KissMeData/175140/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	160900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10370	140	2	1.37	1057425420	102319	229.64	10300	10550	10180	13290	7170	10230	10334.58	0.57	0	12952	11043	10636	10173	9766	9303	10840	9970	74	3060	500	7160	10	1	14734150	1528	-8.34	3.54	12	0.69	-1244.00	2927.00	12120	20230704	-14.44	4810	20221221	115.59	12120	-14.44	20230704	5250	97.52	20230103	12120	-14.44	20230704	4810	115.59	20221221	0.05	N	175140	500	73 억		84488	N	N	0	N	00	N
3	20230731	150901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10370	140	2	1.37	1043450460	100970	226.61	10300	10550	10180	13290	7170	10230	10334.26	0.57	0	12797	11043	10636	10173	9766	9303	10840	9970	74	3060	500	7160	10	1	14734150	1528	-8.34	3.54	12	0.69	-1244.00	2927.00	12120	20230704	-14.44	4810	20221221	115.59	12120	-14.44	20230704	5250	97.52	20230103	12120	-14.44	20230704	4810	115.59	20221221	0.05	N	175140	500	73 억		84488	N	N	0	N	00	N
4	20230731	140904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10360	130	2	1.27	887512990	85812	192.59	10300	10550	10180	13290	7170	10230	10342.53	0.57	0	10099	11043	10636	10173	9766	9303	10840	9970	74	3060	500	7160	10	1	14734150	1526	-8.33	3.54	12	0.58	-1244.00	2927.00	12120	20230704	-14.52	4810	20221221	115.38	12120	-14.52	20230704	5250	97.33	20230103	12120	-14.52	20230704	4810	115.38	20221221	0.05	N	175140	500	73 억		84488	N	N	0	N	00	N
5	20230731	130904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10550	320	2	3.13	788089790	76255	171.14	10300	10550	10180	13290	7170	10230	10334.93	0.57	0	9454	11043	10636	10173	9766	9303	10840	9970	74	3060	500	7160	10	1	14734150	1554	-8.48	3.60	12	0.52	-1244.00	2927.00	12120	20230704	-12.95	4810	20221221	119.33	12120	-12.95	20230704	5250	100.95	20230103	12120	-12.95	20230704	4810	119.33	20221221	0.05	N	175140	500	73 억		84488	N	N	0	N	00	N
6	20230731	120912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10350	120	2	1.17	721173680	69843	156.75	10300	10550	10180	13290	7170	10230	10325.64	0.57	0	6242	11043	10636	10173	9766	9303	10840	9970	74	3060	500	7160	10	1	14734150	1525	-8.32	3.54	12	0.47	-1244.00	2927.00	12120	20230704	-14.60	4810	20221221	115.18	12120	-14.60	20230704	5250	97.14	20230103	12120	-14.60	20230704	4810	115.18	20221221	0.05	N	175140	500	73 억		84488	N	N	0	N	00	N
7	20230731	110915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10350	120	2	1.17	395889960	38277	85.91	10300	10550	10180	13290	7170	10230	10342.76	0.57	0	2776	11043	10636	10173	9766	9303	10840	9970	74	3060	500	7160	10	1	14734150	1525	-8.32	3.54	12	0.26	-1244.00	2927.00	12120	20230704	-14.60	4810	20221221	115.18	12120	-14.60	20230704	5250	97.14	20230103	12120	-14.60	20230704	4810	115.18	20221221	0.05	N	175140	500	73 억		84488	N	N	0	N	00	N
8	20230731	100912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10500	270	2	2.64	306936630	29645	66.53	10300	10550	10250	13290	7170	10230	10353.74	0.57	0	2670	11043	10636	10173	9766	9303	10840	9970	74	3060	500	7160	10	1	14734150	1547	-8.44	3.59	12	0.20	-1244.00	2927.00	12120	20230704	-13.37	4810	20221221	118.30	12120	-13.37	20230704	5250	100.00	20230103	12120	-13.37	20230704	4810	118.30	20221221	0.05	N	175140	500	73 억		84488	N	N	0	N	00	N
9	20230731	090901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	70	2	0.68	2739800	266	0.60	10300	10300	10300	13290	7170	10230	10300.00	0.57	0	2153	11043	10636	10173	9766	9303	10840	9970	74	3060	500	7160	10	1	14734150	1518	-8.28	3.52	12	0.00	-1244.00	2927.00	12120	20230704	-15.02	4810	20221221	114.14	12120	-15.02	20230704	5250	96.19	20230103	12120	-15.02	20230704	4810	114.14	20221221	0.05	N	175140	500	73 억		84488	N	N	0	N	00	N
10	20230728	160903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10230	350	2	3.54	455426260	44556	123.20	9880	10580	9710	12840	6920	9880	10221.44	0.50	0	9986	10373	10126	9853	9606	9333	10250	9730	74	2960	500	6910	10	1	14734150	1507	-8.22	3.50	12	0.30	-1244.00	2927.00	12120	20230704	-15.59	4810	20221221	112.68	12120	-15.59	20230704	5250	94.86	20230103	12120	-15.59	20230704	4810	112.68	20221221	0.00	N	175140	500	73 억		73997	N	N	0	N	00	N
11	20230728	150902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10250	370	2	3.74	429960230	42064	116.31	9880	10580	9710	12840	6920	9880	10221.57	0.50	0	8860	10373	10126	9853	9606	9333	10250	9730	74	2960	500	6910	10	1	14734150	1510	-8.24	3.50	12	0.29	-1244.00	2927.00	12120	20230704	-15.43	4810	20221221	113.10	12120	-15.43	20230704	5250	95.24	20230103	12120	-15.43	20230704	4810	113.10	20221221	0.00	N	175140	500	73 억		73997	N	N	0	N	00	N
12	20230728	140900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10360	480	2	4.86	405537710	39692	109.75	9880	10580	9710	12840	6920	9880	10217.11	0.50	0	9216	10373	10126	9853	9606	9333	10250	9730	74	2960	500	6910	10	1	14734150	1526	-8.33	3.54	12	0.27	-1244.00	2927.00	12120	20230704	-14.52	4810	20221221	115.38	12120	-14.52	20230704	5250	97.33	20230103	12120	-14.52	20230704	4810	115.38	20221221	0.00	N	175140	500	73 억		73997	N	N	0	N	00	N
13	20230728	130903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10360	480	2	4.86	367240040	36006	99.56	9880	10580	9710	12840	6920	9880	10199.41	0.50	0	9079	10373	10126	9853	9606	9333	10250	9730	74	2960	500	6910	10	1	14734150	1526	-8.33	3.54	12	0.24	-1244.00	2927.00	12120	20230704	-14.52	4810	20221221	115.38	12120	-14.52	20230704	5250	97.33	20230103	12120	-14.52	20230704	4810	115.38	20221221	0.00	N	175140	500	73 억		73997	N	N	0	N	00	N
14	20230728	120901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10240	360	2	3.64	205764410	20469	56.60	9880	10270	9710	12840	6920	9880	10052.49	0.50	0	3990	10373	10126	9853	9606	9333	10250	9730	74	2960	500	6910	10	1	14734150	1509	-8.23	3.50	12	0.14	-1244.00	2927.00	12120	20230704	-15.51	4810	20221221	112.89	12120	-15.51	20230704	5250	95.05	20230103	12120	-15.51	20230704	4810	112.89	20221221	0.00	N	175140	500	73 억		73997	N	N	0	N	00	N
15	20230728	110908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9970	90	2	0.91	93770150	9380	25.94	9880	10100	9710	12840	6920	9880	9996.82	0.50	0	-561	10373	10126	9853	9606	9333	10250	9730	74	2960	500	6910	10	1	14734150	1469	-8.01	3.41	12	0.06	-1244.00	2927.00	12120	20230704	-17.74	4810	20221221	107.28	12120	-17.74	20230704	5250	89.90	20230103	12120	-17.74	20230704	4810	107.28	20221221	0.00	N	175140	500	73 억		73997	N	N	0	N	00	N
16	20230728	100857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10020	140	2	1.42	60033030	6000	16.59	9880	10100	9710	12840	6920	9880	10005.50	0.50	0	-488	10373	10126	9853	9606	9333	10250	9730	74	2960	500	6910	10	1	14734150	1476	-8.05	3.42	12	0.04	-1244.00	2927.00	12120	20230704	-17.33	4810	20221221	108.32	12120	-17.33	20230704	5250	90.86	20230103	12120	-17.33	20230704	4810	108.32	20221221	0.00	N	175140	500	73 억		73997	N	N	0	N	00	N
17	20230728	090906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9960	80	2	0.81	6918840	702	1.94	9880	9960	9710	12840	6920	9880	9855.90	0.50	0	-269	10373	10126	9853	9606	9333	10250	9730	74	2960	500	6910	10	1	14734150	1468	-8.01	3.40	12	0.00	-1244.00	2927.00	12120	20230704	-17.82	4810	20221221	107.07	12120	-17.82	20230704	5250	89.71	20230103	12120	-17.82	20230704	4810	107.07	20221221	0.00	N	175140	500	73 억		73997	N	N	0	N	00	N
18	20230727	160859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9880	-20	5	-0.20	352612470	36165	44.28	9800	10100	9580	12870	6930	9900	9750.10	0.49	13468	1682	10706	10302	9706	9302	8706	10005	9005	74	2970	500	6930	10	1	14734150	1456	-7.94	3.38	12	0.25	-1244.00	2927.00	12120	20230704	-18.48	4810	20221221	105.41	12120	-18.48	20230704	5250	88.19	20230103	12120	-18.48	20230704	4810	105.41	20221221	0.00	N	175140	500	73 억		72316	N	N	0	N	00	N
19	20230727	150859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9870	-30	5	-0.30	302636080	31105	38.08	9800	10100	9580	12870	6930	9900	9729.50	0.49	13468	3250	10706	10302	9706	9302	8706	10005	9005	74	2970	500	6930	10	1	14734150	1454	-7.93	3.37	12	0.21	-1244.00	2927.00	12120	20230704	-18.56	4810	20221221	105.20	12120	-18.56	20230704	5250	88.00	20230103	12120	-18.56	20230704	4810	105.20	20221221	0.00	N	175140	500	73 억		72316	N	N	0	N	00	N
20	20230727	140854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9840	-60	5	-0.61	233540610	24051	29.45	9800	10100	9580	12870	6930	9900	9710.22	0.49	13468	1954	10706	10302	9706	9302	8706	10005	9005	74	2970	500	6930	10	1	14734150	1450	-7.91	3.36	12	0.16	-1244.00	2927.00	12120	20230704	-18.81	4810	20221221	104.57	12120	-18.81	20230704	5250	87.43	20230103	12120	-18.81	20230704	4810	104.57	20221221	0.00	N	175140	500	73 억		72316	N	N	0	N	00	N
21	20230727	130854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9600	-300	5	-3.03	175755420	18096	22.15	9800	10100	9580	12870	6930	9900	9712.39	0.49	13468	1639	10706	10302	9706	9302	8706	10005	9005	74	2970	500	6930	10	1	14734150	1414	-7.72	3.28	12	0.12	-1244.00	2927.00	12120	20230704	-20.79	4810	20221221	99.58	12120	-20.79	20230704	5250	82.86	20230103	12120	-20.79	20230704	4810	99.58	20221221	0.00	N	175140	500	73 억		72316	N	N	0	N	00	N
22	20230727	120856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9600	-300	5	-3.03	110829580	11348	13.89	9800	10100	9600	12870	6930	9900	9766.44	0.49	13468	1297	10706	10302	9706	9302	8706	10005	9005	74	2970	500	6930	10	1	14734150	1414	-7.72	3.28	12	0.08	-1244.00	2927.00	12120	20230704	-20.79	4810	20221221	99.58	12120	-20.79	20230704	5250	82.86	20230103	12120	-20.79	20230704	4810	99.58	20221221	0.00	N	175140	500	73 억		72316	N	N	0	N	00	N
23	20230727	110858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9750	-150	5	-1.52	68605050	6988	8.56	9800	10100	9720	12870	6930	9900	9817.55	0.49	13468	1210	10706	10302	9706	9302	8706	10005	9005	74	2970	500	6930	10	1	14734150	1437	-7.84	3.33	12	0.05	-1244.00	2927.00	12120	20230704	-19.55	4810	20221221	102.70	12120	-19.55	20230704	5250	85.71	20230103	12120	-19.55	20230704	4810	102.70	20221221	0.00	N	175140	500	73 억		72316	N	N	0	N	00	N
24	20230727	100856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9810	-90	5	-0.91	55502250	5646	6.91	9800	10100	9730	12870	6930	9900	9830.37	0.49	13468	1408	10706	10302	9706	9302	8706	10005	9005	74	2970	500	6930	10	1	14734150	1445	-7.89	3.35	12	0.04	-1244.00	2927.00	12120	20230704	-19.06	4810	20221221	103.95	12120	-19.06	20230704	5250	86.86	20230103	12120	-19.06	20230704	4810	103.95	20221221	0.00	N	175140	500	73 억		72316	N	N	0	N	00	N
25	20230727	090853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	-10	5	-0.10	14440380	1466	1.79	9800	10100	9730	12870	6930	9900	9850.19	0.49	13468	858	10706	10302	9706	9302	8706	10005	9005	74	2970	500	6930	10	1	14734150	1457	-7.95	3.38	12	0.01	-1244.00	2927.00	12120	20230704	-18.40	4810	20221221	105.61	12120	-18.40	20230704	5250	88.38	20230103	12120	-18.40	20230704	4810	105.61	20221221	0.00	N	175140	500	73 억		72316	N	N	0	N	00	N
26	20230726	160852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9900	-210	5	-2.08	785147900	81680	216.80	10110	10110	9110	13140	7080	10110	9612.49	0.40	0	13466	10570	10340	9910	9680	9250	10455	9795	74	3030	500	7070	10	1	14734150	1459	-7.96	3.38	12	0.55	-1244.00	2927.00	12120	20230704	-18.32	4810	20221221	105.82	12120	-18.32	20230704	5250	88.57	20230103	12120	-18.32	20230704	4810	105.82	20221221	0.00	N	175140	500	73 억		58848	N	N	0	N	00	N
27	20230726	150858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10000	-110	5	-1.09	758644370	79004	209.69	10110	10110	9110	13140	7080	10110	9602.61	0.40	0	14577	10570	10340	9910	9680	9250	10455	9795	74	3030	500	7070	10	1	14734150	1473	-8.04	3.42	12	0.54	-1244.00	2927.00	12120	20230704	-17.49	4810	20221221	107.90	12120	-17.49	20230704	5250	90.48	20230103	12120	-17.49	20230704	4810	107.90	20221221	0.00	N	175140	500	73 억		58848	N	N	0	N	00	N
28	20230726	140851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9500	-610	5	-6.03	642334030	67233	178.45	10110	10110	9110	13140	7080	10110	9553.85	0.40	0	16173	10570	10340	9910	9680	9250	10455	9795	74	3030	500	7070	10	1	14734150	1400	-7.64	3.25	12	0.46	-1244.00	2927.00	12120	20230704	-21.62	4810	20221221	97.51	12120	-21.62	20230704	5250	80.95	20230103	12120	-21.62	20230704	4810	97.51	20221221	0.00	N	175140	500	73 억		58848	N	N	0	N	00	N
29	20230726	130849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9530	-580	5	-5.74	590268280	61787	164.00	10110	10110	9110	13140	7080	10110	9553.28	0.40	0	17774	10570	10340	9910	9680	9250	10455	9795	74	3030	500	7070	10	1	14734150	1404	-7.66	3.26	12	0.42	-1244.00	2927.00	12120	20230704	-21.37	4810	20221221	98.13	12120	-21.37	20230704	5250	81.52	20230103	12120	-21.37	20230704	4810	98.13	20221221	0.00	N	175140	500	73 억		58848	N	N	0	N	00	N
30	20230726	120852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9560	-550	5	-5.44	585966990	61334	162.79	10110	10110	9110	13140	7080	10110	9553.71	0.40	0	18074	10570	10340	9910	9680	9250	10455	9795	74	3030	500	7070	10	1	14734150	1409	-7.68	3.27	12	0.42	-1244.00	2927.00	12120	20230704	-21.12	4810	20221221	98.75	12120	-21.12	20230704	5250	82.10	20230103	12120	-21.12	20230704	4810	98.75	20221221	0.00	N	175140	500	73 억		58848	N	N	0	N	00	N
31	20230726	110847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9650	-460	5	-4.55	199135550	20508	54.43	10110	10110	9600	13140	7080	10110	9710.14	0.40	0	1661	10570	10340	9910	9680	9250	10455	9795	74	3030	500	7070	10	1	14734150	1422	-7.76	3.30	12	0.14	-1244.00	2927.00	12120	20230704	-20.38	4810	20221221	100.62	12120	-20.38	20230704	5250	83.81	20230103	12120	-20.38	20230704	4810	100.62	20221221	0.00	N	175140	500	73 억		58848	N	N	0	N	00	N
32	20230726	100854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9750	-360	5	-3.56	130168960	13363	35.47	10110	10110	9600	13140	7080	10110	9741.00	0.40	0	-94	10570	10340	9910	9680	9250	10455	9795	74	3030	500	7070	10	1	14734150	1437	-7.84	3.33	12	0.09	-1244.00	2927.00	12120	20230704	-19.55	4810	20221221	102.70	12120	-19.55	20230704	5250	85.71	20230103	12120	-19.55	20230704	4810	102.70	20221221	0.00	N	175140	500	73 억		58848	N	N	0	N	00	N
33	20230726	090848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9800	-310	5	-3.07	10225620	1032	2.74	10110	10110	9750	13140	7080	10110	9908.55	0.40	0	10	10570	10340	9910	9680	9250	10455	9795	74	3030	500	7070	10	1	14734150	1444	-7.88	3.35	12	0.01	-1244.00	2927.00	12120	20230704	-19.14	4810	20221221	103.74	12120	-19.14	20230704	5250	86.67	20230103	12120	-19.14	20230704	4810	103.74	20221221	0.00	N	175140	500	73 억		58848	N	N	0	N	00	N
34	20230725	160846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10110	40	2	0.40	370817790	37676	194.89	10000	10140	9480	13090	7050	10070	9842.28	0.37	0	3722	10470	10270	9980	9780	9490	10370	9880	74	3020	500	7040	10	1	14734150	1490	-8.13	3.45	12	0.26	-1244.00	2927.00	12120	20230704	-16.58	4810	20221221	110.19	12120	-16.58	20230704	5250	92.57	20230103	12120	-16.58	20230704	4810	110.19	20221221	0.00	N	175140	500	73 억		54961	N	N	0	N	00	N
35	20230725	150835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10090	20	2	0.20	338886900	34513	178.53	10000	10100	9480	13090	7050	10070	9819.11	0.37	0	2842	10470	10270	9980	9780	9490	10370	9880	74	3020	500	7040	10	1	14734150	1487	-8.11	3.45	12	0.23	-1244.00	2927.00	12120	20230704	-16.75	4810	20221221	109.77	12120	-16.75	20230704	5250	92.19	20230103	12120	-16.75	20230704	4810	109.77	20221221	0.00	N	175140	500	73 억		54961	N	N	0	N	00	N
36	20230725	140836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10000	-70	5	-0.70	314799200	32125	166.18	10000	10100	9480	13090	7050	10070	9799.20	0.37	0	3357	10470	10270	9980	9780	9490	10370	9880	74	3020	500	7040	10	1	14734150	1473	-8.04	3.42	12	0.22	-1244.00	2927.00	12120	20230704	-17.49	4810	20221221	107.90	12120	-17.49	20230704	5250	90.48	20230103	12120	-17.49	20230704	4810	107.90	20221221	0.00	N	175140	500	73 억		54961	N	N	0	N	00	N
37	20230725	130845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9990	-80	5	-0.79	259559860	26587	137.53	10000	10090	9480	13090	7050	10070	9762.66	0.37	0	3537	10470	10270	9980	9780	9490	10370	9880	74	3020	500	7040	10	1	14734150	1472	-8.03	3.41	12	0.18	-1244.00	2927.00	12120	20230704	-17.57	4810	20221221	107.69	12120	-17.57	20230704	5250	90.29	20230103	12120	-17.57	20230704	4810	107.69	20221221	0.00	N	175140	500	73 억		54961	N	N	0	N	00	N
38	20230725	120844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9730	-340	5	-3.38	132174810	13542	70.05	10000	10090	9480	13090	7050	10070	9760.36	0.37	0	1089	10470	10270	9980	9780	9490	10370	9880	74	3020	500	7040	10	1	14734150	1434	-7.82	3.32	12	0.09	-1244.00	2927.00	12120	20230704	-19.72	4810	20221221	102.29	12120	-19.72	20230704	5250	85.33	20230103	12120	-19.72	20230704	4810	102.29	20221221	0.00	N	175140	500	73 억		54961	N	N	0	N	00	N
39	20230725	110841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	-360	5	-3.57	101887370	10422	53.91	10000	10090	9480	13090	7050	10070	9776.18	0.37	0	994	10470	10270	9980	9780	9490	10370	9880	74	3020	500	7040	10	1	14734150	1431	-7.81	3.32	12	0.07	-1244.00	2927.00	12120	20230704	-19.88	4810	20221221	101.87	12120	-19.88	20230704	5250	84.95	20230103	12120	-19.88	20230704	4810	101.87	20221221	0.00	N	175140	500	73 억		54961	N	N	0	N	00	N
40	20230725	100841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9790	-280	5	-2.78	94478340	9663	49.98	10000	10090	9480	13090	7050	10070	9777.33	0.37	0	1095	10470	10270	9980	9780	9490	10370	9880	74	3020	500	7040	10	1	14734150	1442	-7.87	3.34	12	0.07	-1244.00	2927.00	12120	20230704	-19.22	4810	20221221	103.53	12120	-19.22	20230704	5250	86.48	20230103	12120	-19.22	20230704	4810	103.53	20221221	0.00	N	175140	500	73 억		54961	N	N	0	N	00	N
41	20230725	090842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10000	-70	5	-0.70	4261200	426	2.20	10000	10090	10000	13090	7050	10070	10002.82	0.37	0	-215	10470	10270	9980	9780	9490	10370	9880	74	3020	500	7040	10	1	14734150	1473	-8.04	3.42	12	0.00	-1244.00	2927.00	12120	20230704	-17.49	4810	20221221	107.90	12120	-17.49	20230704	5250	90.48	20230103	12120	-17.49	20230704	4810	107.90	20221221	0.00	N	175140	500	73 억		54961	N	N	0	N	00	N
42	20230724	160843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10070	50	2	0.50	189511160	19332	79.17	10020	10180	9690	13020	7020	10020	9802.98	0.37	0	375	10746	10382	10116	9752	9486	10250	9620	74	3000	500	7010	10	1	14734150	1484	-8.09	3.44	12	0.13	-1244.00	2927.00	12120	20230704	-16.91	4810	20221221	109.36	12120	-16.91	20230704	5250	91.81	20230103	12120	-16.91	20230704	4810	109.36	20221221	0.00	N	175140	500	73 억		54571	N	N	0	N	00	N
43	20230724	150840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9950	-70	5	-0.70	180377250	18419	75.43	10020	10180	9690	13020	7020	10020	9793.00	0.37	0	448	10746	10382	10116	9752	9486	10250	9620	74	3000	500	7010	10	1	14734150	1466	-8.00	3.40	12	0.13	-1244.00	2927.00	12120	20230704	-17.90	4810	20221221	106.86	12120	-17.90	20230704	5250	89.52	20230103	12120	-17.90	20230704	4810	106.86	20221221	0.00	N	175140	500	73 억		54571	N	N	0	N	00	N
44	20230724	140837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10120	100	2	1.00	175882800	17966	73.57	10020	10180	9690	13020	7020	10020	9789.76	0.37	0	579	10746	10382	10116	9752	9486	10250	9620	74	3000	500	7010	10	1	14734150	1491	-8.14	3.46	12	0.12	-1244.00	2927.00	12120	20230704	-16.50	4810	20221221	110.40	12120	-16.50	20230704	5250	92.76	20230103	12120	-16.50	20230704	4810	110.40	20221221	0.00	N	175140	500	73 억		54571	N	N	0	N	00	N
45	20230724	130838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9820	-200	5	-2.00	170472360	17421	71.34	10020	10180	9690	13020	7020	10020	9785.45	0.37	0	800	10746	10382	10116	9752	9486	10250	9620	74	3000	500	7010	10	1	14734150	1447	-7.89	3.35	12	0.12	-1244.00	2927.00	12120	20230704	-18.98	4810	20221221	104.16	12120	-18.98	20230704	5250	87.05	20230103	12120	-18.98	20230704	4810	104.16	20221221	0.00	N	175140	500	73 억		54571	N	N	0	N	00	N
46	20230724	120839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9780	-240	5	-2.40	167674240	17136	70.17	10020	10180	9690	13020	7020	10020	9784.91	0.37	0	755	10746	10382	10116	9752	9486	10250	9620	74	3000	500	7010	10	1	14734150	1441	-7.86	3.34	12	0.12	-1244.00	2927.00	12120	20230704	-19.31	4810	20221221	103.33	12120	-19.31	20230704	5250	86.29	20230103	12120	-19.31	20230704	4810	103.33	20221221	0.00	N	175140	500	73 억		54571	N	N	0	N	00	N
47	20230724	110843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10150	130	2	1.30	145469130	14881	60.94	10020	10180	9690	13020	7020	10020	9775.49	0.37	0	249	10746	10382	10116	9752	9486	10250	9620	74	3000	500	7010	10	1	14734150	1496	-8.16	3.47	12	0.10	-1244.00	2927.00	12120	20230704	-16.25	4810	20221221	111.02	12120	-16.25	20230704	5250	93.33	20230103	12120	-16.25	20230704	4810	111.02	20221221	0.00	N	175140	500	73 억		54571	N	N	0	N	00	N
48	20230724	100834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9700	-320	5	-3.19	103887310	10622	43.50	10020	10050	9700	13020	7020	10020	9780.39	0.37	0	-947	10746	10382	10116	9752	9486	10250	9620	74	3000	500	7010	10	1	14734150	1429	-7.80	3.31	12	0.07	-1244.00	2927.00	12120	20230704	-19.97	4810	20221221	101.66	12120	-19.97	20230704	5250	84.76	20230103	12120	-19.97	20230704	4810	101.66	20221221	0.00	N	175140	500	73 억		54571	N	N	0	N	00	N
49	20230724	090840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9970	-50	5	-0.50	7532180	762	3.12	10020	10050	9720	13020	7020	10020	9884.75	0.37	0	-224	10746	10382	10116	9752	9486	10250	9620	74	3000	500	7010	10	1	14734150	1469	-8.01	3.41	12	0.01	-1244.00	2927.00	12120	20230704	-17.74	4810	20221221	107.28	12120	-17.74	20230704	5250	89.90	20230103	12120	-17.74	20230704	4810	107.28	20221221	0.00	N	175140	500	73 억		54571	N	N	0	N	00	N
50	20230721	160830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10020	-240	5	-2.34	244590480	24419	51.69	10480	10480	9850	13330	7190	10260	10016.40	0.40	0	-3777	10900	10580	10080	9760	9260	10740	9920	74	3070	500	7180	10	1	14734150	1476	-8.05	3.42	12	0.17	-1244.00	2927.00	12120	20230704	-17.33	4810	20221221	108.32	12120	-17.33	20230704	5250	90.86	20230103	12120	-17.33	20230704	4810	108.32	20221221	0.00	N	175140	500	73 억		58348	N	N	0	N	00	N
51	20230721	150833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10070	-190	5	-1.85	238224560	23783	50.34	10480	10480	9850	13330	7190	10260	10016.59	0.40	0	-3657	10900	10580	10080	9760	9260	10740	9920	74	3070	500	7180	10	1	14734150	1484	-8.09	3.44	12	0.16	-1244.00	2927.00	12120	20230704	-16.91	4810	20221221	109.36	12120	-16.91	20230704	5250	91.81	20230103	12120	-16.91	20230704	4810	109.36	20221221	0.00	N	175140	500	73 억		58348	N	N	0	N	00	N
52	20230721	140831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10040	-220	5	-2.14	222127910	22182	46.95	10480	10480	9850	13330	7190	10260	10013.88	0.40	0	-2458	10900	10580	10080	9760	9260	10740	9920	74	3070	500	7180	10	1	14734150	1479	-8.07	3.43	12	0.15	-1244.00	2927.00	12120	20230704	-17.16	4810	20221221	108.73	12120	-17.16	20230704	5250	91.24	20230103	12120	-17.16	20230704	4810	108.73	20221221	0.00	N	175140	500	73 억		58348	N	N	0	N	00	N
53	20230721	130832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10030	-230	5	-2.24	194297320	19391	41.05	10480	10480	9850	13330	7190	10260	10019.97	0.40	0	-1466	10900	10580	10080	9760	9260	10740	9920	74	3070	500	7180	10	1	14734150	1478	-8.06	3.43	12	0.13	-1244.00	2927.00	12120	20230704	-17.24	4810	20221221	108.52	12120	-17.24	20230704	5250	91.05	20230103	12120	-17.24	20230704	4810	108.52	20221221	0.00	N	175140	500	73 억		58348	N	N	0	N	00	N
54	20230721	120843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9930	-330	5	-3.22	189249960	18885	39.97	10480	10480	9850	13330	7190	10260	10021.18	0.40	0	-1369	10900	10580	10080	9760	9260	10740	9920	74	3070	500	7180	10	1	14734150	1463	-7.98	3.39	12	0.13	-1244.00	2927.00	12120	20230704	-18.07	4810	20221221	106.44	12120	-18.07	20230704	5250	89.14	20230103	12120	-18.07	20230704	4810	106.44	20221221	0.00	N	175140	500	73 억		58348	N	N	0	N	00	N
55	20230721	110839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10070	-190	5	-1.85	161431350	16097	34.07	10480	10480	9850	13330	7190	10260	10028.66	0.40	0	-1165	10900	10580	10080	9760	9260	10740	9920	74	3070	500	7180	10	1	14734150	1484	-8.09	3.44	12	0.11	-1244.00	2927.00	12120	20230704	-16.91	4810	20221221	109.36	12120	-16.91	20230704	5250	91.81	20230103	12120	-16.91	20230704	4810	109.36	20221221	0.00	N	175140	500	73 억		58348	N	N	0	N	00	N
56	20230721	100837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10090	-170	5	-1.66	68767220	6816	14.43	10480	10480	9990	13330	7190	10260	10089.09	0.40	0	-75	10900	10580	10080	9760	9260	10740	9920	74	3070	500	7180	10	1	14734150	1487	-8.11	3.45	12	0.05	-1244.00	2927.00	12120	20230704	-16.75	4810	20221221	109.77	12120	-16.75	20230704	5250	92.19	20230103	12120	-16.75	20230704	4810	109.77	20221221	0.00	N	175140	500	73 억		58348	N	N	0	N	00	N
57	20230721	090837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	40	2	0.39	3222170	311	0.66	10480	10480	10290	13330	7190	10260	10360.68	0.40	0	-133	10900	10580	10080	9760	9260	10740	9920	74	3070	500	7180	10	1	14734150	1518	-8.28	3.52	12	0.00	-1244.00	2927.00	12120	20230704	-15.02	4810	20221221	114.14	12120	-15.02	20230704	5250	96.19	20230103	12120	-15.02	20230704	4810	114.14	20221221	0.00	N	175140	500	73 억		58348	N	N	0	N	00	N
58	20230720	160828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10260	560	2	5.77	479937350	47193	83.14	9580	10400	9580	12610	6790	9700	10169.67	0.40	0	-719	10586	10142	9766	9322	8946	9955	9135	74	2910	500	6790	10	1	14734150	1512	-8.25	3.51	12	0.32	-1244.00	2927.00	12120	20230704	-15.35	4810	20221221	113.31	12120	-15.35	20230704	5250	95.43	20230103	12120	-15.35	20230704	4810	113.31	20221221	0.00	N	175140	500	73 억		59065	N	N	0	N	00	N
59	20230720	150829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10220	520	2	5.36	457807480	45026	79.33	9580	10400	9580	12610	6790	9700	10167.62	0.40	0	678	10586	10142	9766	9322	8946	9955	9135	74	2910	500	6790	10	1	14734150	1506	-8.22	3.49	12	0.31	-1244.00	2927.00	12120	20230704	-15.68	4810	20221221	112.47	12120	-15.68	20230704	5250	94.67	20230103	12120	-15.68	20230704	4810	112.47	20221221	0.00	N	175140	500	73 억		59065	N	N	0	N	00	N
60	20230720	140827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10230	530	2	5.46	414964250	40821	71.92	9580	10400	9580	12610	6790	9700	10165.46	0.40	0	1538	10586	10142	9766	9322	8946	9955	9135	74	2910	500	6790	10	1	14734150	1507	-8.22	3.50	12	0.28	-1244.00	2927.00	12120	20230704	-15.59	4810	20221221	112.68	12120	-15.59	20230704	5250	94.86	20230103	12120	-15.59	20230704	4810	112.68	20221221	0.00	N	175140	500	73 억		59065	N	N	0	N	00	N
61	20230720	130828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10150	450	2	4.64	358689550	35217	62.04	9580	10400	9580	12610	6790	9700	10185.13	0.40	0	1416	10586	10142	9766	9322	8946	9955	9135	74	2910	500	6790	10	1	14734150	1496	-8.16	3.47	12	0.24	-1244.00	2927.00	12120	20230704	-16.25	4810	20221221	111.02	12120	-16.25	20230704	5250	93.33	20230103	12120	-16.25	20230704	4810	111.02	20221221	0.00	N	175140	500	73 억		59065	N	N	0	N	00	N
62	20230720	120834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10180	480	2	4.95	338513950	33227	58.54	9580	10400	9580	12610	6790	9700	10187.92	0.40	0	1808	10586	10142	9766	9322	8946	9955	9135	74	2910	500	6790	10	1	14734150	1500	-8.18	3.48	12	0.23	-1244.00	2927.00	12120	20230704	-16.01	4810	20221221	111.64	12120	-16.01	20230704	5250	93.90	20230103	12120	-16.01	20230704	4810	111.64	20221221	0.00	N	175140	500	73 억		59065	N	N	0	N	00	N
63	20230720	110832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	600	2	6.19	240838760	23632	41.63	9580	10400	9580	12610	6790	9700	10191.21	0.40	0	2181	10586	10142	9766	9322	8946	9955	9135	74	2910	500	6790	10	1	14734150	1518	-8.28	3.52	12	0.16	-1244.00	2927.00	12120	20230704	-15.02	4810	20221221	114.14	12120	-15.02	20230704	5250	96.19	20230103	12120	-15.02	20230704	4810	114.14	20221221	0.00	N	175140	500	73 억		59065	N	N	0	N	00	N
64	20230720	100823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10080	380	2	3.92	150069920	14775	26.03	9580	10370	9580	12610	6790	9700	10157.02	0.40	0	-220	10586	10142	9766	9322	8946	9955	9135	74	2910	500	6790	10	1	14734150	1485	-8.10	3.44	12	0.10	-1244.00	2927.00	12120	20230704	-16.83	4810	20221221	109.56	12120	-16.83	20230704	5250	92.00	20230103	12120	-16.83	20230704	4810	109.56	20221221	0.00	N	175140	500	73 억		59065	N	N	0	N	00	N
65	20230720	090824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9700	0	3	0.00	1327850	137	0.24	9580	9700	9580	12610	6790	9700	9692.34	0.40	0	-1	10586	10142	9766	9322	8946	9955	9135	74	2910	500	6790	10	1	14734150	1429	-7.80	3.31	12	0.00	-1244.00	2927.00	12120	20230704	-19.97	4810	20221221	101.66	12120	-19.97	20230704	5250	84.76	20230103	12120	-19.97	20230704	4810	101.66	20221221	0.00	N	175140	500	73 억		59065	N	N	0	N	00	N
66	20230719	160839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9700	-510	5	-5.00	551640860	56424	104.96	10210	10210	9390	13270	7150	10210	9776.71	0.39	0	1987	11356	10782	10376	9802	9396	10580	9600	74	3060	500	7140	10	1	14734150	1429	-7.80	3.31	12	0.38	-1244.00	2927.00	12120	20230704	-19.97	4810	20221221	101.66	12120	-19.97	20230704	5250	84.76	20230103	12120	-19.97	20230704	4810	101.66	20221221	0.00	N	175140	500	73 억		57078	N	N	0	N	00	N
67	20230719	150840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10060	-150	5	-1.47	483817740	49526	92.13	10210	10210	9390	13270	7150	10210	9768.96	0.39	0	2215	11356	10782	10376	9802	9396	10580	9600	74	3060	500	7140	10	1	14734150	1482	-8.09	3.44	12	0.34	-1244.00	2927.00	12120	20230704	-17.00	4810	20221221	109.15	12120	-17.00	20230704	5250	91.62	20230103	12120	-17.00	20230704	4810	109.15	20221221	0.00	N	175140	500	73 억		57078	N	N	0	N	00	N
68	20230719	140841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10020	-190	5	-1.86	417231530	42863	79.74	10210	10210	9390	13270	7150	10210	9734.07	0.39	0	2280	11356	10782	10376	9802	9396	10580	9600	74	3060	500	7140	10	1	14734150	1476	-8.05	3.42	12	0.29	-1244.00	2927.00	12120	20230704	-17.33	4810	20221221	108.32	12120	-17.33	20230704	5250	90.86	20230103	12120	-17.33	20230704	4810	108.32	20221221	0.00	N	175140	500	73 억		57078	N	N	0	N	00	N
69	20230719	130831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9870	-340	5	-3.33	346844970	35834	66.66	10210	10210	9390	13270	7150	10210	9679.21	0.39	0	3204	11356	10782	10376	9802	9396	10580	9600	74	3060	500	7140	10	1	14734150	1454	-7.93	3.37	12	0.24	-1244.00	2927.00	12120	20230704	-18.56	4810	20221221	105.20	12120	-18.56	20230704	5250	88.00	20230103	12120	-18.56	20230704	4810	105.20	20221221	0.00	N	175140	500	73 억		57078	N	N	0	N	00	N
70	20230719	120843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9700	-510	5	-5.00	285815840	29557	54.98	10210	10210	9390	13270	7150	10210	9669.99	0.39	0	120	11356	10782	10376	9802	9396	10580	9600	74	3060	500	7140	10	1	14734150	1429	-7.80	3.31	12	0.20	-1244.00	2927.00	12120	20230704	-19.97	4810	20221221	101.66	12120	-19.97	20230704	5250	84.76	20230103	12120	-19.97	20230704	4810	101.66	20221221	0.00	N	175140	500	73 억		57078	N	N	0	N	00	N
71	20230719	110841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9570	-640	5	-6.27	269562100	27866	51.84	10210	10210	9390	13270	7150	10210	9673.51	0.39	0	489	11356	10782	10376	9802	9396	10580	9600	74	3060	500	7140	10	1	14734150	1410	-7.69	3.27	12	0.19	-1244.00	2927.00	12120	20230704	-21.04	4810	20221221	98.96	12120	-21.04	20230704	5250	82.29	20230103	12120	-21.04	20230704	4810	98.96	20221221	0.00	N	175140	500	73 억		57078	N	N	0	N	00	N
72	20230719	100834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9730	-480	5	-4.70	188398040	19398	36.09	10210	10210	9390	13270	7150	10210	9712.24	0.39	0	1462	11356	10782	10376	9802	9396	10580	9600	74	3060	500	7140	10	1	14734150	1434	-7.82	3.32	12	0.13	-1244.00	2927.00	12120	20230704	-19.72	4810	20221221	102.29	12120	-19.72	20230704	5250	85.33	20230103	12120	-19.72	20230704	4810	102.29	20221221	0.00	N	175140	500	73 억		57078	N	N	0	N	00	N
73	20230719	090834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9700	-510	5	-5.00	53074750	5353	9.96	10210	10210	9690	13270	7150	10210	9914.95	0.39	0	-608	11356	10782	10376	9802	9396	10580	9600	74	3060	500	7140	10	1	14734150	1429	-7.80	3.31	12	0.04	-1244.00	2927.00	12120	20230704	-19.97	4810	20221221	101.66	12120	-19.97	20230704	5250	84.76	20230103	12120	-19.97	20230704	4810	101.66	20221221	0.00	N	175140	500	73 억		57078	N	N	0	N	00	N
74	20230718	160834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10210	-350	5	-3.31	562015250	53755	71.26	10560	10950	9970	13720	7400	10560	10455.13	0.40	0	-2519	12253	11406	10853	10006	9453	11130	9730	74	3160	500	7390	10	1	14734150	1504	-8.21	3.49	12	0.36	-1244.00	2927.00	12120	20230704	-15.76	4810	20221221	112.27	12120	-15.76	20230704	5250	94.48	20230103	12120	-15.76	20230704	4810	112.27	20221221	0.00	N	175140	500	73 억		59054	N	N	0	N	00	N
75	20230718	150832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10140	-420	5	-3.98	519579750	49571	65.71	10560	10950	9970	13720	7400	10560	10481.53	0.40	0	-2834	12253	11406	10853	10006	9453	11130	9730	74	3160	500	7390	10	1	14734150	1494	-8.15	3.46	12	0.34	-1244.00	2927.00	12120	20230704	-16.34	4810	20221221	110.81	12120	-16.34	20230704	5250	93.14	20230103	12120	-16.34	20230704	4810	110.81	20221221	0.00	N	175140	500	73 억		59054	N	N	0	N	00	N
76	20230718	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10260	-300	5	-2.84	389673170	36713	48.67	10560	10950	10240	13720	7400	10560	10614.04	0.40	0	-2377	12253	11406	10853	10006	9453	11130	9730	74	3160	500	7390	10	1	14734150	1512	-8.25	3.51	12	0.25	-1244.00	2927.00	12120	20230704	-15.35	4810	20221221	113.31	12120	-15.35	20230704	5250	95.43	20230103	12120	-15.35	20230704	4810	113.31	20221221	0.00	N	175140	500	73 억		59054	N	N	0	N	00	N
77	20230718	130829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10400	-160	5	-1.52	360831520	33914	44.96	10560	10950	10270	13720	7400	10560	10639.60	0.40	0	-1572	12253	11406	10853	10006	9453	11130	9730	74	3160	500	7390	10	1	14734150	1532	-8.36	3.55	12	0.23	-1244.00	2927.00	12120	20230704	-14.19	4810	20221221	116.22	12120	-14.19	20230704	5250	98.10	20230103	12120	-14.19	20230704	4810	116.22	20221221	0.00	N	175140	500	73 억		59054	N	N	0	N	00	N
78	20230718	120836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	20	2	0.19	300703340	28126	37.28	10560	10950	10410	13720	7400	10560	10691.29	0.40	0	-900	12253	11406	10853	10006	9453	11130	9730	74	3160	500	7390	10	1	14734150	1559	-8.50	3.61	12	0.19	-1244.00	2927.00	12120	20230704	-12.71	4810	20221221	119.96	12120	-12.71	20230704	5250	101.52	20230103	12120	-12.71	20230704	4810	119.96	20221221	0.00	N	175140	500	73 억		59054	N	N	0	N	00	N
79	20230718	110837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10450	-110	5	-1.04	295202720	27602	36.59	10560	10950	10410	13720	7400	10560	10694.98	0.40	0	-734	12253	11406	10853	10006	9453	11130	9730	74	3160	500	7390	10	1	14734150	1540	-8.40	3.57	12	0.19	-1244.00	2927.00	12120	20230704	-13.78	4810	20221221	117.26	12120	-13.78	20230704	5250	99.05	20230103	12120	-13.78	20230704	4810	117.26	20221221	0.00	N	175140	500	73 억		59054	N	N	0	N	00	N
80	20230718	100829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10570	10	2	0.09	82594590	7775	10.31	10560	10950	10410	13720	7400	10560	10623.10	0.40	0	-3643	12253	11406	10853	10006	9453	11130	9730	74	3160	500	7390	10	1	14734150	1557	-8.50	3.61	12	0.05	-1244.00	2927.00	12120	20230704	-12.79	4810	20221221	119.75	12120	-12.79	20230704	5250	101.33	20230103	12120	-12.79	20230704	4810	119.75	20221221	0.00	N	175140	500	73 억		59054	N	N	0	N	00	N
81	20230718	090827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10420	-140	5	-1.33	7184540	682	0.90	10560	10570	10410	13720	7400	10560	10534.52	0.40	0	-408	12253	11406	10853	10006	9453	11130	9730	74	3160	500	7390	10	1	14734150	1535	-8.38	3.56	12	0.00	-1244.00	2927.00	12120	20230704	-14.03	4810	20221221	116.63	12120	-14.03	20230704	5250	98.48	20230103	12120	-14.03	20230704	4810	116.63	20221221	0.00	N	175140	500	73 억		59054	N	N	0	N	00	N
82	20230717	160829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10560	-290	5	-2.67	826800770	75311	91.71	10880	11700	10300	14100	7600	10850	10978.64	0.48	0	-12139	11750	11300	10450	10000	9150	11525	10225	74	3250	500	7590	10	1	14734150	1556	-8.49	3.61	12	0.51	-1244.00	2927.00	12120	20230704	-12.87	4810	20221221	119.54	12120	-12.87	20230704	5250	101.14	20230103	12120	-12.87	20230704	4810	119.54	20221221	0.00	N	175140	500	73 억		71083	N	N	0	N	00	N
83	20230717	150825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	-160	5	-1.47	790856550	71902	87.56	10880	11700	10300	14100	7600	10850	10999.28	0.48	0	-11399	11750	11300	10450	10000	9150	11525	10225	74	3250	500	7590	10	1	14734150	1575	-8.59	3.65	12	0.49	-1244.00	2927.00	12120	20230704	-11.80	4810	20221221	122.25	12120	-11.80	20230704	5250	103.62	20230103	12120	-11.80	20230704	4810	122.25	20221221	0.00	N	175140	500	73 억		71083	N	N	0	N	00	N
84	20230717	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-140	5	-1.29	721782000	65330	79.55	10880	11700	10580	14100	7600	10850	11048.52	0.48	0	-9858	11750	11300	10450	10000	9150	11525	10225	74	3250	500	7590	10	1	14734150	1578	-8.61	3.66	12	0.44	-1244.00	2927.00	12120	20230704	-11.63	4810	20221221	122.66	12120	-11.63	20230704	5250	104.00	20230103	12120	-11.63	20230704	4810	122.66	20221221	0.00	N	175140	500	73 억		71083	N	N	0	N	00	N
85	20230717	130821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10620	-230	5	-2.12	691522720	62492	76.10	10880	11700	10620	14100	7600	10850	11066.09	0.48	0	-9179	11750	11300	10450	10000	9150	11525	10225	74	3250	500	7590	10	1	14734150	1565	-8.54	3.63	12	0.42	-1244.00	2927.00	12120	20230704	-12.38	4810	20221221	120.79	12120	-12.38	20230704	5250	102.29	20230103	12120	-12.38	20230704	4810	120.79	20221221	0.00	N	175140	500	73 억		71083	N	N	0	N	00	N
86	20230717	120831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-140	5	-1.29	656648880	59218	72.11	10880	11700	10630	14100	7600	10850	11089.04	0.48	0	-7545	11750	11300	10450	10000	9150	11525	10225	74	3250	500	7590	10	1	14734150	1578	-8.61	3.66	12	0.40	-1244.00	2927.00	12120	20230704	-11.63	4810	20221221	122.66	12120	-11.63	20230704	5250	104.00	20230103	12120	-11.63	20230704	4810	122.66	20221221	0.00	N	175140	500	73 억		71083	N	N	0	N	00	N
87	20230717	110821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10850	0	3	0.00	525304920	46985	57.22	10880	11700	10630	14100	7600	10850	11180.91	0.48	0	-5677	11750	11300	10450	10000	9150	11525	10225	74	3250	500	7590	10	1	14734150	1599	-8.72	3.71	12	0.32	-1244.00	2927.00	12120	20230704	-10.48	4810	20221221	125.57	12120	-10.48	20230704	5250	106.67	20230103	12120	-10.48	20230704	4810	125.57	20221221	0.00	N	175140	500	73 억		71083	N	N	0	N	00	N
88	20230717	100821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11250	400	2	3.69	380951400	33985	41.38	10880	11700	10630	14100	7600	10850	11210.36	0.48	0	-3949	11750	11300	10450	10000	9150	11525	10225	74	3250	500	7590	10	1	14734150	1658	-9.04	3.84	12	0.23	-1244.00	2927.00	12120	20230704	-7.18	4810	20221221	133.89	12120	-7.18	20230704	5250	114.29	20230103	12120	-7.18	20230704	4810	133.89	20221221	0.00	N	175140	500	73 억		71083	N	N	0	N	00	N
89	20230717	090821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10870	20	2	0.18	43510090	4019	4.89	10880	11150	10630	14100	7600	10850	10825.54	0.48	0	-185	11750	11300	10450	10000	9150	11525	10225	74	3250	500	7590	10	1	14734150	1602	-8.74	3.71	12	0.03	-1244.00	2927.00	12120	20230704	-10.31	4810	20221221	125.99	12120	-10.31	20230704	5250	107.05	20230103	12120	-10.31	20230704	4810	125.99	20221221	0.00	N	175140	500	73 억		71083	N	N	0	N	00	N
90	20230714	160821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10850	980	2	9.93	835851070	81326	256.05	9870	10900	9600	12830	6910	9870	10275.64	0.40	0	11553	10123	9996	9823	9696	9523	9910	9610	74	2960	500	6900	10	1	14734150	1599	-8.72	3.71	12	0.55	-1244.00	2927.00	12120	20230704	-10.48	4810	20221221	125.57	12120	-10.48	20230704	5250	106.67	20230103	12120	-10.48	20230704	4810	125.57	20221221	0.00	N	175140	500	73 억		59334	N	N	0	N	00	N
91	20230714	150824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	820	2	8.31	699763220	68753	216.46	9870	10770	9600	12830	6910	9870	10177.93	0.40	0	13080	10123	9996	9823	9696	9523	9910	9610	74	2960	500	6900	10	1	14734150	1575	-8.59	3.65	12	0.47	-1244.00	2927.00	12120	20230704	-11.80	4810	20221221	122.25	12120	-11.80	20230704	5250	103.62	20230103	12120	-11.80	20230704	4810	122.25	20221221	0.00	N	175140	500	73 억		59334	N	N	0	N	00	N
92	20230714	140829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10390	520	2	5.27	485606730	48441	152.51	9870	10440	9600	12830	6910	9870	10024.70	0.40	0	11852	10123	9996	9823	9696	9523	9910	9610	74	2960	500	6900	10	1	14734150	1531	-8.35	3.55	12	0.33	-1244.00	2927.00	12120	20230704	-14.27	4810	20221221	116.01	12120	-14.27	20230704	5250	97.90	20230103	12120	-14.27	20230704	4810	116.01	20221221	0.00	N	175140	500	73 억		59334	N	N	0	N	00	N
93	20230714	130816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10290	420	2	4.26	392237410	39418	124.10	9870	10290	9600	12830	6910	9870	9950.72	0.40	0	9685	10123	9996	9823	9696	9523	9910	9610	74	2960	500	6900	10	1	14734150	1516	-8.27	3.52	12	0.27	-1244.00	2927.00	12120	20230704	-15.10	4810	20221221	113.93	12120	-15.10	20230704	5250	96.00	20230103	12120	-15.10	20230704	4810	113.93	20221221	0.00	N	175140	500	73 억		59334	N	N	0	N	00	N
94	20230714	120817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10030	160	2	1.62	315791810	31909	100.46	9870	10220	9600	12830	6910	9870	9896.64	0.40	0	6035	10123	9996	9823	9696	9523	9910	9610	74	2960	500	6900	10	1	14734150	1478	-8.06	3.43	12	0.22	-1244.00	2927.00	12120	20230704	-17.24	4810	20221221	108.52	12120	-17.24	20230704	5250	91.05	20230103	12120	-17.24	20230704	4810	108.52	20221221	0.00	N	175140	500	73 억		59334	N	N	0	N	00	N
95	20230714	110826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9750	-120	5	-1.22	129866070	13325	41.95	9870	9890	9600	12830	6910	9870	9746.05	0.40	0	555	10123	9996	9823	9696	9523	9910	9610	74	2960	500	6900	10	1	14734150	1437	-7.84	3.33	12	0.09	-1244.00	2927.00	12120	20230704	-19.55	4810	20221221	102.70	12120	-19.55	20230704	5250	85.71	20230103	12120	-19.55	20230704	4810	102.70	20221221	0.00	N	175140	500	73 억		59334	N	N	0	N	00	N
96	20230714	100828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9820	-50	5	-0.51	114098790	11716	36.89	9870	9890	9600	12830	6910	9870	9738.72	0.40	0	363	10123	9996	9823	9696	9523	9910	9610	74	2960	500	6900	10	1	14734150	1447	-7.89	3.35	12	0.08	-1244.00	2927.00	12120	20230704	-18.98	4810	20221221	104.16	12120	-18.98	20230704	5250	87.05	20230103	12120	-18.98	20230704	4810	104.16	20221221	0.00	N	175140	500	73 억		59334	N	N	0	N	00	N
97	20230714	090823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9870	0	3	0.00	10185840	1032	3.25	9870	9870	9870	12830	6910	9870	9870.00	0.40	0	-150	10123	9996	9823	9696	9523	9910	9610	74	2960	500	6900	10	1	14734150	1454	-7.93	3.37	12	0.01	-1244.00	2927.00	12120	20230704	-18.56	4810	20221221	105.20	12120	-18.56	20230704	5250	88.00	20230103	12120	-18.56	20230704	4810	105.20	20221221	0.00	N	175140	500	73 억		59334	N	N	0	N	00	N
98	20230713	160819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9870	-180	5	-1.79	309053220	31532	36.28	9950	9950	9650	13060	7040	10050	9800.81	0.45	0	-5462	10756	10402	9946	9592	9136	10175	9365	74	3010	500	7030	10	1	14734150	1454	-7.93	3.37	12	0.21	-1244.00	2927.00	12120	20230704	-18.56	4810	20221221	105.20	12120	-18.56	20230704	5250	88.00	20230103	12120	-18.56	20230704	4810	105.20	20221221	0.00	N	175140	500	73 억		66127	N	N	0	N	00	N
99	20230713	150815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9820	-230	5	-2.29	296772390	30285	34.85	9950	9950	9650	13060	7040	10050	9799.32	0.45	0	-5193	10756	10402	9946	9592	9136	10175	9365	74	3010	500	7030	10	1	14734150	1447	-7.89	3.35	12	0.21	-1244.00	2927.00	12120	20230704	-18.98	4810	20221221	104.16	12120	-18.98	20230704	5250	87.05	20230103	12120	-18.98	20230704	4810	104.16	20221221	0.00	N	175140	500	73 억		66127	N	N	0	N	00	N
100	20230713	140814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	-160	5	-1.59	239355440	24457	28.14	9950	9950	9650	13060	7040	10050	9786.79	0.45	0	-1480	10756	10402	9946	9592	9136	10175	9365	74	3010	500	7030	10	1	14734150	1457	-7.95	3.38	12	0.17	-1244.00	2927.00	12120	20230704	-18.40	4810	20221221	105.61	12120	-18.40	20230704	5250	88.38	20230103	12120	-18.40	20230704	4810	105.61	20221221	0.00	N	175140	500	73 억		66127	N	N	0	N	00	N
101	20230713	130818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9900	-150	5	-1.49	223027630	22808	26.24	9950	9950	9650	13060	7040	10050	9778.48	0.45	0	-1126	10756	10402	9946	9592	9136	10175	9365	74	3010	500	7030	10	1	14734150	1459	-7.96	3.38	12	0.15	-1244.00	2927.00	12120	20230704	-18.32	4810	20221221	105.82	12120	-18.32	20230704	5250	88.57	20230103	12120	-18.32	20230704	4810	105.82	20221221	0.00	N	175140	500	73 억		66127	N	N	0	N	00	N
102	20230713	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9800	-250	5	-2.49	208425350	21330	24.54	9950	9950	9650	13060	7040	10050	9771.47	0.45	0	-831	10756	10402	9946	9592	9136	10175	9365	74	3010	500	7030	10	1	14734150	1444	-7.88	3.35	12	0.14	-1244.00	2927.00	12120	20230704	-19.14	4810	20221221	103.74	12120	-19.14	20230704	5250	86.67	20230103	12120	-19.14	20230704	4810	103.74	20221221	0.00	N	175140	500	73 억		66127	N	N	0	N	00	N
103	20230713	110817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9850	-200	5	-1.99	206242980	21108	24.29	9950	9950	9650	13060	7040	10050	9770.84	0.45	0	-777	10756	10402	9946	9592	9136	10175	9365	74	3010	500	7030	10	1	14734150	1451	-7.92	3.37	12	0.14	-1244.00	2927.00	12120	20230704	-18.73	4810	20221221	104.78	12120	-18.73	20230704	5250	87.62	20230103	12120	-18.73	20230704	4810	104.78	20221221	0.00	N	175140	500	73 억		66127	N	N	0	N	00	N
104	20230713	100812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9800	-250	5	-2.49	129650430	13285	15.29	9950	9950	9650	13060	7040	10050	9759.16	0.45	0	500	10756	10402	9946	9592	9136	10175	9365	74	3010	500	7030	10	1	14734150	1444	-7.88	3.35	12	0.09	-1244.00	2927.00	12120	20230704	-19.14	4810	20221221	103.74	12120	-19.14	20230704	5250	86.67	20230103	12120	-19.14	20230704	4810	103.74	20221221	0.00	N	175140	500	73 억		66127	N	N	0	N	00	N
105	20230713	090804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9940	-110	5	-1.09	1968970	198	0.23	9950	9950	9940	13060	7040	10050	9944.29	0.45	0	-8	10756	10402	9946	9592	9136	10175	9365	74	3010	500	7030	10	1	14734150	1465	-7.99	3.40	12	0.00	-1244.00	2927.00	12120	20230704	-17.99	4810	20221221	106.65	12120	-17.99	20230704	5250	89.33	20230103	12120	-17.99	20230704	4810	106.65	20221221	0.00	N	175140	500	73 억		66127	N	N	0	N	00	N
106	20230712	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10050	-70	5	-0.69	848121370	86810	81.41	10300	10300	9490	13150	7090	10120	9769.86	0.44	0	1950	10780	10450	10150	9820	9520	10300	9670	74	3030	500	7080	10	1	14734150	1481	-8.08	3.43	12	0.59	-1244.00	2927.00	12120	20230704	-17.08	4810	20221221	108.94	12120	-17.08	20230704	5250	91.43	20230103	12120	-17.08	20230704	4810	108.94	20221221	0.00	N	175140	500	73 억		64384	N	N	0	N	00	N
107	20230712	150805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9990	-130	5	-1.28	813454740	83355	78.17	10300	10300	9490	13150	7090	10120	9758.92	0.44	0	2770	10780	10450	10150	9820	9520	10300	9670	74	3030	500	7080	10	1	14734150	1472	-8.03	3.41	12	0.57	-1244.00	2927.00	12120	20230704	-17.57	4810	20221221	107.69	12120	-17.57	20230704	5250	90.29	20230103	12120	-17.57	20230704	4810	107.69	20221221	0.00	N	175140	500	73 억		64384	N	N	0	N	00	N
108	20230712	140803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9840	-280	5	-2.77	744482690	76419	71.66	10300	10300	9490	13150	7090	10120	9742.12	0.44	0	1425	10780	10450	10150	9820	9520	10300	9670	74	3030	500	7080	10	1	14734150	1450	-7.91	3.36	12	0.52	-1244.00	2927.00	12120	20230704	-18.81	4810	20221221	104.57	12120	-18.81	20230704	5250	87.43	20230103	12120	-18.81	20230704	4810	104.57	20221221	0.00	N	175140	500	73 억		64384	N	N	0	N	00	N
109	20230712	130806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9650	-470	5	-4.64	640650340	65741	61.65	10300	10300	9490	13150	7090	10120	9745.07	0.44	0	-4890	10780	10450	10150	9820	9520	10300	9670	74	3030	500	7080	10	1	14734150	1422	-7.76	3.30	12	0.45	-1244.00	2927.00	12120	20230704	-20.38	4810	20221221	100.62	12120	-20.38	20230704	5250	83.81	20230103	12120	-20.38	20230704	4810	100.62	20221221	0.00	N	175140	500	73 억		64384	N	N	0	N	00	N
110	20230712	120809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9690	-430	5	-4.25	514750850	52584	49.31	10300	10300	9560	13150	7090	10120	9789.12	0.44	0	-5615	10780	10450	10150	9820	9520	10300	9670	74	3030	500	7080	10	1	14734150	1428	-7.79	3.31	12	0.36	-1244.00	2927.00	12120	20230704	-20.05	4810	20221221	101.46	12120	-20.05	20230704	5250	84.57	20230103	12120	-20.05	20230704	4810	101.46	20221221	0.00	N	175140	500	73 억		64384	N	N	0	N	00	N
111	20230712	110807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9690	-430	5	-4.25	395594730	40177	37.68	10300	10300	9590	13150	7090	10120	9846.30	0.44	0	-3792	10780	10450	10150	9820	9520	10300	9670	74	3030	500	7080	10	1	14734150	1428	-7.79	3.31	12	0.27	-1244.00	2927.00	12120	20230704	-20.05	4810	20221221	101.46	12120	-20.05	20230704	5250	84.57	20230103	12120	-20.05	20230704	4810	101.46	20221221	0.00	N	175140	500	73 억		64384	N	N	0	N	00	N
112	20230712	100808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9940	-180	5	-1.78	180071550	18094	16.97	10300	10300	9800	13150	7090	10120	9952.00	0.44	0	-4623	10780	10450	10150	9820	9520	10300	9670	74	3030	500	7080	10	1	14734150	1465	-7.99	3.40	12	0.12	-1244.00	2927.00	12120	20230704	-17.99	4810	20221221	106.65	12120	-17.99	20230704	5250	89.33	20230103	12120	-17.99	20230704	4810	106.65	20221221	0.00	N	175140	500	73 억		64384	N	N	0	N	00	N
113	20230712	090809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10190	70	2	0.69	37384040	3738	3.51	10300	10300	9820	13150	7090	10120	10001.08	0.44	0	-936	10780	10450	10150	9820	9520	10300	9670	74	3030	500	7080	10	1	14734150	1501	-8.19	3.48	12	0.03	-1244.00	2927.00	12120	20230704	-15.92	4810	20221221	111.85	12120	-15.92	20230704	5250	94.10	20230103	12120	-15.92	20230704	4810	111.85	20221221	0.00	N	175140	500	73 억		64384	N	N	0	N	00	N
114	20230711	160758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10120	-410	5	-3.89	1076158870	106635	205.76	10370	10480	9850	13680	7380	10530	10091.99	0.38	0	6875	11163	10846	10523	10206	9883	10685	10045	74	3150	500	7370	10	1	14734150	1491	-8.14	3.46	12	0.72	-1244.00	2927.00	12120	20230704	-16.50	4810	20221221	110.40	12120	-16.50	20230704	5250	92.76	20230103	12120	-16.50	20230704	4810	110.40	20221221	0.00	N	175140	500	73 억		55747	N	N	0	N	00	N
115	20230711	150755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10120	-410	5	-3.89	1037217670	102766	198.29	10370	10480	9850	13680	7380	10530	10093.00	0.38	0	6705	11163	10846	10523	10206	9883	10685	10045	74	3150	500	7370	10	1	14734150	1491	-8.14	3.46	12	0.70	-1244.00	2927.00	12120	20230704	-16.50	4810	20221221	110.40	12120	-16.50	20230704	5250	92.76	20230103	12120	-16.50	20230704	4810	110.40	20221221	0.00	N	175140	500	73 억		55747	N	N	0	N	00	N
116	20230711	140750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10120	-410	5	-3.89	954100070	94512	182.36	10370	10480	9850	13680	7380	10530	10095.02	0.38	0	8995	11163	10846	10523	10206	9883	10685	10045	74	3150	500	7370	10	1	14734150	1491	-8.14	3.46	12	0.64	-1244.00	2927.00	12120	20230704	-16.50	4810	20221221	110.40	12120	-16.50	20230704	5250	92.76	20230103	12120	-16.50	20230704	4810	110.40	20221221	0.00	N	175140	500	73 억		55747	N	N	0	N	00	N
117	20230711	130742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9990	-540	5	-5.13	428549200	42341	81.70	10370	10480	9980	13680	7380	10530	10121.38	0.38	0	2817	11163	10846	10523	10206	9883	10685	10045	74	3150	500	7370	10	1	14734150	1472	-8.03	3.41	12	0.29	-1244.00	2927.00	12120	20230704	-17.57	4810	20221221	107.69	12120	-17.57	20230704	5250	90.29	20230103	12120	-17.57	20230704	4810	107.69	20221221	0.00	N	175140	500	73 억		55747	N	N	0	N	00	N
118	20230711	120800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10080	-450	5	-4.27	275751740	27093	52.28	10370	10480	10060	13680	7380	10530	10177.97	0.38	0	1043	11163	10846	10523	10206	9883	10685	10045	74	3150	500	7370	10	1	14734150	1485	-8.10	3.44	12	0.18	-1244.00	2927.00	12120	20230704	-16.83	4810	20221221	109.56	12120	-16.83	20230704	5250	92.00	20230103	12120	-16.83	20230704	4810	109.56	20221221	0.00	N	175140	500	73 억		55747	N	N	0	N	00	N
119	20230711	110805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	-330	5	-3.13	174730790	17150	33.09	10370	10480	10060	13680	7380	10530	10188.38	0.38	0	-604	11163	10846	10523	10206	9883	10685	10045	74	3150	500	7370	10	1	14734150	1503	-8.20	3.48	12	0.12	-1244.00	2927.00	12120	20230704	-15.84	4810	20221221	112.06	12120	-15.84	20230704	5250	94.29	20230103	12120	-15.84	20230704	4810	112.06	20221221	0.00	N	175140	500	73 억		55747	N	N	0	N	00	N
120	20230711	100801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	-330	5	-3.13	138055400	13540	26.13	10370	10480	10060	13680	7380	10530	10196.12	0.38	0	-339	11163	10846	10523	10206	9883	10685	10045	74	3150	500	7370	10	1	14734150	1503	-8.20	3.48	12	0.09	-1244.00	2927.00	12120	20230704	-15.84	4810	20221221	112.06	12120	-15.84	20230704	5250	94.29	20230103	12120	-15.84	20230704	4810	112.06	20221221	0.00	N	175140	500	73 억		55747	N	N	0	N	00	N
121	20230711	090759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10450	-80	5	-0.76	7617450	735	1.42	10370	10480	10320	13680	7380	10530	10363.88	0.38	0	-11	11163	10846	10523	10206	9883	10685	10045	74	3150	500	7370	10	1	14734150	1540	-8.40	3.57	12	0.00	-1244.00	2927.00	12120	20230704	-13.78	4810	20221221	117.26	12120	-13.78	20230704	5250	99.05	20230103	12120	-13.78	20230704	4810	117.26	20221221	0.00	N	175140	500	73 억		55747	N	N	0	N	00	N
122	20230710	160753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10530	-250	5	-2.32	536300850	51615	128.35	10710	10840	10200	14010	7550	10780	10390.14	0.42	0	-7011	11493	11136	10873	10516	10253	11315	10695	74	3230	500	7540	10	1	14734150	1552	-8.46	3.60	12	0.35	-1244.00	2927.00	12120	20230704	-13.12	4810	20221221	118.92	12120	-13.12	20230704	5250	100.57	20230103	12120	-13.12	20230704	4810	118.92	20221221	0.00	N	175140	500	73 억		62047	N	N	0	N	00	N
123	20230710	150754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10230	-550	5	-5.10	434092620	41837	104.03	10710	10840	10200	14010	7550	10780	10375.81	0.42	0	-6159	11493	11136	10873	10516	10253	11315	10695	74	3230	500	7540	10	1	14734150	1507	-8.22	3.50	12	0.28	-1244.00	2927.00	12120	20230704	-15.59	4810	20221221	112.68	12120	-15.59	20230704	5250	94.86	20230103	12120	-15.59	20230704	4810	112.68	20221221	0.00	N	175140	500	73 억		62047	N	N	0	N	00	N
124	20230710	140747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10270	-510	5	-4.73	374746290	36081	89.72	10710	10840	10200	14010	7550	10780	10386.25	0.42	0	-4038	11493	11136	10873	10516	10253	11315	10695	74	3230	500	7540	10	1	14734150	1513	-8.26	3.51	12	0.24	-1244.00	2927.00	12120	20230704	-15.26	4810	20221221	113.51	12120	-15.26	20230704	5250	95.62	20230103	12120	-15.26	20230704	4810	113.51	20221221	0.00	N	175140	500	73 억		62047	N	N	0	N	00	N
125	20230710	130738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-480	5	-4.45	307481080	29540	73.46	10710	10840	10240	14010	7550	10780	10408.97	0.42	0	-3469	11493	11136	10873	10516	10253	11315	10695	74	3230	500	7540	10	1	14734150	1518	-8.28	3.52	12	0.20	-1244.00	2927.00	12120	20230704	-15.02	4810	20221221	114.14	12120	-15.02	20230704	5250	96.19	20230103	12120	-15.02	20230704	4810	114.14	20221221	0.00	N	175140	500	73 억		62047	N	N	0	N	00	N
126	20230710	120758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10270	-510	5	-4.73	242340890	23220	57.74	10710	10840	10250	14010	7550	10780	10436.73	0.42	0	-1252	11493	11136	10873	10516	10253	11315	10695	74	3230	500	7540	10	1	14734150	1513	-8.26	3.51	12	0.16	-1244.00	2927.00	12120	20230704	-15.26	4810	20221221	113.51	12120	-15.26	20230704	5250	95.62	20230103	12120	-15.26	20230704	4810	113.51	20221221	0.00	N	175140	500	73 억		62047	N	N	0	N	00	N
127	20230710	110755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10430	-350	5	-3.25	184878450	17671	43.94	10710	10840	10350	14010	7550	10780	10462.25	0.42	0	1133	11493	11136	10873	10516	10253	11315	10695	74	3230	500	7540	10	1	14734150	1537	-8.38	3.56	12	0.12	-1244.00	2927.00	12120	20230704	-13.94	4810	20221221	116.84	12120	-13.94	20230704	5250	98.67	20230103	12120	-13.94	20230704	4810	116.84	20221221	0.00	N	175140	500	73 억		62047	N	N	0	N	00	N
128	20230710	100756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10450	-330	5	-3.06	141365360	13500	33.57	10710	10840	10360	14010	7550	10780	10471.51	0.42	0	1111	11493	11136	10873	10516	10253	11315	10695	74	3230	500	7540	10	1	14734150	1540	-8.40	3.57	12	0.09	-1244.00	2927.00	12120	20230704	-13.78	4810	20221221	117.26	12120	-13.78	20230704	5250	99.05	20230103	12120	-13.78	20230704	4810	117.26	20221221	0.00	N	175140	500	73 억		62047	N	N	0	N	00	N
129	20230710	090749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10570	-210	5	-1.95	13695880	1285	3.20	10710	10840	10540	14010	7550	10780	10658.27	0.42	0	-341	11493	11136	10873	10516	10253	11315	10695	74	3230	500	7540	10	1	14734150	1557	-8.50	3.61	12	0.01	-1244.00	2927.00	12120	20230704	-12.79	4810	20221221	119.75	12120	-12.79	20230704	5250	101.33	20230103	12120	-12.79	20230704	4810	119.75	20221221	0.00	N	175140	500	73 억		62047	N	N	0	N	00	N
130	20230707	160746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	-230	5	-2.09	434843680	40213	40.82	10730	11230	10610	14310	7710	11010	10813.52	0.47	0	-8067	12316	11662	11096	10442	9876	11380	10160	74	3300	500	7700	10	1	14734150	1588	-8.67	3.68	12	0.27	-1244.00	2927.00	12120	20230704	-11.06	4810	20221221	124.12	12120	-11.06	20230704	5250	105.33	20230103	12120	-11.06	20230704	4810	124.12	20221221	0.00	N	175140	500	73 억		69881	N	N	0	N	00	N
131	20230707	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10750	-260	5	-2.36	398444090	36820	37.38	10730	11230	10610	14310	7710	11010	10821.40	0.47	0	-6872	12316	11662	11096	10442	9876	11380	10160	74	3300	500	7700	10	1	14734150	1584	-8.64	3.67	12	0.25	-1244.00	2927.00	12120	20230704	-11.30	4810	20221221	123.49	12120	-11.30	20230704	5250	104.76	20230103	12120	-11.30	20230704	4810	123.49	20221221	0.00	N	175140	500	73 억		69881	N	N	0	N	00	N
132	20230707	140801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10840	-170	5	-1.54	335987410	31015	31.48	10730	11230	10610	14310	7710	11010	10833.06	0.47	0	-5911	12316	11662	11096	10442	9876	11380	10160	74	3300	500	7700	10	1	14734150	1597	-8.71	3.70	12	0.21	-1244.00	2927.00	12120	20230704	-10.56	4810	20221221	125.36	12120	-10.56	20230704	5250	106.48	20230103	12120	-10.56	20230704	4810	125.36	20221221	0.00	N	175140	500	73 억		69881	N	N	0	N	00	N
133	20230707	130751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	-230	5	-2.09	254065830	23412	23.77	10730	11230	10610	14310	7710	11010	10851.95	0.47	0	-3239	12316	11662	11096	10442	9876	11380	10160	74	3300	500	7700	10	1	14734150	1588	-8.67	3.68	12	0.16	-1244.00	2927.00	12120	20230704	-11.06	4810	20221221	124.12	12120	-11.06	20230704	5250	105.33	20230103	12120	-11.06	20230704	4810	124.12	20221221	0.00	N	175140	500	73 억		69881	N	N	0	N	00	N
134	20230707	120755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11020	10	2	0.09	162170900	14907	15.13	10730	11230	10610	14310	7710	11010	10878.84	0.47	0	-1732	12316	11662	11096	10442	9876	11380	10160	74	3300	500	7700	10	1	14734150	1624	-8.86	3.76	12	0.10	-1244.00	2927.00	12120	20230704	-9.08	4810	20221221	129.11	12120	-9.08	20230704	5250	109.90	20230103	12120	-9.08	20230704	4810	129.11	20221221	0.00	N	175140	500	73 억		69881	N	N	0	N	00	N
135	20230707	110757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10920	-90	5	-0.82	130572790	12018	12.20	10730	11230	10610	14310	7710	11010	10864.77	0.47	0	-1847	12316	11662	11096	10442	9876	11380	10160	74	3300	500	7700	10	1	14734150	1609	-8.78	3.73	12	0.08	-1244.00	2927.00	12120	20230704	-9.90	4810	20221221	127.03	12120	-9.90	20230704	5250	108.00	20230103	12120	-9.90	20230704	4810	127.03	20221221	0.00	N	175140	500	73 억		69881	N	N	0	N	00	N
136	20230707	100747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10970	-40	5	-0.36	64479930	5915	6.00	10730	11230	10610	14310	7710	11010	10901.09	0.47	0	-2318	12316	11662	11096	10442	9876	11380	10160	74	3300	500	7700	10	1	14734150	1616	-8.82	3.75	12	0.04	-1244.00	2927.00	12120	20230704	-9.49	4810	20221221	128.07	12120	-9.49	20230704	5250	108.95	20230103	12120	-9.49	20230704	4810	128.07	20221221	0.00	N	175140	500	73 억		69881	N	N	0	N	00	N
137	20230707	090748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11030	20	2	0.18	26495930	2396	2.43	10730	11230	10610	14310	7710	11010	11058.40	0.47	0	-3	12316	11662	11096	10442	9876	11380	10160	74	3300	500	7700	10	1	14734150	1625	-8.87	3.77	12	0.02	-1244.00	2927.00	12120	20230704	-8.99	4810	20221221	129.31	12120	-8.99	20230704	5250	110.10	20230103	12120	-8.99	20230704	4810	129.31	20221221	0.00	N	175140	500	73 억		69881	N	N	0	N	00	N
138	20230706	160748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11010	-490	5	-4.26	1066860730	98508	96.57	11750	11750	10530	14950	8050	11500	10830.07	0.65	0	-26823	12173	11836	11553	11216	10933	12005	11385	74	3450	500	8050	10	1	14734150	1622	-8.85	3.76	12	0.67	-1244.00	2927.00	12120	20230704	-9.16	4810	20221221	128.90	12120	-9.16	20230704	5250	109.71	20230103	12120	-9.16	20230704	4810	128.90	20221221	0.00	N	175140	500	73 억		96496	N	N	0	N	00	N
139	20230706	150748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11040	-460	5	-4.00	1033449670	95477	93.59	11750	11750	10530	14950	8050	11500	10824.07	0.65	0	-25005	12173	11836	11553	11216	10933	12005	11385	74	3450	500	8050	10	1	14734150	1627	-8.87	3.77	12	0.65	-1244.00	2927.00	12120	20230704	-8.91	4810	20221221	129.52	12120	-8.91	20230704	5250	110.29	20230103	12120	-8.91	20230704	4810	129.52	20221221	0.00	N	175140	500	73 억		96496	N	N	0	N	00	N
140	20230706	140749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10910	-590	5	-5.13	932914260	86338	84.64	11750	11750	10530	14950	8050	11500	10805.37	0.65	0	-19937	12173	11836	11553	11216	10933	12005	11385	74	3450	500	8050	10	1	14734150	1607	-8.77	3.73	12	0.59	-1244.00	2927.00	12120	20230704	-9.98	4810	20221221	126.82	12120	-9.98	20230704	5250	107.81	20230103	12120	-9.98	20230704	4810	126.82	20221221	0.00	N	175140	500	73 억		96496	N	N	0	N	00	N
141	20230706	130748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	-810	5	-7.04	804394620	74507	73.04	11750	11750	10530	14950	8050	11500	10796.23	0.65	0	-15216	12173	11836	11553	11216	10933	12005	11385	74	3450	500	8050	10	1	14734150	1575	-8.59	3.65	12	0.51	-1244.00	2927.00	12120	20230704	-11.80	4810	20221221	122.25	12120	-11.80	20230704	5250	103.62	20230103	12120	-11.80	20230704	4810	122.25	20221221	0.00	N	175140	500	73 억		96496	N	N	0	N	00	N
142	20230706	120741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10670	-830	5	-7.22	679124650	62741	61.50	11750	11750	10530	14950	8050	11500	10824.26	0.65	0	-11055	12173	11836	11553	11216	10933	12005	11385	74	3450	500	8050	10	1	14734150	1572	-8.58	3.65	12	0.43	-1244.00	2927.00	12120	20230704	-11.96	4810	20221221	121.83	12120	-11.96	20230704	5250	103.24	20230103	12120	-11.96	20230704	4810	121.83	20221221	0.00	N	175140	500	73 억		96496	N	N	0	N	00	N
143	20230706	110752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10660	-840	5	-7.30	653130400	60301	59.11	11750	11750	10530	14950	8050	11500	10831.17	0.65	0	-9071	12173	11836	11553	11216	10933	12005	11385	74	3450	500	8050	10	1	14734150	1571	-8.57	3.64	12	0.41	-1244.00	2927.00	12120	20230704	-12.05	4810	20221221	121.62	12120	-12.05	20230704	5250	103.05	20230103	12120	-12.05	20230704	4810	121.62	20221221	0.00	N	175140	500	73 억		96496	N	N	0	N	00	N
144	20230706	100747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	-780	5	-6.78	454233880	41626	40.81	11750	11750	10580	14950	8050	11500	10912.26	0.65	0	-7403	12173	11836	11553	11216	10933	12005	11385	74	3450	500	8050	10	1	14734150	1580	-8.62	3.66	12	0.28	-1244.00	2927.00	12120	20230704	-11.55	4810	20221221	122.87	12120	-11.55	20230704	5250	104.19	20230103	12120	-11.55	20230704	4810	122.87	20221221	0.00	N	175140	500	73 억		96496	N	N	0	N	00	N
145	20230706	090747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11090	-410	5	-3.57	77211990	6847	6.71	11750	11750	10720	14950	8050	11500	11276.76	0.65	0	-2527	12173	11836	11553	11216	10933	12005	11385	74	3450	500	8050	10	1	14734150	1634	-8.91	3.79	12	0.05	-1244.00	2927.00	12120	20230704	-8.50	4810	20221221	130.56	12120	-8.50	20230704	5250	111.24	20230103	12120	-8.50	20230704	4810	130.56	20221221	0.00	N	175140	500	73 억		96496	N	N	0	N	00	N
146	20230705	160744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11500	30	2	0.26	1188240160	102012	110.95	11410	11890	11270	14910	8030	11470	11651.91	0.63	0	3735	12536	12002	11586	11052	10636	11795	10845	74	3440	500	8020	10	1	14734150	1694	-9.24	3.93	12	0.69	-1244.00	2927.00	12120	20230704	-5.12	4810	20221221	139.09	12120	-5.12	20230704	5250	119.05	20230103	12120	-5.12	20230704	4810	139.09	20221221	0.00	N	175140	500	73 억		92507	N	N	0	N	00	N
147	20230705	150740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11330	-140	5	-1.22	1126175620	96603	105.07	11410	11890	11270	14910	8030	11470	11657.77	0.63	0	3614	12536	12002	11586	11052	10636	11795	10845	74	3440	500	8020	10	1	14734150	1669	-9.11	3.87	12	0.66	-1244.00	2927.00	12120	20230704	-6.52	4810	20221221	135.55	12120	-6.52	20230704	5250	115.81	20230103	12120	-6.52	20230704	4810	135.55	20221221	0.00	N	175140	500	73 억		92507	N	N	0	N	00	N
148	20230705	140732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11480	10	2	0.09	996374570	85163	92.63	11410	11890	11370	14910	8030	11470	11699.62	0.63	0	2786	12536	12002	11586	11052	10636	11795	10845	74	3440	500	8020	10	1	14734150	1691	-9.23	3.92	12	0.58	-1244.00	2927.00	12120	20230704	-5.28	4810	20221221	138.67	12120	-5.28	20230704	5250	118.67	20230103	12120	-5.28	20230704	4810	138.67	20221221	0.00	N	175140	500	73 억		92507	N	N	0	N	00	N
149	20230705	130735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11430	-40	5	-0.35	935075450	79881	86.88	11410	11890	11370	14910	8030	11470	11705.86	0.63	0	3422	12536	12002	11586	11052	10636	11795	10845	74	3440	500	8020	10	1	14734150	1684	-9.19	3.91	12	0.54	-1244.00	2927.00	12120	20230704	-5.69	4810	20221221	137.63	12120	-5.69	20230704	5250	117.71	20230103	12120	-5.69	20230704	4810	137.63	20221221	0.00	N	175140	500	73 억		92507	N	N	0	N	00	N
150	20230705	120734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11700	230	2	2.01	719796530	61255	66.62	11410	11890	11370	14910	8030	11470	11750.82	0.63	0	3331	12536	12002	11586	11052	10636	11795	10845	74	3440	500	8020	10	1	14734150	1724	-9.41	4.00	12	0.42	-1244.00	2927.00	12120	20230704	-3.47	4810	20221221	143.24	12120	-3.47	20230704	5250	122.86	20230103	12120	-3.47	20230704	4810	143.24	20221221	0.00	N	175140	500	73 억		92507	N	N	0	N	00	N
151	20230705	110743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11830	360	2	3.14	614791700	52361	56.95	11410	11880	11370	14910	8030	11470	11741.40	0.63	0	2887	12536	12002	11586	11052	10636	11795	10845	74	3440	500	8020	10	1	14734150	1743	-9.51	4.04	12	0.36	-1244.00	2927.00	12120	20230704	-2.39	4810	20221221	145.95	12120	-2.39	20230704	5250	125.33	20230103	12120	-2.39	20230704	4810	145.95	20221221	0.00	N	175140	500	73 억		92507	N	N	0	N	00	N
152	20230705	100736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11680	210	2	1.83	463057270	39472	42.93	11410	11880	11370	14910	8030	11470	11731.28	0.63	0	-2888	12536	12002	11586	11052	10636	11795	10845	74	3440	500	8020	10	1	14734150	1721	-9.39	3.99	12	0.27	-1244.00	2927.00	12120	20230704	-3.63	4810	20221221	142.83	12120	-3.63	20230704	5250	122.48	20230103	12120	-3.63	20230704	4810	142.83	20221221	0.00	N	175140	500	73 억		92507	N	N	0	N	00	N
153	20230705	090735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11630	160	2	1.39	191267510	16356	17.79	11410	11880	11370	14910	8030	11470	11694.03	0.63	0	-1238	12536	12002	11586	11052	10636	11795	10845	74	3440	500	8020	10	1	14734150	1714	-9.35	3.97	12	0.11	-1244.00	2927.00	12120	20230704	-4.04	4810	20221221	141.79	12120	-4.04	20230704	5250	121.52	20230103	12120	-4.04	20230704	4810	141.79	20221221	0.00	N	175140	500	73 억		92507	N	N	0	N	00	N
154	20230704	160732	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11470	-230	5	-1.97	1052234620	91281	29.14	11580	12120	11170	15210	8190	11700	11527.49	0.63	0	-470	13300	12500	11030	10230	8760	12900	10630	74	3510	500	8190	10	1	14734150	1690	-9.22	3.92	12	0.62	-1244.00	2927.00	12120	20230704	-5.36	4810	20221221	138.46	12120	-5.36	20230704	5250	118.48	20230103	12120	-5.36	20230704	4810	138.46	20221221	0.00	N	175140	500	73 억		93065	N	N	0	N	00	N
155	20230704	150723	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11300	-400	5	-3.42	1007025480	87286	27.86	11580	12120	11170	15210	8190	11700	11537.08	0.63	0	147	13300	12500	11030	10230	8760	12900	10630	74	3510	500	8190	10	1	14734150	1665	-9.08	3.86	12	0.59	-1244.00	2927.00	12120	20230704	-6.77	4810	20221221	134.93	12120	-6.77	20230704	5250	115.24	20230103	12120	-6.77	20230704	4810	134.93	20221221	0.00	N	175140	500	73 억		93065	N	N	0	N	00	N
156	20230704	140729	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11370	-330	5	-2.82	814199450	70239	22.42	11580	12120	11180	15210	8190	11700	11591.84	0.63	0	2175	13300	12500	11030	10230	8760	12900	10630	74	3510	500	8190	10	1	14734150	1675	-9.14	3.88	12	0.48	-1244.00	2927.00	12120	20230704	-6.19	4810	20221221	136.38	12120	-6.19	20230704	5250	116.57	20230103	12120	-6.19	20230704	4810	136.38	20221221	0.00	N	175140	500	73 억		93065	N	N	0	N	00	N
157	20230704	130718	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11420	-280	5	-2.39	795358200	68581	21.89	11580	12120	11180	15210	8190	11700	11597.35	0.63	0	2248	13300	12500	11030	10230	8760	12900	10630	74	3510	500	8190	10	1	14734150	1683	-9.18	3.90	12	0.47	-1244.00	2927.00	12120	20230704	-5.78	4810	20221221	137.42	12120	-5.78	20230704	5250	117.52	20230103	12120	-5.78	20230704	4810	137.42	20221221	0.00	N	175140	500	73 억		93065	N	N	0	N	00	N
158	20230704	120726	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11480	-220	5	-1.88	748019920	64426	20.56	11580	12120	11180	15210	8190	11700	11610.53	0.63	0	1882	13300	12500	11030	10230	8760	12900	10630	74	3510	500	8190	10	1	14734150	1691	-9.23	3.92	12	0.44	-1244.00	2927.00	12120	20230704	-5.28	4810	20221221	138.67	12120	-5.28	20230704	5250	118.67	20230103	12120	-5.28	20230704	4810	138.67	20221221	0.00	N	175140	500	73 억		93065	N	N	0	N	00	N
159	20230704	110721	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11290	-410	5	-3.50	700748570	60300	19.25	11580	12120	11180	15210	8190	11700	11621.04	0.63	0	1846	13300	12500	11030	10230	8760	12900	10630	74	3510	500	8190	10	1	14734150	1663	-9.08	3.86	12	0.41	-1244.00	2927.00	12120	20230704	-6.85	4810	20221221	134.72	12120	-6.85	20230704	5250	115.05	20230103	12120	-6.85	20230704	4810	134.72	20221221	0.00	N	175140	500	73 억		93065	N	N	0	N	00	N
160	20230704	100719	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11330	-370	5	-3.16	590043190	50508	16.12	11580	12120	11180	15210	8190	11700	11682.17	0.63	0	-1296	13300	12500	11030	10230	8760	12900	10630	74	3510	500	8190	10	1	14734150	1669	-9.11	3.87	12	0.34	-1244.00	2927.00	12120	20230704	-6.52	4810	20221221	135.55	12120	-6.52	20230704	5250	115.81	20230103	12120	-6.52	20230704	4810	135.55	20221221	0.00	N	175140	500	73 억		93065	N	N	0	N	00	N
161	20230704	090717	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11980	280	2	2.39	238245470	20161	6.44	11580	11990	11400	15210	8190	11700	11817.15	0.63	0	-129	13300	12500	11030	10230	8760	12900	10630	74	3510	500	8190	10	1	14734150	1765	-9.63	4.09	12	0.14	-1244.00	2927.00	11990	20230704	-0.08	4810	20221221	149.06	11990	-0.08	20230704	5250	128.19	20230103	11990	-0.08	20230704	4810	149.06	20221221	0.00	N	175140	500	73 억		93065	N	N	0	N	00	N
162	20230703	160710	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11700	2150	2	22.51	3423919530	312014	786.80	9560	11830	9560	12410	6690	9550	10972.54	0.58	0	8644	10036	9792	9346	9102	8656	9915	9225	74	2860	500	6680	10	1	14734150	1724	-9.41	4.00	12	2.12	-1244.00	2927.00	11830	20230703	-1.10	4810	20221221	143.24	11830	-1.10	20230703	5250	122.86	20230103	11830	-1.10	20230703	4810	143.24	20221221	0.00	N	175140	500	73 억		85714	N	N	0	N	00	N
163	20230703	150718	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11440	1890	2	19.79	3273973030	299066	754.15	9560	11830	9560	12410	6690	9550	10947.33	0.58	0	10031	10036	9792	9346	9102	8656	9915	9225	74	2860	500	6680	10	1	14734150	1686	-9.20	3.91	12	2.03	-1244.00	2927.00	11830	20230703	-3.30	4810	20221221	137.84	11830	-3.30	20230703	5250	117.90	20230103	11830	-3.30	20230703	4810	137.84	20221221	0.00	N	175140	500	73 억		85714	N	N	0	N	00	N
164	20230703	140716	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11690	2140	2	22.41	2985683400	274003	690.95	9560	11830	9560	12410	6690	9550	10896.54	0.58	0	7403	10036	9792	9346	9102	8656	9915	9225	74	2860	500	6680	10	1	14734150	1722	-9.40	3.99	12	1.86	-1244.00	2927.00	11830	20230703	-1.18	4810	20221221	143.04	11830	-1.18	20230703	5250	122.67	20230103	11830	-1.18	20230703	4810	143.04	20221221	0.00	N	175140	500	73 억		85714	N	N	0	N	00	N
165	20230703	130712	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11360	1810	2	18.95	1838789830	174192	439.26	9560	11370	9560	12410	6690	9550	10556.11	0.58	0	4758	10036	9792	9346	9102	8656	9915	9225	74	2860	500	6680	10	1	14734150	1674	-9.13	3.88	12	1.18	-1244.00	2927.00	11370	20230703	-0.09	4810	20221221	136.17	11370	-0.09	20230703	5250	116.38	20230103	11370	-0.09	20230703	4810	136.17	20221221	0.00	N	175140	500	73 억		85714	N	N	0	N	00	N
166	20230703	120720	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10450	900	2	9.42	702449080	69363	174.91	9560	10490	9560	12410	6690	9550	10127.14	0.58	0	4107	10036	9792	9346	9102	8656	9915	9225	74	2860	500	6680	10	1	14734150	1540	-8.40	3.57	12	0.47	-1244.00	2927.00	10490	20230703	-0.38	4810	20221221	117.26	10490	-0.38	20230703	5250	99.05	20230103	10490	-0.38	20230703	4810	117.26	20221221	0.00	N	175140	500	73 억		85714	N	N	0	N	00	N
167	20230703	110714	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10170	620	2	6.49	487055170	48535	122.39	9560	10220	9560	12410	6690	9550	10035.13	0.58	0	-4436	10036	9792	9346	9102	8656	9915	9225	74	2860	500	6680	10	1	14734150	1498	-8.18	3.47	12	0.33	-1244.00	2927.00	10220	20230703	-0.49	4810	20221221	111.43	10220	-0.49	20230703	5250	93.71	20230103	10220	-0.49	20230703	4810	111.43	20221221	0.00	N	175140	500	73 억		85714	N	N	0	N	00	N
168	20230703	100703	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9820	270	2	2.83	339170620	33830	85.31	9560	10220	9560	12410	6690	9550	10025.74	0.58	0	-3915	10036	9792	9346	9102	8656	9915	9225	74	2860	500	6680	10	1	14734150	1447	-7.89	3.35	12	0.23	-1244.00	2927.00	10220	20230703	-3.91	4810	20221221	104.16	10220	-3.91	20230703	5250	87.05	20230103	10220	-3.91	20230703	4810	104.16	20221221	0.00	N	175140	500	73 억		85714	N	N	0	N	00	N
169	20230703	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9950	400	2	4.19	34834790	3554	8.96	9560	9950	9560	12410	6690	9550	9801.57	0.58	0	639	10036	9792	9346	9102	8656	9915	9225	74	2860	500	6680	10	1	14734150	1466	-8.00	3.40	12	0.02	-1244.00	2927.00	10200	20230628	-2.45	4810	20221221	106.86	10200	-2.45	20230628	5250	89.52	20230103	10200	-2.45	20230628	4810	106.86	20221221	0.00	N	175140	500	73 억		85714	N	N	0	N	00	N