KissMeData/389020/price/prices-20230801.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	20230831	161232	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33650	3200	2	10.51	4118159950	126007	687.85	30300	34300	30250	39550	21350	30450	32681.31	0.96	0	13162	31650	31050	30750	30150	29850	30900	30000	32	9100	500	21310	50	1	6197730	2086	285.17	9.37	12	2.03	118.00	3592.00	60200	20230330	-44.10	27000	20230726	24.63	60200	-44.10	20230330	27000	24.63	20230726	60200	-44.10	20230330	27000	24.63	20230726	2.49	N	389020	500	32 억		59308	N	N	0	N	00	N
3	20230831	151549	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32950	2500	2	8.21	4009361800	122741	670.02	30300	34300	30250	39550	21350	30450	32665.22	0.96	0	12237	31650	31050	30750	30150	29850	30900	30000	32	9100	500	21310	50	1	6197730	2042	279.24	9.17	12	1.98	118.00	3592.00	60200	20230330	-45.27	27000	20230726	22.04	60200	-45.27	20230330	27000	22.04	20230726	60200	-45.27	20230330	27000	22.04	20230726	2.49	N	389020	500	32 억		59308	N	N	0	N	00	N
4	20230831	141715	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33350	2900	2	9.52	2396083800	74852	408.60	30300	33500	30250	39550	21350	30450	32010.95	0.96	0	3307	31650	31050	30750	30150	29850	30900	30000	32	9100	500	21310	50	1	6197730	2067	282.63	9.28	12	1.21	118.00	3592.00	60200	20230330	-44.60	27000	20230726	23.52	60200	-44.60	20230330	27000	23.52	20230726	60200	-44.60	20230330	27000	23.52	20230726	2.49	N	389020	500	32 억		59308	N	N	0	N	00	N
5	20230831	131636	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31550	1100	2	3.61	942919100	30598	167.03	30300	31800	30250	39550	21350	30450	30816.36	0.96	0	-5873	31650	31050	30750	30150	29850	30900	30000	32	9100	500	21310	50	1	6197730	1955	267.37	8.78	12	0.49	118.00	3592.00	60200	20230330	-47.59	27000	20230726	16.85	60200	-47.59	20230330	27000	16.85	20230726	60200	-47.59	20230330	27000	16.85	20230726	2.49	N	389020	500	32 억		59308	N	N	0	N	00	N
6	20230831	121733	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31400	950	2	3.12	683730150	22329	121.89	30300	31450	30250	39550	21350	30450	30620.72	0.96	0	-5736	31650	31050	30750	30150	29850	30900	30000	32	9100	500	21310	50	1	6197730	1946	266.10	8.74	12	0.36	118.00	3592.00	60200	20230330	-47.84	27000	20230726	16.30	60200	-47.84	20230330	27000	16.30	20230726	60200	-47.84	20230330	27000	16.30	20230726	2.49	N	389020	500	32 억		59308	N	N	0	N	00	N
7	20230831	112212	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30600	150	2	0.49	504586600	16518	90.17	30300	30900	30250	39550	21350	30450	30547.68	0.96	0	-6488	31650	31050	30750	30150	29850	30900	30000	32	9100	500	21310	50	1	6197730	1897	259.32	8.52	12	0.27	118.00	3592.00	60200	20230330	-49.17	27000	20230726	13.33	60200	-49.17	20230330	27000	13.33	20230726	60200	-49.17	20230330	27000	13.33	20230726	2.49	N	389020	500	32 억		59308	N	N	0	N	00	N
8	20230831	101822	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30400	-50	5	-0.16	196092300	6431	35.11	30300	30850	30250	39550	21350	30450	30491.73	0.96	0	-2518	31650	31050	30750	30150	29850	30900	30000	32	9100	500	21310	50	1	6197730	1884	257.63	8.46	12	0.10	118.00	3592.00	60200	20230330	-49.50	27000	20230726	12.59	60200	-49.50	20230330	27000	12.59	20230726	60200	-49.50	20230330	27000	12.59	20230726	2.49	N	389020	500	32 억		59308	N	N	0	N	00	N
9	20230831	091655	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30350	-100	5	-0.33	30555550	1008	5.50	30300	30400	30250	39550	21350	30450	30313.05	0.96	0	-604	31650	31050	30750	30150	29850	30900	30000	32	9100	500	21310	50	1	6197730	1881	257.20	8.45	12	0.02	118.00	3592.00	60200	20230330	-49.58	27000	20230726	12.41	60200	-49.58	20230330	27000	12.41	20230726	60200	-49.58	20230330	27000	12.41	20230726	2.49	N	389020	500	32 억		59308	N	N	0	N	00	N
10	20230830	161238	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30450	-850	5	-2.72	563487650	18302	61.30	31000	31350	30450	40650	21950	31300	30788.85	0.96	0	65	32933	32116	30683	29866	28433	32525	30275	32	9350	500	21910	50	1	6197730	1887	258.05	8.48	12	0.30	118.00	3592.00	60200	20230330	-49.42	27000	20230726	12.78	60200	-49.42	20230330	27000	12.78	20230726	60200	-49.42	20230330	27000	12.78	20230726	2.48	N	389020	500	32 억		59427	N	N	0	N	00	N
11	20230830	151521	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30650	-650	5	-2.08	535919150	17397	58.27	31000	31350	30500	40650	21950	31300	30805.26	0.96	0	164	32933	32116	30683	29866	28433	32525	30275	32	9350	500	21910	50	1	6197730	1900	259.75	8.53	12	0.28	118.00	3592.00	60200	20230330	-49.09	27000	20230726	13.52	60200	-49.09	20230330	27000	13.52	20230726	60200	-49.09	20230330	27000	13.52	20230726	2.48	N	389020	500	32 억		59427	N	N	0	N	00	N
12	20230830	141621	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30750	-550	5	-1.76	332336050	10736	35.96	31000	31350	30750	40650	21950	31300	30955.30	0.96	0	-969	32933	32116	30683	29866	28433	32525	30275	32	9350	500	21910	50	1	6197730	1906	260.59	8.56	12	0.17	118.00	3592.00	60200	20230330	-48.92	27000	20230726	13.89	60200	-48.92	20230330	27000	13.89	20230726	60200	-48.92	20230330	27000	13.89	20230726	2.48	N	389020	500	32 억		59427	N	N	0	N	00	N
13	20230830	131619	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31200	-100	5	-0.32	241234900	7787	26.08	31000	31350	30800	40650	21950	31300	30979.18	0.96	0	-902	32933	32116	30683	29866	28433	32525	30275	32	9350	500	21910	50	1	6197730	1934	264.41	8.69	12	0.13	118.00	3592.00	60200	20230330	-48.17	27000	20230726	15.56	60200	-48.17	20230330	27000	15.56	20230726	60200	-48.17	20230330	27000	15.56	20230726	2.48	N	389020	500	32 억		59427	N	N	0	N	00	N
14	20230830	121630	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30950	-350	5	-1.12	116482650	3749	12.56	31000	31350	30900	40650	21950	31300	31070.33	0.96	0	-321	32933	32116	30683	29866	28433	32525	30275	32	9350	500	21910	50	1	6197730	1918	262.29	8.62	12	0.06	118.00	3592.00	60200	20230330	-48.59	27000	20230726	14.63	60200	-48.59	20230330	27000	14.63	20230726	60200	-48.59	20230330	27000	14.63	20230726	2.48	N	389020	500	32 억		59427	N	N	0	N	00	N
15	20230830	112159	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31100	-200	5	-0.64	102544000	3299	11.05	31000	31350	30950	40650	21950	31300	31083.36	0.96	0	-262	32933	32116	30683	29866	28433	32525	30275	32	9350	500	21910	50	1	6197730	1927	263.56	8.66	12	0.05	118.00	3592.00	60200	20230330	-48.34	27000	20230726	15.19	60200	-48.34	20230330	27000	15.19	20230726	60200	-48.34	20230330	27000	15.19	20230726	2.48	N	389020	500	32 억		59427	N	N	0	N	00	N
16	20230830	101721	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31300	0	3	0.00	72240450	2325	7.79	31000	31350	30950	40650	21950	31300	31071.16	0.96	0	-325	32933	32116	30683	29866	28433	32525	30275	32	9350	500	21910	50	1	6197730	1940	265.25	8.71	12	0.04	118.00	3592.00	60200	20230330	-48.01	27000	20230726	15.93	60200	-48.01	20230330	27000	15.93	20230726	60200	-48.01	20230330	27000	15.93	20230726	2.48	N	389020	500	32 억		59427	N	N	0	N	00	N
17	20230830	091625	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31200	-100	5	-0.32	19022350	612	2.05	31000	31300	31000	40650	21950	31300	31082.27	0.96	0	-154	32933	32116	30683	29866	28433	32525	30275	32	9350	500	21910	50	1	6197730	1934	264.41	8.69	12	0.01	118.00	3592.00	60200	20230330	-48.17	27000	20230726	15.56	60200	-48.17	20230330	27000	15.56	20230726	60200	-48.17	20230330	27000	15.56	20230726	2.48	N	389020	500	32 억		59427	N	N	0	N	00	N
18	20230829	161232	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31300	1700	2	5.74	921721800	29828	187.42	29250	31500	29250	38450	20750	29600	30899.66	0.79	0	10263	30700	30150	29600	29050	28500	30425	29325	32	8850	500	20720	50	1	6197730	1940	265.25	8.71	12	0.48	118.00	3592.00	60200	20230330	-48.01	27000	20230726	15.93	60200	-48.01	20230330	27000	15.93	20230726	60200	-48.01	20230330	27000	15.93	20230726	2.49	N	389020	500	32 억		49146	N	N	0	N	00	N
19	20230829	151535	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31400	1800	2	6.08	874478050	28319	177.94	29250	31500	29250	38450	20750	29600	30879.55	0.79	0	10177	30700	30150	29600	29050	28500	30425	29325	32	8850	500	20720	50	1	6197730	1946	266.10	8.74	12	0.46	118.00	3592.00	60200	20230330	-47.84	27000	20230726	16.30	60200	-47.84	20230330	27000	16.30	20230726	60200	-47.84	20230330	27000	16.30	20230726	2.49	N	389020	500	32 억		49146	N	N	0	N	00	N
20	20230829	141720	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30850	1250	2	4.22	731706650	23724	149.07	29250	31500	29250	38450	20750	29600	30842.47	0.79	0	8821	30700	30150	29600	29050	28500	30425	29325	32	8850	500	20720	50	1	6197730	1912	261.44	8.59	12	0.38	118.00	3592.00	60200	20230330	-48.75	27000	20230726	14.26	60200	-48.75	20230330	27000	14.26	20230726	60200	-48.75	20230330	27000	14.26	20230726	2.49	N	389020	500	32 억		49146	N	N	0	N	00	N
21	20230829	131605	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30750	1150	2	3.89	720737850	23367	146.82	29250	31500	29250	38450	20750	29600	30844.26	0.79	0	8787	30700	30150	29600	29050	28500	30425	29325	32	8850	500	20720	50	1	6197730	1906	260.59	8.56	12	0.38	118.00	3592.00	60200	20230330	-48.92	27000	20230726	13.89	60200	-48.92	20230330	27000	13.89	20230726	60200	-48.92	20230330	27000	13.89	20230726	2.49	N	389020	500	32 억		49146	N	N	0	N	00	N
22	20230829	121723	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31000	1400	2	4.73	700649000	22716	142.73	29250	31500	29250	38450	20750	29600	30843.85	0.79	0	8506	30700	30150	29600	29050	28500	30425	29325	32	8850	500	20720	50	1	6197730	1921	262.71	8.63	12	0.37	118.00	3592.00	60200	20230330	-48.50	27000	20230726	14.81	60200	-48.50	20230330	27000	14.81	20230726	60200	-48.50	20230330	27000	14.81	20230726	2.49	N	389020	500	32 억		49146	N	N	0	N	00	N
23	20230829	112427	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31350	1750	2	5.91	632274000	20522	128.95	29250	31500	29250	38450	20750	29600	30809.57	0.79	0	7710	30700	30150	29600	29050	28500	30425	29325	32	8850	500	20720	50	1	6197730	1943	265.68	8.73	12	0.33	118.00	3592.00	60200	20230330	-47.92	27000	20230726	16.11	60200	-47.92	20230330	27000	16.11	20230726	60200	-47.92	20230330	27000	16.11	20230726	2.49	N	389020	500	32 억		49146	N	N	0	N	00	N
24	20230829	101818	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30750	1150	2	3.89	413862800	13529	85.01	29250	31300	29250	38450	20750	29600	30590.79	0.79	0	4833	30700	30150	29600	29050	28500	30425	29325	32	8850	500	20720	50	1	6197730	1906	260.59	8.56	12	0.22	118.00	3592.00	60200	20230330	-48.92	27000	20230726	13.89	60200	-48.92	20230330	27000	13.89	20230726	60200	-48.92	20230330	27000	13.89	20230726	2.49	N	389020	500	32 억		49146	N	N	0	N	00	N
25	20230829	091211	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30200	600	2	2.03	81656950	2704	16.99	29250	30700	29250	38450	20750	29600	30198.58	0.79	0	-149	30700	30150	29600	29050	28500	30425	29325	32	8850	500	20720	50	1	6197730	1872	255.93	8.41	12	0.04	118.00	3592.00	60200	20230330	-49.83	27000	20230726	11.85	60200	-49.83	20230330	27000	11.85	20230726	60200	-49.83	20230330	27000	11.85	20230726	2.49	N	389020	500	32 억		49146	N	N	0	N	00	N
26	20230828	161155	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29600	100	2	0.34	469833300	15899	154.33	29500	30150	29050	38350	20650	29500	29551.05	0.76	0	2113	30766	30132	29766	29132	28766	29950	28950	32	8850	500	20650	50	1	6197730	1835	250.85	8.24	12	0.26	118.00	3592.00	60200	20230330	-50.83	27000	20230726	9.63	60200	-50.83	20230330	27000	9.63	20230726	60200	-50.83	20230330	27000	9.63	20230726	2.50	N	389020	500	32 억		47221	N	N	0	N	00	N
27	20230828	151204	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29600	100	2	0.34	460894000	15597	151.40	29500	30150	29050	38350	20650	29500	29550.17	0.76	0	2106	30766	30132	29766	29132	28766	29950	28950	32	8850	500	20650	50	1	6197730	1835	250.85	8.24	12	0.25	118.00	3592.00	60200	20230330	-50.83	27000	20230726	9.63	60200	-50.83	20230330	27000	9.63	20230726	60200	-50.83	20230330	27000	9.63	20230726	2.50	N	389020	500	32 억		47221	N	N	0	N	00	N
28	20230828	141208	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29650	150	2	0.51	382252400	12945	125.66	29500	30150	29050	38350	20650	29500	29528.96	0.76	0	802	30766	30132	29766	29132	28766	29950	28950	32	8850	500	20650	50	1	6197730	1838	251.27	8.25	12	0.21	118.00	3592.00	60200	20230330	-50.75	27000	20230726	9.81	60200	-50.75	20230330	27000	9.81	20230726	60200	-50.75	20230330	27000	9.81	20230726	2.50	N	389020	500	32 억		47221	N	N	0	N	00	N
29	20230828	131218	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29700	200	2	0.68	352723900	11950	116.00	29500	30150	29050	38350	20650	29500	29516.64	0.76	0	230	30766	30132	29766	29132	28766	29950	28950	32	8850	500	20650	50	1	6197730	1841	251.69	8.27	12	0.19	118.00	3592.00	60200	20230330	-50.66	27000	20230726	10.00	60200	-50.66	20230330	27000	10.00	20230726	60200	-50.66	20230330	27000	10.00	20230726	2.50	N	389020	500	32 억		47221	N	N	0	N	00	N
30	20230828	121208	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29750	250	2	0.85	348426700	11805	114.59	29500	30150	29050	38350	20650	29500	29515.18	0.76	0	178	30766	30132	29766	29132	28766	29950	28950	32	8850	500	20650	50	1	6197730	1844	252.12	8.28	12	0.19	118.00	3592.00	60200	20230330	-50.58	27000	20230726	10.19	60200	-50.58	20230330	27000	10.19	20230726	60200	-50.58	20230330	27000	10.19	20230726	2.50	N	389020	500	32 억		47221	N	N	0	N	00	N
31	20230828	111205	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29450	-50	5	-0.17	273660350	9282	90.10	29500	30050	29050	38350	20650	29500	29482.91	0.76	0	193	30766	30132	29766	29132	28766	29950	28950	32	8850	500	20650	50	1	6197730	1825	249.58	8.20	12	0.15	118.00	3592.00	60200	20230330	-51.08	27000	20230726	9.07	60200	-51.08	20230330	27000	9.07	20230726	60200	-51.08	20230330	27000	9.07	20230726	2.50	N	389020	500	32 억		47221	N	N	0	N	00	N
32	20230828	101151	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29550	50	2	0.17	243764300	8267	80.25	29500	30050	29050	38350	20650	29500	29486.43	0.76	0	-91	30766	30132	29766	29132	28766	29950	28950	32	8850	500	20650	50	1	6197730	1831	250.42	8.23	12	0.13	118.00	3592.00	60200	20230330	-50.91	27000	20230726	9.44	60200	-50.91	20230330	27000	9.44	20230726	60200	-50.91	20230330	27000	9.44	20230726	2.50	N	389020	500	32 억		47221	N	N	0	N	00	N
33	20230828	091207	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29500	0	3	0.00	38638100	1308	12.70	29500	30050	29350	38350	20650	29500	29539.83	0.76	0	-398	30766	30132	29766	29132	28766	29950	28950	32	8850	500	20650	50	1	6197730	1828	250.00	8.21	12	0.02	118.00	3592.00	60200	20230330	-51.00	27000	20230726	9.26	60200	-51.00	20230330	27000	9.26	20230726	60200	-51.00	20230330	27000	9.26	20230726	2.50	N	389020	500	32 억		47221	N	N	0	N	00	N
34	20230825	161158	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29500	-900	5	-2.96	303574250	10231	101.38	30400	30400	29400	39500	21300	30400	29672.02	0.80	0	-2006	31733	31066	30633	29966	29533	30850	29750	32	9100	500	21280	50	1	6197730	1828	250.00	8.21	12	0.17	118.00	3592.00	60200	20230330	-51.00	27000	20230726	9.26	60200	-51.00	20230330	27000	9.26	20230726	60200	-51.00	20230330	27000	9.26	20230726	2.47	N	389020	500	32 억		49343	N	N	0	N	00	N
35	20230825	151207	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29700	-700	5	-2.30	297275550	10018	99.27	30400	30400	29400	39500	21300	30400	29674.14	0.80	0	-2067	31733	31066	30633	29966	29533	30850	29750	32	9100	500	21280	50	1	6197730	1841	251.69	8.27	12	0.16	118.00	3592.00	60200	20230330	-50.66	27000	20230726	10.00	60200	-50.66	20230330	27000	10.00	20230726	60200	-50.66	20230330	27000	10.00	20230726	2.47	N	389020	500	32 억		49343	N	N	0	N	00	N
36	20230825	141205	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29550	-850	5	-2.80	225944400	7599	75.30	30400	30400	29400	39500	21300	30400	29733.44	0.80	0	-1757	31733	31066	30633	29966	29533	30850	29750	32	9100	500	21280	50	1	6197730	1831	250.42	8.23	12	0.12	118.00	3592.00	60200	20230330	-50.91	27000	20230726	9.44	60200	-50.91	20230330	27000	9.44	20230726	60200	-50.91	20230330	27000	9.44	20230726	2.47	N	389020	500	32 억		49343	N	N	0	N	00	N
37	20230825	131200	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29650	-750	5	-2.47	214852900	7224	71.58	30400	30400	29400	39500	21300	30400	29741.54	0.80	0	-1548	31733	31066	30633	29966	29533	30850	29750	32	9100	500	21280	50	1	6197730	1838	251.27	8.25	12	0.12	118.00	3592.00	60200	20230330	-50.75	27000	20230726	9.81	60200	-50.75	20230330	27000	9.81	20230726	60200	-50.75	20230330	27000	9.81	20230726	2.47	N	389020	500	32 억		49343	N	N	0	N	00	N
38	20230825	121201	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29650	-750	5	-2.47	186729850	6271	62.14	30400	30400	29400	39500	21300	30400	29776.73	0.80	0	-1542	31733	31066	30633	29966	29533	30850	29750	32	9100	500	21280	50	1	6197730	1838	251.27	8.25	12	0.10	118.00	3592.00	60200	20230330	-50.75	27000	20230726	9.81	60200	-50.75	20230330	27000	9.81	20230726	60200	-50.75	20230330	27000	9.81	20230726	2.47	N	389020	500	32 억		49343	N	N	0	N	00	N
39	20230825	111201	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29700	-700	5	-2.30	126386800	4232	41.93	30400	30400	29650	39500	21300	30400	29864.56	0.80	0	-824	31733	31066	30633	29966	29533	30850	29750	32	9100	500	21280	50	1	6197730	1841	251.69	8.27	12	0.07	118.00	3592.00	60200	20230330	-50.66	27000	20230726	10.00	60200	-50.66	20230330	27000	10.00	20230726	60200	-50.66	20230330	27000	10.00	20230726	2.47	N	389020	500	32 억		49343	N	N	0	N	00	N
40	20230825	101206	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30200	-200	5	-0.66	74333000	2485	24.62	30400	30400	29650	39500	21300	30400	29912.68	0.80	0	-636	31733	31066	30633	29966	29533	30850	29750	32	9100	500	21280	50	1	6197730	1872	255.93	8.41	12	0.04	118.00	3592.00	60200	20230330	-49.83	27000	20230726	11.85	60200	-49.83	20230330	27000	11.85	20230726	60200	-49.83	20230330	27000	11.85	20230726	2.47	N	389020	500	32 억		49343	N	N	0	N	00	N
41	20230825	091159	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29850	-550	5	-1.81	34742100	1162	11.51	30400	30400	29650	39500	21300	30400	29898.54	0.80	0	-481	31733	31066	30633	29966	29533	30850	29750	32	9100	500	21280	50	1	6197730	1850	252.97	8.31	12	0.02	118.00	3592.00	60200	20230330	-50.42	27000	20230726	10.56	60200	-50.42	20230330	27000	10.56	20230726	60200	-50.42	20230330	27000	10.56	20230726	2.47	N	389020	500	32 억		49343	N	N	0	N	00	N
42	20230824	161153	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30400	-200	5	-0.65	306528800	10042	61.25	31200	31300	30200	39750	21450	30600	30525.66	0.81	0	-1158	32466	31532	30566	29632	28666	32000	30100	32	9150	500	21420	50	1	6197730	1884	257.63	8.46	12	0.16	118.00	3592.00	60200	20230330	-49.50	27000	20230726	12.59	60200	-49.50	20230330	27000	12.59	20230726	60200	-49.50	20230330	27000	12.59	20230726	2.49	N	389020	500	32 억		50495	N	N	0	N	00	N
43	20230824	151150	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30600	0	3	0.00	282410700	9250	56.42	31200	31300	30200	39750	21450	30600	30530.89	0.81	0	-849	32466	31532	30566	29632	28666	32000	30100	32	9150	500	21420	50	1	6197730	1897	259.32	8.52	12	0.15	118.00	3592.00	60200	20230330	-49.17	27000	20230726	13.33	60200	-49.17	20230330	27000	13.33	20230726	60200	-49.17	20230330	27000	13.33	20230726	2.49	N	389020	500	32 억		50495	N	N	0	N	00	N
44	20230824	141153	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30400	-200	5	-0.65	264030200	8646	52.74	31200	31300	30200	39750	21450	30600	30537.84	0.81	0	-606	32466	31532	30566	29632	28666	32000	30100	32	9150	500	21420	50	1	6197730	1884	257.63	8.46	12	0.14	118.00	3592.00	60200	20230330	-49.50	27000	20230726	12.59	60200	-49.50	20230330	27000	12.59	20230726	60200	-49.50	20230330	27000	12.59	20230726	2.49	N	389020	500	32 억		50495	N	N	0	N	00	N
45	20230824	131154	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30650	50	2	0.16	196351600	6428	39.21	31200	31300	30200	39750	21450	30600	30546.30	0.81	0	-981	32466	31532	30566	29632	28666	32000	30100	32	9150	500	21420	50	1	6197730	1900	259.75	8.53	12	0.10	118.00	3592.00	60200	20230330	-49.09	27000	20230726	13.52	60200	-49.09	20230330	27000	13.52	20230726	60200	-49.09	20230330	27000	13.52	20230726	2.49	N	389020	500	32 억		50495	N	N	0	N	00	N
46	20230824	121158	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30400	-200	5	-0.65	153396550	5020	30.62	31200	31300	30200	39750	21450	30600	30557.08	0.81	0	-944	32466	31532	30566	29632	28666	32000	30100	32	9150	500	21420	50	1	6197730	1884	257.63	8.46	12	0.08	118.00	3592.00	60200	20230330	-49.50	27000	20230726	12.59	60200	-49.50	20230330	27000	12.59	20230726	60200	-49.50	20230330	27000	12.59	20230726	2.49	N	389020	500	32 억		50495	N	N	0	N	00	N
47	20230824	111151	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30300	-300	5	-0.98	134069950	4383	26.73	31200	31300	30200	39750	21450	30600	30588.63	0.81	0	-920	32466	31532	30566	29632	28666	32000	30100	32	9150	500	21420	50	1	6197730	1878	256.78	8.44	12	0.07	118.00	3592.00	60200	20230330	-49.67	27000	20230726	12.22	60200	-49.67	20230330	27000	12.22	20230726	60200	-49.67	20230330	27000	12.22	20230726	2.49	N	389020	500	32 억		50495	N	N	0	N	00	N
48	20230824	101149	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30300	-300	5	-0.98	94917200	3097	18.89	31200	31300	30200	39750	21450	30600	30648.11	0.81	0	-240	32466	31532	30566	29632	28666	32000	30100	32	9150	500	21420	50	1	6197730	1878	256.78	8.44	12	0.05	118.00	3592.00	60200	20230330	-49.67	27000	20230726	12.22	60200	-49.67	20230330	27000	12.22	20230726	60200	-49.67	20230330	27000	12.22	20230726	2.49	N	389020	500	32 억		50495	N	N	0	N	00	N
49	20230824	091154	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31100	500	2	1.63	23600250	758	4.62	31200	31300	30750	39750	21450	30600	31134.89	0.81	0	-26	32466	31532	30566	29632	28666	32000	30100	32	9150	500	21420	50	1	6197730	1927	263.56	8.66	12	0.01	118.00	3592.00	60200	20230330	-48.34	27000	20230726	15.19	60200	-48.34	20230330	27000	15.19	20230726	60200	-48.34	20230330	27000	15.19	20230726	2.49	N	389020	500	32 억		50495	N	N	0	N	00	N
50	20230823	161147	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30600	800	2	2.68	504537650	16387	160.97	29850	31500	29600	38700	20900	29800	30789.53	0.78	0	2214	30533	30166	29733	29366	28933	30350	29550	32	8900	500	20860	50	1	6197730	1897	259.32	8.52	12	0.26	118.00	3592.00	60200	20230330	-49.17	27000	20230726	13.33	60200	-49.17	20230330	27000	13.33	20230726	60200	-49.17	20230330	27000	13.33	20230726	2.51	N	389020	500	32 억		48182	N	N	0	N	00	N
51	20230823	151147	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30750	950	2	3.19	489599800	15899	156.18	29850	31500	29600	38700	20900	29800	30794.38	0.78	0	2195	30533	30166	29733	29366	28933	30350	29550	32	8900	500	20860	50	1	6197730	1906	260.59	8.56	12	0.26	118.00	3592.00	60200	20230330	-48.92	27000	20230726	13.89	60200	-48.92	20230330	27000	13.89	20230726	60200	-48.92	20230330	27000	13.89	20230726	2.51	N	389020	500	32 억		48182	N	N	0	N	00	N
52	20230823	141153	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30700	900	2	3.02	441843850	14345	140.91	29850	31500	29600	38700	20900	29800	30801.24	0.78	0	1794	30533	30166	29733	29366	28933	30350	29550	32	8900	500	20860	50	1	6197730	1903	260.17	8.55	12	0.23	118.00	3592.00	60200	20230330	-49.00	27000	20230726	13.70	60200	-49.00	20230330	27000	13.70	20230726	60200	-49.00	20230330	27000	13.70	20230726	2.51	N	389020	500	32 억		48182	N	N	0	N	00	N
53	20230823	131144	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30400	600	2	2.01	404971100	13141	129.09	29850	31500	29600	38700	20900	29800	30817.37	0.78	0	1683	30533	30166	29733	29366	28933	30350	29550	32	8900	500	20860	50	1	6197730	1884	257.63	8.46	12	0.21	118.00	3592.00	60200	20230330	-49.50	27000	20230726	12.59	60200	-49.50	20230330	27000	12.59	20230726	60200	-49.50	20230330	27000	12.59	20230726	2.51	N	389020	500	32 억		48182	N	N	0	N	00	N
54	20230823	121154	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30650	850	2	2.85	377609050	12244	120.28	29850	31500	29600	38700	20900	29800	30840.33	0.78	0	1637	30533	30166	29733	29366	28933	30350	29550	32	8900	500	20860	50	1	6197730	1900	259.75	8.53	12	0.20	118.00	3592.00	60200	20230330	-49.09	27000	20230726	13.52	60200	-49.09	20230330	27000	13.52	20230726	60200	-49.09	20230330	27000	13.52	20230726	2.51	N	389020	500	32 억		48182	N	N	0	N	00	N
55	20230823	111149	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30500	700	2	2.35	301867150	9798	96.25	29850	31500	29600	38700	20900	29800	30809.06	0.78	0	967	30533	30166	29733	29366	28933	30350	29550	32	8900	500	20860	50	1	6197730	1890	258.47	8.49	12	0.16	118.00	3592.00	60200	20230330	-49.34	27000	20230726	12.96	60200	-49.34	20230330	27000	12.96	20230726	60200	-49.34	20230330	27000	12.96	20230726	2.51	N	389020	500	32 억		48182	N	N	0	N	00	N
56	20230823	101149	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31500	1700	2	5.70	199651300	6497	63.82	29850	31500	29600	38700	20900	29800	30729.77	0.78	0	834	30533	30166	29733	29366	28933	30350	29550	32	8900	500	20860	50	1	6197730	1952	266.95	8.77	12	0.10	118.00	3592.00	60200	20230330	-47.67	27000	20230726	16.67	60200	-47.67	20230330	27000	16.67	20230726	60200	-47.67	20230330	27000	16.67	20230726	2.51	N	389020	500	32 억		48182	N	N	0	N	00	N
57	20230823	091158	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30250	450	2	1.51	21955000	734	7.21	29850	30300	29600	38700	20900	29800	29911.44	0.78	0	-350	30533	30166	29733	29366	28933	30350	29550	32	8900	500	20860	50	1	6197730	1875	256.36	8.42	12	0.01	118.00	3592.00	60200	20230330	-49.75	27000	20230726	12.04	60200	-49.75	20230330	27000	12.04	20230726	60200	-49.75	20230330	27000	12.04	20230726	2.51	N	389020	500	32 억		48182	N	N	0	N	00	N
58	20230822	161142	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29800	400	2	1.36	302148150	10157	107.06	29500	30100	29300	38200	20600	29400	29747.74	0.76	0	1051	30233	29816	29583	29166	28933	29700	29050	32	8800	500	20580	50	1	6197730	1847	252.54	8.30	12	0.16	118.00	3592.00	60200	20230330	-50.50	27000	20230726	10.37	60200	-50.50	20230330	27000	10.37	20230726	60200	-50.50	20230330	27000	10.37	20230726	2.54	N	389020	500	32 억		47181	N	N	0	N	00	N
59	20230822	151142	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	500	2	1.70	290255200	9758	102.86	29500	30100	29300	38200	20600	29400	29745.36	0.76	0	1034	30233	29816	29583	29166	28933	29700	29050	32	8800	500	20580	50	1	6197730	1853	253.39	8.32	12	0.16	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	2.54	N	389020	500	32 억		47181	N	N	0	N	00	N
60	20230822	141142	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30050	650	2	2.21	264504900	8897	93.78	29500	30050	29300	38200	20600	29400	29729.67	0.76	0	963	30233	29816	29583	29166	28933	29700	29050	32	8800	500	20580	50	1	6197730	1862	254.66	8.37	12	0.14	118.00	3592.00	60200	20230330	-50.08	27000	20230726	11.30	60200	-50.08	20230330	27000	11.30	20230726	60200	-50.08	20230330	27000	11.30	20230726	2.54	N	389020	500	32 억		47181	N	N	0	N	00	N
61	20230822	131139	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29600	200	2	0.68	146261800	4943	52.10	29500	30000	29300	38200	20600	29400	29589.68	0.76	0	-714	30233	29816	29583	29166	28933	29700	29050	32	8800	500	20580	50	1	6197730	1835	250.85	8.24	12	0.08	118.00	3592.00	60200	20230330	-50.83	27000	20230726	9.63	60200	-50.83	20230330	27000	9.63	20230726	60200	-50.83	20230330	27000	9.63	20230726	2.54	N	389020	500	32 억		47181	N	N	0	N	00	N
62	20230822	121125	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29600	200	2	0.68	111360650	3762	39.65	29500	30000	29300	38200	20600	29400	29601.45	0.76	0	-714	30233	29816	29583	29166	28933	29700	29050	32	8800	500	20580	50	1	6197730	1835	250.85	8.24	12	0.06	118.00	3592.00	60200	20230330	-50.83	27000	20230726	9.63	60200	-50.83	20230330	27000	9.63	20230726	60200	-50.83	20230330	27000	9.63	20230726	2.54	N	389020	500	32 억		47181	N	N	0	N	00	N
63	20230822	111138	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29600	200	2	0.68	104915500	3544	37.36	29500	30000	29300	38200	20600	29400	29603.70	0.76	0	-714	30233	29816	29583	29166	28933	29700	29050	32	8800	500	20580	50	1	6197730	1835	250.85	8.24	12	0.06	118.00	3592.00	60200	20230330	-50.83	27000	20230726	9.63	60200	-50.83	20230330	27000	9.63	20230726	60200	-50.83	20230330	27000	9.63	20230726	2.54	N	389020	500	32 억		47181	N	N	0	N	00	N
64	20230822	101136	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29400	0	3	0.00	69205450	2337	24.63	29500	30000	29300	38200	20600	29400	29612.94	0.76	0	-619	30233	29816	29583	29166	28933	29700	29050	32	8800	500	20580	50	1	6197730	1822	249.15	8.18	12	0.04	118.00	3592.00	60200	20230330	-51.16	27000	20230726	8.89	60200	-51.16	20230330	27000	8.89	20230726	60200	-51.16	20230330	27000	8.89	20230726	2.54	N	389020	500	32 억		47181	N	N	0	N	00	N
65	20230822	091134	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29800	400	2	1.36	27184650	912	9.61	29500	30000	29400	38200	20600	29400	29807.73	0.76	0	59	30233	29816	29583	29166	28933	29700	29050	32	8800	500	20580	50	1	6197730	1847	252.54	8.30	12	0.01	118.00	3592.00	60200	20230330	-50.50	27000	20230726	10.37	60200	-50.50	20230330	27000	10.37	20230726	60200	-50.50	20230330	27000	10.37	20230726	2.54	N	389020	500	32 억		47181	N	N	0	N	00	N
66	20230821	161133	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29400	-100	5	-0.34	277581000	9392	80.80	30000	30000	29350	38350	20650	29500	29555.05	0.82	0	-3248	30333	29916	29583	29166	28833	29750	29000	32	8850	500	20650	50	1	6197730	1822	249.15	8.18	12	0.15	118.00	3592.00	60200	20230330	-51.16	27000	20230726	8.89	60200	-51.16	20230330	27000	8.89	20230726	60200	-51.16	20230330	27000	8.89	20230726	2.53	N	389020	500	32 억		50882	N	N	0	N	00	N
67	20230821	151141	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29500	0	3	0.00	259305850	8771	75.46	30000	30000	29350	38350	20650	29500	29564.00	0.82	0	-3248	30333	29916	29583	29166	28833	29750	29000	32	8850	500	20650	50	1	6197730	1828	250.00	8.21	12	0.14	118.00	3592.00	60200	20230330	-51.00	27000	20230726	9.26	60200	-51.00	20230330	27000	9.26	20230726	60200	-51.00	20230330	27000	9.26	20230726	2.53	N	389020	500	32 억		50882	N	N	0	N	00	N
68	20230821	141135	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29500	0	3	0.00	224540900	7593	65.32	30000	30000	29350	38350	20650	29500	29572.09	0.82	0	-2940	30333	29916	29583	29166	28833	29750	29000	32	8850	500	20650	50	1	6197730	1828	250.00	8.21	12	0.12	118.00	3592.00	60200	20230330	-51.00	27000	20230726	9.26	60200	-51.00	20230330	27000	9.26	20230726	60200	-51.00	20230330	27000	9.26	20230726	2.53	N	389020	500	32 억		50882	N	N	0	N	00	N
69	20230821	131149	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29500	0	3	0.00	195996300	6624	56.99	30000	30000	29350	38350	20650	29500	29588.81	0.82	0	-2468	30333	29916	29583	29166	28833	29750	29000	32	8850	500	20650	50	1	6197730	1828	250.00	8.21	12	0.11	118.00	3592.00	60200	20230330	-51.00	27000	20230726	9.26	60200	-51.00	20230330	27000	9.26	20230726	60200	-51.00	20230330	27000	9.26	20230726	2.53	N	389020	500	32 억		50882	N	N	0	N	00	N
70	20230821	121146	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29500	0	3	0.00	189265550	6396	55.02	30000	30000	29350	38350	20650	29500	29591.24	0.82	0	-2321	30333	29916	29583	29166	28833	29750	29000	32	8850	500	20650	50	1	6197730	1828	250.00	8.21	12	0.10	118.00	3592.00	60200	20230330	-51.00	27000	20230726	9.26	60200	-51.00	20230330	27000	9.26	20230726	60200	-51.00	20230330	27000	9.26	20230726	2.53	N	389020	500	32 억		50882	N	N	0	N	00	N
71	20230821	111134	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29600	100	2	0.34	120151050	4058	34.91	30000	30000	29350	38350	20650	29500	29608.44	0.82	0	-1948	30333	29916	29583	29166	28833	29750	29000	32	8850	500	20650	50	1	6197730	1835	250.85	8.24	12	0.07	118.00	3592.00	60200	20230330	-50.83	27000	20230726	9.63	60200	-50.83	20230330	27000	9.63	20230726	60200	-50.83	20230330	27000	9.63	20230726	2.53	N	389020	500	32 억		50882	N	N	0	N	00	N
72	20230821	101132	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29600	100	2	0.34	77036200	2598	22.35	30000	30000	29350	38350	20650	29500	29652.12	0.82	0	-1206	30333	29916	29583	29166	28833	29750	29000	32	8850	500	20650	50	1	6197730	1835	250.85	8.24	12	0.04	118.00	3592.00	60200	20230330	-50.83	27000	20230726	9.63	60200	-50.83	20230330	27000	9.63	20230726	60200	-50.83	20230330	27000	9.63	20230726	2.53	N	389020	500	32 억		50882	N	N	0	N	00	N
73	20230821	091144	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29450	-50	5	-0.17	18865950	635	5.46	30000	30000	29450	38350	20650	29500	29710.16	0.82	0	-344	30333	29916	29583	29166	28833	29750	29000	32	8850	500	20650	50	1	6197730	1825	249.58	8.20	12	0.01	118.00	3592.00	60200	20230330	-51.08	27000	20230726	9.07	60200	-51.08	20230330	27000	9.07	20230726	60200	-51.08	20230330	27000	9.07	20230726	2.53	N	389020	500	32 억		50882	N	N	0	N	00	N
74	20230818	161134	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29500	-500	5	-1.67	342576700	11580	93.25	29550	30000	29250	39000	21000	30000	29584.60	0.80	0	1776	31466	30732	29516	28782	27566	31100	29150	32	9000	500	21000	50	1	6197730	1828	250.00	8.21	12	0.19	118.00	3592.00	60200	20230330	-51.00	27000	20230726	9.26	60200	-51.00	20230330	27000	9.26	20230726	60200	-51.00	20230330	27000	9.26	20230726	2.50	N	389020	500	32 억		49396	N	N	0	N	00	N
75	20230818	151124	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29550	-450	5	-1.50	321790100	10875	87.57	29550	30000	29250	39000	21000	30000	29589.89	0.80	0	1767	31466	30732	29516	28782	27566	31100	29150	32	9000	500	21000	50	1	6197730	1831	250.42	8.23	12	0.18	118.00	3592.00	60200	20230330	-50.91	27000	20230726	9.44	60200	-50.91	20230330	27000	9.44	20230726	60200	-50.91	20230330	27000	9.44	20230726	2.50	N	389020	500	32 억		49396	N	N	0	N	00	N
76	20230818	141135	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29650	-350	5	-1.17	292587200	9887	79.62	29550	30000	29250	39000	21000	30000	29593.12	0.80	0	1645	31466	30732	29516	28782	27566	31100	29150	32	9000	500	21000	50	1	6197730	1838	251.27	8.25	12	0.16	118.00	3592.00	60200	20230330	-50.75	27000	20230726	9.81	60200	-50.75	20230330	27000	9.81	20230726	60200	-50.75	20230330	27000	9.81	20230726	2.50	N	389020	500	32 억		49396	N	N	0	N	00	N
77	20230818	131126	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29550	-450	5	-1.50	208216800	7025	56.57	29550	30000	29250	39000	21000	30000	29639.40	0.80	0	1707	31466	30732	29516	28782	27566	31100	29150	32	9000	500	21000	50	1	6197730	1831	250.42	8.23	12	0.11	118.00	3592.00	60200	20230330	-50.91	27000	20230726	9.44	60200	-50.91	20230330	27000	9.44	20230726	60200	-50.91	20230330	27000	9.44	20230726	2.50	N	389020	500	32 억		49396	N	N	0	N	00	N
78	20230818	121139	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29700	-300	5	-1.00	187583800	6327	50.95	29550	30000	29250	39000	21000	30000	29648.14	0.80	0	1577	31466	30732	29516	28782	27566	31100	29150	32	9000	500	21000	50	1	6197730	1841	251.69	8.27	12	0.10	118.00	3592.00	60200	20230330	-50.66	27000	20230726	10.00	60200	-50.66	20230330	27000	10.00	20230726	60200	-50.66	20230330	27000	10.00	20230726	2.50	N	389020	500	32 억		49396	N	N	0	N	00	N
79	20230818	111129	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29650	-350	5	-1.17	171206800	5775	46.51	29550	30000	29250	39000	21000	30000	29646.20	0.80	0	1578	31466	30732	29516	28782	27566	31100	29150	32	9000	500	21000	50	1	6197730	1838	251.27	8.25	12	0.09	118.00	3592.00	60200	20230330	-50.75	27000	20230726	9.81	60200	-50.75	20230330	27000	9.81	20230726	60200	-50.75	20230330	27000	9.81	20230726	2.50	N	389020	500	32 억		49396	N	N	0	N	00	N
80	20230818	101136	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29300	-700	5	-2.33	83433550	2825	22.75	29550	29800	29250	39000	21000	30000	29534.00	0.80	0	-83	31466	30732	29516	28782	27566	31100	29150	32	9000	500	21000	50	1	6197730	1816	248.31	8.16	12	0.05	118.00	3592.00	60200	20230330	-51.33	27000	20230726	8.52	60200	-51.33	20230330	27000	8.52	20230726	60200	-51.33	20230330	27000	8.52	20230726	2.50	N	389020	500	32 억		49396	N	N	0	N	00	N
81	20230818	091141	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29550	-450	5	-1.50	24942950	846	6.81	29550	29600	29350	39000	21000	30000	29483.39	0.80	0	187	31466	30732	29516	28782	27566	31100	29150	32	9000	500	21000	50	1	6197730	1831	250.42	8.23	12	0.01	118.00	3592.00	60200	20230330	-50.91	27000	20230726	9.44	60200	-50.91	20230330	27000	9.44	20230726	60200	-50.91	20230330	27000	9.44	20230726	2.50	N	389020	500	32 억		49396	N	N	0	N	00	N
82	20230817	161135	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30000	400	2	1.35	365343300	12409	34.40	29600	30250	28300	38450	20750	29600	29440.54	0.79	0	801	32333	30966	30233	28866	28133	30600	28500	32	8850	500	20720	50	1	6197730	1859	254.24	8.35	12	0.20	118.00	3592.00	60200	20230330	-50.17	27000	20230726	11.11	60200	-50.17	20230330	27000	11.11	20230726	60200	-50.17	20230330	27000	11.11	20230726	2.52	N	389020	500	32 억		48743	N	N	0	N	00	N
83	20230817	151142	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	300	2	1.01	341395350	11614	32.20	29600	30100	28300	38450	20750	29600	29395.16	0.79	0	873	32333	30966	30233	28866	28133	30600	28500	32	8850	500	20720	50	1	6197730	1853	253.39	8.32	12	0.19	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	2.52	N	389020	500	32 억		48743	N	N	0	N	00	N
84	20230817	141132	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	300	2	1.01	298351250	10175	28.21	29600	30100	28300	38450	20750	29600	29321.99	0.79	0	855	32333	30966	30233	28866	28133	30600	28500	32	8850	500	20720	50	1	6197730	1853	253.39	8.32	12	0.16	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	2.52	N	389020	500	32 억		48743	N	N	0	N	00	N
85	20230817	131128	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29950	350	2	1.18	284443450	9711	26.92	29600	30100	28300	38450	20750	29600	29290.85	0.79	0	779	32333	30966	30233	28866	28133	30600	28500	32	8850	500	20720	50	1	6197730	1856	253.81	8.34	12	0.16	118.00	3592.00	60200	20230330	-50.25	27000	20230726	10.93	60200	-50.25	20230330	27000	10.93	20230726	60200	-50.25	20230330	27000	10.93	20230726	2.52	N	389020	500	32 억		48743	N	N	0	N	00	N
86	20230817	121131	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29950	350	2	1.18	268828650	9189	25.48	29600	30100	28300	38450	20750	29600	29255.48	0.79	0	902	32333	30966	30233	28866	28133	30600	28500	32	8850	500	20720	50	1	6197730	1856	253.81	8.34	12	0.15	118.00	3592.00	60200	20230330	-50.25	27000	20230726	10.93	60200	-50.25	20230330	27000	10.93	20230726	60200	-50.25	20230330	27000	10.93	20230726	2.52	N	389020	500	32 억		48743	N	N	0	N	00	N
87	20230817	111133	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29650	50	2	0.17	208347850	7166	19.87	29600	30000	28300	38450	20750	29600	29074.50	0.79	0	148	32333	30966	30233	28866	28133	30600	28500	32	8850	500	20720	50	1	6197730	1838	251.27	8.25	12	0.12	118.00	3592.00	60200	20230330	-50.75	27000	20230726	9.81	60200	-50.75	20230330	27000	9.81	20230726	60200	-50.75	20230330	27000	9.81	20230726	2.52	N	389020	500	32 억		48743	N	N	0	N	00	N
88	20230817	101127	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29400	-200	5	-0.68	151830500	5248	14.55	29600	30000	28300	38450	20750	29600	28931.12	0.79	0	208	32333	30966	30233	28866	28133	30600	28500	32	8850	500	20720	50	1	6197730	1822	249.15	8.18	12	0.08	118.00	3592.00	60200	20230330	-51.16	27000	20230726	8.89	60200	-51.16	20230330	27000	8.89	20230726	60200	-51.16	20230330	27000	8.89	20230726	2.52	N	389020	500	32 억		48743	N	N	0	N	00	N
89	20230817	091125	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29300	-300	5	-1.01	28843650	981	2.72	29600	29600	29200	38450	20750	29600	29402.29	0.79	0	-408	32333	30966	30233	28866	28133	30600	28500	32	8850	500	20720	50	1	6197730	1816	248.31	8.16	12	0.02	118.00	3592.00	60200	20230330	-51.33	27000	20230726	8.52	60200	-51.33	20230330	27000	8.52	20230726	60200	-51.33	20230330	27000	8.52	20230726	2.52	N	389020	500	32 억		48743	N	N	0	N	00	N
90	20230816	161131	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29600	-2200	5	-6.92	1080875300	35889	128.92	31250	31600	29500	41300	22300	31800	30118.88	0.84	0	-3438	34500	33150	32150	30800	29800	32650	30300	32	9500	500	22260	50	1	6197730	1835	250.85	8.24	12	0.58	118.00	3592.00	60200	20230330	-50.83	27000	20230726	9.63	60200	-50.83	20230330	27000	9.63	20230726	60200	-50.83	20230330	27000	9.63	20230726	2.56	N	389020	500	32 억		52256	N	N	0	N	00	N
91	20230816	151134	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29700	-2100	5	-6.60	1039813000	34502	123.94	31250	31600	29500	41300	22300	31800	30137.76	0.84	0	-3417	34500	33150	32150	30800	29800	32650	30300	32	9500	500	22260	50	1	6197730	1841	251.69	8.27	12	0.56	118.00	3592.00	60200	20230330	-50.66	27000	20230726	10.00	60200	-50.66	20230330	27000	10.00	20230726	60200	-50.66	20230330	27000	10.00	20230726	2.56	N	389020	500	32 억		52256	N	N	0	N	00	N
92	20230816	141131	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29600	-2200	5	-6.92	961572200	31858	114.44	31250	31600	29500	41300	22300	31800	30183.07	0.84	0	-3426	34500	33150	32150	30800	29800	32650	30300	32	9500	500	22260	50	1	6197730	1835	250.85	8.24	12	0.51	118.00	3592.00	60200	20230330	-50.83	27000	20230726	9.63	60200	-50.83	20230330	27000	9.63	20230726	60200	-50.83	20230330	27000	9.63	20230726	2.56	N	389020	500	32 억		52256	N	N	0	N	00	N
93	20230816	131128	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29850	-1950	5	-6.13	802391400	26493	95.17	31250	31600	29800	41300	22300	31800	30286.92	0.84	0	-3607	34500	33150	32150	30800	29800	32650	30300	32	9500	500	22260	50	1	6197730	1850	252.97	8.31	12	0.43	118.00	3592.00	60200	20230330	-50.42	27000	20230726	10.56	60200	-50.42	20230330	27000	10.56	20230726	60200	-50.42	20230330	27000	10.56	20230726	2.56	N	389020	500	32 억		52256	N	N	0	N	00	N
94	20230816	121146	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29950	-1850	5	-5.82	685096900	22568	81.07	31250	31600	29850	41300	22300	31800	30357.01	0.84	0	-2746	34500	33150	32150	30800	29800	32650	30300	32	9500	500	22260	50	1	6197730	1856	253.81	8.34	12	0.36	118.00	3592.00	60200	20230330	-50.25	27000	20230726	10.93	60200	-50.25	20230330	27000	10.93	20230726	60200	-50.25	20230330	27000	10.93	20230726	2.56	N	389020	500	32 억		52256	N	N	0	N	00	N
95	20230816	111142	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30050	-1750	5	-5.50	556094700	18265	65.61	31250	31600	29850	41300	22300	31800	30445.92	0.84	0	-778	34500	33150	32150	30800	29800	32650	30300	32	9500	500	22260	50	1	6197730	1862	254.66	8.37	12	0.29	118.00	3592.00	60200	20230330	-50.08	27000	20230726	11.30	60200	-50.08	20230330	27000	11.30	20230726	60200	-50.08	20230330	27000	11.30	20230726	2.56	N	389020	500	32 억		52256	N	N	0	N	00	N
96	20230816	101132	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30050	-1750	5	-5.50	416022350	13604	48.87	31250	31600	30000	41300	22300	31800	30580.88	0.84	0	587	34500	33150	32150	30800	29800	32650	30300	32	9500	500	22260	50	1	6197730	1862	254.66	8.37	12	0.22	118.00	3592.00	60200	20230330	-50.08	27000	20230726	11.30	60200	-50.08	20230330	27000	11.30	20230726	60200	-50.08	20230330	27000	11.30	20230726	2.56	N	389020	500	32 억		52256	N	N	0	N	00	N
97	20230816	091126	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30600	-1200	5	-3.77	151005050	4869	17.49	31250	31600	30600	41300	22300	31800	31013.57	0.84	0	790	34500	33150	32150	30800	29800	32650	30300	32	9500	500	22260	50	1	6197730	1897	259.32	8.52	12	0.08	118.00	3592.00	60200	20230330	-49.17	27000	20230726	13.33	60200	-49.17	20230330	27000	13.33	20230726	60200	-49.17	20230330	27000	13.33	20230726	2.56	N	389020	500	32 억		52256	N	N	0	N	00	N
98	20230814	161117	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31800	-1550	5	-4.65	883005150	27816	52.72	33500	33500	31150	43350	23350	33350	31744.41	0.95	0	-6560	34750	34050	33000	32300	31250	34400	32650	32	10000	500	23340	50	1	6197730	1971	269.49	8.85	12	0.45	118.00	3592.00	60200	20230330	-47.18	27000	20230726	17.78	60200	-47.18	20230330	27000	17.78	20230726	60200	-47.18	20230330	27000	17.78	20230726	2.57	N	389020	500	32 억		58912	N	N	0	N	00	N
99	20230814	151114	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31500	-1850	5	-5.55	858941700	27059	51.29	33500	33500	31150	43350	23350	33350	31743.29	0.95	0	-6280	34750	34050	33000	32300	31250	34400	32650	32	10000	500	23340	50	1	6197730	1952	266.95	8.77	12	0.44	118.00	3592.00	60200	20230330	-47.67	27000	20230726	16.67	60200	-47.67	20230330	27000	16.67	20230726	60200	-47.67	20230330	27000	16.67	20230726	2.57	N	389020	500	32 억		58912	N	N	0	N	00	N
100	20230814	141118	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31450	-1900	5	-5.70	668585550	20990	39.78	33500	33500	31150	43350	23350	33350	31852.58	0.95	0	-7236	34750	34050	33000	32300	31250	34400	32650	32	10000	500	23340	50	1	6197730	1949	266.53	8.76	12	0.34	118.00	3592.00	60200	20230330	-47.76	27000	20230726	16.48	60200	-47.76	20230330	27000	16.48	20230726	60200	-47.76	20230330	27000	16.48	20230726	2.57	N	389020	500	32 억		58912	N	N	0	N	00	N
101	20230814	131103	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31550	-1800	5	-5.40	649622000	20387	38.64	33500	33500	31150	43350	23350	33350	31864.52	0.95	0	-7029	34750	34050	33000	32300	31250	34400	32650	32	10000	500	23340	50	1	6197730	1955	267.37	8.78	12	0.33	118.00	3592.00	60200	20230330	-47.59	27000	20230726	16.85	60200	-47.59	20230330	27000	16.85	20230726	60200	-47.59	20230330	27000	16.85	20230726	2.57	N	389020	500	32 억		58912	N	N	0	N	00	N
102	20230814	121113	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31350	-2000	5	-6.00	619170150	19419	36.81	33500	33500	31150	43350	23350	33350	31884.76	0.95	0	-6594	34750	34050	33000	32300	31250	34400	32650	32	10000	500	23340	50	1	6197730	1943	265.68	8.73	12	0.31	118.00	3592.00	60200	20230330	-47.92	27000	20230726	16.11	60200	-47.92	20230330	27000	16.11	20230726	60200	-47.92	20230330	27000	16.11	20230726	2.57	N	389020	500	32 억		58912	N	N	0	N	00	N
103	20230814	111105	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31550	-1800	5	-5.40	475985850	14850	28.15	33500	33500	31250	43350	23350	33350	32052.92	0.95	0	-3251	34750	34050	33000	32300	31250	34400	32650	32	10000	500	23340	50	1	6197730	1955	267.37	8.78	12	0.24	118.00	3592.00	60200	20230330	-47.59	27000	20230726	16.85	60200	-47.59	20230330	27000	16.85	20230726	60200	-47.59	20230330	27000	16.85	20230726	2.57	N	389020	500	32 억		58912	N	N	0	N	00	N
104	20230814	101110	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31750	-1600	5	-4.80	408351600	12712	24.09	33500	33500	31250	43350	23350	33350	32123.32	0.95	0	-2584	34750	34050	33000	32300	31250	34400	32650	32	10000	500	23340	50	1	6197730	1968	269.07	8.84	12	0.21	118.00	3592.00	60200	20230330	-47.26	27000	20230726	17.59	60200	-47.26	20230330	27000	17.59	20230726	60200	-47.26	20230330	27000	17.59	20230726	2.57	N	389020	500	32 억		58912	N	N	0	N	00	N
105	20230814	091105	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32650	-700	5	-2.10	166079550	5113	9.69	33500	33500	31250	43350	23350	33350	32481.82	0.95	0	-1001	34750	34050	33000	32300	31250	34400	32650	32	10000	500	23340	50	1	6197730	2024	276.69	9.09	12	0.08	118.00	3592.00	60200	20230330	-45.76	27000	20230726	20.93	60200	-45.76	20230330	27000	20.93	20230726	60200	-45.76	20230330	27000	20.93	20230726	2.57	N	389020	500	32 억		58912	N	N	0	N	00	N
106	20230811	161106	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33350	950	2	2.93	1738297350	52507	138.85	31950	33700	31950	42100	22700	32400	33105.65	0.77	0	10036	33633	33016	32183	31566	30733	33325	31875	32	9700	500	22680	50	1	6197730	2067	282.63	9.28	12	0.85	118.00	3592.00	60200	20230330	-44.60	27000	20230726	23.52	60200	-44.60	20230330	27000	23.52	20230726	60200	-44.60	20230330	27000	23.52	20230726	2.47	N	389020	500	32 억		47522	N	N	0	N	00	N
107	20230811	151100	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33200	800	2	2.47	1699362950	51339	135.76	31950	33700	31950	42100	22700	32400	33100.82	0.77	0	10023	33633	33016	32183	31566	30733	33325	31875	32	9700	500	22680	50	1	6197730	2058	281.36	9.24	12	0.83	118.00	3592.00	60200	20230330	-44.85	27000	20230726	22.96	60200	-44.85	20230330	27000	22.96	20230726	60200	-44.85	20230330	27000	22.96	20230726	2.47	N	389020	500	32 억		47522	N	N	0	N	00	N
108	20230811	141057	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33500	1100	2	3.40	1528944250	46242	122.28	31950	33700	31950	42100	22700	32400	33063.97	0.77	0	10418	33633	33016	32183	31566	30733	33325	31875	32	9700	500	22680	50	1	6197730	2076	283.90	9.33	12	0.75	118.00	3592.00	60200	20230330	-44.35	27000	20230726	24.07	60200	-44.35	20230330	27000	24.07	20230726	60200	-44.35	20230330	27000	24.07	20230726	2.47	N	389020	500	32 억		47522	N	N	0	N	00	N
109	20230811	131057	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33450	1050	2	3.24	1288251800	39019	103.18	31950	33700	31950	42100	22700	32400	33016.01	0.77	0	10250	33633	33016	32183	31566	30733	33325	31875	32	9700	500	22680	50	1	6197730	2073	283.47	9.31	12	0.63	118.00	3592.00	60200	20230330	-44.44	27000	20230726	23.89	60200	-44.44	20230330	27000	23.89	20230726	60200	-44.44	20230330	27000	23.89	20230726	2.47	N	389020	500	32 억		47522	N	N	0	N	00	N
110	20230811	121048	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33300	900	2	2.78	976106050	29679	78.48	31950	33350	31950	42100	22700	32400	32888.78	0.77	0	7135	33633	33016	32183	31566	30733	33325	31875	32	9700	500	22680	50	1	6197730	2064	282.20	9.27	12	0.48	118.00	3592.00	60200	20230330	-44.68	27000	20230726	23.33	60200	-44.68	20230330	27000	23.33	20230726	60200	-44.68	20230330	27000	23.33	20230726	2.47	N	389020	500	32 억		47522	N	N	0	N	00	N
111	20230811	111049	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33000	600	2	1.85	700535450	21373	56.52	31950	33300	31950	42100	22700	32400	32776.66	0.77	0	2182	33633	33016	32183	31566	30733	33325	31875	32	9700	500	22680	50	1	6197730	2045	279.66	9.19	12	0.34	118.00	3592.00	60200	20230330	-45.18	27000	20230726	22.22	60200	-45.18	20230330	27000	22.22	20230726	60200	-45.18	20230330	27000	22.22	20230726	2.47	N	389020	500	32 억		47522	N	N	0	N	00	N
112	20230811	101042	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32900	500	2	1.54	550055450	16806	44.44	31950	33300	31950	42100	22700	32400	32729.71	0.77	0	2550	33633	33016	32183	31566	30733	33325	31875	32	9700	500	22680	50	1	6197730	2039	278.81	9.16	12	0.27	118.00	3592.00	60200	20230330	-45.35	27000	20230726	21.85	60200	-45.35	20230330	27000	21.85	20230726	60200	-45.35	20230330	27000	21.85	20230726	2.47	N	389020	500	32 억		47522	N	N	0	N	00	N
113	20230811	091057	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31950	-450	5	-1.39	77342950	2411	6.38	31950	32350	31950	42100	22700	32400	32079.20	0.77	0	-554	33633	33016	32183	31566	30733	33325	31875	32	9700	500	22680	50	1	6197730	1980	270.76	8.89	12	0.04	118.00	3592.00	60200	20230330	-46.93	27000	20230726	18.33	60200	-46.93	20230330	27000	18.33	20230726	60200	-46.93	20230330	27000	18.33	20230726	2.47	N	389020	500	32 억		47522	N	N	0	N	00	N
114	20230810	161045	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32400	500	2	1.57	1219862700	37708	52.60	32000	32800	31350	41450	22350	31900	32350.23	0.63	0	8115	34800	33350	32500	31050	30200	32925	30625	32	9550	500	22330	50	1	6197730	2008	274.58	9.02	12	0.61	118.00	3592.00	60200	20230330	-46.18	27000	20230726	20.00	60200	-46.18	20230330	27000	20.00	20230726	60200	-46.18	20230330	27000	20.00	20230726	2.40	N	389020	500	32 억		39020	N	N	0	N	00	N
115	20230810	151041	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32200	300	2	0.94	1161209700	35890	50.06	32000	32800	31350	41450	22350	31900	32354.69	0.63	0	7690	34800	33350	32500	31050	30200	32925	30625	32	9550	500	22330	50	1	6197730	1996	272.88	8.96	12	0.58	118.00	3592.00	60200	20230330	-46.51	27000	20230726	19.26	60200	-46.51	20230330	27000	19.26	20230726	60200	-46.51	20230330	27000	19.26	20230726	2.40	N	389020	500	32 억		39020	N	N	0	N	00	N
116	20230810	141042	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32550	650	2	2.04	828212200	25595	35.70	32000	32800	31350	41450	22350	31900	32358.36	0.63	0	5457	34800	33350	32500	31050	30200	32925	30625	32	9550	500	22330	50	1	6197730	2017	275.85	9.06	12	0.41	118.00	3592.00	60200	20230330	-45.93	27000	20230726	20.56	60200	-45.93	20230330	27000	20.56	20230726	60200	-45.93	20230330	27000	20.56	20230726	2.40	N	389020	500	32 억		39020	N	N	0	N	00	N
117	20230810	131032	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32200	300	2	0.94	641524000	19849	27.69	32000	32800	31350	41450	22350	31900	32320.22	0.63	0	2606	34800	33350	32500	31050	30200	32925	30625	32	9550	500	22330	50	1	6197730	1996	272.88	8.96	12	0.32	118.00	3592.00	60200	20230330	-46.51	27000	20230726	19.26	60200	-46.51	20230330	27000	19.26	20230726	60200	-46.51	20230330	27000	19.26	20230726	2.40	N	389020	500	32 억		39020	N	N	0	N	00	N
118	20230810	121052	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32200	300	2	0.94	598310000	18512	25.82	32000	32800	31350	41450	22350	31900	32320.12	0.63	0	2597	34800	33350	32500	31050	30200	32925	30625	32	9550	500	22330	50	1	6197730	1996	272.88	8.96	12	0.30	118.00	3592.00	60200	20230330	-46.51	27000	20230726	19.26	60200	-46.51	20230330	27000	19.26	20230726	60200	-46.51	20230330	27000	19.26	20230726	2.40	N	389020	500	32 억		39020	N	N	0	N	00	N
119	20230810	111054	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32350	450	2	1.41	473297550	14654	20.44	32000	32800	31350	41450	22350	31900	32298.18	0.63	0	1377	34800	33350	32500	31050	30200	32925	30625	32	9550	500	22330	50	1	6197730	2005	274.15	9.01	12	0.24	118.00	3592.00	60200	20230330	-46.26	27000	20230726	19.81	60200	-46.26	20230330	27000	19.81	20230726	60200	-46.26	20230330	27000	19.81	20230726	2.40	N	389020	500	32 억		39020	N	N	0	N	00	N
120	20230810	101048	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32300	400	2	1.25	302589600	9401	13.11	32000	32800	31350	41450	22350	31900	32186.96	0.63	0	505	34800	33350	32500	31050	30200	32925	30625	32	9550	500	22330	50	1	6197730	2002	273.73	8.99	12	0.15	118.00	3592.00	60200	20230330	-46.35	27000	20230726	19.63	60200	-46.35	20230330	27000	19.63	20230726	60200	-46.35	20230330	27000	19.63	20230726	2.40	N	389020	500	32 억		39020	N	N	0	N	00	N
121	20230810	091058	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32200	300	2	0.94	80429450	2529	3.53	32000	32250	31350	41450	22350	31900	31802.87	0.63	0	-320	34800	33350	32500	31050	30200	32925	30625	32	9550	500	22330	50	1	6197730	1996	272.88	8.96	12	0.04	118.00	3592.00	60200	20230330	-46.51	27000	20230726	19.26	60200	-46.51	20230330	27000	19.26	20230726	60200	-46.51	20230330	27000	19.26	20230726	2.40	N	389020	500	32 억		39020	N	N	0	N	00	N
122	20230809	161043	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31900	0	3	0.00	2348615950	71515	110.67	33950	33950	31650	41450	22350	31900	32841.18	0.87	0	-13950	34100	33000	31350	30250	28600	33550	30800	32	9550	500	22330	50	1	6197730	1977	270.34	8.88	12	1.15	118.00	3592.00	60200	20230330	-47.01	27000	20230726	18.15	60200	-47.01	20230330	27000	18.15	20230726	60200	-47.01	20230330	27000	18.15	20230726	2.36	N	389020	500	32 억		53716	N	N	0	N	00	N
123	20230809	151030	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31850	-50	5	-0.16	2262595450	68808	106.48	33950	33950	31750	41450	22350	31900	32882.74	0.87	0	-14007	34100	33000	31350	30250	28600	33550	30800	32	9550	500	22330	50	1	6197730	1974	269.92	8.87	12	1.11	118.00	3592.00	60200	20230330	-47.09	27000	20230726	17.96	60200	-47.09	20230330	27000	17.96	20230726	60200	-47.09	20230330	27000	17.96	20230726	2.36	N	389020	500	32 억		53716	N	N	0	N	00	N
124	20230809	141027	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32050	150	2	0.47	2158085100	65543	101.43	33950	33950	31950	41450	22350	31900	32926.25	0.87	0	-13592	34100	33000	31350	30250	28600	33550	30800	32	9550	500	22330	50	1	6197730	1986	271.61	8.92	12	1.06	118.00	3592.00	60200	20230330	-46.76	27000	20230726	18.70	60200	-46.76	20230330	27000	18.70	20230726	60200	-46.76	20230330	27000	18.70	20230726	2.36	N	389020	500	32 억		53716	N	N	0	N	00	N
125	20230809	131051	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32400	500	2	1.57	1959322150	59375	91.88	33950	33950	32100	41450	22350	31900	32999.11	0.87	0	-12769	34100	33000	31350	30250	28600	33550	30800	32	9550	500	22330	50	1	6197730	2008	274.58	9.02	12	0.96	118.00	3592.00	60200	20230330	-46.18	27000	20230726	20.00	60200	-46.18	20230330	27000	20.00	20230726	60200	-46.18	20230330	27000	20.00	20230726	2.36	N	389020	500	32 억		53716	N	N	0	N	00	N
126	20230809	121050	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32500	600	2	1.88	1868843650	56588	87.57	33950	33950	32100	41450	22350	31900	33025.44	0.87	0	-11923	34100	33000	31350	30250	28600	33550	30800	32	9550	500	22330	50	1	6197730	2014	275.42	9.05	12	0.91	118.00	3592.00	60200	20230330	-46.01	27000	20230726	20.37	60200	-46.01	20230330	27000	20.37	20230726	60200	-46.01	20230330	27000	20.37	20230726	2.36	N	389020	500	32 억		53716	N	N	0	N	00	N
127	20230809	111041	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32400	500	2	1.57	1802409900	54547	84.41	33950	33950	32100	41450	22350	31900	33043.25	0.87	0	-11831	34100	33000	31350	30250	28600	33550	30800	32	9550	500	22330	50	1	6197730	2008	274.58	9.02	12	0.88	118.00	3592.00	60200	20230330	-46.18	27000	20230726	20.00	60200	-46.18	20230330	27000	20.00	20230726	60200	-46.18	20230330	27000	20.00	20230726	2.36	N	389020	500	32 억		53716	N	N	0	N	00	N
128	20230809	101029	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32600	700	2	2.19	1492747800	44994	69.63	33950	33950	32450	41450	22350	31900	33176.60	0.87	0	-11309	34100	33000	31350	30250	28600	33550	30800	32	9550	500	22330	50	1	6197730	2020	276.27	9.08	12	0.73	118.00	3592.00	60200	20230330	-45.85	27000	20230726	20.74	60200	-45.85	20230330	27000	20.74	20230726	60200	-45.85	20230330	27000	20.74	20230726	2.36	N	389020	500	32 억		53716	N	N	0	N	00	N
129	20230809	091034	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32750	850	2	2.66	919761300	27565	42.66	33950	33950	32750	41450	22350	31900	33367.00	0.87	0	-8763	34100	33000	31350	30250	28600	33550	30800	32	9550	500	22330	50	1	6197730	2030	277.54	9.12	12	0.44	118.00	3592.00	60200	20230330	-45.60	27000	20230726	21.30	60200	-45.60	20230330	27000	21.30	20230726	60200	-45.60	20230330	27000	21.30	20230726	2.36	N	389020	500	32 억		53716	N	N	0	N	00	N
130	20230808	161054	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31900	2000	2	6.69	2009764100	63776	437.27	29700	32450	29700	38850	20950	29900	31512.64	0.75	0	8006	31433	30666	30133	29366	28833	31050	29750	32	8950	500	20930	50	1	6197730	1977	270.34	8.88	12	1.03	118.00	3592.00	60200	20230330	-47.01	27000	20230726	18.15	60200	-47.01	20230330	27000	18.15	20230726	60200	-47.01	20230330	27000	18.15	20230726	2.38	N	389020	500	32 억		46313	N	N	0	N	00	N
131	20230808	151040	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31700	1800	2	6.02	1959529350	62198	426.45	29700	32450	29700	38850	20950	29900	31504.70	0.75	0	8163	31433	30666	30133	29366	28833	31050	29750	32	8950	500	20930	50	1	6197730	1965	268.64	8.83	12	1.00	118.00	3592.00	60200	20230330	-47.34	27000	20230726	17.41	60200	-47.34	20230330	27000	17.41	20230726	60200	-47.34	20230330	27000	17.41	20230726	2.38	N	389020	500	32 억		46313	N	N	0	N	00	N
132	20230808	141036	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31850	1950	2	6.52	1807307550	57406	393.60	29700	32450	29700	38850	20950	29900	31482.90	0.75	0	9048	31433	30666	30133	29366	28833	31050	29750	32	8950	500	20930	50	1	6197730	1974	269.92	8.87	12	0.93	118.00	3592.00	60200	20230330	-47.09	27000	20230726	17.96	60200	-47.09	20230330	27000	17.96	20230726	60200	-47.09	20230330	27000	17.96	20230726	2.38	N	389020	500	32 억		46313	N	N	0	N	00	N
133	20230808	131026	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30550	650	2	2.17	917786900	29520	202.40	29700	31950	29700	38850	20950	29900	31090.34	0.75	0	5457	31433	30666	30133	29366	28833	31050	29750	32	8950	500	20930	50	1	6197730	1893	258.90	8.51	12	0.48	118.00	3592.00	60200	20230330	-49.25	27000	20230726	13.15	60200	-49.25	20230330	27000	13.15	20230726	60200	-49.25	20230330	27000	13.15	20230726	2.38	N	389020	500	32 억		46313	N	N	0	N	00	N
134	20230808	121033	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30650	750	2	2.51	905857850	29130	199.73	29700	31950	29700	38850	20950	29900	31097.08	0.75	0	5507	31433	30666	30133	29366	28833	31050	29750	32	8950	500	20930	50	1	6197730	1900	259.75	8.53	12	0.47	118.00	3592.00	60200	20230330	-49.09	27000	20230726	13.52	60200	-49.09	20230330	27000	13.52	20230726	60200	-49.09	20230330	27000	13.52	20230726	2.38	N	389020	500	32 억		46313	N	N	0	N	00	N
135	20230808	111021	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30550	650	2	2.17	869836200	27952	191.65	29700	31950	29700	38850	20950	29900	31118.93	0.75	0	5269	31433	30666	30133	29366	28833	31050	29750	32	8950	500	20930	50	1	6197730	1893	258.90	8.51	12	0.45	118.00	3592.00	60200	20230330	-49.25	27000	20230726	13.15	60200	-49.25	20230330	27000	13.15	20230726	60200	-49.25	20230330	27000	13.15	20230726	2.38	N	389020	500	32 억		46313	N	N	0	N	00	N
136	20230808	101036	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31200	1300	2	4.35	572451100	18491	126.78	29700	31600	29700	38850	20950	29900	30958.36	0.75	0	4509	31433	30666	30133	29366	28833	31050	29750	32	8950	500	20930	50	1	6197730	1934	264.41	8.69	12	0.30	118.00	3592.00	60200	20230330	-48.17	27000	20230726	15.56	60200	-48.17	20230330	27000	15.56	20230726	60200	-48.17	20230330	27000	15.56	20230726	2.38	N	389020	500	32 억		46313	N	N	0	N	00	N
137	20230808	091041	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	0	3	0.00	31846100	1064	7.30	29700	30400	29700	38850	20950	29900	29930.55	0.75	0	208	31433	30666	30133	29366	28833	31050	29750	32	8950	500	20930	50	1	6197730	1853	253.39	8.32	12	0.02	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	2.38	N	389020	500	32 억		46313	N	N	0	N	00	N
138	20230807	161031	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	-250	5	-0.83	438165300	14585	76.85	29600	30900	29600	39150	21150	30150	30042.84	0.75	0	610	30816	30482	30066	29732	29316	30650	29900	32	9000	500	21100	50	1	6197730	1853	253.39	8.32	12	0.24	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	2.37	N	389020	500	32 억		46502	N	N	0	N	00	N
139	20230807	151030	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30100	-50	5	-0.17	395210050	13151	69.30	29600	30900	29600	39150	21150	30150	30051.71	0.75	0	585	30816	30482	30066	29732	29316	30650	29900	32	9000	500	21100	50	1	6197730	1866	255.08	8.38	12	0.21	118.00	3592.00	60200	20230330	-50.00	27000	20230726	11.48	60200	-50.00	20230330	27000	11.48	20230726	60200	-50.00	20230330	27000	11.48	20230726	2.37	N	389020	500	32 억		46502	N	N	0	N	00	N
140	20230807	141037	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30200	50	2	0.17	319346750	10626	55.99	29600	30900	29600	39150	21150	30150	30053.34	0.75	0	452	30816	30482	30066	29732	29316	30650	29900	32	9000	500	21100	50	1	6197730	1872	255.93	8.41	12	0.17	118.00	3592.00	60200	20230330	-49.83	27000	20230726	11.85	60200	-49.83	20230330	27000	11.85	20230726	60200	-49.83	20230330	27000	11.85	20230726	2.37	N	389020	500	32 억		46502	N	N	0	N	00	N
141	20230807	131024	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30000	-150	5	-0.50	259119300	8625	45.45	29600	30900	29600	39150	21150	30150	30042.82	0.75	0	366	30816	30482	30066	29732	29316	30650	29900	32	9000	500	21100	50	1	6197730	1859	254.24	8.35	12	0.14	118.00	3592.00	60200	20230330	-50.17	27000	20230726	11.11	60200	-50.17	20230330	27000	11.11	20230726	60200	-50.17	20230330	27000	11.11	20230726	2.37	N	389020	500	32 억		46502	N	N	0	N	00	N
142	20230807	121024	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30000	-150	5	-0.50	212737950	7075	37.28	29600	30900	29600	39150	21150	30150	30068.97	0.75	0	1088	30816	30482	30066	29732	29316	30650	29900	32	9000	500	21100	50	1	6197730	1859	254.24	8.35	12	0.11	118.00	3592.00	60200	20230330	-50.17	27000	20230726	11.11	60200	-50.17	20230330	27000	11.11	20230726	60200	-50.17	20230330	27000	11.11	20230726	2.37	N	389020	500	32 억		46502	N	N	0	N	00	N
143	20230807	111015	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30150	0	3	0.00	194801050	6477	34.13	29600	30900	29600	39150	21150	30150	30075.81	0.75	0	1091	30816	30482	30066	29732	29316	30650	29900	32	9000	500	21100	50	1	6197730	1869	255.51	8.39	12	0.10	118.00	3592.00	60200	20230330	-49.92	27000	20230726	11.67	60200	-49.92	20230330	27000	11.67	20230726	60200	-49.92	20230330	27000	11.67	20230726	2.37	N	389020	500	32 억		46502	N	N	0	N	00	N
144	20230807	101028	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30000	-150	5	-0.50	159019850	5284	27.84	29600	30900	29600	39150	21150	30150	30094.60	0.75	0	986	30816	30482	30066	29732	29316	30650	29900	32	9000	500	21100	50	1	6197730	1859	254.24	8.35	12	0.09	118.00	3592.00	60200	20230330	-50.17	27000	20230726	11.11	60200	-50.17	20230330	27000	11.11	20230726	60200	-50.17	20230330	27000	11.11	20230726	2.37	N	389020	500	32 억		46502	N	N	0	N	00	N
145	20230807	091025	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30450	300	2	1.00	16519350	546	2.88	29600	30900	29600	39150	21150	30150	30255.22	0.75	0	21	30816	30482	30066	29732	29316	30650	29900	32	9000	500	21100	50	1	6197730	1887	258.05	8.48	12	0.01	118.00	3592.00	60200	20230330	-49.42	27000	20230726	12.78	60200	-49.42	20230330	27000	12.78	20230726	60200	-49.42	20230330	27000	12.78	20230726	2.37	N	389020	500	32 억		46502	N	N	0	N	00	N
146	20230804	161019	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30150	100	2	0.33	567272500	18893	65.19	29950	30400	29650	39050	21050	30050	30025.54	0.84	0	-5369	31483	30766	30283	29566	29083	30525	29325	32	9000	500	21030	50	1	6197730	1869	255.51	8.39	12	0.30	118.00	3592.00	60200	20230330	-49.92	27000	20230726	11.67	60200	-49.92	20230330	27000	11.67	20230726	60200	-49.92	20230330	27000	11.67	20230726	2.39	N	389020	500	32 억		52127	N	N	0	N	00	N
147	20230804	151018	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30200	150	2	0.50	547691400	18244	62.95	29950	30400	29650	39050	21050	30050	30020.36	0.84	0	-5245	31483	30766	30283	29566	29083	30525	29325	32	9000	500	21030	50	1	6197730	1872	255.93	8.41	12	0.29	118.00	3592.00	60200	20230330	-49.83	27000	20230726	11.85	60200	-49.83	20230330	27000	11.85	20230726	60200	-49.83	20230330	27000	11.85	20230726	2.39	N	389020	500	32 억		52127	N	N	0	N	00	N
148	20230804	141033	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29950	-100	5	-0.33	440639100	14698	50.72	29950	30400	29650	39050	21050	30050	29979.53	0.84	0	-6842	31483	30766	30283	29566	29083	30525	29325	32	9000	500	21030	50	1	6197730	1856	253.81	8.34	12	0.24	118.00	3592.00	60200	20230330	-50.25	27000	20230726	10.93	60200	-50.25	20230330	27000	10.93	20230726	60200	-50.25	20230330	27000	10.93	20230726	2.39	N	389020	500	32 억		52127	N	N	0	N	00	N
149	20230804	131015	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29950	-100	5	-0.33	400819900	13369	46.13	29950	30400	29650	39050	21050	30050	29981.29	0.84	0	-6740	31483	30766	30283	29566	29083	30525	29325	32	9000	500	21030	50	1	6197730	1856	253.81	8.34	12	0.22	118.00	3592.00	60200	20230330	-50.25	27000	20230726	10.93	60200	-50.25	20230330	27000	10.93	20230726	60200	-50.25	20230330	27000	10.93	20230726	2.39	N	389020	500	32 억		52127	N	N	0	N	00	N
150	20230804	121009	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29850	-200	5	-0.67	365854650	12199	42.09	29950	30400	29650	39050	21050	30050	29990.54	0.84	0	-6663	31483	30766	30283	29566	29083	30525	29325	32	9000	500	21030	50	1	6197730	1850	252.97	8.31	12	0.20	118.00	3592.00	60200	20230330	-50.42	27000	20230726	10.56	60200	-50.42	20230330	27000	10.56	20230726	60200	-50.42	20230330	27000	10.56	20230726	2.39	N	389020	500	32 억		52127	N	N	0	N	00	N
151	20230804	111023	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29950	-100	5	-0.33	332785500	11090	38.27	29950	30400	29650	39050	21050	30050	30007.71	0.84	0	-6051	31483	30766	30283	29566	29083	30525	29325	32	9000	500	21030	50	1	6197730	1856	253.81	8.34	12	0.18	118.00	3592.00	60200	20230330	-50.25	27000	20230726	10.93	60200	-50.25	20230330	27000	10.93	20230726	60200	-50.25	20230330	27000	10.93	20230726	2.39	N	389020	500	32 억		52127	N	N	0	N	00	N
152	20230804	101004	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29950	-100	5	-0.33	184712600	6134	21.17	29950	30400	29700	39050	21050	30050	30112.91	0.84	0	-3040	31483	30766	30283	29566	29083	30525	29325	32	9000	500	21030	50	1	6197730	1856	253.81	8.34	12	0.10	118.00	3592.00	60200	20230330	-50.25	27000	20230726	10.93	60200	-50.25	20230330	27000	10.93	20230726	60200	-50.25	20230330	27000	10.93	20230726	2.39	N	389020	500	32 억		52127	N	N	0	N	00	N
153	20230804	091004	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	-150	5	-0.50	15490300	519	1.79	29950	29950	29700	39050	21050	30050	29846.44	0.84	0	-133	31483	30766	30283	29566	29083	30525	29325	32	9000	500	21030	50	1	6197730	1853	253.39	8.32	12	0.01	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	2.39	N	389020	500	32 억		52127	N	N	0	N	00	N
154	20230803	161009	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30050	-650	5	-2.12	874744900	28942	25.33	30800	31000	29800	39900	21500	30700	30224.07	0.96	0	-7406	34400	32550	30750	28900	27100	33475	29825	32	9200	500	21490	50	1	6197730	1862	254.66	8.37	12	0.47	118.00	3592.00	60200	20230330	-50.08	27000	20230726	11.30	60200	-50.08	20230330	27000	11.30	20230726	60200	-50.08	20230330	27000	11.30	20230726	2.34	N	389020	500	32 억		59782	N	N	0	N	00	N
155	20230803	151015	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30200	-500	5	-1.63	849770250	28111	24.60	30800	31000	29800	39900	21500	30700	30229.10	0.96	0	-7220	34400	32550	30750	28900	27100	33475	29825	32	9200	500	21490	50	1	6197730	1872	255.93	8.41	12	0.45	118.00	3592.00	60200	20230330	-49.83	27000	20230726	11.85	60200	-49.83	20230330	27000	11.85	20230726	60200	-49.83	20230330	27000	11.85	20230726	2.34	N	389020	500	32 억		59782	N	N	0	N	00	N
156	20230803	141007	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	-800	5	-2.61	615826050	20380	17.84	30800	31000	29800	39900	21500	30700	30217.18	0.96	0	-6252	34400	32550	30750	28900	27100	33475	29825	32	9200	500	21490	50	1	6197730	1853	253.39	8.32	12	0.33	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	2.34	N	389020	500	32 억		59782	N	N	0	N	00	N
157	20230803	131009	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	-800	5	-2.61	590428350	19532	17.09	30800	31000	29800	39900	21500	30700	30228.77	0.96	0	-6092	34400	32550	30750	28900	27100	33475	29825	32	9200	500	21490	50	1	6197730	1853	253.39	8.32	12	0.32	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	2.34	N	389020	500	32 억		59782	N	N	0	N	00	N
158	20230803	121015	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	-800	5	-2.61	566775900	18742	16.40	30800	31000	29800	39900	21500	30700	30240.95	0.96	0	-6002	34400	32550	30750	28900	27100	33475	29825	32	9200	500	21490	50	1	6197730	1853	253.39	8.32	12	0.30	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	2.34	N	389020	500	32 억		59782	N	N	0	N	00	N
159	20230803	111002	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30000	-700	5	-2.28	425537550	14018	12.27	30800	31000	29850	39900	21500	30700	30356.51	0.96	0	-3036	34400	32550	30750	28900	27100	33475	29825	32	9200	500	21490	50	1	6197730	1859	254.24	8.35	12	0.23	118.00	3592.00	60200	20230330	-50.17	27000	20230726	11.11	60200	-50.17	20230330	27000	11.11	20230726	60200	-50.17	20230330	27000	11.11	20230726	2.34	N	389020	500	32 억		59782	N	N	0	N	00	N
160	20230803	101000	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30250	-450	5	-1.47	303743050	9984	8.74	30800	31000	29850	39900	21500	30700	30422.98	0.96	0	-3882	34400	32550	30750	28900	27100	33475	29825	32	9200	500	21490	50	1	6197730	1875	256.36	8.42	12	0.16	118.00	3592.00	60200	20230330	-49.75	27000	20230726	12.04	60200	-49.75	20230330	27000	12.04	20230726	60200	-49.75	20230330	27000	12.04	20230726	2.34	N	389020	500	32 억		59782	N	N	0	N	00	N
161	20230803	091002	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30000	-700	5	-2.28	74190900	2448	2.14	30800	30800	29950	39900	21500	30700	30306.74	0.96	0	-661	34400	32550	30750	28900	27100	33475	29825	32	9200	500	21490	50	1	6197730	1859	254.24	8.35	12	0.04	118.00	3592.00	60200	20230330	-50.17	27000	20230726	11.11	60200	-50.17	20230330	27000	11.11	20230726	60200	-50.17	20230330	27000	11.11	20230726	2.34	N	389020	500	32 억		59782	N	N	0	N	00	N
162	20230802	161009	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30700	1300	2	4.42	3558858900	113892	228.14	29000	32600	28950	38200	20600	29400	31248.15	0.82	0	9162	30700	30050	29450	28800	28200	30375	29125	32	8800	500	20580	50	1	6197730	1903	260.17	8.55	12	1.84	118.00	3592.00	60200	20230330	-49.00	27000	20230726	13.70	60200	-49.00	20230330	27000	13.70	20230726	60200	-49.00	20230330	27000	13.70	20230726	2.29	N	389020	500	32 억		50798	N	N	0	N	00	N
163	20230802	151022	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30600	1200	2	4.08	3525763600	112814	225.98	29000	32600	28950	38200	20600	29400	31252.89	0.82	0	9173	30700	30050	29450	28800	28200	30375	29125	32	8800	500	20580	50	1	6197730	1897	259.32	8.52	12	1.82	118.00	3592.00	60200	20230330	-49.17	27000	20230726	13.33	60200	-49.17	20230330	27000	13.33	20230726	60200	-49.17	20230330	27000	13.33	20230726	2.29	N	389020	500	32 억		50798	N	N	0	N	00	N
164	20230802	141009	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30650	1250	2	4.25	3277049650	104702	209.73	29000	32600	28950	38200	20600	29400	31298.83	0.82	0	10352	30700	30050	29450	28800	28200	30375	29125	32	8800	500	20580	50	1	6197730	1900	259.75	8.53	12	1.69	118.00	3592.00	60200	20230330	-49.09	27000	20230726	13.52	60200	-49.09	20230330	27000	13.52	20230726	60200	-49.09	20230330	27000	13.52	20230726	2.29	N	389020	500	32 억		50798	N	N	0	N	00	N
165	20230802	131001	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30650	1250	2	4.25	3092169900	98600	197.51	29000	32600	28950	38200	20600	29400	31360.75	0.82	0	7431	30700	30050	29450	28800	28200	30375	29125	32	8800	500	20580	50	1	6197730	1900	259.75	8.53	12	1.59	118.00	3592.00	60200	20230330	-49.09	27000	20230726	13.52	60200	-49.09	20230330	27000	13.52	20230726	60200	-49.09	20230330	27000	13.52	20230726	2.29	N	389020	500	32 억		50798	N	N	0	N	00	N
166	20230802	120957	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30900	1500	2	5.10	2965142550	94463	189.22	29000	32600	28950	38200	20600	29400	31389.46	0.82	0	8268	30700	30050	29450	28800	28200	30375	29125	32	8800	500	20580	50	1	6197730	1915	261.86	8.60	12	1.52	118.00	3592.00	60200	20230330	-48.67	27000	20230726	14.44	60200	-48.67	20230330	27000	14.44	20230726	60200	-48.67	20230330	27000	14.44	20230726	2.29	N	389020	500	32 억		50798	N	N	0	N	00	N
167	20230802	111000	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31300	1900	2	6.46	2751835850	87561	175.40	29000	32600	28950	38200	20600	29400	31427.64	0.82	0	8321	30700	30050	29450	28800	28200	30375	29125	32	8800	500	20580	50	1	6197730	1940	265.25	8.71	12	1.41	118.00	3592.00	60200	20230330	-48.01	27000	20230726	15.93	60200	-48.01	20230330	27000	15.93	20230726	60200	-48.01	20230330	27000	15.93	20230726	2.29	N	389020	500	32 억		50798	N	N	0	N	00	N
168	20230802	101000	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32250	2850	2	9.69	2307962650	73456	147.14	29000	32600	28950	38200	20600	29400	31419.66	0.82	0	6393	30700	30050	29450	28800	28200	30375	29125	32	8800	500	20580	50	1	6197730	1999	273.31	8.98	12	1.19	118.00	3592.00	60200	20230330	-46.43	27000	20230726	19.44	60200	-46.43	20230330	27000	19.44	20230726	60200	-46.43	20230330	27000	19.44	20230726	2.29	N	389020	500	32 억		50798	N	N	0	N	00	N
169	20230802	091000	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30000	600	2	2.04	66610800	2259	4.53	29000	30000	28950	38200	20600	29400	29486.85	0.82	0	-329	30700	30050	29450	28800	28200	30375	29125	32	8800	500	20580	50	1	6197730	1859	254.24	8.35	12	0.04	118.00	3592.00	60200	20230330	-50.17	27000	20230726	11.11	60200	-50.17	20230330	27000	11.11	20230726	60200	-50.17	20230330	27000	11.11	20230726	2.29	N	389020	500	32 억		50798	N	N	0	N	00	N
170	20230801	160959	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29400	550	2	1.91	1467385400	49819	165.79	29000	30100	28850	37500	20200	28850	29454.37	0.87	0	-2984	30683	29766	29083	28166	27483	29425	27825	32	8650	500	20190	50	1	6197730	1822	249.15	8.18	12	0.80	118.00	3592.00	60200	20230330	-51.16	27000	20230726	8.89	60200	-51.16	20230330	27000	8.89	20230726	60200	-51.16	20230330	27000	8.89	20230726	2.26	N	389020	500	32 억		54210	N	N	0	N	00	N
171	20230801	150954	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29150	300	2	1.04	1402588900	47604	158.42	29000	30100	28850	37500	20200	28850	29463.68	0.87	0	-3993	30683	29766	29083	28166	27483	29425	27825	32	8650	500	20190	50	1	6197730	1807	247.03	8.12	12	0.77	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	2.26	N	389020	500	32 억		54210	N	N	0	N	00	N
172	20230801	141012	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29050	200	2	0.69	1290825600	43750	145.59	29000	30100	28900	37500	20200	28850	29504.59	0.87	0	-2986	30683	29766	29083	28166	27483	29425	27825	32	8650	500	20190	50	1	6197730	1800	246.19	8.09	12	0.71	118.00	3592.00	60200	20230330	-51.74	27000	20230726	7.59	60200	-51.74	20230330	27000	7.59	20230726	60200	-51.74	20230330	27000	7.59	20230726	2.26	N	389020	500	32 억		54210	N	N	0	N	00	N
173	20230801	130950	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29400	550	2	1.91	1145364650	38744	128.93	29000	30100	28950	37500	20200	28850	29562.37	0.87	0	-2367	30683	29766	29083	28166	27483	29425	27825	32	8650	500	20190	50	1	6197730	1822	249.15	8.18	12	0.63	118.00	3592.00	60200	20230330	-51.16	27000	20230726	8.89	60200	-51.16	20230330	27000	8.89	20230726	60200	-51.16	20230330	27000	8.89	20230726	2.26	N	389020	500	32 억		54210	N	N	0	N	00	N
174	20230801	120950	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29400	550	2	1.91	1074742500	36332	120.91	29000	30100	28950	37500	20200	28850	29581.15	0.87	0	-3185	30683	29766	29083	28166	27483	29425	27825	32	8650	500	20190	50	1	6197730	1822	249.15	8.18	12	0.59	118.00	3592.00	60200	20230330	-51.16	27000	20230726	8.89	60200	-51.16	20230330	27000	8.89	20230726	60200	-51.16	20230330	27000	8.89	20230726	2.26	N	389020	500	32 억		54210	N	N	0	N	00	N
175	20230801	110946	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29200	350	2	1.21	765392350	25938	86.32	29000	30100	28950	37500	20200	28850	29508.53	0.87	0	707	30683	29766	29083	28166	27483	29425	27825	32	8650	500	20190	50	1	6197730	1810	247.46	8.13	12	0.42	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	2.26	N	389020	500	32 억		54210	N	N	0	N	00	N
176	20230801	100953	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29250	400	2	1.39	613941200	20746	69.04	29000	30100	28950	37500	20200	28850	29593.23	0.87	0	1609	30683	29766	29083	28166	27483	29425	27825	32	8650	500	20190	50	1	6197730	1813	247.88	8.14	12	0.33	118.00	3592.00	60200	20230330	-51.41	27000	20230726	8.33	60200	-51.41	20230330	27000	8.33	20230726	60200	-51.41	20230330	27000	8.33	20230726	2.26	N	389020	500	32 억		54210	N	N	0	N	00	N
177	20230801	090944	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29500	650	2	2.25	111878400	3818	12.71	29000	29600	28950	37500	20200	28850	29302.88	0.87	0	818	30683	29766	29083	28166	27483	29425	27825	32	8650	500	20190	50	1	6197730	1828	250.00	8.21	12	0.06	118.00	3592.00	60200	20230330	-51.00	27000	20230726	9.26	60200	-51.00	20230330	27000	9.26	20230726	60200	-51.00	20230330	27000	9.26	20230726	2.26	N	389020	500	32 억		54210	N	N	0	N	00	N