KissMeData/065770/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	160606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1392	57	2	4.27	66686534	48631	140.58	1375	1392	1354	1735	935	1335	1370.72	0.86	0	-3748	1415	1374	1353	1312	1291	1364	1302	97	400	500	930	1	1	19411130	270	-7.78	1.49	12	0.25	-179.00	936.00	2365	20220801	-41.14	1197	20230726	16.29	1842	-24.43	20230214	1197	16.29	20230726	2365	-41.14	20220801	1197	16.29	20230726	0.61	N	065770	500	97 억		166113	N	N	0	N	00	N
3	20230731	150607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1378	43	2	3.22	64226700	46861	135.46	1375	1392	1354	1735	935	1335	1370.58	0.86	0	-3736	1415	1374	1353	1312	1291	1364	1302	97	400	500	930	1	1	19411130	267	-7.70	1.47	12	0.24	-179.00	936.00	2365	20220801	-41.73	1197	20230726	15.12	1842	-25.19	20230214	1197	15.12	20230726	2365	-41.73	20220801	1197	15.12	20230726	0.61	N	065770	500	97 억		166113	N	N	0	N	00	N
4	20230731	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1380	45	2	3.37	62373318	45520	131.59	1375	1388	1354	1735	935	1335	1370.24	0.86	0	-2668	1415	1374	1353	1312	1291	1364	1302	97	400	500	930	1	1	19411130	268	-7.71	1.47	12	0.23	-179.00	936.00	2365	20220801	-41.65	1197	20230726	15.29	1842	-25.08	20230214	1197	15.29	20230726	2365	-41.65	20220801	1197	15.29	20230726	0.61	N	065770	500	97 억		166113	N	N	0	N	00	N
5	20230731	130608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1370	35	2	2.62	43516138	31854	92.08	1375	1380	1354	1735	935	1335	1366.11	0.86	0	-2475	1415	1374	1353	1312	1291	1364	1302	97	400	500	930	1	1	19411130	266	-7.65	1.46	12	0.16	-179.00	936.00	2365	20220801	-42.07	1197	20230726	14.45	1842	-25.62	20230214	1197	14.45	20230726	2365	-42.07	20220801	1197	14.45	20230726	0.61	N	065770	500	97 억		166113	N	N	0	N	00	N
6	20230731	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1357	22	2	1.65	38938812	28489	82.35	1375	1380	1356	1735	935	1335	1366.80	0.86	0	-2273	1415	1374	1353	1312	1291	1364	1302	97	400	500	930	1	1	19411130	263	-7.58	1.45	12	0.15	-179.00	936.00	2365	20220801	-42.62	1197	20230726	13.37	1842	-26.33	20230214	1197	13.37	20230726	2365	-42.62	20220801	1197	13.37	20230726	0.61	N	065770	500	97 억		166113	N	N	0	N	00	N
7	20230731	110618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1360	25	2	1.87	23539928	17214	49.76	1375	1375	1360	1735	935	1335	1367.49	0.86	0	-2760	1415	1374	1353	1312	1291	1364	1302	97	400	500	930	1	1	19411130	264	-7.60	1.45	12	0.09	-179.00	936.00	2365	20220801	-42.49	1197	20230726	13.62	1842	-26.17	20230214	1197	13.62	20230726	2365	-42.49	20220801	1197	13.62	20230726	0.61	N	065770	500	97 억		166113	N	N	0	N	00	N
8	20230731	100614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1363	28	2	2.10	21629167	15811	45.71	1375	1375	1362	1735	935	1335	1367.98	0.86	0	-2872	1415	1374	1353	1312	1291	1364	1302	97	400	500	930	1	1	19411130	265	-7.61	1.46	12	0.08	-179.00	936.00	2365	20220801	-42.37	1197	20230726	13.87	1842	-26.00	20230214	1197	13.87	20230726	2365	-42.37	20220801	1197	13.87	20230726	0.61	N	065770	500	97 억		166113	N	N	0	N	00	N
9	20230731	090607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1369	34	2	2.55	2518430	1832	5.30	1375	1375	1369	1735	935	1335	1374.69	0.86	0	-401	1415	1374	1353	1312	1291	1364	1302	97	400	500	930	1	1	19411130	266	-7.65	1.46	12	0.01	-179.00	936.00	2365	20220801	-42.11	1197	20230726	14.37	1842	-25.68	20230214	1197	14.37	20230726	2365	-42.11	20220801	1197	14.37	20230726	0.61	N	065770	500	97 억		166113	N	N	0	N	00	N
10	20230728	160609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1335	-13	5	-0.96	46344576	34592	152.87	1393	1394	1332	1752	944	1348	1339.75	0.86	0	-762	1417	1382	1344	1309	1271	1400	1327	97	404	500	940	1	1	19411130	259	-7.46	1.43	12	0.18	-179.00	936.00	2365	20220801	-43.55	1197	20230726	11.53	1842	-27.52	20230214	1197	11.53	20230726	2365	-43.55	20220801	1197	11.53	20230726	0.60	N	065770	500	97 억		166875	N	N	0	N	00	N
11	20230728	150610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1339	-9	5	-0.67	43561510	32508	143.66	1393	1394	1332	1752	944	1348	1340.02	0.86	0	439	1417	1382	1344	1309	1271	1400	1327	97	404	500	940	1	1	19411130	260	-7.48	1.43	12	0.17	-179.00	936.00	2365	20220801	-43.38	1197	20230726	11.86	1842	-27.31	20230214	1197	11.86	20230726	2365	-43.38	20220801	1197	11.86	20230726	0.60	N	065770	500	97 억		166875	N	N	0	N	00	N
12	20230728	140606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1340	-8	5	-0.59	27321709	20356	89.96	1393	1394	1337	1752	944	1348	1342.19	0.86	0	-758	1417	1382	1344	1309	1271	1400	1327	97	404	500	940	1	1	19411130	260	-7.49	1.43	12	0.10	-179.00	936.00	2365	20220801	-43.34	1197	20230726	11.95	1842	-27.25	20230214	1197	11.95	20230726	2365	-43.34	20220801	1197	11.95	20230726	0.60	N	065770	500	97 억		166875	N	N	0	N	00	N
13	20230728	130609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	-4	5	-0.30	19346348	14394	63.61	1393	1394	1337	1752	944	1348	1344.06	0.86	0	-584	1417	1382	1344	1309	1271	1400	1327	97	404	500	940	1	1	19411130	261	-7.51	1.44	12	0.07	-179.00	936.00	2365	20220801	-43.17	1197	20230726	12.28	1842	-27.04	20230214	1197	12.28	20230726	2365	-43.17	20220801	1197	12.28	20230726	0.60	N	065770	500	97 억		166875	N	N	0	N	00	N
14	20230728	120607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	-3	5	-0.22	14304970	10640	47.02	1393	1394	1337	1752	944	1348	1344.45	0.86	0	-573	1417	1382	1344	1309	1271	1400	1327	97	404	500	940	1	1	19411130	261	-7.51	1.44	12	0.05	-179.00	936.00	2365	20220801	-43.13	1197	20230726	12.36	1842	-26.98	20230214	1197	12.36	20230726	2365	-43.13	20220801	1197	12.36	20230726	0.60	N	065770	500	97 억		166875	N	N	0	N	00	N
15	20230728	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	-4	5	-0.30	13327662	9913	43.81	1393	1394	1337	1752	944	1348	1344.46	0.86	0	-594	1417	1382	1344	1309	1271	1400	1327	97	404	500	940	1	1	19411130	261	-7.51	1.44	12	0.05	-179.00	936.00	2365	20220801	-43.17	1197	20230726	12.28	1842	-27.04	20230214	1197	12.28	20230726	2365	-43.17	20220801	1197	12.28	20230726	0.60	N	065770	500	97 억		166875	N	N	0	N	00	N
16	20230728	100603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	-4	5	-0.30	10308716	7663	33.87	1393	1394	1337	1752	944	1348	1345.26	0.86	0	-455	1417	1382	1344	1309	1271	1400	1327	97	404	500	940	1	1	19411130	261	-7.51	1.44	12	0.04	-179.00	936.00	2365	20220801	-43.17	1197	20230726	12.28	1842	-27.04	20230214	1197	12.28	20230726	2365	-43.17	20220801	1197	12.28	20230726	0.60	N	065770	500	97 억		166875	N	N	0	N	00	N
17	20230728	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	-3	5	-0.22	4941564	3658	16.17	1393	1394	1345	1752	944	1348	1350.89	0.86	0	-499	1417	1382	1344	1309	1271	1400	1327	97	404	500	940	1	1	19411130	261	-7.51	1.44	12	0.02	-179.00	936.00	2365	20220801	-43.13	1197	20230726	12.36	1842	-26.98	20230214	1197	12.36	20230726	2365	-43.13	20220801	1197	12.36	20230726	0.60	N	065770	500	97 억		166875	N	N	0	N	00	N
18	20230727	160605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1348	28	2	2.12	30100788	22628	21.48	1320	1379	1306	1716	924	1320	1329.93	0.85	-1326	1400	1508	1413	1305	1210	1102	1360	1157	97	396	500	920	1	1	19411130	262	-7.53	1.44	12	0.12	-179.00	936.00	2365	20220801	-43.00	1197	20230726	12.61	1842	-26.82	20230214	1197	12.61	20230726	2365	-43.00	20220801	1197	12.61	20230726	0.61	N	065770	500	97 억		165475	N	N	0	N	00	N
19	20230727	150606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1348	28	2	2.12	27301902	20552	19.51	1320	1379	1306	1716	924	1320	1328.43	0.85	-1326	1691	1508	1413	1305	1210	1102	1360	1157	97	396	500	920	1	1	19411130	262	-7.53	1.44	12	0.11	-179.00	936.00	2365	20220801	-43.00	1197	20230726	12.61	1842	-26.82	20230214	1197	12.61	20230726	2365	-43.00	20220801	1197	12.61	20230726	0.61	N	065770	500	97 억		165475	N	N	0	N	00	N
20	20230727	140603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1347	27	2	2.05	26314027	19819	18.82	1320	1379	1306	1716	924	1320	1327.72	0.85	-1326	1839	1508	1413	1305	1210	1102	1360	1157	97	396	500	920	1	1	19411130	261	-7.53	1.44	12	0.10	-179.00	936.00	2365	20220801	-43.04	1197	20230726	12.53	1842	-26.87	20230214	1197	12.53	20230726	2365	-43.04	20220801	1197	12.53	20230726	0.61	N	065770	500	97 억		165475	N	N	0	N	00	N
21	20230727	130603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1354	34	2	2.58	25840372	19468	18.48	1320	1379	1306	1716	924	1320	1327.33	0.85	-1326	1857	1508	1413	1305	1210	1102	1360	1157	97	396	500	920	1	1	19411130	263	-7.56	1.45	12	0.10	-179.00	936.00	2365	20220801	-42.75	1197	20230726	13.12	1842	-26.49	20230214	1197	13.12	20230726	2365	-42.75	20220801	1197	13.12	20230726	0.61	N	065770	500	97 억		165475	N	N	0	N	00	N
22	20230727	120605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1346	26	2	1.97	25249362	19030	18.07	1320	1379	1306	1716	924	1320	1326.82	0.85	-1326	2153	1508	1413	1305	1210	1102	1360	1157	97	396	500	920	1	1	19411130	261	-7.52	1.44	12	0.10	-179.00	936.00	2365	20220801	-43.09	1197	20230726	12.45	1842	-26.93	20230214	1197	12.45	20230726	2365	-43.09	20220801	1197	12.45	20230726	0.61	N	065770	500	97 억		165475	N	N	0	N	00	N
23	20230727	110606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1332	12	2	0.91	24418495	18412	17.48	1320	1379	1306	1716	924	1320	1326.23	0.85	-1326	2154	1508	1413	1305	1210	1102	1360	1157	97	396	500	920	1	1	19411130	259	-7.44	1.42	12	0.09	-179.00	936.00	2365	20220801	-43.68	1197	20230726	11.28	1842	-27.69	20230214	1197	11.28	20230726	2365	-43.68	20220801	1197	11.28	20230726	0.61	N	065770	500	97 억		165475	N	N	0	N	00	N
24	20230727	100603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1336	16	2	1.21	18618549	14055	13.34	1320	1379	1306	1716	924	1320	1324.69	0.85	-1326	1870	1508	1413	1305	1210	1102	1360	1157	97	396	500	920	1	1	19411130	259	-7.46	1.43	12	0.07	-179.00	936.00	2365	20220801	-43.51	1197	20230726	11.61	1842	-27.47	20230214	1197	11.61	20230726	2365	-43.51	20220801	1197	11.61	20230726	0.61	N	065770	500	97 억		165475	N	N	0	N	00	N
25	20230727	090603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1316	-4	5	-0.30	7338529	5563	5.28	1320	1329	1306	1716	924	1320	1319.17	0.85	-1326	376	1508	1413	1305	1210	1102	1360	1157	97	396	500	920	1	1	19411130	255	-7.35	1.41	12	0.03	-179.00	936.00	2365	20220801	-44.36	1197	20230726	9.94	1842	-28.56	20230214	1197	9.94	20230726	2365	-44.36	20220801	1197	9.94	20230726	0.61	N	065770	500	97 억		165475	N	N	0	N	00	N
26	20230726	160601	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1320	-80	5	-5.71	135409384	105334	173.74	1400	1400	1197	1820	980	1400	1285.52	0.86	0	536	1494	1447	1391	1344	1288	1419	1316	97	420	500	980	1	1	19411130	256	-7.37	1.41	12	0.54	-179.00	936.00	2365	20220801	-44.19	1197	20230726	10.28	1842	-28.34	20230214	1197	10.28	20230726	2365	-44.19	20220801	1197	10.28	20230726	0.61	N	065770	500	97 억		166801	N	N	0	N	00	N
27	20230726	150605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1318	-82	5	-5.86	127998688	99716	164.47	1400	1400	1197	1820	980	1400	1283.63	0.86	0	1180	1494	1447	1391	1344	1288	1419	1316	97	420	500	980	1	1	19411130	256	-7.36	1.41	12	0.51	-179.00	936.00	2365	20220801	-44.27	1197	20230726	10.11	1842	-28.45	20230214	1197	10.11	20230726	2365	-44.27	20220801	1197	10.11	20230726	0.61	N	065770	500	97 억		166801	N	N	0	N	00	N
28	20230726	140602	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1240	-160	5	-11.43	103710817	80972	133.56	1400	1400	1197	1820	980	1400	1280.82	0.86	0	2672	1494	1447	1391	1344	1288	1419	1316	97	420	500	980	1	1	19411130	241	-6.93	1.32	12	0.42	-179.00	936.00	2365	20220801	-47.57	1197	20230726	3.59	1842	-32.68	20230214	1197	3.59	20230726	2365	-47.57	20220801	1197	3.59	20230726	0.61	N	065770	500	97 억		166801	N	N	0	N	00	N
29	20230726	130600	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1239	-161	5	-11.50	90010998	69873	115.25	1400	1400	1197	1820	980	1400	1288.21	0.86	0	2021	1494	1447	1391	1344	1288	1419	1316	97	420	500	980	1	1	19411130	241	-6.92	1.32	12	0.36	-179.00	936.00	2365	20220801	-47.61	1197	20230726	3.51	1842	-32.74	20230214	1197	3.51	20230726	2365	-47.61	20220801	1197	3.51	20230726	0.61	N	065770	500	97 억		166801	N	N	0	N	00	N
30	20230726	120602	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1284	-116	5	-8.29	49902917	37691	62.17	1400	1400	1261	1820	980	1400	1324.00	0.86	0	500	1494	1447	1391	1344	1288	1419	1316	97	420	500	980	1	1	19411130	249	-7.17	1.37	12	0.19	-179.00	936.00	2365	20220801	-45.71	1261	20230726	1.82	1842	-30.29	20230214	1261	1.82	20230726	2365	-45.71	20220801	1261	1.82	20230726	0.61	N	065770	500	97 억		166801	N	N	0	N	00	N
31	20230726	110558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	-100	5	-7.14	31570245	23424	38.64	1400	1400	1293	1820	980	1400	1347.77	0.86	0	243	1494	1447	1391	1344	1288	1419	1316	97	420	500	980	1	1	19411130	252	-7.26	1.39	12	0.12	-179.00	936.00	2365	20220801	-45.03	1290	20221013	0.78	1842	-29.42	20230214	1293	0.54	20230726	2365	-45.03	20220801	1290	0.78	20221013	0.61	N	065770	500	97 억		166801	N	N	0	N	00	N
32	20230726	100602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1334	-66	5	-4.71	19789847	14474	23.87	1400	1400	1333	1820	980	1400	1367.27	0.86	0	512	1494	1447	1391	1344	1288	1419	1316	97	420	500	980	1	1	19411130	259	-7.45	1.43	12	0.07	-179.00	936.00	2365	20220801	-43.59	1290	20221013	3.41	1842	-27.58	20230214	1333	0.08	20230726	2365	-43.59	20220801	1290	3.41	20221013	0.61	N	065770	500	97 억		166801	N	N	0	N	00	N
33	20230726	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1376	-24	5	-1.71	7491182	5364	8.85	1400	1400	1365	1820	980	1400	1396.57	0.86	0	611	1494	1447	1391	1344	1288	1419	1316	97	420	500	980	1	1	19411130	267	-7.69	1.47	12	0.03	-179.00	936.00	2365	20220801	-41.82	1290	20221013	6.67	1842	-25.30	20230214	1335	3.07	20230725	2365	-41.82	20220801	1290	6.67	20221013	0.61	N	065770	500	97 억		166801	N	N	0	N	00	N
34	20230725	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1400	-38	5	-2.64	84224603	60628	225.70	1438	1438	1335	1869	1007	1438	1389.07	0.88	0	-4529	1511	1474	1444	1407	1377	1459	1392	97	431	500	1000	1	1	19411130	272	-7.82	1.50	12	0.31	-179.00	936.00	2365	20220801	-40.80	1290	20221013	8.53	1842	-24.00	20230214	1335	4.87	20230725	2365	-40.80	20220801	1290	8.53	20221013	0.61	N	065770	500	97 억		171330	N	N	0	N	00	N
35	20230725	150552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1405	-33	5	-2.29	81267282	58516	217.84	1438	1438	1335	1869	1007	1438	1388.80	0.88	0	-3356	1511	1474	1444	1407	1377	1459	1392	97	431	500	1000	1	1	19411130	273	-7.85	1.50	12	0.30	-179.00	936.00	2365	20220801	-40.59	1290	20221013	8.91	1842	-23.72	20230214	1335	5.24	20230725	2365	-40.59	20220801	1290	8.91	20221013	0.61	N	065770	500	97 억		171330	N	N	0	N	00	N
36	20230725	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1380	-58	5	-4.03	66499480	47779	177.87	1438	1438	1335	1869	1007	1438	1391.81	0.88	0	-739	1511	1474	1444	1407	1377	1459	1392	97	431	500	1000	1	1	19411130	268	-7.71	1.47	12	0.25	-179.00	936.00	2365	20220801	-41.65	1290	20221013	6.98	1842	-25.08	20230214	1335	3.37	20230725	2365	-41.65	20220801	1290	6.98	20221013	0.61	N	065770	500	97 억		171330	N	N	0	N	00	N
37	20230725	130558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1380	-58	5	-4.03	64562461	46377	172.65	1438	1438	1335	1869	1007	1438	1392.12	0.88	0	-431	1511	1474	1444	1407	1377	1459	1392	97	431	500	1000	1	1	19411130	268	-7.71	1.47	12	0.24	-179.00	936.00	2365	20220801	-41.65	1290	20221013	6.98	1842	-25.08	20230214	1335	3.37	20230725	2365	-41.65	20220801	1290	6.98	20221013	0.61	N	065770	500	97 억		171330	N	N	0	N	00	N
38	20230725	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1407	-31	5	-2.16	34988158	24806	92.35	1438	1438	1402	1869	1007	1438	1410.47	0.88	0	-2436	1511	1474	1444	1407	1377	1459	1392	97	431	500	1000	1	1	19411130	273	-7.86	1.50	12	0.13	-179.00	936.00	2365	20220801	-40.51	1290	20221013	9.07	1842	-23.62	20230214	1402	0.36	20230725	2365	-40.51	20220801	1290	9.07	20221013	0.61	N	065770	500	97 억		171330	N	N	0	N	00	N
39	20230725	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1403	-35	5	-2.43	30230935	21415	79.72	1438	1438	1402	1869	1007	1438	1411.67	0.88	0	-2279	1511	1474	1444	1407	1377	1459	1392	97	431	500	1000	1	1	19411130	272	-7.84	1.50	12	0.11	-179.00	936.00	2365	20220801	-40.68	1290	20221013	8.76	1842	-23.83	20230214	1402	0.07	20230725	2365	-40.68	20220801	1290	8.76	20221013	0.61	N	065770	500	97 억		171330	N	N	0	N	00	N
40	20230725	100554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1404	-34	5	-2.36	25162258	17803	66.28	1438	1438	1402	1869	1007	1438	1413.37	0.88	0	-1830	1511	1474	1444	1407	1377	1459	1392	97	431	500	1000	1	1	19411130	273	-7.84	1.50	12	0.09	-179.00	936.00	2365	20220801	-40.63	1290	20221013	8.84	1842	-23.78	20230214	1402	0.14	20230725	2365	-40.63	20220801	1290	8.84	20221013	0.61	N	065770	500	97 억		171330	N	N	0	N	00	N
41	20230725	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	-23	5	-1.60	8208029	5732	21.34	1438	1438	1415	1869	1007	1438	1431.97	0.88	0	-102	1511	1474	1444	1407	1377	1459	1392	97	431	500	1000	1	1	19411130	275	-7.91	1.51	12	0.03	-179.00	936.00	2365	20220801	-40.17	1290	20221013	9.69	1842	-23.18	20230214	1405	0.71	20230103	2365	-40.17	20220801	1290	9.69	20221013	0.61	N	065770	500	97 억		171330	N	N	0	N	00	N
42	20230724	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1438	-43	5	-2.90	38725509	26862	129.24	1481	1481	1414	1925	1037	1481	1441.65	0.91	0	-6229	1489	1484	1478	1473	1467	1487	1476	97	444	500	1030	1	1	19411130	279	-8.03	1.54	12	0.14	-179.00	936.00	2365	20220801	-39.20	1290	20221013	11.47	1842	-21.93	20230214	1405	2.35	20230103	2365	-39.20	20220801	1290	11.47	20221013	0.61	N	065770	500	97 억		176345	N	N	0	N	00	N
43	20230724	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1430	-51	5	-3.44	35695259	24749	119.07	1481	1481	1414	1925	1037	1481	1442.29	0.91	0	-5300	1489	1484	1478	1473	1467	1487	1476	97	444	500	1030	1	1	19411130	278	-7.99	1.53	12	0.13	-179.00	936.00	2365	20220801	-39.53	1290	20221013	10.85	1842	-22.37	20230214	1405	1.78	20230103	2365	-39.53	20220801	1290	10.85	20221013	0.61	N	065770	500	97 억		176345	N	N	0	N	00	N
44	20230724	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1422	-59	5	-3.98	34783171	24109	115.99	1481	1481	1414	1925	1037	1481	1442.75	0.91	0	-5296	1489	1484	1478	1473	1467	1487	1476	97	444	500	1030	1	1	19411130	276	-7.94	1.52	12	0.12	-179.00	936.00	2365	20220801	-39.87	1290	20221013	10.23	1842	-22.80	20230214	1405	1.21	20230103	2365	-39.87	20220801	1290	10.23	20221013	0.61	N	065770	500	97 억		176345	N	N	0	N	00	N
45	20230724	130552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1422	-59	5	-3.98	29422627	20332	97.82	1481	1481	1422	1925	1037	1481	1447.11	0.91	0	-3657	1489	1484	1478	1473	1467	1487	1476	97	444	500	1030	1	1	19411130	276	-7.94	1.52	12	0.10	-179.00	936.00	2365	20220801	-39.87	1290	20221013	10.23	1842	-22.80	20230214	1405	1.21	20230103	2365	-39.87	20220801	1290	10.23	20221013	0.61	N	065770	500	97 억		176345	N	N	0	N	00	N
46	20230724	120553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1440	-41	5	-2.77	21876682	15052	72.42	1481	1481	1430	1925	1037	1481	1453.41	0.91	0	-2633	1489	1484	1478	1473	1467	1487	1476	97	444	500	1030	1	1	19411130	280	-8.04	1.54	12	0.08	-179.00	936.00	2365	20220801	-39.11	1290	20221013	11.63	1842	-21.82	20230214	1405	2.49	20230103	2365	-39.11	20220801	1290	11.63	20221013	0.61	N	065770	500	97 억		176345	N	N	0	N	00	N
47	20230724	110556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1450	-31	5	-2.09	18826110	12924	62.18	1481	1481	1430	1925	1037	1481	1456.68	0.91	0	-2632	1489	1484	1478	1473	1467	1487	1476	97	444	500	1030	1	1	19411130	281	-8.10	1.55	12	0.07	-179.00	936.00	2365	20220801	-38.69	1290	20221013	12.40	1842	-21.28	20230214	1405	3.20	20230103	2365	-38.69	20220801	1290	12.40	20221013	0.61	N	065770	500	97 억		176345	N	N	0	N	00	N
48	20230724	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1451	-30	5	-2.03	12976993	8878	42.71	1481	1481	1451	1925	1037	1481	1461.70	0.91	0	-2191	1489	1484	1478	1473	1467	1487	1476	97	444	500	1030	1	1	19411130	282	-8.11	1.55	12	0.05	-179.00	936.00	2365	20220801	-38.65	1290	20221013	12.48	1842	-21.23	20230214	1405	3.27	20230103	2365	-38.65	20220801	1290	12.48	20221013	0.61	N	065770	500	97 억		176345	N	N	0	N	00	N
49	20230724	090553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1467	-14	5	-0.95	3540371	2397	11.53	1481	1481	1467	1925	1037	1481	1477.00	0.91	0	-777	1489	1484	1478	1473	1467	1487	1476	97	444	500	1030	1	1	19411130	285	-8.20	1.57	12	0.01	-179.00	936.00	2365	20220801	-37.97	1290	20221013	13.72	1842	-20.36	20230214	1405	4.41	20230103	2365	-37.97	20220801	1290	13.72	20221013	0.61	N	065770	500	97 억		176345	N	N	0	N	00	N
50	20230721	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1481	7	2	0.47	30653593	20785	75.24	1474	1483	1472	1916	1032	1474	1474.79	0.92	0	-1688	1502	1487	1478	1463	1454	1495	1471	97	442	500	1030	1	1	19411130	287	-8.27	1.58	12	0.11	-179.00	936.00	2365	20220801	-37.38	1290	20221013	14.81	1842	-19.60	20230214	1405	5.41	20230103	2365	-37.38	20220801	1290	14.81	20221013	0.62	N	065770	500	97 억		178033	N	N	0	N	00	N
51	20230721	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1477	3	2	0.20	29284172	19858	71.88	1474	1483	1472	1916	1032	1474	1474.68	0.92	0	-1614	1502	1487	1478	1463	1454	1495	1471	97	442	500	1030	1	1	19411130	287	-8.25	1.58	12	0.10	-179.00	936.00	2365	20220801	-37.55	1290	20221013	14.50	1842	-19.82	20230214	1405	5.12	20230103	2365	-37.55	20220801	1290	14.50	20221013	0.62	N	065770	500	97 억		178033	N	N	0	N	00	N
52	20230721	140547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	6	2	0.41	28833478	19553	70.78	1474	1480	1472	1916	1032	1474	1474.63	0.92	0	-1556	1502	1487	1478	1463	1454	1495	1471	97	442	500	1030	1	1	19411130	287	-8.27	1.58	12	0.10	-179.00	936.00	2365	20220801	-37.42	1290	20221013	14.73	1842	-19.65	20230214	1405	5.34	20230103	2365	-37.42	20220801	1290	14.73	20221013	0.62	N	065770	500	97 억		178033	N	N	0	N	00	N
53	20230721	130549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1477	3	2	0.20	24797679	16820	60.88	1474	1478	1472	1916	1032	1474	1474.30	0.92	0	-1349	1502	1487	1478	1463	1454	1495	1471	97	442	500	1030	1	1	19411130	287	-8.25	1.58	12	0.09	-179.00	936.00	2365	20220801	-37.55	1290	20221013	14.50	1842	-19.82	20230214	1405	5.12	20230103	2365	-37.55	20220801	1290	14.50	20221013	0.62	N	065770	500	97 억		178033	N	N	0	N	00	N
54	20230721	120555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	2	2	0.14	22754541	15435	55.87	1474	1478	1472	1916	1032	1474	1474.22	0.92	0	-1348	1502	1487	1478	1463	1454	1495	1471	97	442	500	1030	1	1	19411130	287	-8.25	1.58	12	0.08	-179.00	936.00	2365	20220801	-37.59	1290	20221013	14.42	1842	-19.87	20230214	1405	5.05	20230103	2365	-37.59	20220801	1290	14.42	20221013	0.62	N	065770	500	97 억		178033	N	N	0	N	00	N
55	20230721	110552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1474	0	3	0.00	21303693	14452	52.31	1474	1478	1472	1916	1032	1474	1474.10	0.92	0	-1348	1502	1487	1478	1463	1454	1495	1471	97	442	500	1030	1	1	19411130	286	-8.23	1.57	12	0.07	-179.00	936.00	2365	20220801	-37.67	1290	20221013	14.26	1842	-19.98	20230214	1405	4.91	20230103	2365	-37.67	20220801	1290	14.26	20221013	0.62	N	065770	500	97 억		178033	N	N	0	N	00	N
56	20230721	100551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	2	2	0.14	9617796	6524	23.62	1474	1478	1474	1916	1032	1474	1474.22	0.92	0	-1630	1502	1487	1478	1463	1454	1495	1471	97	442	500	1030	1	1	19411130	287	-8.25	1.58	12	0.03	-179.00	936.00	2365	20220801	-37.59	1290	20221013	14.42	1842	-19.87	20230214	1405	5.05	20230103	2365	-37.59	20220801	1290	14.42	20221013	0.62	N	065770	500	97 억		178033	N	N	0	N	00	N
57	20230721	090552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1477	3	2	0.20	3509922	2381	8.62	1474	1478	1474	1916	1032	1474	1474.14	0.92	0	-1614	1502	1487	1478	1463	1454	1495	1471	97	442	500	1030	1	1	19411130	287	-8.25	1.58	12	0.01	-179.00	936.00	2365	20220801	-37.55	1290	20221013	14.50	1842	-19.82	20230214	1405	5.12	20230103	2365	-37.55	20220801	1290	14.50	20221013	0.62	N	065770	500	97 억		178033	N	N	0	N	00	N
58	20230720	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1474	2	2	0.14	40676263	27619	86.04	1472	1493	1469	1913	1031	1472	1472.76	0.92	0	-1485	1514	1492	1482	1460	1450	1488	1456	97	441	500	1030	1	1	19411130	286	-8.23	1.57	12	0.14	-179.00	936.00	2365	20220801	-37.67	1290	20221013	14.26	1842	-19.98	20230214	1405	4.91	20230103	2365	-37.67	20220801	1290	14.26	20221013	0.62	N	065770	500	97 억		179498	N	N	0	N	00	N
59	20230720	150546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1470	-2	5	-0.14	40449459	27465	85.56	1472	1493	1469	1913	1031	1472	1472.76	0.92	0	-1485	1514	1492	1482	1460	1450	1488	1456	97	441	500	1030	1	1	19411130	285	-8.21	1.57	12	0.14	-179.00	936.00	2365	20220801	-37.84	1290	20221013	13.95	1842	-20.20	20230214	1405	4.63	20230103	2365	-37.84	20220801	1290	13.95	20221013	0.62	N	065770	500	97 억		179498	N	N	0	N	00	N
60	20230720	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1477	5	2	0.34	32590999	22121	68.91	1472	1493	1471	1913	1031	1472	1473.31	0.92	0	-887	1514	1492	1482	1460	1450	1488	1456	97	441	500	1030	1	1	19411130	287	-8.25	1.58	12	0.11	-179.00	936.00	2365	20220801	-37.55	1290	20221013	14.50	1842	-19.82	20230214	1405	5.12	20230103	2365	-37.55	20220801	1290	14.50	20221013	0.62	N	065770	500	97 억		179498	N	N	0	N	00	N
61	20230720	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	4	2	0.27	31972698	21701	67.60	1472	1493	1471	1913	1031	1472	1473.33	0.92	0	-476	1514	1492	1482	1460	1450	1488	1456	97	441	500	1030	1	1	19411130	287	-8.25	1.58	12	0.11	-179.00	936.00	2365	20220801	-37.59	1290	20221013	14.42	1842	-19.87	20230214	1405	5.05	20230103	2365	-37.59	20220801	1290	14.42	20221013	0.62	N	065770	500	97 억		179498	N	N	0	N	00	N
62	20230720	120550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1477	5	2	0.34	25153186	17067	53.17	1472	1493	1471	1913	1031	1472	1473.79	0.92	0	-352	1514	1492	1482	1460	1450	1488	1456	97	441	500	1030	1	1	19411130	287	-8.25	1.58	12	0.09	-179.00	936.00	2365	20220801	-37.55	1290	20221013	14.50	1842	-19.82	20230214	1405	5.12	20230103	2365	-37.55	20220801	1290	14.50	20221013	0.62	N	065770	500	97 억		179498	N	N	0	N	00	N
63	20230720	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	8	2	0.54	6021357	4072	12.69	1472	1493	1472	1913	1031	1472	1478.72	0.92	0	-142	1514	1492	1482	1460	1450	1488	1456	97	441	500	1030	1	1	19411130	287	-8.27	1.58	12	0.02	-179.00	936.00	2365	20220801	-37.42	1290	20221013	14.73	1842	-19.65	20230214	1405	5.34	20230103	2365	-37.42	20220801	1290	14.73	20221013	0.62	N	065770	500	97 억		179498	N	N	0	N	00	N
64	20230720	100544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1481	9	2	0.61	2570645	1740	5.42	1472	1493	1472	1913	1031	1472	1477.38	0.92	0	380	1514	1492	1482	1460	1450	1488	1456	97	441	500	1030	1	1	19411130	287	-8.27	1.58	12	0.01	-179.00	936.00	2365	20220801	-37.38	1290	20221013	14.81	1842	-19.60	20230214	1405	5.41	20230103	2365	-37.38	20220801	1290	14.81	20221013	0.62	N	065770	500	97 억		179498	N	N	0	N	00	N
65	20230720	090543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	8	2	0.54	896466	609	1.90	1472	1482	1472	1913	1031	1472	1472.03	0.92	0	-20	1514	1492	1482	1460	1450	1488	1456	97	441	500	1030	1	1	19411130	287	-8.27	1.58	12	0.00	-179.00	936.00	2365	20220801	-37.42	1290	20221013	14.73	1842	-19.65	20230214	1405	5.34	20230103	2365	-37.42	20220801	1290	14.73	20221013	0.62	N	065770	500	97 억		179498	N	N	0	N	00	N
66	20230719	160555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1472	-32	5	-2.13	47473358	32098	270.94	1504	1504	1472	1955	1053	1504	1479.01	0.94	0	-2888	1538	1520	1510	1492	1482	1516	1488	97	451	500	1050	1	1	19411130	286	-8.22	1.57	12	0.17	-179.00	936.00	2365	20220801	-37.76	1290	20221013	14.11	1842	-20.09	20230214	1405	4.77	20230103	2365	-37.76	20220801	1290	14.11	20221013	0.64	N	065770	500	97 억		182379	N	N	0	N	00	N
67	20230719	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	-28	5	-1.86	41746510	28210	238.12	1504	1504	1473	1955	1053	1504	1479.85	0.94	0	864	1538	1520	1510	1492	1482	1516	1488	97	451	500	1050	1	1	19411130	287	-8.25	1.58	12	0.15	-179.00	936.00	2365	20220801	-37.59	1290	20221013	14.42	1842	-19.87	20230214	1405	5.05	20230103	2365	-37.59	20220801	1290	14.42	20221013	0.64	N	065770	500	97 억		182379	N	N	0	N	00	N
68	20230719	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	-24	5	-1.60	40247643	27193	229.53	1504	1504	1473	1955	1053	1504	1480.07	0.94	0	864	1538	1520	1510	1492	1482	1516	1488	97	451	500	1050	1	1	19411130	287	-8.27	1.58	12	0.14	-179.00	936.00	2365	20220801	-37.42	1290	20221013	14.73	1842	-19.65	20230214	1405	5.34	20230103	2365	-37.42	20220801	1290	14.73	20221013	0.64	N	065770	500	97 억		182379	N	N	0	N	00	N
69	20230719	130549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1475	-29	5	-1.93	39352985	26587	224.42	1504	1504	1474	1955	1053	1504	1480.16	0.94	0	1286	1538	1520	1510	1492	1482	1516	1488	97	451	500	1050	1	1	19411130	286	-8.24	1.58	12	0.14	-179.00	936.00	2365	20220801	-37.63	1290	20221013	14.34	1842	-19.92	20230214	1405	4.98	20230103	2365	-37.63	20220801	1290	14.34	20221013	0.64	N	065770	500	97 억		182379	N	N	0	N	00	N
70	20230719	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1479	-25	5	-1.66	31474727	21248	179.35	1504	1504	1475	1955	1053	1504	1481.30	0.94	0	2281	1538	1520	1510	1492	1482	1516	1488	97	451	500	1050	1	1	19411130	287	-8.26	1.58	12	0.11	-179.00	936.00	2365	20220801	-37.46	1290	20221013	14.65	1842	-19.71	20230214	1405	5.27	20230103	2365	-37.46	20220801	1290	14.65	20221013	0.64	N	065770	500	97 억		182379	N	N	0	N	00	N
71	20230719	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	-24	5	-1.60	30647818	20688	174.63	1504	1504	1475	1955	1053	1504	1481.43	0.94	0	2408	1538	1520	1510	1492	1482	1516	1488	97	451	500	1050	1	1	19411130	287	-8.27	1.58	12	0.11	-179.00	936.00	2365	20220801	-37.42	1290	20221013	14.73	1842	-19.65	20230214	1405	5.34	20230103	2365	-37.42	20220801	1290	14.73	20221013	0.64	N	065770	500	97 억		182379	N	N	0	N	00	N
72	20230719	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1477	-27	5	-1.80	19407388	13081	110.42	1504	1504	1476	1955	1053	1504	1483.63	0.94	0	2745	1538	1520	1510	1492	1482	1516	1488	97	451	500	1050	1	1	19411130	287	-8.25	1.58	12	0.07	-179.00	936.00	2365	20220801	-37.55	1290	20221013	14.50	1842	-19.82	20230214	1405	5.12	20230103	2365	-37.55	20220801	1290	14.50	20221013	0.64	N	065770	500	97 억		182379	N	N	0	N	00	N
73	20230719	090550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1482	-22	5	-1.46	10476616	7044	59.46	1504	1504	1478	1955	1053	1504	1487.31	0.94	0	3347	1538	1520	1510	1492	1482	1516	1488	97	451	500	1050	1	1	19411130	288	-8.28	1.58	12	0.04	-179.00	936.00	2365	20220801	-37.34	1290	20221013	14.88	1842	-19.54	20230214	1405	5.48	20230103	2365	-37.34	20220801	1290	14.88	20221013	0.64	N	065770	500	97 억		182379	N	N	0	N	00	N
74	20230718	160550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	0	3	0.00	17822678	11847	30.55	1505	1528	1500	1955	1053	1504	1504.40	0.95	0	-2494	1535	1519	1510	1494	1485	1515	1490	97	451	500	1050	1	1	19411130	292	-8.40	1.61	12	0.06	-179.00	936.00	2405	20220715	-37.46	1290	20221013	16.59	1842	-18.35	20230214	1405	7.05	20230103	2365	-36.41	20220801	1290	16.59	20221013	0.66	N	065770	500	97 억		184873	N	N	0	N	00	N
75	20230718	150549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	0	3	0.00	15637266	10394	26.81	1505	1528	1500	1955	1053	1504	1504.45	0.95	0	-2450	1535	1519	1510	1494	1485	1515	1490	97	451	500	1050	1	1	19411130	292	-8.40	1.61	12	0.05	-179.00	936.00	2405	20220715	-37.46	1290	20221013	16.59	1842	-18.35	20230214	1405	7.05	20230103	2365	-36.41	20220801	1290	16.59	20221013	0.66	N	065770	500	97 억		184873	N	N	0	N	00	N
76	20230718	140547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	-2	5	-0.13	15162002	10078	25.99	1505	1528	1500	1955	1053	1504	1504.47	0.95	0	-2254	1535	1519	1510	1494	1485	1515	1490	97	451	500	1050	1	1	19411130	292	-8.39	1.60	12	0.05	-179.00	936.00	2405	20220715	-37.55	1290	20221013	16.43	1842	-18.46	20230214	1405	6.90	20230103	2365	-36.49	20220801	1290	16.43	20221013	0.66	N	065770	500	97 억		184873	N	N	0	N	00	N
77	20230718	130547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	1	2	0.07	12449681	8271	21.33	1505	1528	1504	1955	1053	1504	1505.22	0.95	0	-2253	1535	1519	1510	1494	1485	1515	1490	97	451	500	1050	1	1	19411130	292	-8.41	1.61	12	0.04	-179.00	936.00	2405	20220715	-37.42	1290	20221013	16.67	1842	-18.30	20230214	1405	7.12	20230103	2365	-36.36	20220801	1290	16.67	20221013	0.66	N	065770	500	97 억		184873	N	N	0	N	00	N
78	20230718	120551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1506	2	2	0.13	12229985	8125	20.96	1505	1528	1504	1955	1053	1504	1505.23	0.95	0	-2253	1535	1519	1510	1494	1485	1515	1490	97	451	500	1050	1	1	19411130	292	-8.41	1.61	12	0.04	-179.00	936.00	2405	20220715	-37.38	1290	20221013	16.74	1842	-18.24	20230214	1405	7.19	20230103	2365	-36.32	20220801	1290	16.74	20221013	0.66	N	065770	500	97 억		184873	N	N	0	N	00	N
79	20230718	110551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1507	3	2	0.20	11389245	7566	19.51	1505	1528	1504	1955	1053	1504	1505.32	0.95	0	-2245	1535	1519	1510	1494	1485	1515	1490	97	451	500	1050	1	1	19411130	293	-8.42	1.61	12	0.04	-179.00	936.00	2405	20220715	-37.34	1290	20221013	16.82	1842	-18.19	20230214	1405	7.26	20230103	2365	-36.28	20220801	1290	16.82	20221013	0.66	N	065770	500	97 억		184873	N	N	0	N	00	N
80	20230718	100545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	0	3	0.00	11335033	7530	19.42	1505	1528	1504	1955	1053	1504	1505.32	0.95	0	-2233	1535	1519	1510	1494	1485	1515	1490	97	451	500	1050	1	1	19411130	292	-8.40	1.61	12	0.04	-179.00	936.00	2405	20220715	-37.46	1290	20221013	16.59	1842	-18.35	20230214	1405	7.05	20230103	2365	-36.41	20220801	1290	16.59	20221013	0.66	N	065770	500	97 억		184873	N	N	0	N	00	N
81	20230718	090546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	7	2	0.47	2250473	1492	3.85	1505	1528	1505	1955	1053	1504	1508.36	0.95	0	-22	1535	1519	1510	1494	1485	1515	1490	97	451	500	1050	1	1	19411130	293	-8.44	1.61	12	0.01	-179.00	936.00	2405	20220715	-37.17	1290	20221013	17.13	1842	-17.97	20230214	1405	7.54	20230103	2365	-36.11	20220801	1290	17.13	20221013	0.66	N	065770	500	97 억		184873	N	N	0	N	00	N
82	20230717	160548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	-17	5	-1.12	58508241	38673	105.13	1521	1526	1501	1977	1065	1521	1513.20	0.95	0	-348	1542	1531	1513	1502	1484	1537	1508	97	456	500	1060	1	1	19411130	292	-8.40	1.61	12	0.20	-179.00	936.00	2405	20220715	-37.46	1290	20221013	16.59	1842	-18.35	20230214	1405	7.05	20230103	2365	-36.41	20220801	1290	16.59	20221013	0.66	N	065770	500	97 억		185188	N	N	0	N	00	N
83	20230717	150543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	-13	5	-0.85	51610744	34089	92.67	1521	1526	1501	1977	1065	1521	1514.00	0.95	0	1798	1542	1531	1513	1502	1484	1537	1508	97	456	500	1060	1	1	19411130	293	-8.42	1.61	12	0.18	-179.00	936.00	2405	20220715	-37.30	1290	20221013	16.90	1842	-18.13	20230214	1405	7.33	20230103	2365	-36.24	20220801	1290	16.90	20221013	0.66	N	065770	500	97 억		185188	N	N	0	N	00	N
84	20230717	140546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1512	-9	5	-0.59	44682722	29498	80.19	1521	1526	1501	1977	1065	1521	1514.77	0.95	0	1793	1542	1531	1513	1502	1484	1537	1508	97	456	500	1060	1	1	19411130	293	-8.45	1.62	12	0.15	-179.00	936.00	2405	20220715	-37.13	1290	20221013	17.21	1842	-17.92	20230214	1405	7.62	20230103	2365	-36.07	20220801	1290	17.21	20221013	0.66	N	065770	500	97 억		185188	N	N	0	N	00	N
85	20230717	130542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	-10	5	-0.66	43527354	28733	78.11	1521	1526	1501	1977	1065	1521	1514.89	0.95	0	1854	1542	1531	1513	1502	1484	1537	1508	97	456	500	1060	1	1	19411130	293	-8.44	1.61	12	0.15	-179.00	936.00	2405	20220715	-37.17	1290	20221013	17.13	1842	-17.97	20230214	1405	7.54	20230103	2365	-36.11	20220801	1290	17.13	20221013	0.66	N	065770	500	97 억		185188	N	N	0	N	00	N
86	20230717	120548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	-13	5	-0.85	43068544	28429	77.28	1521	1526	1501	1977	1065	1521	1514.95	0.95	0	1851	1542	1531	1513	1502	1484	1537	1508	97	456	500	1060	1	1	19411130	293	-8.42	1.61	12	0.15	-179.00	936.00	2405	20220715	-37.30	1290	20221013	16.90	1842	-18.13	20230214	1405	7.33	20230103	2365	-36.24	20220801	1290	16.90	20221013	0.66	N	065770	500	97 억		185188	N	N	0	N	00	N
87	20230717	110541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1510	-11	5	-0.72	42976554	28368	77.12	1521	1526	1501	1977	1065	1521	1514.97	0.95	0	1851	1542	1531	1513	1502	1484	1537	1508	97	456	500	1060	1	1	19411130	293	-8.44	1.61	12	0.15	-179.00	936.00	2405	20220715	-37.21	1290	20221013	17.05	1842	-18.02	20230214	1405	7.47	20230103	2365	-36.15	20220801	1290	17.05	20221013	0.66	N	065770	500	97 억		185188	N	N	0	N	00	N
88	20230717	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1521	0	3	0.00	21396294	14074	38.26	1521	1526	1508	1977	1065	1521	1520.27	0.95	0	-677	1542	1531	1513	1502	1484	1537	1508	97	456	500	1060	1	1	19411130	295	-8.50	1.62	12	0.07	-179.00	936.00	2405	20220715	-36.76	1290	20221013	17.91	1842	-17.43	20230214	1405	8.26	20230103	2365	-35.69	20220801	1290	17.91	20221013	0.66	N	065770	500	97 억		185188	N	N	0	N	00	N
89	20230717	090541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	-13	5	-0.85	5621109	3703	10.07	1521	1521	1508	1977	1065	1521	1517.99	0.95	0	-869	1542	1531	1513	1502	1484	1537	1508	97	456	500	1060	1	1	19411130	293	-8.42	1.61	12	0.02	-179.00	936.00	2405	20220715	-37.30	1290	20221013	16.90	1842	-18.13	20230214	1405	7.33	20230103	2365	-36.24	20220801	1290	16.90	20221013	0.66	N	065770	500	97 억		185188	N	N	0	N	00	N
90	20230714	160541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1521	1	2	0.07	55493831	36786	269.85	1520	1524	1495	1976	1064	1520	1507.90	0.96	0	-1464	1533	1526	1516	1509	1499	1530	1513	97	456	500	1060	1	1	19411130	295	-8.50	1.62	12	0.19	-179.00	936.00	2405	20220715	-36.76	1290	20221013	17.91	1842	-17.43	20230214	1405	8.26	20230103	2405	-36.76	20220715	1290	17.91	20221013	0.66	N	065770	500	97 억		186652	N	N	0	N	00	N
91	20230714	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1503	-17	5	-1.12	46992252	31180	228.73	1520	1524	1495	1976	1064	1520	1506.25	0.96	0	-1186	1533	1526	1516	1509	1499	1530	1513	97	456	500	1060	1	1	19411130	292	-8.40	1.61	12	0.16	-179.00	936.00	2405	20220715	-37.51	1290	20221013	16.51	1842	-18.40	20230214	1405	6.98	20230103	2405	-37.51	20220715	1290	16.51	20221013	0.66	N	065770	500	97 억		186652	N	N	0	N	00	N
92	20230714	140546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-15	5	-0.99	43806826	29050	213.10	1520	1524	1496	1976	1064	1520	1507.09	0.96	0	-1185	1533	1526	1516	1509	1499	1530	1513	97	456	500	1060	1	1	19411130	292	-8.41	1.61	12	0.15	-179.00	936.00	2405	20220715	-37.42	1290	20221013	16.67	1842	-18.30	20230214	1405	7.12	20230103	2405	-37.42	20220715	1290	16.67	20221013	0.66	N	065770	500	97 억		186652	N	N	0	N	00	N
93	20230714	130539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	-16	5	-1.05	42978870	28498	209.05	1520	1524	1496	1976	1064	1520	1507.24	0.96	0	-1043	1533	1526	1516	1509	1499	1530	1513	97	456	500	1060	1	1	19411130	292	-8.40	1.61	12	0.15	-179.00	936.00	2405	20220715	-37.46	1290	20221013	16.59	1842	-18.35	20230214	1405	7.05	20230103	2405	-37.46	20220715	1290	16.59	20221013	0.66	N	065770	500	97 억		186652	N	N	0	N	00	N
94	20230714	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	-18	5	-1.18	41429919	27463	201.46	1520	1524	1496	1976	1064	1520	1507.67	0.96	0	-988	1533	1526	1516	1509	1499	1530	1513	97	456	500	1060	1	1	19411130	292	-8.39	1.60	12	0.14	-179.00	936.00	2405	20220715	-37.55	1290	20221013	16.43	1842	-18.46	20230214	1405	6.90	20230103	2405	-37.55	20220715	1290	16.43	20221013	0.66	N	065770	500	97 억		186652	N	N	0	N	00	N
95	20230714	110544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1506	-14	5	-0.92	30482083	20166	147.93	1520	1524	1499	1976	1064	1520	1510.63	0.96	0	-842	1533	1526	1516	1509	1499	1530	1513	97	456	500	1060	1	1	19411130	292	-8.41	1.61	12	0.10	-179.00	936.00	2405	20220715	-37.38	1290	20221013	16.74	1842	-18.24	20230214	1405	7.19	20230103	2405	-37.38	20220715	1290	16.74	20221013	0.66	N	065770	500	97 억		186652	N	N	0	N	00	N
96	20230714	100547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1501	-19	5	-1.25	26688977	17638	129.39	1520	1524	1501	1976	1064	1520	1512.28	0.96	0	-1005	1533	1526	1516	1509	1499	1530	1513	97	456	500	1060	1	1	19411130	291	-8.39	1.60	12	0.09	-179.00	936.00	2405	20220715	-37.59	1290	20221013	16.36	1842	-18.51	20230214	1405	6.83	20230103	2405	-37.59	20220715	1290	16.36	20221013	0.66	N	065770	500	97 억		186652	N	N	0	N	00	N
97	20230714	090543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1523	3	2	0.20	13903577	9147	67.10	1520	1524	1519	1976	1064	1520	1520.02	0.96	0	24	1533	1526	1516	1509	1499	1530	1513	97	456	500	1060	1	1	19411130	296	-8.51	1.63	12	0.05	-179.00	936.00	2405	20220715	-36.67	1290	20221013	18.06	1842	-17.32	20230214	1405	8.40	20230103	2405	-36.67	20220715	1290	18.06	20221013	0.66	N	065770	500	97 억		186652	N	N	0	N	00	N
98	20230713	160540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	15	2	1.00	20639286	13630	72.61	1506	1523	1506	1956	1054	1505	1514.25	0.97	0	-802	1545	1524	1509	1488	1473	1523	1487	97	451	500	1050	1	1	19411130	295	-8.49	1.62	12	0.07	-179.00	936.00	2405	20220715	-36.80	1290	20221013	17.83	1842	-17.48	20230214	1405	8.19	20230103	2405	-36.80	20220715	1290	17.83	20221013	0.66	N	065770	500	97 억		187659	N	N	0	N	00	N
99	20230713	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1510	5	2	0.33	14979939	9901	52.74	1506	1523	1506	1956	1054	1505	1512.97	0.97	0	-268	1545	1524	1509	1488	1473	1523	1487	97	451	500	1050	1	1	19411130	293	-8.44	1.61	12	0.05	-179.00	936.00	2405	20220715	-37.21	1290	20221013	17.05	1842	-18.02	20230214	1405	7.47	20230103	2405	-37.21	20220715	1290	17.05	20221013	0.66	N	065770	500	97 억		187659	N	N	0	N	00	N
100	20230713	140536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1515	10	2	0.66	10853633	7173	38.21	1506	1523	1506	1956	1054	1505	1513.12	0.97	0	-87	1545	1524	1509	1488	1473	1523	1487	97	451	500	1050	1	1	19411130	294	-8.46	1.62	12	0.04	-179.00	936.00	2405	20220715	-37.01	1290	20221013	17.44	1842	-17.75	20230214	1405	7.83	20230103	2405	-37.01	20220715	1290	17.44	20221013	0.66	N	065770	500	97 억		187659	N	N	0	N	00	N
101	20230713	130539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1515	10	2	0.66	6679509	4409	23.49	1506	1523	1506	1956	1054	1505	1514.97	0.97	0	-424	1545	1524	1509	1488	1473	1523	1487	97	451	500	1050	1	1	19411130	294	-8.46	1.62	12	0.02	-179.00	936.00	2405	20220715	-37.01	1290	20221013	17.44	1842	-17.75	20230214	1405	7.83	20230103	2405	-37.01	20220715	1290	17.44	20221013	0.66	N	065770	500	97 억		187659	N	N	0	N	00	N
102	20230713	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1510	5	2	0.33	6352009	4193	22.34	1506	1523	1506	1956	1054	1505	1514.91	0.97	0	-230	1545	1524	1509	1488	1473	1523	1487	97	451	500	1050	1	1	19411130	293	-8.44	1.61	12	0.02	-179.00	936.00	2405	20220715	-37.21	1290	20221013	17.05	1842	-18.02	20230214	1405	7.47	20230103	2405	-37.21	20220715	1290	17.05	20221013	0.66	N	065770	500	97 억		187659	N	N	0	N	00	N
103	20230713	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1518	13	2	0.86	3857854	2544	13.55	1506	1523	1506	1956	1054	1505	1516.45	0.97	0	-197	1545	1524	1509	1488	1473	1523	1487	97	451	500	1050	1	1	19411130	295	-8.48	1.62	12	0.01	-179.00	936.00	2405	20220715	-36.88	1290	20221013	17.67	1842	-17.59	20230214	1405	8.04	20230103	2405	-36.88	20220715	1290	17.67	20221013	0.66	N	065770	500	97 억		187659	N	N	0	N	00	N
104	20230713	100537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	6	2	0.40	3108012	2050	10.92	1506	1523	1506	1956	1054	1505	1516.10	0.97	0	-307	1545	1524	1509	1488	1473	1523	1487	97	451	500	1050	1	1	19411130	293	-8.44	1.61	12	0.01	-179.00	936.00	2405	20220715	-37.17	1290	20221013	17.13	1842	-17.97	20230214	1405	7.54	20230103	2405	-37.17	20220715	1290	17.13	20221013	0.66	N	065770	500	97 억		187659	N	N	0	N	00	N
105	20230713	090505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1515	10	2	0.66	2280379	1505	8.02	1506	1521	1506	1956	1054	1505	1515.20	0.97	0	-118	1545	1524	1509	1488	1473	1523	1487	97	451	500	1050	1	1	19411130	294	-8.46	1.62	12	0.01	-179.00	936.00	2405	20220715	-37.01	1290	20221013	17.44	1842	-17.75	20230214	1405	7.83	20230103	2405	-37.01	20220715	1290	17.44	20221013	0.66	N	065770	500	97 억		187659	N	N	0	N	00	N
106	20230712	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	0	3	0.00	28248266	18772	75.96	1505	1530	1494	1956	1054	1505	1504.81	0.97	0	-1226	1552	1528	1494	1470	1436	1511	1453	97	451	500	1050	1	1	19411130	292	-8.41	1.61	12	0.10	-179.00	936.00	2405	20220715	-37.42	1290	20221013	16.67	1842	-18.30	20230214	1405	7.12	20230103	2405	-37.42	20220715	1290	16.67	20221013	0.71	N	065770	500	97 억		189166	N	N	0	N	00	N
107	20230712	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	-10	5	-0.66	27724672	18424	74.55	1505	1530	1494	1956	1054	1505	1504.81	0.97	0	-1029	1552	1528	1494	1470	1436	1511	1453	97	451	500	1050	1	1	19411130	290	-8.35	1.60	12	0.09	-179.00	936.00	2405	20220715	-37.84	1290	20221013	15.89	1842	-18.84	20230214	1405	6.41	20230103	2405	-37.84	20220715	1290	15.89	20221013	0.71	N	065770	500	97 억		189166	N	N	0	N	00	N
108	20230712	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1494	-11	5	-0.73	23313504	15475	62.62	1505	1530	1494	1956	1054	1505	1506.53	0.97	0	-182	1552	1528	1494	1470	1436	1511	1453	97	451	500	1050	1	1	19411130	290	-8.35	1.60	12	0.08	-179.00	936.00	2405	20220715	-37.88	1290	20221013	15.81	1842	-18.89	20230214	1405	6.33	20230103	2405	-37.88	20220715	1290	15.81	20221013	0.71	N	065770	500	97 억		189166	N	N	0	N	00	N
109	20230712	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1503	-2	5	-0.13	20489119	13586	54.98	1505	1530	1498	1956	1054	1505	1508.11	0.97	0	-9	1552	1528	1494	1470	1436	1511	1453	97	451	500	1050	1	1	19411130	292	-8.40	1.61	12	0.07	-179.00	936.00	2405	20220715	-37.51	1290	20221013	16.51	1842	-18.40	20230214	1405	6.98	20230103	2405	-37.51	20220715	1290	16.51	20221013	0.71	N	065770	500	97 억		189166	N	N	0	N	00	N
110	20230712	120533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	0	3	0.00	20311728	13468	54.50	1505	1530	1498	1956	1054	1505	1508.15	0.97	0	90	1552	1528	1494	1470	1436	1511	1453	97	451	500	1050	1	1	19411130	292	-8.41	1.61	12	0.07	-179.00	936.00	2405	20220715	-37.42	1290	20221013	16.67	1842	-18.30	20230214	1405	7.12	20230103	2405	-37.42	20220715	1290	16.67	20221013	0.71	N	065770	500	97 억		189166	N	N	0	N	00	N
111	20230712	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	0	3	0.00	20030293	13281	53.74	1505	1530	1498	1956	1054	1505	1508.19	0.97	0	92	1552	1528	1494	1470	1436	1511	1453	97	451	500	1050	1	1	19411130	292	-8.41	1.61	12	0.07	-179.00	936.00	2405	20220715	-37.42	1290	20221013	16.67	1842	-18.30	20230214	1405	7.12	20230103	2405	-37.42	20220715	1290	16.67	20221013	0.71	N	065770	500	97 억		189166	N	N	0	N	00	N
112	20230712	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1498	-7	5	-0.47	19709169	13067	52.88	1505	1530	1498	1956	1054	1505	1508.32	0.97	0	43	1552	1528	1494	1470	1436	1511	1453	97	451	500	1050	1	1	19411130	291	-8.37	1.60	12	0.07	-179.00	936.00	2405	20220715	-37.71	1290	20221013	16.12	1842	-18.68	20230214	1405	6.62	20230103	2405	-37.71	20220715	1290	16.12	20221013	0.71	N	065770	500	97 억		189166	N	N	0	N	00	N
113	20230712	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	15	2	1.00	10629340	7028	28.44	1505	1530	1505	1956	1054	1505	1512.43	0.97	0	-824	1552	1528	1494	1470	1436	1511	1453	97	451	500	1050	1	1	19411130	295	-8.49	1.62	12	0.04	-179.00	936.00	2405	20220715	-36.80	1290	20221013	17.83	1842	-17.48	20230214	1405	8.19	20230103	2405	-36.80	20220715	1290	17.83	20221013	0.71	N	065770	500	97 억		189166	N	N	0	N	00	N
114	20230711	160526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-15	5	-0.99	37062829	24713	32.73	1518	1518	1460	1976	1064	1520	1499.72	0.98	0	-949	1563	1541	1520	1498	1477	1531	1488	97	456	500	1060	1	1	19411130	292	-8.41	1.61	12	0.13	-179.00	936.00	2405	20220715	-37.42	1290	20221013	16.67	1842	-18.30	20230214	1405	7.12	20230103	2405	-37.42	20220715	1290	16.67	20221013	0.72	N	065770	500	97 억		190095	N	N	0	N	00	N
115	20230711	150526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	-12	5	-0.79	35425010	23625	31.29	1518	1518	1460	1976	1064	1520	1499.47	0.98	0	-817	1563	1541	1520	1498	1477	1531	1488	97	456	500	1060	1	1	19411130	293	-8.42	1.61	12	0.12	-179.00	936.00	2405	20220715	-37.30	1290	20221013	16.90	1842	-18.13	20230214	1405	7.33	20230103	2405	-37.30	20220715	1290	16.90	20221013	0.72	N	065770	500	97 억		190095	N	N	0	N	00	N
116	20230711	140523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	-16	5	-1.05	10879557	7204	9.54	1518	1518	1502	1976	1064	1520	1510.21	0.98	0	-556	1563	1541	1520	1498	1477	1531	1488	97	456	500	1060	1	1	19411130	292	-8.40	1.61	12	0.04	-179.00	936.00	2405	20220715	-37.46	1290	20221013	16.59	1842	-18.35	20230214	1405	7.05	20230103	2405	-37.46	20220715	1290	16.59	20221013	0.72	N	065770	500	97 억		190095	N	N	0	N	00	N
117	20230711	130516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1507	-13	5	-0.86	10151062	6720	8.90	1518	1518	1502	1976	1064	1520	1510.57	0.98	0	-261	1563	1541	1520	1498	1477	1531	1488	97	456	500	1060	1	1	19411130	293	-8.42	1.61	12	0.03	-179.00	936.00	2405	20220715	-37.34	1290	20221013	16.82	1842	-18.19	20230214	1405	7.26	20230103	2405	-37.34	20220715	1290	16.82	20221013	0.72	N	065770	500	97 억		190095	N	N	0	N	00	N
118	20230711	120529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1514	-6	5	-0.39	7543576	4990	6.61	1518	1518	1502	1976	1064	1520	1511.74	0.98	0	-45	1563	1541	1520	1498	1477	1531	1488	97	456	500	1060	1	1	19411130	294	-8.46	1.62	12	0.03	-179.00	936.00	2405	20220715	-37.05	1290	20221013	17.36	1842	-17.81	20230214	1405	7.76	20230103	2405	-37.05	20220715	1290	17.36	20221013	0.72	N	065770	500	97 억		190095	N	N	0	N	00	N
119	20230711	110531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1506	-14	5	-0.92	7472740	4943	6.55	1518	1518	1502	1976	1064	1520	1511.78	0.98	0	-44	1563	1541	1520	1498	1477	1531	1488	97	456	500	1060	1	1	19411130	292	-8.41	1.61	12	0.03	-179.00	936.00	2405	20220715	-37.38	1290	20221013	16.74	1842	-18.24	20230214	1405	7.19	20230103	2405	-37.38	20220715	1290	16.74	20221013	0.72	N	065770	500	97 억		190095	N	N	0	N	00	N
120	20230711	100529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	-4	5	-0.26	5798085	3838	5.08	1518	1518	1502	1976	1064	1520	1510.70	0.98	0	13	1563	1541	1520	1498	1477	1531	1488	97	456	500	1060	1	1	19411130	294	-8.47	1.62	12	0.02	-179.00	936.00	2405	20220715	-36.96	1290	20221013	17.52	1842	-17.70	20230214	1405	7.90	20230103	2405	-36.96	20220715	1290	17.52	20221013	0.72	N	065770	500	97 억		190095	N	N	0	N	00	N
121	20230711	090529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	-4	5	-0.26	4536336	2999	3.97	1518	1518	1504	1976	1064	1520	1512.62	0.98	0	8	1563	1541	1520	1498	1477	1531	1488	97	456	500	1060	1	1	19411130	294	-8.47	1.62	12	0.02	-179.00	936.00	2405	20220715	-36.96	1290	20221013	17.52	1842	-17.70	20230214	1405	7.90	20230103	2405	-36.96	20220715	1290	17.52	20221013	0.72	N	065770	500	97 억		190095	N	N	0	N	00	N
122	20230710	160525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	-22	5	-1.43	113729835	75187	266.34	1542	1542	1499	2000	1080	1542	1512.63	0.98	0	-654	1581	1561	1542	1522	1503	1552	1513	97	460	500	1070	1	1	19411130	295	-8.49	1.62	12	0.39	-179.00	936.00	2405	20220715	-36.80	1290	20221013	17.83	1842	-17.48	20230214	1405	8.19	20230103	2405	-36.80	20220715	1290	17.83	20221013	0.74	N	065770	500	97 억		190749	N	N	0	N	00	N
123	20230710	150523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-37	5	-2.40	106820838	70614	250.14	1542	1542	1499	2000	1080	1542	1512.74	0.98	0	-374	1581	1561	1542	1522	1503	1552	1513	97	460	500	1070	1	1	19411130	292	-8.41	1.61	12	0.36	-179.00	936.00	2405	20220715	-37.42	1290	20221013	16.67	1842	-18.30	20230214	1405	7.12	20230103	2405	-37.42	20220715	1290	16.67	20221013	0.74	N	065770	500	97 억		190749	N	N	0	N	00	N
124	20230710	140520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1523	-19	5	-1.23	90957328	60123	212.98	1542	1542	1499	2000	1080	1542	1512.85	0.98	0	104	1581	1561	1542	1522	1503	1552	1513	97	460	500	1070	1	1	19411130	296	-8.51	1.63	12	0.31	-179.00	936.00	2405	20220715	-36.67	1290	20221013	18.06	1842	-17.32	20230214	1405	8.40	20230103	2405	-36.67	20220715	1290	18.06	20221013	0.74	N	065770	500	97 억		190749	N	N	0	N	00	N
125	20230710	130515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1526	-16	5	-1.04	84574456	55926	198.11	1542	1542	1499	2000	1080	1542	1512.26	0.98	0	616	1581	1561	1542	1522	1503	1552	1513	97	460	500	1070	1	1	19411130	296	-8.53	1.63	12	0.29	-179.00	936.00	2405	20220715	-36.55	1290	20221013	18.29	1842	-17.16	20230214	1405	8.61	20230103	2405	-36.55	20220715	1290	18.29	20221013	0.74	N	065770	500	97 억		190749	N	N	0	N	00	N
126	20230710	120525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1523	-19	5	-1.23	82712865	54703	193.78	1542	1542	1499	2000	1080	1542	1512.04	0.98	0	771	1581	1561	1542	1522	1503	1552	1513	97	460	500	1070	1	1	19411130	296	-8.51	1.63	12	0.28	-179.00	936.00	2405	20220715	-36.67	1290	20221013	18.06	1842	-17.32	20230214	1405	8.40	20230103	2405	-36.67	20220715	1290	18.06	20221013	0.74	N	065770	500	97 억		190749	N	N	0	N	00	N
127	20230710	110526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1518	-24	5	-1.56	80213120	53055	187.94	1542	1542	1499	2000	1080	1542	1511.89	0.98	0	845	1581	1561	1542	1522	1503	1552	1513	97	460	500	1070	1	1	19411130	295	-8.48	1.62	12	0.27	-179.00	936.00	2405	20220715	-36.88	1290	20221013	17.67	1842	-17.59	20230214	1405	8.04	20230103	2405	-36.88	20220715	1290	17.67	20221013	0.74	N	065770	500	97 억		190749	N	N	0	N	00	N
128	20230710	100526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1506	-36	5	-2.33	61936430	41052	145.42	1542	1542	1499	2000	1080	1542	1508.73	0.98	0	6915	1581	1561	1542	1522	1503	1552	1513	97	460	500	1070	1	1	19411130	292	-8.41	1.61	12	0.21	-179.00	936.00	2405	20220715	-37.38	1290	20221013	16.74	1842	-18.24	20230214	1405	7.19	20230103	2405	-37.38	20220715	1290	16.74	20221013	0.74	N	065770	500	97 억		190749	N	N	0	N	00	N
129	20230710	090520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	-31	5	-2.01	10784893	7107	25.18	1542	1542	1501	2000	1080	1542	1517.50	0.98	0	-230	1581	1561	1542	1522	1503	1552	1513	97	460	500	1070	1	1	19411130	293	-8.44	1.61	12	0.04	-179.00	936.00	2405	20220715	-37.17	1290	20221013	17.13	1842	-17.97	20230214	1405	7.54	20230103	2405	-37.17	20220715	1290	17.13	20221013	0.74	N	065770	500	97 억		190749	N	N	0	N	00	N
130	20230707	160518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1542	-20	5	-1.28	43537825	28230	62.95	1562	1562	1523	2030	1094	1562	1542.25	1.00	0	-2494	1601	1581	1560	1540	1519	1571	1530	97	468	500	1090	1	1	19411130	299	-8.61	1.65	12	0.15	-179.00	936.00	2405	20220715	-35.88	1290	20221013	19.53	1842	-16.29	20230214	1405	9.75	20230103	2405	-35.88	20220715	1290	19.53	20221013	0.75	N	065770	500	97 억		193224	N	N	0	N	00	N
131	20230707	150520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1530	-32	5	-2.05	39208233	25409	56.66	1562	1562	1527	2030	1094	1562	1543.08	1.00	0	-1993	1601	1581	1560	1540	1519	1571	1530	97	468	500	1090	1	1	19411130	297	-8.55	1.63	12	0.13	-179.00	936.00	2405	20220715	-36.38	1290	20221013	18.60	1842	-16.94	20230214	1405	8.90	20230103	2405	-36.38	20220715	1290	18.60	20221013	0.75	N	065770	500	97 억		193224	N	N	0	N	00	N
132	20230707	140529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1539	-23	5	-1.47	29226084	18900	42.15	1562	1562	1539	2030	1094	1562	1546.35	1.00	0	-1619	1601	1581	1560	1540	1519	1571	1530	97	468	500	1090	1	1	19411130	299	-8.60	1.64	12	0.10	-179.00	936.00	2405	20220715	-36.01	1290	20221013	19.30	1842	-16.45	20230214	1405	9.54	20230103	2405	-36.01	20220715	1290	19.30	20221013	0.75	N	065770	500	97 억		193224	N	N	0	N	00	N
133	20230707	130524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1544	-18	5	-1.15	27007836	17460	38.94	1562	1562	1539	2030	1094	1562	1546.84	1.00	0	-779	1601	1581	1560	1540	1519	1571	1530	97	468	500	1090	1	1	19411130	300	-8.63	1.65	12	0.09	-179.00	936.00	2405	20220715	-35.80	1290	20221013	19.69	1842	-16.18	20230214	1405	9.89	20230103	2405	-35.80	20220715	1290	19.69	20221013	0.75	N	065770	500	97 억		193224	N	N	0	N	00	N
134	20230707	120524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	-17	5	-1.09	23551243	15217	33.93	1562	1562	1539	2030	1094	1562	1547.69	1.00	0	-714	1601	1581	1560	1540	1519	1571	1530	97	468	500	1090	1	1	19411130	300	-8.63	1.65	12	0.08	-179.00	936.00	2405	20220715	-35.76	1290	20221013	19.77	1842	-16.12	20230214	1405	9.96	20230103	2405	-35.76	20220715	1290	19.77	20221013	0.75	N	065770	500	97 억		193224	N	N	0	N	00	N
135	20230707	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	-17	5	-1.09	21481103	13873	30.94	1562	1562	1539	2030	1094	1562	1548.41	1.00	0	-564	1601	1581	1560	1540	1519	1571	1530	97	468	500	1090	1	1	19411130	300	-8.63	1.65	12	0.07	-179.00	936.00	2405	20220715	-35.76	1290	20221013	19.77	1842	-16.12	20230214	1405	9.96	20230103	2405	-35.76	20220715	1290	19.77	20221013	0.75	N	065770	500	97 억		193224	N	N	0	N	00	N
136	20230707	100520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	-17	5	-1.09	17826474	11500	25.65	1562	1562	1539	2030	1094	1562	1550.13	1.00	0	-564	1601	1581	1560	1540	1519	1571	1530	97	468	500	1090	1	1	19411130	300	-8.63	1.65	12	0.06	-179.00	936.00	2405	20220715	-35.76	1290	20221013	19.77	1842	-16.12	20230214	1405	9.96	20230103	2405	-35.76	20220715	1290	19.77	20221013	0.75	N	065770	500	97 억		193224	N	N	0	N	00	N
137	20230707	090518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	-17	5	-1.09	8718723	5592	12.47	1562	1562	1541	2030	1094	1562	1559.14	1.00	0	-205	1601	1581	1560	1540	1519	1571	1530	97	468	500	1090	1	1	19411130	300	-8.63	1.65	12	0.03	-179.00	936.00	2405	20220715	-35.76	1290	20221013	19.77	1842	-16.12	20230214	1405	9.96	20230103	2405	-35.76	20220715	1290	19.77	20221013	0.75	N	065770	500	97 억		193224	N	N	0	N	00	N
138	20230706	160520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1562	-8	5	-0.51	70005513	44838	201.23	1571	1580	1539	2040	1099	1570	1561.30	1.03	0	-7568	1596	1582	1573	1559	1550	1578	1555	97	470	500	1090	1	1	19411130	303	-8.73	1.67	12	0.23	-179.00	936.00	2405	20220715	-35.05	1290	20221013	21.09	1842	-15.20	20230214	1405	11.17	20230103	2405	-35.05	20220715	1290	21.09	20221013	0.75	N	065770	500	97 억		200773	N	N	0	N	00	N
139	20230706	150520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1566	-4	5	-0.25	58737348	37608	168.78	1571	1580	1539	2040	1099	1570	1561.83	1.03	0	-7413	1596	1582	1573	1559	1550	1578	1555	97	470	500	1090	1	1	19411130	304	-8.75	1.67	12	0.19	-179.00	936.00	2405	20220715	-34.89	1290	20221013	21.40	1842	-14.98	20230214	1405	11.46	20230103	2405	-34.89	20220715	1290	21.40	20221013	0.75	N	065770	500	97 억		200773	N	N	0	N	00	N
140	20230706	140521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1570	0	3	0.00	56190658	35979	161.47	1571	1580	1539	2040	1099	1570	1561.76	1.03	0	-7266	1596	1582	1573	1559	1550	1578	1555	97	470	500	1090	1	1	19411130	305	-8.77	1.68	12	0.19	-179.00	936.00	2405	20220715	-34.72	1290	20221013	21.71	1842	-14.77	20230214	1405	11.74	20230103	2405	-34.72	20220715	1290	21.71	20221013	0.75	N	065770	500	97 억		200773	N	N	0	N	00	N
141	20230706	130520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1556	-14	5	-0.89	47550682	30440	136.61	1571	1580	1539	2040	1099	1570	1562.11	1.03	0	-6442	1596	1582	1573	1559	1550	1578	1555	97	470	500	1090	1	1	19411130	302	-8.69	1.66	12	0.16	-179.00	936.00	2405	20220715	-35.30	1290	20221013	20.62	1842	-15.53	20230214	1405	10.75	20230103	2405	-35.30	20220715	1290	20.62	20221013	0.75	N	065770	500	97 억		200773	N	N	0	N	00	N
142	20230706	120518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1559	-11	5	-0.70	43612271	27903	125.23	1571	1580	1539	2040	1099	1570	1563.00	1.03	0	-5962	1596	1582	1573	1559	1550	1578	1555	97	470	500	1090	1	1	19411130	303	-8.71	1.67	12	0.14	-179.00	936.00	2405	20220715	-35.18	1290	20221013	20.85	1842	-15.36	20230214	1405	10.96	20230103	2405	-35.18	20220715	1290	20.85	20221013	0.75	N	065770	500	97 억		200773	N	N	0	N	00	N
143	20230706	110523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1557	-13	5	-0.83	38156040	24376	109.40	1571	1580	1539	2040	1099	1570	1565.31	1.03	0	-5425	1596	1582	1573	1559	1550	1578	1555	97	470	500	1090	1	1	19411130	302	-8.70	1.66	12	0.13	-179.00	936.00	2405	20220715	-35.26	1290	20221013	20.70	1842	-15.47	20230214	1405	10.82	20230103	2405	-35.26	20220715	1290	20.70	20221013	0.75	N	065770	500	97 억		200773	N	N	0	N	00	N
144	20230706	100519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1571	1	2	0.06	18591993	11828	53.08	1571	1580	1570	2040	1099	1570	1571.86	1.03	0	-6921	1596	1582	1573	1559	1550	1578	1555	97	470	500	1090	1	1	19411130	305	-8.78	1.68	12	0.06	-179.00	936.00	2405	20220715	-34.68	1290	20221013	21.78	1842	-14.71	20230214	1405	11.81	20230103	2405	-34.68	20220715	1290	21.78	20221013	0.75	N	065770	500	97 억		200773	N	N	0	N	00	N
145	20230706	090520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1570	0	3	0.00	10381560	6605	29.64	1571	1579	1570	2040	1099	1570	1571.77	1.03	0	-4198	1596	1582	1573	1559	1550	1578	1555	97	470	500	1090	1	1	19411130	305	-8.77	1.68	12	0.03	-179.00	936.00	2405	20220715	-34.72	1290	20221013	21.71	1842	-14.77	20230214	1405	11.74	20230103	2405	-34.72	20220715	1290	21.71	20221013	0.75	N	065770	500	97 억		200773	N	N	0	N	00	N
146	20230705	160517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1570	-17	5	-1.07	35149516	22282	62.76	1587	1587	1564	2060	1111	1587	1577.48	1.05	0	-2347	1606	1596	1588	1578	1570	1592	1574	97	474	500	1110	1	1	19411130	305	-8.77	1.68	12	0.11	-179.00	936.00	2405	20220715	-34.72	1290	20221013	21.71	1842	-14.77	20230214	1405	11.74	20230103	2405	-34.72	20220715	1290	21.71	20221013	0.74	N	065770	500	97 억		203120	N	N	0	N	00	N
147	20230705	150516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1569	-18	5	-1.13	30443527	19284	54.32	1587	1587	1564	2060	1111	1587	1578.69	1.05	0	-1661	1606	1596	1588	1578	1570	1592	1574	97	474	500	1110	1	1	19411130	305	-8.77	1.68	12	0.10	-179.00	936.00	2405	20220715	-34.76	1290	20221013	21.63	1842	-14.82	20230214	1405	11.67	20230103	2405	-34.76	20220715	1290	21.63	20221013	0.74	N	065770	500	97 억		203120	N	N	0	N	00	N
148	20230705	140511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1574	-13	5	-0.82	28741069	18197	51.26	1587	1587	1567	2060	1111	1587	1579.44	1.05	0	-1435	1606	1596	1588	1578	1570	1592	1574	97	474	500	1110	1	1	19411130	306	-8.79	1.68	12	0.09	-179.00	936.00	2405	20220715	-34.55	1290	20221013	22.02	1842	-14.55	20230214	1405	12.03	20230103	2405	-34.55	20220715	1290	22.02	20221013	0.74	N	065770	500	97 억		203120	N	N	0	N	00	N
149	20230705	130512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1578	-9	5	-0.57	23638258	14942	42.09	1587	1587	1569	2060	1111	1587	1582.00	1.05	0	-753	1606	1596	1588	1578	1570	1592	1574	97	474	500	1110	1	1	19411130	306	-8.82	1.69	12	0.08	-179.00	936.00	2405	20220715	-34.39	1290	20221013	22.33	1842	-14.33	20230214	1405	12.31	20230103	2405	-34.39	20220715	1290	22.33	20221013	0.74	N	065770	500	97 억		203120	N	N	0	N	00	N
150	20230705	120510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1577	-10	5	-0.63	21864414	13812	38.90	1587	1587	1570	2060	1111	1587	1583.00	1.05	0	-412	1606	1596	1588	1578	1570	1592	1574	97	474	500	1110	1	1	19411130	306	-8.81	1.68	12	0.07	-179.00	936.00	2405	20220715	-34.43	1290	20221013	22.25	1842	-14.39	20230214	1405	12.24	20230103	2405	-34.43	20220715	1290	22.25	20221013	0.74	N	065770	500	97 억		203120	N	N	0	N	00	N
151	20230705	110516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1578	-9	5	-0.57	20856274	13173	37.10	1587	1587	1570	2060	1111	1587	1583.26	1.05	0	-198	1606	1596	1588	1578	1570	1592	1574	97	474	500	1110	1	1	19411130	306	-8.82	1.69	12	0.07	-179.00	936.00	2405	20220715	-34.39	1290	20221013	22.33	1842	-14.33	20230214	1405	12.31	20230103	2405	-34.39	20220715	1290	22.33	20221013	0.74	N	065770	500	97 억		203120	N	N	0	N	00	N
152	20230705	100513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1578	-9	5	-0.57	19496623	12307	34.67	1587	1587	1570	2060	1111	1587	1584.19	1.05	0	-197	1606	1596	1588	1578	1570	1592	1574	97	474	500	1110	1	1	19411130	306	-8.82	1.69	12	0.06	-179.00	936.00	2405	20220715	-34.39	1290	20221013	22.33	1842	-14.33	20230214	1405	12.31	20230103	2405	-34.39	20220715	1290	22.33	20221013	0.74	N	065770	500	97 억		203120	N	N	0	N	00	N
153	20230705	090512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	0	3	0.00	14586067	9191	25.89	1587	1587	1583	2060	1111	1587	1586.99	1.05	0	-30	1606	1596	1588	1578	1570	1592	1574	97	474	500	1110	1	1	19411130	308	-8.87	1.70	12	0.05	-179.00	936.00	2405	20220715	-34.01	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2405	-34.01	20220715	1290	23.02	20221013	0.74	N	065770	500	97 억		203120	N	N	0	N	00	N
154	20230704	160511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	0	3	0.00	56289922	35454	46.71	1595	1598	1580	2060	1111	1587	1587.69	1.04	0	1631	1633	1610	1587	1564	1541	1598	1552	97	474	500	1110	1	1	19411130	308	-8.87	1.70	12	0.18	-179.00	936.00	2405	20220715	-34.01	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2405	-34.01	20220715	1290	23.02	20221013	0.77	N	065770	500	97 억		201409	N	N	0	N	00	N
155	20230704	150505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1586	-1	5	-0.06	53271722	33551	44.21	1595	1598	1580	2060	1111	1587	1587.78	1.04	0	1695	1633	1610	1587	1564	1541	1598	1552	97	474	500	1110	1	1	19411130	308	-8.86	1.69	12	0.17	-179.00	936.00	2405	20220715	-34.05	1290	20221013	22.95	1842	-13.90	20230214	1405	12.88	20230103	2405	-34.05	20220715	1290	22.95	20221013	0.77	N	065770	500	97 억		201409	N	N	0	N	00	N
156	20230704	140509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	0	3	0.00	52583022	33117	43.64	1595	1598	1580	2060	1111	1587	1587.80	1.04	0	1753	1633	1610	1587	1564	1541	1598	1552	97	474	500	1110	1	1	19411130	308	-8.87	1.70	12	0.17	-179.00	936.00	2405	20220715	-34.01	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2405	-34.01	20220715	1290	23.02	20221013	0.77	N	065770	500	97 억		201409	N	N	0	N	00	N
157	20230704	130502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	0	3	0.00	52340361	32964	43.43	1595	1598	1580	2060	1111	1587	1587.80	1.04	0	1753	1633	1610	1587	1564	1541	1598	1552	97	474	500	1110	1	1	19411130	308	-8.87	1.70	12	0.17	-179.00	936.00	2405	20220715	-34.01	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2405	-34.01	20220715	1290	23.02	20221013	0.77	N	065770	500	97 억		201409	N	N	0	N	00	N
158	20230704	120507	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1594	7	2	0.44	41619843	26218	34.55	1595	1598	1580	2060	1111	1587	1587.45	1.04	0	1493	1633	1610	1587	1564	1541	1598	1552	97	474	500	1110	1	1	19411130	309	-8.91	1.70	12	0.14	-179.00	936.00	2405	20220715	-33.72	1290	20221013	23.57	1842	-13.46	20230214	1405	13.45	20230103	2405	-33.72	20220715	1290	23.57	20221013	0.77	N	065770	500	97 억		201409	N	N	0	N	00	N
159	20230704	110502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	0	3	0.00	37514997	23635	31.14	1595	1598	1580	2060	1111	1587	1587.26	1.04	0	1564	1633	1610	1587	1564	1541	1598	1552	97	474	500	1110	1	1	19411130	308	-8.87	1.70	12	0.12	-179.00	936.00	2405	20220715	-34.01	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2405	-34.01	20220715	1290	23.02	20221013	0.77	N	065770	500	97 억		201409	N	N	0	N	00	N
160	20230704	100502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1594	7	2	0.44	31420632	19785	26.07	1595	1598	1584	2060	1111	1587	1588.10	1.04	0	1663	1633	1610	1587	1564	1541	1598	1552	97	474	500	1110	1	1	19411130	309	-8.91	1.70	12	0.10	-179.00	936.00	2405	20220715	-33.72	1290	20221013	23.57	1842	-13.46	20230214	1405	13.45	20230103	2405	-33.72	20220715	1290	23.57	20221013	0.77	N	065770	500	97 억		201409	N	N	0	N	00	N
161	20230704	090501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1595	8	2	0.50	2309021	1448	1.91	1595	1595	1587	2060	1111	1587	1594.63	1.04	0	-89	1633	1610	1587	1564	1541	1598	1552	97	474	500	1110	1	1	19411130	310	-8.91	1.70	12	0.01	-179.00	936.00	2405	20220715	-33.68	1290	20221013	23.64	1842	-13.41	20230214	1405	13.52	20230103	2405	-33.68	20220715	1290	23.64	20221013	0.77	N	065770	500	97 억		201409	N	N	0	N	00	N
162	20230703	160454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	4	2	0.25	119266370	75415	209.48	1598	1610	1564	2055	1109	1583	1581.47	1.02	0	4062	1611	1596	1575	1560	1539	1604	1568	97	473	500	1100	1	1	19411130	308	-8.87	1.70	12	0.39	-179.00	936.00	2405	20220715	-34.01	1290	20221013	23.02	1842	-13.84	20230214	1405	12.95	20230103	2405	-34.01	20220715	1290	23.02	20221013	0.76	N	065770	500	97 억		197825	N	N	0	N	00	N
163	20230703	150459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1585	2	2	0.13	115369408	72957	202.65	1598	1610	1564	2055	1109	1583	1581.33	1.02	0	4329	1611	1596	1575	1560	1539	1604	1568	97	473	500	1100	1	1	19411130	308	-8.85	1.69	12	0.38	-179.00	936.00	2405	20220715	-34.10	1290	20221013	22.87	1842	-13.95	20230214	1405	12.81	20230103	2405	-34.10	20220715	1290	22.87	20221013	0.76	N	065770	500	97 억		197825	N	N	0	N	00	N
164	20230703	140458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1579	-4	5	-0.25	110455343	69847	194.01	1598	1610	1564	2055	1109	1583	1581.39	1.02	0	4392	1611	1596	1575	1560	1539	1604	1568	97	473	500	1100	1	1	19411130	307	-8.82	1.69	12	0.36	-179.00	936.00	2405	20220715	-34.35	1290	20221013	22.40	1842	-14.28	20230214	1405	12.38	20230103	2405	-34.35	20220715	1290	22.40	20221013	0.76	N	065770	500	97 억		197825	N	N	0	N	00	N
165	20230703	130458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1585	2	2	0.13	104862506	66305	184.18	1598	1610	1564	2055	1109	1583	1581.52	1.02	0	4395	1611	1596	1575	1560	1539	1604	1568	97	473	500	1100	1	1	19411130	308	-8.85	1.69	12	0.34	-179.00	936.00	2405	20220715	-34.10	1290	20221013	22.87	1842	-13.95	20230214	1405	12.81	20230103	2405	-34.10	20220715	1290	22.87	20221013	0.76	N	065770	500	97 억		197825	N	N	0	N	00	N
166	20230703	120501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1580	-3	5	-0.19	91257610	57656	160.15	1598	1610	1565	2055	1109	1583	1582.79	1.02	0	3475	1611	1596	1575	1560	1539	1604	1568	97	473	500	1100	1	1	19411130	307	-8.83	1.69	12	0.30	-179.00	936.00	2405	20220715	-34.30	1290	20221013	22.48	1842	-14.22	20230214	1405	12.46	20230103	2405	-34.30	20220715	1290	22.48	20221013	0.76	N	065770	500	97 억		197825	N	N	0	N	00	N
167	20230703	110457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1581	-2	5	-0.13	60598181	38176	106.04	1598	1610	1581	2055	1109	1583	1587.34	1.02	0	1436	1611	1596	1575	1560	1539	1604	1568	97	473	500	1100	1	1	19411130	307	-8.83	1.69	12	0.20	-179.00	936.00	2405	20220715	-34.26	1290	20221013	22.56	1842	-14.17	20230214	1405	12.53	20230103	2405	-34.26	20220715	1290	22.56	20221013	0.76	N	065770	500	97 억		197825	N	N	0	N	00	N
168	20230703	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1583	0	3	0.00	44130402	27771	77.14	1598	1610	1583	2055	1109	1583	1589.08	1.02	0	1591	1611	1596	1575	1560	1539	1604	1568	97	473	500	1100	1	1	19411130	307	-8.84	1.69	12	0.14	-179.00	936.00	2405	20220715	-34.18	1290	20221013	22.71	1842	-14.06	20230214	1405	12.67	20230103	2405	-34.18	20220715	1290	22.71	20221013	0.76	N	065770	500	97 억		197825	N	N	0	N	00	N
169	20230703	090454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1610	27	2	1.71	2804974	1755	4.87	1598	1610	1596	2055	1109	1583	1598.28	1.02	0	117	1611	1596	1575	1560	1539	1604	1568	97	473	500	1100	1	1	19411130	313	-8.99	1.72	12	0.01	-179.00	936.00	2405	20220715	-33.06	1290	20221013	24.81	1842	-12.60	20230214	1405	14.59	20230103	2405	-33.06	20220715	1290	24.81	20221013	0.76	N	065770	500	97 억		197825	N	N	0	N	00	N