	3592.00	60200	20230330	-41.94	30650	20230313	14.03	60200	-41.94	20230330	30650	14.03	20230313	60200	-41.94	20230330	30650	14.03	20230313	2.07	N	389020	500	32 억		48504	N	N	0	N	00	N
92	20230714	141133	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35550	3050	2	9.38	6739884950	193451	471.27	32850	36150	31700	42250	22750	32500	34840.27	0.78	0	13954	33700	33100	32400	31800	31100	33400	32100	32	9750	500	22750	50	1	6197730	2203	301.27	9.90	12	3.12	118.00	3592.00	60200	20230330	-40.95	30650	20230313	15.99	60200	-40.95	20230330	30650	15.99	20230313	60200	-40.95	20230330	30650	15.99	20230313	2.07	N	389020	500	32 억		48504	N	N	0	N	00	N
93	20230714	131117	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34850	2350	2	7.23	3619519350	105925	258.05	32850	35700	31700	42250	22750	32500	34170.59	0.78	0	2670	33700	33100	32400	31800	31100	33400	32100	32	9750	500	22750	50	1	6197730	2160	295.34	9.70	12	1.71	118.00	3592.00	60200	20230330	-42.11	30650	20230313	13.70	60200	-42.11	20230330	30650	13.70	20230313	60200	-42.11	20230330	30650	13.70	20230313	2.07	N	389020	500	32 억		48504	N	N	0	N	00	N
94	20230714	121117	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34550	2050	2	6.31	2095475950	62486	152.22	32850	34650	31700	42250	22750	32500	33535.13	0.78	0	-1022	33700	33100	32400	31800	31100	33400	32100	32	9750	500	22750	50	1	6197730	2141	292.80	9.62	12	1.01	118.00	3592.00	60200	20230330	-42.61	30650	20230313	12.72	60200	-42.61	20230330	30650	12.72	20230313	60200	-42.61	20230330	30650	12.72	20230313	2.07	N	389020	500	32 억		48504	N	N	0	N	00	N
95	20230714	111130	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34000	1500	2	4.62	1813385100	54259	132.18	32850	34600	31700	42250	22750	32500	33420.91	0.78	0	-2352	33700	33100	32400	31800	31100	33400	32100	32	9750	500	22750	50	1	6197730	2107	288.14	9.47	12	0.88	118.00	3592.00	60200	20230330	-43.52	30650	20230313	10.93	60200	-43.52	20230330	30650	10.93	20230313	60200	-43.52	20230330	30650	10.93	20230313	2.07	N	389020	500	32 억		48504	N	N	0	N	00	N
96	20230714	101130	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32450	-50	5	-0.15	523560500	16285	39.67	32850	32850	31700	42250	22750	32500	32149.86	0.78	0	-5848	33700	33100	32400	31800	31100	33400	32100	32	9750	500	22750	50	1	6197730	2011	275.00	9.03	12	0.26	118.00	3592.00	60200	20230330	-46.10	30650	20230313	5.87	60200	-46.10	20230330	30650	5.87	20230313	60200	-46.10	20230330	30650	5.87	20230313	2.07	N	389020	500	32 억		48504	N	N	0	N	00	N
97	20230714	091126	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32350	-150	5	-0.46	110014450	3388	8.25	32850	32850	32050	42250	22750	32500	32471.80	0.78	0	-1532	33700	33100	32400	31800	31100	33400	32100	32	9750	500	22750	50	1	6197730	2005	274.15	9.01	12	0.05	118.00	3592.00	60200	20230330	-46.26	30650	20230313	5.55	60200	-46.26	20230330	30650	5.55	20230313	60200	-46.26	20230330	30650	5.55	20230313	2.07	N	389020	500	32 억		48504	N	N	0	N	00	N
98	20230713	161118	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32500	600	2	1.88	1328651300	40880	142.42	31700	33000	31700	41450	22350	31900	32505.67	0.67	0	9031	33500	32700	32050	31250	30600	32375	30925	32	9550	500	22330	50	1	6197730	2014	275.42	9.05	12	0.66	118.00	3592.00	60200	20230330	-46.01	30650	20230313	6.04	60200	-46.01	20230330	30650	6.04	20230313	60200	-46.01	20230330	30650	6.04	20230313	1.98	N	389020	500	32 억		41477	N	N	0	N	00	N
99	20230713	151114	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32550	650	2	2.04	1296323600	39887	138.96	31700	33000	31700	41450	22350	31900	32504.42	0.67	0	8977	33500	32700	32050	31250	30600	32375	30925	32	9550	500	22330	50	1	6197730	2017	275.85	9.06	12	0.64	118.00	3592.00	60200	20230330	-45.93	30650	20230313	6.20	60200	-45.93	20230330	30650	6.20	20230313	60200	-45.93	20230330	30650	6.20	20230313	1.98	N	389020	500	32 억		41477	N	N	0	N	00	N
100	20230713	141114	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32750	850	2	2.66	1191336350	36665	127.74	31700	33000	31700	41450	22350	31900	32497.32	0.67	0	8662	33500	32700	32050	31250	30600	32375	30925	32	9550	500	22330	50	1	6197730	2030	277.54	9.12	12	0.59	118.00	3592.00	60200	20230330	-45.60	30650	20230313	6.85	60200	-45.60	20230330	30650	6.85	20230313	60200	-45.60	20230330	30650	6.85	20230313	1.98	N	389020	500	32 억		41477	N	N	0	N	00	N
101	20230713	131118	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32800	900	2	2.82	1067313250	32875	114.54	31700	33000	31700	41450	22350	31900	32470.98	0.67	0	8936	33500	32700	32050	31250	30600	32375	30925	32	9550	500	22330	50	1	6197730	2033	277.97	9.13	12	0.53	118.00	3592.00	60200	20230330	-45.51	30650	20230313	7.01	60200	-45.51	20230330	30650	7.01	20230313	60200	-45.51	20230330	30650	7.01	20230313	1.98	N	389020	500	32 억		41477	N	N	0	N	00	N
102	20230713	121113	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32850	950	2	2.98	965256650	29759	103.68	31700	33000	31700	41450	22350	31900	32441.21	0.67	0	9150	33500	32700	32050	31250	30600	32375	30925	32	9550	500	22330	50	1	6197730	2036	278.39	9.15	12	0.48	118.00	3592.00	60200	20230330	-45.43	30650	20230313	7.18	60200	-45.43	20230330	30650	7.18	20230313	60200	-45.43	20230330	30650	7.18	20230313	1.98	N	389020	500	32 억		41477	N	N	0	N	00	N
103	20230713	111117	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32600	700	2	2.19	730187350	22513	78.43	31700	33000	31700	41450	22350	31900	32441.20	0.67	0	5977	33500	32700	32050	31250	30600	32375	30925	32	9550	500	22330	50	1	6197730	2020	276.27	9.08	12	0.36	118.00	3592.00	60200	20230330	-45.85	30650	20230313	6.36	60200	-45.85	20230330	30650	6.36	20230313	60200	-45.85	20230330	30650	6.36	20230313	1.98	N	389020	500	32 억		41477	N	N	0	N	00	N
104	20230713	101109	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32550	650	2	2.04	623168500	19227	66.99	31700	33000	31700	41450	22350	31900	32419.16	0.67	0	6243	33500	32700	32050	31250	30600	32375	30925	32	9550	500	22330	50	1	6197730	2017	275.85	9.06	12	0.31	118.00	3592.00	60200	20230330	-45.93	30650	20230313	6.20	60200	-45.93	20230330	30650	6.20	20230313	60200	-45.93	20230330	30650	6.20	20230313	1.98	N	389020	500	32 억		41477	N	N	0	N	00	N
105	20230713	091113	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32650	750	2	2.35	225265450	6995	24.37	31700	32700	31700	41450	22350	31900	32217.30	0.67	0	3800	33500	32700	32050	31250	30600	32375	30925	32	9550	500	22330	50	1	6197730	2024	276.69	9.09	12	0.11	118.00	3592.00	60200	20230330	-45.76	30650	20230313	6.53	60200	-45.76	20230330	30650	6.53	20230313	60200	-45.76	20230330	30650	6.53	20230313	1.98	N	389020	500	32 억		41477	N	N	0	N	00	N
106	20230712	161109	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31900	-300	5	-0.93	872040200	27370	57.18	32500	32850	31400	41850	22550	32200	31861.08	0.75	0	-4873	33300	32750	32150	31600	31000	33025	31875	32	9650	500	22540	50	1	6197730	1977	270.34	8.88	12	0.44	118.00	3592.00	60200	20230330	-47.01	30650	20230313	4.08	60200	-47.01	20230330	30650	4.08	20230313	60200	-47.01	20230330	30650	4.08	20230313	1.99	N	389020	500	32 억		46404	N	N	0	N	00	N
107	20230712	151100	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32100	-100	5	-0.31	817639800	25666	53.62	32500	32850	31400	41850	22550	32200	31856.92	0.75	0	-5054	33300	32750	32150	31600	31000	33025	31875	32	9650	500	22540	50	1	6197730	1989	272.03	8.94	12	0.41	118.00	3592.00	60200	20230330	-46.68	30650	20230313	4.73	60200	-46.68	20230330	30650	4.73	20230313	60200	-46.68	20230330	30650	4.73	20230313	1.99	N	389020	500	32 억		46404	N	N	0	N	00	N
108	20230712	141056	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31800	-400	5	-1.24	767633850	24105	50.36	32500	32850	31400	41850	22550	32200	31845.42	0.75	0	-4429	33300	32750	32150	31600	31000	33025	31875	32	9650	500	22540	50	1	6197730	1971	269.49	8.85	12	0.39	118.00	3592.00	60200	20230330	-47.18	30650	20230313	3.75	60200	-47.18	20230330	30650	3.75	20230313	60200	-47.18	20230330	30650	3.75	20230313	1.99	N	389020	500	32 억		46404	N	N	0	N	00	N
109	20230712	131058	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31550	-650	5	-2.02	702469350	22051	46.07	32500	32850	31400	41850	22550	32200	31856.58	0.75	0	-3461	33300	32750	32150	31600	31000	33025	31875	32	9650	500	22540	50	1	6197730	1955	267.37	8.78	12	0.36	118.00	3592.00	60200	20230330	-47.59	30650	20230313	2.94	60200	-47.59	20230330	30650	2.94	20230313	60200	-47.59	20230330	30650	2.94	20230313	1.99	N	389020	500	32 억		46404	N	N	0	N	00	N
110	20230712	121104	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31400	-800	5	-2.48	626764150	19652	41.06	32500	32850	31400	41850	22550	32200	31893.15	0.75	0	-3210	33300	32750	32150	31600	31000	33025	31875	32	9650	500	22540	50	1	6197730	1946	266.10	8.74	12	0.32	118.00	3592.00	60200	20230330	-47.84	30650	20230313	2.45	60200	-47.84	20230330	30650	2.45	20230313	60200	-47.84	20230330	30650	2.45	20230313	1.99	N	389020	500	32 억		46404	N	N	0	N	00	N
111	20230712	111104	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31700	-500	5	-1.55	498111300	15571	32.53	32500	32850	31550	41850	22550	32200	31989.68	0.75	0	-2526	33300	32750	32150	31600	31000	33025	31875	32	9650	500	22540	50	1	6197730	1965	268.64	8.83	12	0.25	118.00	3592.00	60200	20230330	-47.34	30650	20230313	3.43	60200	-47.34	20230330	30650	3.43	20230313	60200	-47.34	20230330	30650	3.43	20230313	1.99	N	389020	500	32 억		46404	N	N	0	N	00	N
112	20230712	101103	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31850	-350	5	-1.09	250077350	7756	16.20	32500	32850	31700	41850	22550	32200	32243.08	0.75	0	-2396	33300	32750	32150	31600	31000	33025	31875	32	9650	500	22540	50	1	6197730	1974	269.92	8.87	12	0.13	118.00	3592.00	60200	20230330	-47.09	30650	20230313	3.92	60200	-47.09	20230330	30650	3.92	20230313	60200	-47.09	20230330	30650	3.92	20230313	1.99	N	389020	500	32 억		46404	N	N	0	N	00	N
113	20230712	091105	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32450	250	2	0.78	47227000	1463	3.06	32500	32500	32000	41850	22550	32200	32280.93	0.75	0	-445	33300	32750	32150	31600	31000	33025	31875	32	9650	500	22540	50	1	6197730	2011	275.00	9.03	12	0.02	118.00	3592.00	60200	20230330	-46.10	30650	20230313	5.87	60200	-46.10	20230330	30650	5.87	20230313	60200	-46.10	20230330	30650	5.87	20230313	1.99	N	389020	500	32 억		46404	N	N	0	N	00	N
114	20230711	161050	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32200	100	2	0.31	1524795400	47785	157.40	32150	32700	31550	41700	22500	32100	31909.50	0.66	0	5796	34733	33416	32583	31266	30433	33000	30850	32	9600	500	22470	50	1	6197730	1996	272.88	8.96	12	0.77	118.00	3592.00	60200	20230330	-46.51	30650	20230313	5.06	60200	-46.51	20230330	30650	5.06	20230313	60200	-46.51	20230330	30650	5.06	20230313	1.95	N	389020	500	32 억		40779	N	N	0	N	00	N
115	20230711	151045	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32100	0	3	0.00	1459068100	45745	150.69	32150	32700	31550	41700	22500	32100	31895.68	0.66	0	5347	34733	33416	32583	31266	30433	33000	30850	32	9600	500	22470	50	1	6197730	1989	272.03	8.94	12	0.74	118.00	3592.00	60200	20230330	-46.68	30650	20230313	4.73	60200	-46.68	20230330	30650	4.73	20230313	60200	-46.68	20230330	30650	4.73	20230313	1.95	N	389020	500	32 억		40779	N	N	0	N	00	N
116	20230711	141037	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32000	-100	5	-0.31	1201072450	37674	124.10	32150	32700	31550	41700	22500	32100	31880.67	0.66	0	957	34733	33416	32583	31266	30433	33000	30850	32	9600	500	22470	50	1	6197730	1983	271.19	8.91	12	0.61	118.00	3592.00	60200	20230330	-46.84	30650	20230313	4.40	60200	-46.84	20230330	30650	4.40	20230313	60200	-46.84	20230330	30650	4.40	20230313	1.95	N	389020	500	32 억		40779	N	N	0	N	00	N
117	20230711	131028	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31650	-450	5	-1.40	820056800	25754	84.83	32150	32650	31550	41700	22500	32100	31841.92	0.66	0	-1823	34733	33416	32583	31266	30433	33000	30850	32	9600	500	22470	50	1	6197730	1962	268.22	8.81	12	0.42	118.00	3592.00	60200	20230330	-47.43	30650	20230313	3.26	60200	-47.43	20230330	30650	3.26	20230313	60200	-47.43	20230330	30650	3.26	20230313	1.95	N	389020	500	32 억		40779	N	N	0	N	00	N
118	20230711	121051	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31600	-500	5	-1.56	671979050	21078	69.43	32150	32650	31550	41700	22500	32100	31880.59	0.66	0	-2765	34733	33416	32583	31266	30433	33000	30850	32	9600	500	22470	50	1	6197730	1958	267.80	8.80	12	0.34	118.00	3592.00	60200	20230330	-47.51	30650	20230313	3.10	60200	-47.51	20230330	30650	3.10	20230313	60200	-47.51	20230330	30650	3.10	20230313	1.95	N	389020	500	32 억		40779	N	N	0	N	00	N
119	20230711	111055	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31650	-450	5	-1.40	450388250	14067	46.34	32150	32650	31600	41700	22500	32100	32017.36	0.66	0	-2525	34733	33416	32583	31266	30433	33000	30850	32	9600	500	22470	50	1	6197730	1962	268.22	8.81	12	0.23	118.00	3592.00	60200	20230330	-47.43	30650	20230313	3.26	60200	-47.43	20230330	30650	3.26	20230313	60200	-47.43	20230330	30650	3.26	20230313	1.95	N	389020	500	32 억		40779	N	N	0	N	00	N
120	20230711	101055	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32100	0	3	0.00	179419600	5559	18.31	32150	32650	32050	41700	22500	32100	32275.52	0.66	0	-239	34733	33416	32583	31266	30433	33000	30850	32	9600	500	22470	50	1	6197730	1989	272.03	8.94	12	0.09	118.00	3592.00	60200	20230330	-46.68	30650	20230313	4.73	60200	-46.68	20230330	30650	4.73	20230313	60200	-46.68	20230330	30650	4.73	20230313	1.95	N	389020	500	32 억		40779	N	N	0	N	00	N
121	20230711	091048	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32150	50	2	0.16	61824200	1913	6.30	32150	32650	32150	41700	22500	32100	32317.93	0.66	0	-388	34733	33416	32583	31266	30433	33000	30850	32	9600	500	22470	50	1	6197730	1993	272.46	8.95	12	0.03	118.00	3592.00	60200	20230330	-46.59	30650	20230313	4.89	60200	-46.59	20230330	30650	4.89	20230313	60200	-46.59	20230330	30650	4.89	20230313	1.95	N	389020	500	32 억		40779	N	N	0	N	00	N
122	20230710	161041	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32100	-1200	5	-3.60	974218750	29790	82.28	33100	33900	31750	43250	23350	33300	32703.00	0.74	0	-5170	35400	34350	33700	32650	32000	34025	32325	32	9950	500	23310	50	1	6197730	1989	272.03	8.94	12	0.48	118.00	3592.00	60200	20230330	-46.68	30650	20230313	4.73	60200	-46.68	20230330	30650	4.73	20230313	60200	-46.68	20230330	30650	4.73	20230313	1.94	N	389020	500	32 억		46025	N	N	0	N	00	N
123	20230710	151045	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31750	-1550	5	-4.65	913417100	27892	77.04	33100	33900	31750	43250	23350	33300	32748.35	0.74	0	-5263	35400	34350	33700	32650	32000	34025	32325	32	9950	500	23310	50	1	6197730	1968	269.07	8.84	12	0.45	118.00	3592.00	60200	20230330	-47.26	30650	20230313	3.59	60200	-47.26	20230330	30650	3.59	20230313	60200	-47.26	20230330	30650	3.59	20230313	1.94	N	389020	500	32 억		46025	N	N	0	N	00	N
124	20230710	141032	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32600	-700	5	-2.10	498036750	15006	41.45	33100	33900	32600	43250	23350	33300	33189.17	0.74	0	-3866	35400	34350	33700	32650	32000	34025	32325	32	9950	500	23310	50	1	6197730	2020	276.27	9.08	12	0.24	118.00	3592.00	60200	20230330	-45.85	30650	20230313	6.36	60200	-45.85	20230330	30650	6.36	20230313	60200	-45.85	20230330	30650	6.36	20230313	1.94	N	389020	500	32 억		46025	N	N	0	N	00	N
125	20230710	131020	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33100	-200	5	-0.60	400853700	12048	33.28	33100	33900	32700	43250	23350	33300	33271.39	0.74	0	-2449	35400	34350	33700	32650	32000	34025	32325	32	9950	500	23310	50	1	6197730	2051	280.51	9.21	12	0.19	118.00	3592.00	60200	20230330	-45.02	30650	20230313	7.99	60200	-45.02	20230330	30650	7.99	20230313	60200	-45.02	20230330	30650	7.99	20230313	1.94	N	389020	500	32 억		46025	N	N	0	N	00	N
126	20230710	121049	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33250	-50	5	-0.15	357789100	10749	29.69	33100	33900	32700	43250	23350	33300	33285.80	0.74	0	-2133	35400	34350	33700	32650	32000	34025	32325	32	9950	500	23310	50	1	6197730	2061	281.78	9.26	12	0.17	118.00	3592.00	60200	20230330	-44.77	30650	20230313	8.48	60200	-44.77	20230330	30650	8.48	20230313	60200	-44.77	20230330	30650	8.48	20230313	1.94	N	389020	500	32 억		46025	N	N	0	N	00	N
127	20230710	111045	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33200	-100	5	-0.30	306622750	9206	25.43	33100	33900	32700	43250	23350	33300	33306.84	0.74	0	-1604	35400	34350	33700	32650	32000	34025	32325	32	9950	500	23310	50	1	6197730	2058	281.36	9.24	12	0.15	118.00	3592.00	60200	20230330	-44.85	30650	20230313	8.32	60200	-44.85	20230330	30650	8.32	20230313	60200	-44.85	20230330	30650	8.32	20230313	1.94	N	389020	500	32 억		46025	N	N	0	N	00	N
128	20230710	101045	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33750	450	2	1.35	191591900	5755	15.90	33100	33900	32700	43250	23350	33300	33291.38	0.74	0	-1720	35400	34350	33700	32650	32000	34025	32325	32	9950	500	23310	50	1	6197730	2092	286.02	9.40	12	0.09	118.00	3592.00	60200	20230330	-43.94	30650	20230313	10.11	60200	-43.94	20230330	30650	10.11	20230313	60200	-43.94	20230330	30650	10.11	20230313	1.94	N	389020	500	32 억		46025	N	N	0	N	00	N
129	20230710	091037	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32900	-400	5	-1.20	69256000	2101	5.80	33100	33300	32700	43250	23350	33300	32963.35	0.74	0	-1256	35400	34350	33700	32650	32000	34025	32325	32	9950	500	23310	50	1	6197730	2039	278.81	9.16	12	0.03	118.00	3592.00	60200	20230330	-45.35	30650	20230313	7.34	60200	-45.35	20230330	30650	7.34	20230313	60200	-45.35	20230330	30650	7.34	20230313	1.94	N	389020	500	32 억		46025	N	N	0	N	00	N
130	20230707	161034	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33300	-1000	5	-2.92	1197010200	35776	47.11	34750	34750	33050	44550	24050	34300	33458.90	0.84	0	-6088	36300	35300	34100	33100	31900	34700	32500	32	10250	500	24010	50	1	6197730	2064	282.20	9.27	12	0.58	118.00	3592.00	60200	20230330	-44.68	30650	20230313	8.65	60200	-44.68	20230330	30650	8.65	20230313	60200	-44.68	20230330	30650	8.65	20230313	2.03	N	389020	500	32 억		52257	N	N	0	N	00	N
131	20230707	151033	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33200	-1100	5	-3.21	1135508600	33929	44.68	34750	34750	33050	44550	24050	34300	33467.20	0.84	0	-5780	36300	35300	34100	33100	31900	34700	32500	32	10250	500	24010	50	1	6197730	2058	281.36	9.24	12	0.55	118.00	3592.00	60200	20230330	-44.85	30650	20230313	8.32	60200	-44.85	20230330	30650	8.32	20230313	60200	-44.85	20230330	30650	8.32	20230313	2.03	N	389020	500	32 억		52257	N	N	0	N	00	N
132	20230707	141052	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33600	-700	5	-2.04	1045927800	31243	41.14	34750	34750	33050	44550	24050	34300	33477.19	0.84	0	-5769	36300	35300	34100	33100	31900	34700	32500	32	10250	500	24010	50	1	6197730	2082	284.75	9.35	12	0.50	118.00	3592.00	60200	20230330	-44.19	30650	20230313	9.62	60200	-44.19	20230330	30650	9.62	20230313	60200	-44.19	20230330	30650	9.62	20230313	2.03	N	389020	500	32 억		52257	N	N	0	N	00	N
133	20230707	131040	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33100	-1200	5	-3.50	960146450	28667	37.75	34750	34750	33100	44550	24050	34300	33493.09	0.84	0	-5049	36300	35300	34100	33100	31900	34700	32500	32	10250	500	24010	50	1	6197730	2051	280.51	9.21	12	0.46	118.00	3592.00	60200	20230330	-45.02	30650	20230313	7.99	60200	-45.02	20230330	30650	7.99	20230313	60200	-45.02	20230330	30650	7.99	20230313	2.03	N	389020	500	32 억		52257	N	N	0	N	00	N
134	20230707	121044	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33350	-950	5	-2.77	750023050	22347	29.43	34750	34750	33300	44550	24050	34300	33562.58	0.84	0	-1730	36300	35300	34100	33100	31900	34700	32500	32	10250	500	24010	50	1	6197730	2067	282.63	9.28	12	0.36	118.00	3592.00	60200	20230330	-44.60	30650	20230313	8.81	60200	-44.60	20230330	30650	8.81	20230313	60200	-44.60	20230330	30650	8.81	20230313	2.03	N	389020	500	32 억		52257	N	N	0	N	00	N
135	20230707	111050	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33350	-950	5	-2.77	683876200	20364	26.81	34750	34750	33300	44550	24050	34300	33582.61	0.84	0	-1415	36300	35300	34100	33100	31900	34700	32500	32	10250	500	24010	50	1	6197730	2067	282.63	9.28	12	0.33	118.00	3592.00	60200	20230330	-44.60	30650	20230313	8.81	60200	-44.60	20230330	30650	8.81	20230313	60200	-44.60	20230330	30650	8.81	20230313	2.03	N	389020	500	32 억		52257	N	N	0	N	00	N
136	20230707	101033	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33600	-700	5	-2.04	422918800	12566	16.55	34750	34750	33300	44550	24050	34300	33655.80	0.84	0	1238	36300	35300	34100	33100	31900	34700	32500	32	10250	500	24010	50	1	6197730	2082	284.75	9.35	12	0.20	118.00	3592.00	60200	20230330	-44.19	30650	20230313	9.62	60200	-44.19	20230330	30650	9.62	20230313	60200	-44.19	20230330	30650	9.62	20230313	2.03	N	389020	500	32 억		52257	N	N	0	N	00	N
137	20230707	091036	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33950	-350	5	-1.02	61703750	1804	2.38	34750	34750	33850	44550	24050	34300	34203.85	0.84	0	-842	36300	35300	34100	33100	31900	34700	32500	32	10250	500	24010	50	1	6197730	2104	287.71	9.45	12	0.03	118.00	3592.00	60200	20230330	-43.60	30650	20230313	10.77	60200	-43.60	20230330	30650	10.77	20230313	60200	-43.60	20230330	30650	10.77	20230313	2.03	N	389020	500	32 억		52257	N	N	0	N	00	N
138	20230706	161035	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34300	-500	5	-1.44	2583536600	75858	34.81	34750	35100	32900	45200	24400	34800	34056.84	0.91	0	-5008	39566	37182	35816	33432	32066	36500	32750	32	10400	500	24360	50	1	6197730	2126	290.68	9.55	12	1.22	118.00	3592.00	60200	20230330	-43.02	30650	20230313	11.91	60200	-43.02	20230330	30650	11.91	20230313	60200	-43.02	20230330	30650	11.91	20230313	2.08	N	389020	500	32 억		56638	N	N	0	N	00	N
139	20230706	151035	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34650	-150	5	-0.43	2497716550	73361	33.66	34750	35100	32900	45200	24400	34800	34046.25	0.91	0	-4354	39566	37182	35816	33432	32066	36500	32750	32	10400	500	24360	50	1	6197730	2148	293.64	9.65	12	1.18	118.00	3592.00	60200	20230330	-42.44	30650	20230313	13.05	60200	-42.44	20230330	30650	13.05	20230313	60200	-42.44	20230330	30650	13.05	20230313	2.08	N	389020	500	32 억		56638	N	N	0	N	00	N
140	20230706	141037	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34800	0	3	0.00	2261008150	66516	30.52	34750	35100	32900	45200	24400	34800	33991.14	0.91	0	-4448	39566	37182	35816	33432	32066	36500	32750	32	10400	500	24360	50	1	6197730	2157	294.92	9.69	12	1.07	118.00	3592.00	60200	20230330	-42.19	30650	20230313	13.54	60200	-42.19	20230330	30650	13.54	20230313	60200	-42.19	20230330	30650	13.54	20230313	2.08	N	389020	500	32 억		56638	N	N	0	N	00	N
141	20230706	131033	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34650	-150	5	-0.43	2131915600	62794	28.82	34750	35100	32900	45200	24400	34800	33950.05	0.91	0	-3838	39566	37182	35816	33432	32066	36500	32750	32	10400	500	24360	50	1	6197730	2148	293.64	9.65	12	1.01	118.00	3592.00	60200	20230330	-42.44	30650	20230313	13.05	60200	-42.44	20230330	30650	13.05	20230313	60200	-42.44	20230330	30650	13.05	20230313	2.08	N	389020	500	32 억		56638	N	N	0	N	00	N
142	20230706	120959	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35000	200	2	0.57	1967569250	58088	26.66	34750	35100	32900	45200	24400	34800	33871.16	0.91	0	-2523	39566	37182	35816	33432	32066	36500	32750	32	10400	500	24360	50	1	6197730	2169	296.61	9.74	12	0.94	118.00	3592.00	60200	20230330	-41.86	30650	20230313	14.19	60200	-41.86	20230330	30650	14.19	20230313	60200	-41.86	20230330	30650	14.19	20230313	2.08	N	389020	500	32 억		56638	N	N	0	N	00	N
143	20230706	111040	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34900	100	2	0.29	1765986850	52321	24.01	34750	34950	32900	45200	24400	34800	33751.60	0.91	0	-1493	39566	37182	35816	33432	32066	36500	32750	32	10400	500	24360	50	1	6197730	2163	295.76	9.72	12	0.84	118.00	3592.00	60200	20230330	-42.03	30650	20230313	13.87	60200	-42.03	20230330	30650	13.87	20230313	60200	-42.03	20230330	30650	13.87	20230313	2.08	N	389020	500	32 억		56638	N	N	0	N	00	N
144	20230706	101035	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34450	-350	5	-1.01	1537444450	45717	20.98	34750	34750	32900	45200	24400	34800	33627.91	0.91	0	-3943	39566	37182	35816	33432	32066	36500	32750	32	10400	500	24360	50	1	6197730	2135	291.95	9.59	12	0.74	118.00	3592.00	60200	20230330	-42.77	30650	20230313	12.40	60200	-42.77	20230330	30650	12.40	20230313	60200	-42.77	20230330	30650	12.40	20230313	2.08	N	389020	500	32 억		56638	N	N	0	N	00	N
145	20230706	091034	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33500	-1300	5	-3.74	372485350	10998	5.05	34750	34750	33500	45200	24400	34800	33862.84	0.91	0	-1775	39566	37182	35816	33432	32066	36500	32750	32	10400	500	24360	50	1	6197730	2076	283.90	9.33	12	0.18	118.00	3592.00	60200	20230330	-44.35	30650	20230313	9.30	60200	-44.35	20230330	30650	9.30	20230313	60200	-44.35	20230330	30650	9.30	20230313	2.08	N	389020	500	32 억		56638	N	N	0	N	00	N
146	20230705	161029	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34800	-700	5	-1.97	7821602200	217413	407.02	36000	38200	34450	46150	24850	35500	35976.01	1.30	0	-22504	37966	36732	36066	34832	34166	36400	34500	32	10650	500	24850	50	1	6197730	2157	294.92	9.69	12	3.51	118.00	3592.00	60200	20230330	-42.19	30650	20230313	13.54	60200	-42.19	20230330	30650	13.54	20230313	60200	-42.19	20230330	30650	13.54	20230313	2.02	N	389020	500	32 억		80327	N	N	0	N	00	N
147	20230705	151026	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34650	-850	5	-2.39	7735658800	214946	402.40	36000	38200	34450	46150	24850	35500	35988.85	1.30	0	-21657	37966	36732	36066	34832	34166	36400	34500	32	10650	500	24850	50	1	6197730	2148	293.64	9.65	12	3.47	118.00	3592.00	60200	20230330	-42.44	30650	20230313	13.05	60200	-42.44	20230330	30650	13.05	20230313	60200	-42.44	20230330	30650	13.05	20230313	2.02	N	389020	500	32 억		80327	N	N	0	N	00	N
148	20230705	141015	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34550	-950	5	-2.68	7328166100	203250	380.50	36000	38200	34450	46150	24850	35500	36054.94	1.30	0	-19239	37966	36732	36066	34832	34166	36400	34500	32	10650	500	24850	50	1	6197730	2141	292.80	9.62	12	3.28	118.00	3592.00	60200	20230330	-42.61	30650	20230313	12.72	60200	-42.61	20230330	30650	12.72	20230313	60200	-42.61	20230330	30650	12.72	20230313	2.02	N	389020	500	32 억		80327	N	N	0	N	00	N
149	20230705	131017	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	34700	-800	5	-2.25	6744862550	186376	348.91	36000	38200	34550	46150	24850	35500	36189.54	1.30	0	-17483	37966	36732	36066	34832	34166	36400	34500	32	10650	500	24850	50	1	6197730	2151	294.07	9.66	12	3.01	118.00	3592.00	60200	20230330	-42.36	30650	20230313	13.21	60200	-42.36	20230330	30650	13.21	20230313	60200	-42.36	20230330	30650	13.21	20230313	2.02	N	389020	500	32 억		80327	N	N	0	N	00	N
150	20230705	121016	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35650	150	2	0.42	5497421050	150780	282.27	36000	38200	35250	46150	24850	35500	36459.88	1.30	0	-7560	37966	36732	36066	34832	34166	36400	34500	32	10650	500	24850	50	1	6197730	2209	302.12	9.92	12	2.43	118.00	3592.00	60200	20230330	-40.78	30650	20230313	16.31	60200	-40.78	20230330	30650	16.31	20230313	60200	-40.78	20230330	30650	16.31	20230313	2.02	N	389020	500	32 억		80327	N	N	0	N	00	N
151	20230705	111027	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35700	200	2	0.56	5129320450	140426	262.89	36000	38200	35250	46150	24850	35500	36526.86	1.30	0	-6572	37966	36732	36066	34832	34166	36400	34500	32	10650	500	24850	50	1	6197730	2213	302.54	9.94	12	2.27	118.00	3592.00	60200	20230330	-40.70	30650	20230313	16.48	60200	-40.70	20230330	30650	16.48	20230313	60200	-40.70	20230330	30650	16.48	20230313	2.02	N	389020	500	32 억		80327	N	N	0	N	00	N
152	20230705	101019	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36100	600	2	1.69	4424255650	120603	225.78	36000	38200	35250	46150	24850	35500	36684.46	1.30	0	-1836	37966	36732	36066	34832	34166	36400	34500	32	10650	500	24850	50	1	6197730	2237	305.93	10.05	12	1.95	118.00	3592.00	60200	20230330	-40.03	30650	20230313	17.78	60200	-40.03	20230330	30650	17.78	20230313	60200	-40.03	20230330	30650	17.78	20230313	2.02	N	389020	500	32 억		80327	N	N	0	N	00	N
153	20230705	091017	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36100	600	2	1.69	125407550	3486	6.53	36000	36250	35500	46150	24850	35500	35974.63	1.30	0	-1101	37966	36732	36066	34832	34166	36400	34500	32	10650	500	24850	50	1	6197730	2237	305.93	10.05	12	0.06	118.00	3592.00	60200	20230330	-40.03	30650	20230313	17.78	60200	-40.03	20230330	30650	17.78	20230313	60200	-40.03	20230330	30650	17.78	20230313	2.02	N	389020	500	32 억		80327	N	N	0	N	00	N
154	20230704	161012	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35500	-1500	5	-4.05	1912801800	52776	81.82	36550	37300	35400	48100	25900	37000	36262.42	1.39	0	-6222	38533	37766	36783	36016	35033	38150	36400	32	11100	500	25900	50	1	6197730	2200	300.85	9.88	12	0.85	118.00	3592.00	60200	20230330	-41.03	30650	20230313	15.82	60200	-41.03	20230330	30650	15.82	20230313	60200	-41.03	20230330	30650	15.82	20230313	1.98	N	389020	500	32 억		86235	N	N	0	N	00	N
155	20230704	151001	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35600	-1400	5	-3.78	1686941250	46423	71.97	36550	37300	35400	48100	25900	37000	36338.48	1.39	0	-2813	38533	37766	36783	36016	35033	38150	36400	32	11100	500	25900	50	1	6197730	2206	301.69	9.91	12	0.75	118.00	3592.00	60200	20230330	-40.86	30650	20230313	16.15	60200	-40.86	20230330	30650	16.15	20230313	60200	-40.86	20230330	30650	16.15	20230313	1.98	N	389020	500	32 억		86235	N	N	0	N	00	N
156	20230704	141005	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	35700	-1300	5	-3.51	1465161300	40175	62.28	36550	37300	35650	48100	25900	37000	36469.48	1.39	0	-2056	38533	37766	36783	36016	35033	38150	36400	32	11100	500	25900	50	1	6197730	2213	302.54	9.94	12	0.65	118.00	3592.00	60200	20230330	-40.70	30650	20230313	16.48	60200	-40.70	20230330	30650	16.48	20230313	60200	-40.70	20230330	30650	16.48	20230313	1.98	N	389020	500	32 억		86235	N	N	0	N	00	N
157	20230704	130954	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36100	-900	5	-2.43	1161163700	31704	49.15	36550	37300	36050	48100	25900	37000	36625.15	1.39	0	234	38533	37766	36783	36016	35033	38150	36400	32	11100	500	25900	50	1	6197730	2237	305.93	10.05	12	0.51	118.00	3592.00	60200	20230330	-40.03	30650	20230313	17.78	60200	-40.03	20230330	30650	17.78	20230313	60200	-40.03	20230330	30650	17.78	20230313	1.98	N	389020	500	32 억		86235	N	N	0	N	00	N
158	20230704	121005	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36300	-700	5	-1.89	972931250	26503	41.09	36550	37300	36200	48100	25900	37000	36710.23	1.39	0	3251	38533	37766	36783	36016	35033	38150	36400	32	11100	500	25900	50	1	6197730	2250	307.63	10.11	12	0.43	118.00	3592.00	60200	20230330	-39.70	30650	20230313	18.43	60200	-39.70	20230330	30650	18.43	20230313	60200	-39.70	20230330	30650	18.43	20230313	1.98	N	389020	500	32 억		86235	N	N	0	N	00	N
159	20230704	110958	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36700	-300	5	-0.81	872165050	23747	36.81	36550	37300	36200	48100	25900	37000	36727.38	1.39	0	4221	38533	37766	36783	36016	35033	38150	36400	32	11100	500	25900	50	1	6197730	2275	311.02	10.22	12	0.38	118.00	3592.00	60200	20230330	-39.04	30650	20230313	19.74	60200	-39.04	20230330	30650	19.74	20230313	60200	-39.04	20230330	30650	19.74	20230313	1.98	N	389020	500	32 억		86235	N	N	0	N	00	N
160	20230704	100952	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36800	-200	5	-0.54	562090000	15339	23.78	36550	37300	36200	48100	25900	37000	36644.50	1.39	0	722	38533	37766	36783	36016	35033	38150	36400	32	11100	500	25900	50	1	6197730	2281	311.86	10.24	12	0.25	118.00	3592.00	60200	20230330	-38.87	30650	20230313	20.07	60200	-38.87	20230330	30650	20.07	20230313	60200	-38.87	20230330	30650	20.07	20230313	1.98	N	389020	500	32 억		86235	N	N	0	N	00	N
161	20230704	090953	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	37100	100	2	0.27	222955200	6069	9.41	36550	37300	36350	48100	25900	37000	36736.73	1.39	0	2264	38533	37766	36783	36016	35033	38150	36400	32	11100	500	25900	50	1	6197730	2299	314.41	10.33	12	0.10	118.00	3592.00	60200	20230330	-38.37	30650	20230313	21.04	60200	-38.37	20230330	30650	21.04	20230313	60200	-38.37	20230330	30650	21.04	20230313	1.98	N	389020	500	32 억		86235	N	N	0	N	00	N
162	20230703	160942	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	37000	1850	2	5.26	2364467400	64237	107.96	35900	37550	35800	45650	24650	35150	36808.20	1.22	0	10935	37483	36316	35533	34366	33583	35925	33975	32	10500	500	24600	50	1	6197730	2293	313.56	10.30	12	1.04	118.00	3592.00	60200	20230330	-38.54	30650	20230313	20.72	60200	-38.54	20230330	30650	20.72	20230313	60200	-38.54	20230330	30650	20.72	20230313	1.93	N	389020	500	32 억		75463	N	N	0	N	00	N
163	20230703	150953	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36900	1750	2	4.98	2249181550	61115	102.71	35900	37550	35800	45650	24650	35150	36802.45	1.22	0	10275	37483	36316	35533	34366	33583	35925	33975	32	10500	500	24600	50	1	6197730	2287	312.71	10.27	12	0.99	118.00	3592.00	60200	20230330	-38.70	30650	20230313	20.39	60200	-38.70	20230330	30650	20.39	20230313	60200	-38.70	20230330	30650	20.39	20230313	1.93	N	389020	500	32 억		75463	N	N	0	N	00	N
164	20230703	140951	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36900	1750	2	4.98	1876103450	51003	85.72	35900	37550	35800	45650	24650	35150	36784.18	1.22	0	11454	37483	36316	35533	34366	33583	35925	33975	32	10500	500	24600	50	1	6197730	2287	312.71	10.27	12	0.82	118.00	3592.00	60200	20230330	-38.70	30650	20230313	20.39	60200	-38.70	20230330	30650	20.39	20230313	60200	-38.70	20230330	30650	20.39	20230313	1.93	N	389020	500	32 억		75463	N	N	0	N	00	N
165	20230703	130945	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36750	1600	2	4.55	1553097350	42240	70.99	35900	37550	35800	45650	24650	35150	36768.40	1.22	0	9030	37483	36316	35533	34366	33583	35925	33975	32	10500	500	24600	50	1	6197730	2278	311.44	10.23	12	0.68	118.00	3592.00	60200	20230330	-38.95	30650	20230313	19.90	60200	-38.95	20230330	30650	19.90	20230313	60200	-38.95	20230330	30650	19.90	20230313	1.93	N	389020	500	32 억		75463	N	N	0	N	00	N
166	20230703	120952	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36600	1450	2	4.13	1344068800	36558	61.44	35900	37550	35800	45650	24650	35150	36765.38	1.22	0	9152	37483	36316	35533	34366	33583	35925	33975	32	10500	500	24600	50	1	6197730	2268	310.17	10.19	12	0.59	118.00	3592.00	60200	20230330	-39.20	30650	20230313	19.41	60200	-39.20	20230330	30650	19.41	20230313	60200	-39.20	20230330	30650	19.41	20230313	1.93	N	389020	500	32 억		75463	N	N	0	N	00	N
167	20230703	110946	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36650	1500	2	4.27	1226346700	33342	56.04	35900	37550	35800	45650	24650	35150	36780.84	1.22	0	8379	37483	36316	35533	34366	33583	35925	33975	32	10500	500	24600	50	1	6197730	2271	310.59	10.20	12	0.54	118.00	3592.00	60200	20230330	-39.12	30650	20230313	19.58	60200	-39.12	20230330	30650	19.58	20230313	60200	-39.12	20230330	30650	19.58	20230313	1.93	N	389020	500	32 억		75463	N	N	0	N	00	N
168	20230703	100932	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36850	1700	2	4.84	871400350	23657	39.76	35900	37550	35800	45650	24650	35150	36834.78	1.22	0	9637	37483	36316	35533	34366	33583	35925	33975	32	10500	500	24600	50	1	6197730	2284	312.29	10.26	12	0.38	118.00	3592.00	60200	20230330	-38.79	30650	20230313	20.23	60200	-38.79	20230330	30650	20.23	20230313	60200	-38.79	20230330	30650	20.23	20230313	1.93	N	389020	500	32 억		75463	N	N	0	N	00	N
169	20230703	090943	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	36850	1700	2	4.84	266333000	7334	12.33	35900	36900	35800	45650	24650	35150	36314.84	1.22	0	1959	37483	36316	35533	34366	33583	35925	33975	32	10500	500	24600	50	1	6197730	2284	312.29	10.26	12	0.12	118.00	3592.00	60200	20230330	-38.79	30650	20230313	20.23	60200	-38.79	20230330	30650	20.23	20230313	60200	-38.79	20230330	30650	20.23	20230313	1.93	N	389020	500	32 억		75463	N	N	0	N	00	N