KissMeData/046310/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	160506	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3565	140	2	4.09	584031305	165526	147.33	3450	3570	3415	4450	2400	3425	3528.30	4.26	0	25447	3561	3492	3406	3337	3251	3527	3372	82	1025	500	2390	5	1	16418641	585	12.34	1.19	12	1.01	289.00	3002.00	3915	20230710	-8.94	2135	20221013	66.98	3915	-8.94	20230710	2780	28.24	20230428	3915	-8.94	20230710	2135	66.98	20221013	3.19	N	046310	500	82 억		700153	N	N	0	N	00	N
3	20230731	150509	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3555	130	2	3.80	569556315	161466	143.71	3450	3570	3415	4450	2400	3425	3527.42	4.26	0	24583	3561	3492	3406	3337	3251	3527	3372	82	1025	500	2390	5	1	16418641	584	12.30	1.18	12	0.98	289.00	3002.00	3915	20230710	-9.20	2135	20221013	66.51	3915	-9.20	20230710	2780	27.88	20230428	3915	-9.20	20230710	2135	66.51	20221013	3.19	N	046310	500	82 억		700153	N	N	0	N	00	N
4	20230731	140508	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3560	135	2	3.94	431391135	122620	109.14	3450	3570	3415	4450	2400	3425	3518.13	4.26	0	22143	3561	3492	3406	3337	3251	3527	3372	82	1025	500	2390	5	1	16418641	585	12.32	1.19	12	0.75	289.00	3002.00	3915	20230710	-9.07	2135	20221013	66.74	3915	-9.07	20230710	2780	28.06	20230428	3915	-9.07	20230710	2135	66.74	20221013	3.19	N	046310	500	82 억		700153	N	N	0	N	00	N
5	20230731	130509	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3535	110	2	3.21	404968075	115157	102.49	3450	3570	3415	4450	2400	3425	3516.67	4.26	0	21282	3561	3492	3406	3337	3251	3527	3372	82	1025	500	2390	5	1	16418641	580	12.23	1.18	12	0.70	289.00	3002.00	3915	20230710	-9.71	2135	20221013	65.57	3915	-9.71	20230710	2780	27.16	20230428	3915	-9.71	20230710	2135	65.57	20221013	3.19	N	046310	500	82 억		700153	N	N	0	N	00	N
6	20230731	120513	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3560	135	2	3.94	342321555	97421	86.71	3450	3570	3415	4450	2400	3425	3513.85	4.26	0	15983	3561	3492	3406	3337	3251	3527	3372	82	1025	500	2390	5	1	16418641	585	12.32	1.19	12	0.59	289.00	3002.00	3915	20230710	-9.07	2135	20221013	66.74	3915	-9.07	20230710	2780	28.06	20230428	3915	-9.07	20230710	2135	66.74	20221013	3.19	N	046310	500	82 억		700153	N	N	0	N	00	N
7	20230731	110515	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3540	115	2	3.36	263385890	75211	66.94	3450	3560	3415	4450	2400	3425	3501.98	4.26	0	687	3561	3492	3406	3337	3251	3527	3372	82	1025	500	2390	5	1	16418641	581	12.25	1.18	12	0.46	289.00	3002.00	3915	20230710	-9.58	2135	20221013	65.81	3915	-9.58	20230710	2780	27.34	20230428	3915	-9.58	20230710	2135	65.81	20221013	3.19	N	046310	500	82 억		700153	N	N	0	N	00	N
8	20230731	100515	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3540	115	2	3.36	131426310	37827	33.67	3450	3550	3415	4450	2400	3425	3474.43	4.26	0	-2798	3561	3492	3406	3337	3251	3527	3372	82	1025	500	2390	5	1	16418641	581	12.25	1.18	12	0.23	289.00	3002.00	3915	20230710	-9.58	2135	20221013	65.81	3915	-9.58	20230710	2780	27.34	20230428	3915	-9.58	20230710	2135	65.81	20221013	3.19	N	046310	500	82 억		700153	N	N	0	N	00	N
9	20230731	090507	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3450	25	2	0.73	3301225	957	0.85	3450	3450	3450	4450	2400	3425	3450.00	4.26	0	-492	3561	3492	3406	3337	3251	3527	3372	82	1025	500	2390	5	1	16418641	566	11.94	1.15	12	0.01	289.00	3002.00	3915	20230710	-11.88	2135	20221013	61.59	3915	-11.88	20230710	2780	24.10	20230428	3915	-11.88	20230710	2135	61.59	20221013	3.19	N	046310	500	82 억		700153	N	N	0	N	00	N
10	20230728	160510	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3425	95	2	2.85	379911620	111506	52.94	3330	3475	3320	4325	2335	3330	3407.10	4.28	0	-2099	3516	3422	3266	3172	3016	3470	3220	82	995	500	2330	5	1	16418641	562	11.85	1.14	12	0.68	289.00	3002.00	3915	20230710	-12.52	2135	20221013	60.42	3915	-12.52	20230710	2780	23.20	20230428	3915	-12.52	20230710	2135	60.42	20221013	3.41	N	046310	500	82 억		702483	N	N	0	N	00	N
11	20230728	150509	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3405	75	2	2.25	350442920	102872	48.84	3330	3475	3320	4325	2335	3330	3406.59	4.28	0	-3378	3516	3422	3266	3172	3016	3470	3220	82	995	500	2330	5	1	16418641	559	11.78	1.13	12	0.63	289.00	3002.00	3915	20230710	-13.03	2135	20221013	59.48	3915	-13.03	20230710	2780	22.48	20230428	3915	-13.03	20230710	2135	59.48	20221013	3.41	N	046310	500	82 억		702483	N	N	0	N	00	N
12	20230728	140507	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3420	90	2	2.70	341326655	100209	47.58	3330	3475	3320	4325	2335	3330	3406.15	4.28	0	-3304	3516	3422	3266	3172	3016	3470	3220	82	995	500	2330	5	1	16418641	562	11.83	1.14	12	0.61	289.00	3002.00	3915	20230710	-12.64	2135	20221013	60.19	3915	-12.64	20230710	2780	23.02	20230428	3915	-12.64	20230710	2135	60.19	20221013	3.41	N	046310	500	82 억		702483	N	N	0	N	00	N
13	20230728	130510	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3415	85	2	2.55	321553385	94409	44.82	3330	3475	3320	4325	2335	3330	3405.96	4.28	0	-3859	3516	3422	3266	3172	3016	3470	3220	82	995	500	2330	5	1	16418641	561	11.82	1.14	12	0.58	289.00	3002.00	3915	20230710	-12.77	2135	20221013	59.95	3915	-12.77	20230710	2780	22.84	20230428	3915	-12.77	20230710	2135	59.95	20221013	3.41	N	046310	500	82 억		702483	N	N	0	N	00	N
14	20230728	120507	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3445	115	2	3.45	256576040	75552	35.87	3330	3455	3320	4325	2335	3330	3396.02	4.28	0	-1795	3516	3422	3266	3172	3016	3470	3220	82	995	500	2330	5	1	16418641	566	11.92	1.15	12	0.46	289.00	3002.00	3915	20230710	-12.01	2135	20221013	61.36	3915	-12.01	20230710	2780	23.92	20230428	3915	-12.01	20230710	2135	61.36	20221013	3.41	N	046310	500	82 억		702483	N	N	0	N	00	N
15	20230728	110511	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3410	80	2	2.40	228374315	67313	31.96	3330	3455	3320	4325	2335	3330	3392.72	4.28	0	-2874	3516	3422	3266	3172	3016	3470	3220	82	995	500	2330	5	1	16418641	560	11.80	1.14	12	0.41	289.00	3002.00	3915	20230710	-12.90	2135	20221013	59.72	3915	-12.90	20230710	2780	22.66	20230428	3915	-12.90	20230710	2135	59.72	20221013	3.41	N	046310	500	82 억		702483	N	N	0	N	00	N
16	20230728	100506	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3425	95	2	2.85	173011820	51141	24.28	3330	3430	3320	4325	2335	3330	3383.04	4.28	0	-4700	3516	3422	3266	3172	3016	3470	3220	82	995	500	2330	5	1	16418641	562	11.85	1.14	12	0.31	289.00	3002.00	3915	20230710	-12.52	2135	20221013	60.42	3915	-12.52	20230710	2780	23.20	20230428	3915	-12.52	20230710	2135	60.42	20221013	3.41	N	046310	500	82 억		702483	N	N	0	N	00	N
17	20230728	090510	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3330	0	3	0.00	7727960	2321	1.10	3330	3330	3320	4325	2335	3330	3329.58	4.28	0	-631	3516	3422	3266	3172	3016	3470	3220	82	995	500	2330	5	1	16418641	547	11.52	1.11	12	0.01	289.00	3002.00	3915	20230710	-14.94	2135	20221013	55.97	3915	-14.94	20230710	2780	19.78	20230428	3915	-14.94	20230710	2135	55.97	20221013	3.41	N	046310	500	82 억		702483	N	N	0	N	00	N
18	20230727	160506	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3330	220	2	7.07	689076300	210605	61.17	3110	3360	3110	4040	2180	3110	3271.89	4.00	4286	45453	3423	3266	3158	3001	2893	3212	2947	82	930	500	2170	5	1	16418641	547	11.52	1.11	12	1.28	289.00	3002.00	3915	20230710	-14.94	2135	20221013	55.97	3915	-14.94	20230710	2780	19.78	20230428	3915	-14.94	20230710	2135	55.97	20221013	3.63	N	046310	500	82 억		656857	N	N	0	N	00	N
19	20230727	150507	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3285	175	2	5.63	630926585	193053	56.07	3110	3360	3110	4040	2180	3110	3268.18	4.00	4286	46856	3423	3266	3158	3001	2893	3212	2947	82	930	500	2170	5	1	16418641	539	11.37	1.09	12	1.18	289.00	3002.00	3915	20230710	-16.09	2135	20221013	53.86	3915	-16.09	20230710	2780	18.17	20230428	3915	-16.09	20230710	2135	53.86	20221013	3.63	N	046310	500	82 억		656857	N	N	0	N	00	N
20	20230727	140504	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3340	230	2	7.40	535123730	164098	47.66	3110	3360	3110	4040	2180	3110	3261.04	4.00	4286	39234	3423	3266	3158	3001	2893	3212	2947	82	930	500	2170	5	1	16418641	548	11.56	1.11	12	1.00	289.00	3002.00	3915	20230710	-14.69	2135	20221013	56.44	3915	-14.69	20230710	2780	20.14	20230428	3915	-14.69	20230710	2135	56.44	20221013	3.63	N	046310	500	82 억		656857	N	N	0	N	00	N
21	20230727	130504	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3290	180	2	5.79	386832470	119467	34.70	3110	3330	3110	4040	2180	3110	3238.03	4.00	4286	26436	3423	3266	3158	3001	2893	3212	2947	82	930	500	2170	5	1	16418641	540	11.38	1.10	12	0.73	289.00	3002.00	3915	20230710	-15.96	2135	20221013	54.10	3915	-15.96	20230710	2780	18.35	20230428	3915	-15.96	20230710	2135	54.10	20221013	3.63	N	046310	500	82 억		656857	N	N	0	N	00	N
22	20230727	120507	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3300	190	2	6.11	340975915	105475	30.64	3110	3330	3110	4040	2180	3110	3232.81	4.00	4286	23921	3423	3266	3158	3001	2893	3212	2947	82	930	500	2170	5	1	16418641	542	11.42	1.10	12	0.64	289.00	3002.00	3915	20230710	-15.71	2135	20221013	54.57	3915	-15.71	20230710	2780	18.71	20230428	3915	-15.71	20230710	2135	54.57	20221013	3.63	N	046310	500	82 억		656857	N	N	0	N	00	N
23	20230727	110505	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3305	195	2	6.27	281767460	87480	25.41	3110	3330	3110	4040	2180	3110	3220.99	4.00	4286	14897	3423	3266	3158	3001	2893	3212	2947	82	930	500	2170	5	1	16418641	543	11.44	1.10	12	0.53	289.00	3002.00	3915	20230710	-15.58	2135	20221013	54.80	3915	-15.58	20230710	2780	18.88	20230428	3915	-15.58	20230710	2135	54.80	20221013	3.63	N	046310	500	82 억		656857	N	N	0	N	00	N
24	20230727	100505	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3205	95	2	3.05	137939460	43527	12.64	3110	3235	3110	4040	2180	3110	3169.11	4.00	4286	12645	3423	3266	3158	3001	2893	3212	2947	82	930	500	2170	5	1	16418641	526	11.09	1.07	12	0.27	289.00	3002.00	3915	20230710	-18.14	2135	20221013	50.12	3915	-18.14	20230710	2780	15.29	20230428	3915	-18.14	20230710	2135	50.12	20221013	3.63	N	046310	500	82 억		656857	N	N	0	N	00	N
25	20230727	090505	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3150	40	2	1.29	26542720	8472	2.46	3110	3160	3110	4040	2180	3110	3133.10	4.00	4286	3889	3423	3266	3158	3001	2893	3212	2947	82	930	500	2170	5	1	16418641	517	10.90	1.05	12	0.05	289.00	3002.00	3915	20230710	-19.54	2135	20221013	47.54	3915	-19.54	20230710	2780	13.31	20230428	3915	-19.54	20230710	2135	47.54	20221013	3.63	N	046310	500	82 억		656857	N	N	0	N	00	N
26	20230726	160503	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3110	-220	5	-6.61	1078511030	344256	171.32	3295	3315	3050	4325	2335	3330	3132.88	3.97	0	7315	3580	3455	3365	3240	3150	3410	3195	82	995	500	2330	5	1	16418641	511	10.76	1.04	12	2.10	289.00	3002.00	3915	20230710	-20.56	2135	20221013	45.67	3915	-20.56	20230710	2780	11.87	20230428	3915	-20.56	20230710	2135	45.67	20221013	3.67	N	046310	500	82 억		652571	N	N	0	N	00	N
27	20230726	150506	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3100	-230	5	-6.91	1037145720	330918	164.68	3295	3315	3050	4325	2335	3330	3134.15	3.97	0	3009	3580	3455	3365	3240	3150	3410	3195	82	995	500	2330	5	1	16418641	509	10.73	1.03	12	2.02	289.00	3002.00	3915	20230710	-20.82	2135	20221013	45.20	3915	-20.82	20230710	2780	11.51	20230428	3915	-20.82	20230710	2135	45.20	20221013	3.67	N	046310	500	82 억		652571	N	N	0	N	00	N
28	20230726	140505	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3100	-230	5	-6.91	992780960	316680	157.59	3295	3315	3050	4325	2335	3330	3134.97	3.97	0	1543	3580	3455	3365	3240	3150	3410	3195	82	995	500	2330	5	1	16418641	509	10.73	1.03	12	1.93	289.00	3002.00	3915	20230710	-20.82	2135	20221013	45.20	3915	-20.82	20230710	2780	11.51	20230428	3915	-20.82	20230710	2135	45.20	20221013	3.67	N	046310	500	82 억		652571	N	N	0	N	00	N
29	20230726	130502	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3095	-235	5	-7.06	894952075	285222	141.94	3295	3315	3050	4325	2335	3330	3137.74	3.97	0	10800	3580	3455	3365	3240	3150	3410	3195	82	995	500	2330	5	1	16418641	508	10.71	1.03	12	1.74	289.00	3002.00	3915	20230710	-20.95	2135	20221013	44.96	3915	-20.95	20230710	2780	11.33	20230428	3915	-20.95	20230710	2135	44.96	20221013	3.67	N	046310	500	82 억		652571	N	N	0	N	00	N
30	20230726	120504	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3130	-200	5	-6.01	778615240	247501	123.17	3295	3315	3050	4325	2335	3330	3145.91	3.97	0	18649	3580	3455	3365	3240	3150	3410	3195	82	995	500	2330	5	1	16418641	514	10.83	1.04	12	1.51	289.00	3002.00	3915	20230710	-20.05	2135	20221013	46.60	3915	-20.05	20230710	2780	12.59	20230428	3915	-20.05	20230710	2135	46.60	20221013	3.67	N	046310	500	82 억		652571	N	N	0	N	00	N
31	20230726	110501	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3105	-225	5	-6.76	693598025	220254	109.61	3295	3315	3050	4325	2335	3330	3149.08	3.97	0	23124	3580	3455	3365	3240	3150	3410	3195	82	995	500	2330	5	1	16418641	510	10.74	1.03	12	1.34	289.00	3002.00	3915	20230710	-20.69	2135	20221013	45.43	3915	-20.69	20230710	2780	11.69	20230428	3915	-20.69	20230710	2135	45.43	20221013	3.67	N	046310	500	82 억		652571	N	N	0	N	00	N
32	20230726	100505	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3190	-140	5	-4.20	377064765	118196	58.82	3295	3315	3100	4325	2335	3330	3190.17	3.97	0	-3041	3580	3455	3365	3240	3150	3410	3195	82	995	500	2330	5	1	16418641	524	11.04	1.06	12	0.72	289.00	3002.00	3915	20230710	-18.52	2135	20221013	49.41	3915	-18.52	20230710	2780	14.75	20230428	3915	-18.52	20230710	2135	49.41	20221013	3.67	N	046310	500	82 억		652571	N	N	0	N	00	N
33	20230726	090500	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3250	-80	5	-2.40	17796060	5430	2.70	3295	3315	3250	4325	2335	3330	3277.36	3.97	0	-2748	3580	3455	3365	3240	3150	3410	3195	82	995	500	2330	5	1	16418641	534	11.25	1.08	12	0.03	289.00	3002.00	3915	20230710	-16.99	2135	20221013	52.22	3915	-16.99	20230710	2780	16.91	20230428	3915	-16.99	20230710	2135	52.22	20221013	3.67	N	046310	500	82 억		652571	N	N	0	N	00	N
34	20230725	160459	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3330	-125	5	-3.62	664662580	198683	127.58	3455	3490	3275	4490	2420	3455	3345.34	3.99	0	-1832	3595	3525	3465	3395	3335	3495	3365	82	1035	500	2410	5	1	16418641	547	11.52	1.11	12	1.21	289.00	3002.00	3915	20230710	-14.94	2135	20221013	55.97	3915	-14.94	20230710	2780	19.78	20230428	3915	-14.94	20230710	2135	55.97	20221013	3.61	N	046310	500	82 억		655444	N	N	0	N	00	N
35	20230725	150456	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3340	-115	5	-3.33	624934390	186702	119.89	3455	3490	3275	4490	2420	3455	3347.23	3.99	0	965	3595	3525	3465	3395	3335	3495	3365	82	1035	500	2410	5	1	16418641	548	11.56	1.11	12	1.14	289.00	3002.00	3915	20230710	-14.69	2135	20221013	56.44	3915	-14.69	20230710	2780	20.14	20230428	3915	-14.69	20230710	2135	56.44	20221013	3.61	N	046310	500	82 억		655444	N	N	0	N	00	N
36	20230725	140457	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3320	-135	5	-3.91	573014055	171098	109.87	3455	3490	3275	4490	2420	3455	3349.04	3.99	0	3852	3595	3525	3465	3395	3335	3495	3365	82	1035	500	2410	5	1	16418641	545	11.49	1.11	12	1.04	289.00	3002.00	3915	20230710	-15.20	2135	20221013	55.50	3915	-15.20	20230710	2780	19.42	20230428	3915	-15.20	20230710	2135	55.50	20221013	3.61	N	046310	500	82 억		655444	N	N	0	N	00	N
37	20230725	130501	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3335	-120	5	-3.47	445556600	132519	85.10	3455	3490	3280	4490	2420	3455	3362.21	3.99	0	2258	3595	3525	3465	3395	3335	3495	3365	82	1035	500	2410	5	1	16418641	548	11.54	1.11	12	0.81	289.00	3002.00	3915	20230710	-14.81	2135	20221013	56.21	3915	-14.81	20230710	2780	19.96	20230428	3915	-14.81	20230710	2135	56.21	20221013	3.61	N	046310	500	82 억		655444	N	N	0	N	00	N
38	20230725	120501	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3380	-75	5	-2.17	285456460	84230	54.09	3455	3490	3315	4490	2420	3455	3389.01	3.99	0	-4882	3595	3525	3465	3395	3335	3495	3365	82	1035	500	2410	5	1	16418641	555	11.70	1.13	12	0.51	289.00	3002.00	3915	20230710	-13.67	2135	20221013	58.31	3915	-13.67	20230710	2780	21.58	20230428	3915	-13.67	20230710	2135	58.31	20221013	3.61	N	046310	500	82 억		655444	N	N	0	N	00	N
39	20230725	110458	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3385	-70	5	-2.03	165311855	48454	31.11	3455	3490	3365	4490	2420	3455	3411.73	3.99	0	-9747	3595	3525	3465	3395	3335	3495	3365	82	1035	500	2410	5	1	16418641	556	11.71	1.13	12	0.30	289.00	3002.00	3915	20230710	-13.54	2135	20221013	58.55	3915	-13.54	20230710	2780	21.76	20230428	3915	-13.54	20230710	2135	58.55	20221013	3.61	N	046310	500	82 억		655444	N	N	0	N	00	N
40	20230725	100458	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3455	0	3	0.00	50557910	14645	9.40	3455	3490	3430	4490	2420	3455	3452.23	3.99	0	-5477	3595	3525	3465	3395	3335	3495	3365	82	1035	500	2410	5	1	16418641	567	11.96	1.15	12	0.09	289.00	3002.00	3915	20230710	-11.75	2135	20221013	61.83	3915	-11.75	20230710	2780	24.28	20230428	3915	-11.75	20230710	2135	61.83	20221013	3.61	N	046310	500	82 억		655444	N	N	0	N	00	N
41	20230725	090458	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3455	0	3	0.00	17647520	5099	3.27	3455	3490	3455	4490	2420	3455	3460.98	3.99	0	-1989	3595	3525	3465	3395	3335	3495	3365	82	1035	500	2410	5	1	16418641	567	11.96	1.15	12	0.03	289.00	3002.00	3915	20230710	-11.75	2135	20221013	61.83	3915	-11.75	20230710	2780	24.28	20230428	3915	-11.75	20230710	2135	61.83	20221013	3.61	N	046310	500	82 억		655444	N	N	0	N	00	N
42	20230724	160459	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3455	-80	5	-2.26	535411710	154812	106.83	3510	3535	3405	4595	2475	3535	3458.47	3.92	0	10832	3718	3626	3553	3461	3388	3590	3425	82	1060	500	2470	5	1	16418641	567	11.96	1.15	12	0.94	289.00	3002.00	3915	20230710	-11.75	2135	20221013	61.83	3915	-11.75	20230710	2780	24.28	20230428	3915	-11.75	20230710	2135	61.83	20221013	3.61	N	046310	500	82 억		643588	N	N	0	N	00	N
43	20230724	150455	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3470	-65	5	-1.84	510890710	147713	101.93	3510	3535	3405	4595	2475	3535	3458.67	3.92	0	8331	3718	3626	3553	3461	3388	3590	3425	82	1060	500	2470	5	1	16418641	570	12.01	1.16	12	0.90	289.00	3002.00	3915	20230710	-11.37	2135	20221013	62.53	3915	-11.37	20230710	2780	24.82	20230428	3915	-11.37	20230710	2135	62.53	20221013	3.61	N	046310	500	82 억		643588	N	N	0	N	00	N
44	20230724	140454	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3460	-75	5	-2.12	489689445	141583	97.70	3510	3535	3405	4595	2475	3535	3458.67	3.92	0	6431	3718	3626	3553	3461	3388	3590	3425	82	1060	500	2470	5	1	16418641	568	11.97	1.15	12	0.86	289.00	3002.00	3915	20230710	-11.62	2135	20221013	62.06	3915	-11.62	20230710	2780	24.46	20230428	3915	-11.62	20230710	2135	62.06	20221013	3.61	N	046310	500	82 억		643588	N	N	0	N	00	N
45	20230724	130455	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	-105	5	-2.97	453021040	130937	90.36	3510	3535	3405	4595	2475	3535	3459.84	3.92	0	4036	3718	3626	3553	3461	3388	3590	3425	82	1060	500	2470	5	1	16418641	563	11.87	1.14	12	0.80	289.00	3002.00	3915	20230710	-12.39	2135	20221013	60.66	3915	-12.39	20230710	2780	23.38	20230428	3915	-12.39	20230710	2135	60.66	20221013	3.61	N	046310	500	82 억		643588	N	N	0	N	00	N
46	20230724	120456	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3450	-85	5	-2.40	422655030	122072	84.24	3510	3535	3405	4595	2475	3535	3462.34	3.92	0	2071	3718	3626	3553	3461	3388	3590	3425	82	1060	500	2470	5	1	16418641	566	11.94	1.15	12	0.74	289.00	3002.00	3915	20230710	-11.88	2135	20221013	61.59	3915	-11.88	20230710	2780	24.10	20230428	3915	-11.88	20230710	2135	61.59	20221013	3.61	N	046310	500	82 억		643588	N	N	0	N	00	N
47	20230724	110459	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3485	-50	5	-1.41	299710745	86253	59.52	3510	3535	3430	4595	2475	3535	3474.79	3.92	0	-6408	3718	3626	3553	3461	3388	3590	3425	82	1060	500	2470	5	1	16418641	572	12.06	1.16	12	0.53	289.00	3002.00	3915	20230710	-10.98	2135	20221013	63.23	3915	-10.98	20230710	2780	25.36	20230428	3915	-10.98	20230710	2135	63.23	20221013	3.61	N	046310	500	82 억		643588	N	N	0	N	00	N
48	20230724	100454	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3505	-30	5	-0.85	241970215	69716	48.11	3510	3535	3430	4595	2475	3535	3470.80	3.92	0	-8508	3718	3626	3553	3461	3388	3590	3425	82	1060	500	2470	5	1	16418641	575	12.13	1.17	12	0.42	289.00	3002.00	3915	20230710	-10.47	2135	20221013	64.17	3915	-10.47	20230710	2780	26.08	20230428	3915	-10.47	20230710	2135	64.17	20221013	3.61	N	046310	500	82 억		643588	N	N	0	N	00	N
49	20230724	090456	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3495	-40	5	-1.13	35009525	9986	6.89	3510	3535	3495	4595	2475	3535	3505.86	3.92	0	-7507	3718	3626	3553	3461	3388	3590	3425	82	1060	500	2470	5	1	16418641	574	12.09	1.16	12	0.06	289.00	3002.00	3915	20230710	-10.73	2135	20221013	63.70	3915	-10.73	20230710	2780	25.72	20230428	3915	-10.73	20230710	2135	63.70	20221013	3.61	N	046310	500	82 억		643588	N	N	0	N	00	N
50	20230721	160452	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3535	-20	5	-0.56	516170670	144501	128.63	3555	3645	3480	4620	2490	3555	3572.36	3.91	0	2156	3701	3627	3571	3497	3441	3665	3535	82	1065	500	2480	5	1	16418641	580	12.23	1.18	12	0.88	289.00	3002.00	3915	20230710	-9.71	2135	20221013	65.57	3915	-9.71	20230710	2780	27.16	20230428	3915	-9.71	20230710	2135	65.57	20221013	3.56	N	046310	500	82 억		641581	N	N	0	N	00	N
51	20230721	150455	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3550	-5	5	-0.14	497172070	139134	123.85	3555	3645	3480	4620	2490	3555	3573.35	3.91	0	2527	3701	3627	3571	3497	3441	3665	3535	82	1065	500	2480	5	1	16418641	583	12.28	1.18	12	0.85	289.00	3002.00	3915	20230710	-9.32	2135	20221013	66.28	3915	-9.32	20230710	2780	27.70	20230428	3915	-9.32	20230710	2135	66.28	20221013	3.56	N	046310	500	82 억		641581	N	N	0	N	00	N
52	20230721	140452	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3560	5	2	0.14	421898465	117798	104.86	3555	3645	3480	4620	2490	3555	3581.56	3.91	0	2158	3701	3627	3571	3497	3441	3665	3535	82	1065	500	2480	5	1	16418641	585	12.32	1.19	12	0.72	289.00	3002.00	3915	20230710	-9.07	2135	20221013	66.74	3915	-9.07	20230710	2780	28.06	20230428	3915	-9.07	20230710	2135	66.74	20221013	3.56	N	046310	500	82 억		641581	N	N	0	N	00	N
53	20230721	130453	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3570	15	2	0.42	403417850	112612	100.24	3555	3645	3480	4620	2490	3555	3582.39	3.91	0	2504	3701	3627	3571	3497	3441	3665	3535	82	1065	500	2480	5	1	16418641	586	12.35	1.19	12	0.69	289.00	3002.00	3915	20230710	-8.81	2135	20221013	67.21	3915	-8.81	20230710	2780	28.42	20230428	3915	-8.81	20230710	2135	67.21	20221013	3.56	N	046310	500	82 억		641581	N	N	0	N	00	N
54	20230721	120458	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3605	50	2	1.41	324611285	90459	80.52	3555	3645	3480	4620	2490	3555	3588.53	3.91	0	1786	3701	3627	3571	3497	3441	3665	3535	82	1065	500	2480	5	1	16418641	592	12.47	1.20	12	0.55	289.00	3002.00	3915	20230710	-7.92	2135	20221013	68.85	3915	-7.92	20230710	2780	29.68	20230428	3915	-7.92	20230710	2135	68.85	20221013	3.56	N	046310	500	82 억		641581	N	N	0	N	00	N
55	20230721	110456	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3640	85	2	2.39	276704745	77225	68.74	3555	3645	3480	4620	2490	3555	3583.13	3.91	0	3699	3701	3627	3571	3497	3441	3665	3535	82	1065	500	2480	5	1	16418641	598	12.60	1.21	12	0.47	289.00	3002.00	3915	20230710	-7.02	2135	20221013	70.49	3915	-7.02	20230710	2780	30.94	20230428	3915	-7.02	20230710	2135	70.49	20221013	3.56	N	046310	500	82 억		641581	N	N	0	N	00	N
56	20230721	100455	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3580	25	2	0.70	81948820	23202	20.65	3555	3580	3480	4620	2490	3555	3531.87	3.91	0	-3236	3701	3627	3571	3497	3441	3665	3535	82	1065	500	2480	5	1	16418641	588	12.39	1.19	12	0.14	289.00	3002.00	3915	20230710	-8.56	2135	20221013	67.68	3915	-8.56	20230710	2780	28.78	20230428	3915	-8.56	20230710	2135	67.68	20221013	3.56	N	046310	500	82 억		641581	N	N	0	N	00	N
57	20230721	090456	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3555	0	3	0.00	7100785	1998	1.78	3555	3555	3545	4620	2490	3555	3553.89	3.91	0	79	3701	3627	3571	3497	3441	3665	3535	82	1065	500	2480	5	1	16418641	584	12.30	1.18	12	0.01	289.00	3002.00	3915	20230710	-9.20	2135	20221013	66.51	3915	-9.20	20230710	2780	27.88	20230428	3915	-9.20	20230710	2135	66.51	20221013	3.56	N	046310	500	82 억		641581	N	N	0	N	00	N
58	20230720	160452	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3555	25	2	0.71	395972540	110587	77.55	3530	3645	3515	4585	2475	3530	3580.75	3.75	0	24442	3680	3605	3560	3485	3440	3582	3462	82	1055	500	2470	5	1	16418641	584	12.30	1.18	12	0.67	289.00	3002.00	3915	20230710	-9.20	2135	20221013	66.51	3915	-9.20	20230710	2780	27.88	20230428	3915	-9.20	20230710	2135	66.51	20221013	3.70	N	046310	500	82 억		616221	N	N	0	N	00	N
59	20230720	150451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3575	45	2	1.27	378683820	105724	74.14	3530	3645	3515	4585	2475	3530	3581.86	3.75	0	23850	3680	3605	3560	3485	3440	3582	3462	82	1055	500	2470	5	1	16418641	587	12.37	1.19	12	0.64	289.00	3002.00	3915	20230710	-8.68	2135	20221013	67.45	3915	-8.68	20230710	2780	28.60	20230428	3915	-8.68	20230710	2135	67.45	20221013	3.70	N	046310	500	82 억		616221	N	N	0	N	00	N
60	20230720	140450	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3575	45	2	1.27	362409545	101169	70.95	3530	3645	3515	4585	2475	3530	3582.26	3.75	0	22598	3680	3605	3560	3485	3440	3582	3462	82	1055	500	2470	5	1	16418641	587	12.37	1.19	12	0.62	289.00	3002.00	3915	20230710	-8.68	2135	20221013	67.45	3915	-8.68	20230710	2780	28.60	20230428	3915	-8.68	20230710	2135	67.45	20221013	3.70	N	046310	500	82 억		616221	N	N	0	N	00	N
61	20230720	130449	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3590	60	2	1.70	343163985	95780	67.17	3530	3645	3515	4585	2475	3530	3582.88	3.75	0	23749	3680	3605	3560	3485	3440	3582	3462	82	1055	500	2470	5	1	16418641	589	12.42	1.20	12	0.58	289.00	3002.00	3915	20230710	-8.30	2135	20221013	68.15	3915	-8.30	20230710	2780	29.14	20230428	3915	-8.30	20230710	2135	68.15	20221013	3.70	N	046310	500	82 억		616221	N	N	0	N	00	N
62	20230720	120455	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3605	75	2	2.12	305545540	85334	59.84	3530	3645	3515	4585	2475	3530	3580.64	3.75	0	22414	3680	3605	3560	3485	3440	3582	3462	82	1055	500	2470	5	1	16418641	592	12.47	1.20	12	0.52	289.00	3002.00	3915	20230710	-7.92	2135	20221013	68.85	3915	-7.92	20230710	2780	29.68	20230428	3915	-7.92	20230710	2135	68.85	20221013	3.70	N	046310	500	82 억		616221	N	N	0	N	00	N
63	20230720	110453	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3615	85	2	2.41	233754690	65460	45.91	3530	3630	3515	4585	2475	3530	3571.01	3.75	0	21734	3680	3605	3560	3485	3440	3582	3462	82	1055	500	2470	5	1	16418641	594	12.51	1.20	12	0.40	289.00	3002.00	3915	20230710	-7.66	2135	20221013	69.32	3915	-7.66	20230710	2780	30.04	20230428	3915	-7.66	20230710	2135	69.32	20221013	3.70	N	046310	500	82 억		616221	N	N	0	N	00	N
64	20230720	100449	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3585	55	2	1.56	134726215	37803	26.51	3530	3600	3515	4585	2475	3530	3563.98	3.75	0	9189	3680	3605	3560	3485	3440	3582	3462	82	1055	500	2470	5	1	16418641	589	12.40	1.19	12	0.23	289.00	3002.00	3915	20230710	-8.43	2135	20221013	67.92	3915	-8.43	20230710	2780	28.96	20230428	3915	-8.43	20230710	2135	67.92	20221013	3.70	N	046310	500	82 억		616221	N	N	0	N	00	N
65	20230720	090448	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3540	10	2	0.28	16513865	4677	3.28	3530	3560	3530	4585	2475	3530	3530.88	3.75	0	460	3680	3605	3560	3485	3440	3582	3462	82	1055	500	2470	5	1	16418641	581	12.25	1.18	12	0.03	289.00	3002.00	3915	20230710	-9.58	2135	20221013	65.81	3915	-9.58	20230710	2780	27.34	20230428	3915	-9.58	20230710	2135	65.81	20221013	3.70	N	046310	500	82 억		616221	N	N	0	N	00	N
66	20230719	160458	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3530	-70	5	-1.94	498791850	140551	72.53	3600	3635	3515	4680	2520	3600	3548.84	3.83	0	-13387	3720	3660	3575	3515	3430	3617	3472	82	1080	500	2520	5	1	16418641	580	12.21	1.18	12	0.86	289.00	3002.00	3915	20230710	-9.83	2135	20221013	65.34	3915	-9.83	20230710	2780	26.98	20230428	3915	-9.83	20230710	2135	65.34	20221013	3.53	N	046310	500	82 억		628202	N	N	0	N	00	N
67	20230719	150456	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3530	-70	5	-1.94	458230535	129044	66.59	3600	3635	3515	4680	2520	3600	3550.96	3.83	0	-13405	3720	3660	3575	3515	3430	3617	3472	82	1080	500	2520	5	1	16418641	580	12.21	1.18	12	0.79	289.00	3002.00	3915	20230710	-9.83	2135	20221013	65.34	3915	-9.83	20230710	2780	26.98	20230428	3915	-9.83	20230710	2135	65.34	20221013	3.53	N	046310	500	82 억		628202	N	N	0	N	00	N
68	20230719	140458	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3555	-45	5	-1.25	383728280	107969	55.71	3600	3635	3515	4680	2520	3600	3554.06	3.83	0	-11489	3720	3660	3575	3515	3430	3617	3472	82	1080	500	2520	5	1	16418641	584	12.30	1.18	12	0.66	289.00	3002.00	3915	20230710	-9.20	2135	20221013	66.51	3915	-9.20	20230710	2780	27.88	20230428	3915	-9.20	20230710	2135	66.51	20221013	3.53	N	046310	500	82 억		628202	N	N	0	N	00	N
69	20230719	130452	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3540	-60	5	-1.67	358171530	100745	51.99	3600	3635	3515	4680	2520	3600	3555.23	3.83	0	-11194	3720	3660	3575	3515	3430	3617	3472	82	1080	500	2520	5	1	16418641	581	12.25	1.18	12	0.61	289.00	3002.00	3915	20230710	-9.58	2135	20221013	65.81	3915	-9.58	20230710	2780	27.34	20230428	3915	-9.58	20230710	2135	65.81	20221013	3.53	N	046310	500	82 억		628202	N	N	0	N	00	N
70	20230719	120457	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3550	-50	5	-1.39	292065040	82107	42.37	3600	3635	3515	4680	2520	3600	3557.13	3.83	0	-12477	3720	3660	3575	3515	3430	3617	3472	82	1080	500	2520	5	1	16418641	583	12.28	1.18	12	0.50	289.00	3002.00	3915	20230710	-9.32	2135	20221013	66.28	3915	-9.32	20230710	2780	27.70	20230428	3915	-9.32	20230710	2135	66.28	20221013	3.53	N	046310	500	82 억		628202	N	N	0	N	00	N
71	20230719	110458	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3540	-60	5	-1.67	263987620	74161	38.27	3600	3635	3515	4680	2520	3600	3559.66	3.83	0	-8353	3720	3660	3575	3515	3430	3617	3472	82	1080	500	2520	5	1	16418641	581	12.25	1.18	12	0.45	289.00	3002.00	3915	20230710	-9.58	2135	20221013	65.81	3915	-9.58	20230710	2780	27.34	20230428	3915	-9.58	20230710	2135	65.81	20221013	3.53	N	046310	500	82 억		628202	N	N	0	N	00	N
72	20230719	100454	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3590	-10	5	-0.28	165006335	46323	23.90	3600	3635	3515	4680	2520	3600	3562.08	3.83	0	-4253	3720	3660	3575	3515	3430	3617	3472	82	1080	500	2520	5	1	16418641	589	12.42	1.20	12	0.28	289.00	3002.00	3915	20230710	-8.30	2135	20221013	68.15	3915	-8.30	20230710	2780	29.14	20230428	3915	-8.30	20230710	2135	68.15	20221013	3.53	N	046310	500	82 억		628202	N	N	0	N	00	N
73	20230719	090454	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3605	5	2	0.14	20453825	5709	2.95	3600	3635	3560	4680	2520	3600	3582.73	3.83	0	-460	3720	3660	3575	3515	3430	3617	3472	82	1080	500	2520	5	1	16418641	592	12.47	1.20	12	0.03	289.00	3002.00	3915	20230710	-7.92	2135	20221013	68.85	3915	-7.92	20230710	2780	29.68	20230428	3915	-7.92	20230710	2135	68.85	20221013	3.53	N	046310	500	82 억		628202	N	N	0	N	00	N
74	20230718	160453	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3600	-25	5	-0.69	685043945	193553	93.40	3630	3635	3490	4710	2540	3625	3539.17	3.87	0	-5345	3795	3710	3570	3485	3345	3752	3527	82	1085	500	2530	5	1	16418641	591	12.46	1.20	12	1.18	289.00	3002.00	3915	20230710	-8.05	2135	20221013	68.62	3915	-8.05	20230710	2780	29.50	20230428	3915	-8.05	20230710	2135	68.62	20221013	3.50	N	046310	500	82 억		634688	N	N	0	N	00	N
75	20230718	150454	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3540	-85	5	-2.34	649771650	183683	88.64	3630	3635	3490	4710	2540	3625	3537.44	3.87	0	-4254	3795	3710	3570	3485	3345	3752	3527	82	1085	500	2530	5	1	16418641	581	12.25	1.18	12	1.12	289.00	3002.00	3915	20230710	-9.58	2135	20221013	65.81	3915	-9.58	20230710	2780	27.34	20230428	3915	-9.58	20230710	2135	65.81	20221013	3.50	N	046310	500	82 억		634688	N	N	0	N	00	N
76	20230718	140451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3535	-90	5	-2.48	575343080	162625	78.48	3630	3635	3490	4710	2540	3625	3537.83	3.87	0	-3599	3795	3710	3570	3485	3345	3752	3527	82	1085	500	2530	5	1	16418641	580	12.23	1.18	12	0.99	289.00	3002.00	3915	20230710	-9.71	2135	20221013	65.57	3915	-9.71	20230710	2780	27.16	20230428	3915	-9.71	20230710	2135	65.57	20221013	3.50	N	046310	500	82 억		634688	N	N	0	N	00	N
77	20230718	130452	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3525	-100	5	-2.76	531594895	150247	72.51	3630	3635	3490	4710	2540	3625	3538.11	3.87	0	-2458	3795	3710	3570	3485	3345	3752	3527	82	1085	500	2530	5	1	16418641	579	12.20	1.17	12	0.92	289.00	3002.00	3915	20230710	-9.96	2135	20221013	65.11	3915	-9.96	20230710	2780	26.80	20230428	3915	-9.96	20230710	2135	65.11	20221013	3.50	N	046310	500	82 억		634688	N	N	0	N	00	N
78	20230718	120454	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3520	-105	5	-2.90	502407090	141948	68.50	3630	3635	3490	4710	2540	3625	3539.35	3.87	0	496	3795	3710	3570	3485	3345	3752	3527	82	1085	500	2530	5	1	16418641	578	12.18	1.17	12	0.86	289.00	3002.00	3915	20230710	-10.09	2135	20221013	64.87	3915	-10.09	20230710	2780	26.62	20230428	3915	-10.09	20230710	2135	64.87	20221013	3.50	N	046310	500	82 억		634688	N	N	0	N	00	N
79	20230718	110455	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3550	-75	5	-2.07	372712270	105051	50.69	3630	3635	3500	4710	2540	3625	3547.88	3.87	0	6845	3795	3710	3570	3485	3345	3752	3527	82	1085	500	2530	5	1	16418641	583	12.28	1.18	12	0.64	289.00	3002.00	3915	20230710	-9.32	2135	20221013	66.28	3915	-9.32	20230710	2780	27.70	20230428	3915	-9.32	20230710	2135	66.28	20221013	3.50	N	046310	500	82 억		634688	N	N	0	N	00	N
80	20230718	100450	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3575	-50	5	-1.38	158360730	44129	21.30	3630	3635	3560	4710	2540	3625	3588.55	3.87	0	-13280	3795	3710	3570	3485	3345	3752	3527	82	1085	500	2530	5	1	16418641	587	12.37	1.19	12	0.27	289.00	3002.00	3915	20230710	-8.68	2135	20221013	67.45	3915	-8.68	20230710	2780	28.60	20230428	3915	-8.68	20230710	2135	67.45	20221013	3.50	N	046310	500	82 억		634688	N	N	0	N	00	N
81	20230718	090451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3605	-20	5	-0.55	23080775	6383	3.08	3630	3635	3595	4710	2540	3625	3615.91	3.87	0	-3391	3795	3710	3570	3485	3345	3752	3527	82	1085	500	2530	5	1	16418641	592	12.47	1.20	12	0.04	289.00	3002.00	3915	20230710	-7.92	2135	20221013	68.85	3915	-7.92	20230710	2780	29.68	20230428	3915	-7.92	20230710	2135	68.85	20221013	3.50	N	046310	500	82 억		634688	N	N	0	N	00	N
82	20230717	160452	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3625	50	2	1.40	741608070	207184	87.70	3575	3655	3430	4645	2505	3575	3579.32	3.69	0	27461	3721	3647	3581	3507	3441	3615	3475	82	1070	500	2500	5	1	16418641	595	12.54	1.21	12	1.26	289.00	3002.00	3915	20230710	-7.41	2135	20221013	69.79	3915	-7.41	20230710	2780	30.40	20230428	3915	-7.41	20230710	2135	69.79	20221013	3.61	N	046310	500	82 억		606265	N	N	0	N	00	N
83	20230717	150449	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3630	55	2	1.54	679220455	189837	80.35	3575	3655	3430	4645	2505	3575	3577.91	3.69	0	17990	3721	3647	3581	3507	3441	3615	3475	82	1070	500	2500	5	1	16418641	596	12.56	1.21	12	1.16	289.00	3002.00	3915	20230710	-7.28	2135	20221013	70.02	3915	-7.28	20230710	2780	30.58	20230428	3915	-7.28	20230710	2135	70.02	20221013	3.61	N	046310	500	82 억		606265	N	N	0	N	00	N
84	20230717	140451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3605	30	2	0.84	593208595	165995	70.26	3575	3655	3430	4645	2505	3575	3573.65	3.69	0	11591	3721	3647	3581	3507	3441	3615	3475	82	1070	500	2500	5	1	16418641	592	12.47	1.20	12	1.01	289.00	3002.00	3915	20230710	-7.92	2135	20221013	68.85	3915	-7.92	20230710	2780	29.68	20230428	3915	-7.92	20230710	2135	68.85	20221013	3.61	N	046310	500	82 억		606265	N	N	0	N	00	N
85	20230717	130447	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3585	10	2	0.28	555161795	155414	65.78	3575	3655	3430	4645	2505	3575	3572.15	3.69	0	9399	3721	3647	3581	3507	3441	3615	3475	82	1070	500	2500	5	1	16418641	589	12.40	1.19	12	0.95	289.00	3002.00	3915	20230710	-8.43	2135	20221013	67.92	3915	-8.43	20230710	2780	28.96	20230428	3915	-8.43	20230710	2135	67.92	20221013	3.61	N	046310	500	82 억		606265	N	N	0	N	00	N
86	20230717	120453	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3620	45	2	1.26	507817165	142265	60.22	3575	3655	3430	4645	2505	3575	3569.52	3.69	0	6810	3721	3647	3581	3507	3441	3615	3475	82	1070	500	2500	5	1	16418641	594	12.53	1.21	12	0.87	289.00	3002.00	3915	20230710	-7.54	2135	20221013	69.56	3915	-7.54	20230710	2780	30.22	20230428	3915	-7.54	20230710	2135	69.56	20221013	3.61	N	046310	500	82 억		606265	N	N	0	N	00	N
87	20230717	110447	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3600	25	2	0.70	464573285	130310	55.16	3575	3655	3430	4645	2505	3575	3565.14	3.69	0	7911	3721	3647	3581	3507	3441	3615	3475	82	1070	500	2500	5	1	16418641	591	12.46	1.20	12	0.79	289.00	3002.00	3915	20230710	-8.05	2135	20221013	68.62	3915	-8.05	20230710	2780	29.50	20230428	3915	-8.05	20230710	2135	68.62	20221013	3.61	N	046310	500	82 억		606265	N	N	0	N	00	N
88	20230717	100449	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3580	5	2	0.14	420318700	118044	49.97	3575	3655	3430	4645	2505	3575	3560.69	3.69	0	7104	3721	3647	3581	3507	3441	3615	3475	82	1070	500	2500	5	1	16418641	588	12.39	1.19	12	0.72	289.00	3002.00	3915	20230710	-8.56	2135	20221013	67.68	3915	-8.56	20230710	2780	28.78	20230428	3915	-8.56	20230710	2135	67.68	20221013	3.61	N	046310	500	82 억		606265	N	N	0	N	00	N
89	20230717	090448	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3530	-45	5	-1.26	37007540	10526	4.46	3575	3585	3470	4645	2505	3575	3515.80	3.69	0	-1245	3721	3647	3581	3507	3441	3615	3475	82	1070	500	2500	5	1	16418641	580	12.21	1.18	12	0.06	289.00	3002.00	3915	20230710	-9.83	2135	20221013	65.34	3915	-9.83	20230710	2780	26.98	20230428	3915	-9.83	20230710	2135	65.34	20221013	3.61	N	046310	500	82 억		606265	N	N	0	N	00	N
90	20230714	160447	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3575	-90	5	-2.46	840745565	235671	66.47	3645	3655	3515	4760	2570	3665	3567.44	3.74	0	-8868	3778	3721	3653	3596	3528	3687	3562	82	1095	500	2560	5	1	16418641	587	12.37	1.19	12	1.44	289.00	3002.00	3915	20230710	-8.68	2135	20221013	67.45	3915	-8.68	20230710	2780	28.60	20230428	3915	-8.68	20230710	2135	67.45	20221013	3.55	N	046310	500	82 억		614137	N	N	0	N	00	N
91	20230714	150450	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3605	-60	5	-1.64	811539760	227519	64.17	3645	3655	3515	4760	2570	3665	3566.91	3.74	0	-6734	3778	3721	3653	3596	3528	3687	3562	82	1095	500	2560	5	1	16418641	592	12.47	1.20	12	1.39	289.00	3002.00	3915	20230710	-7.92	2135	20221013	68.85	3915	-7.92	20230710	2780	29.68	20230428	3915	-7.92	20230710	2135	68.85	20221013	3.55	N	046310	500	82 억		614137	N	N	0	N	00	N
92	20230714	140451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3615	-50	5	-1.36	738504840	207155	58.43	3645	3655	3515	4760	2570	3665	3564.98	3.74	0	-5319	3778	3721	3653	3596	3528	3687	3562	82	1095	500	2560	5	1	16418641	594	12.51	1.20	12	1.26	289.00	3002.00	3915	20230710	-7.66	2135	20221013	69.32	3915	-7.66	20230710	2780	30.04	20230428	3915	-7.66	20230710	2135	69.32	20221013	3.55	N	046310	500	82 억		614137	N	N	0	N	00	N
93	20230714	130446	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3600	-65	5	-1.77	701187665	196818	55.51	3645	3655	3515	4760	2570	3665	3562.61	3.74	0	-6354	3778	3721	3653	3596	3528	3687	3562	82	1095	500	2560	5	1	16418641	591	12.46	1.20	12	1.20	289.00	3002.00	3915	20230710	-8.05	2135	20221013	68.62	3915	-8.05	20230710	2780	29.50	20230428	3915	-8.05	20230710	2135	68.62	20221013	3.55	N	046310	500	82 억		614137	N	N	0	N	00	N
94	20230714	120446	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3560	-105	5	-2.86	675506795	189654	53.49	3645	3655	3515	4760	2570	3665	3561.78	3.74	0	-5431	3778	3721	3653	3596	3528	3687	3562	82	1095	500	2560	5	1	16418641	585	12.32	1.19	12	1.16	289.00	3002.00	3915	20230710	-9.07	2135	20221013	66.74	3915	-9.07	20230710	2780	28.06	20230428	3915	-9.07	20230710	2135	66.74	20221013	3.55	N	046310	500	82 억		614137	N	N	0	N	00	N
95	20230714	110449	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3605	-60	5	-1.64	499628340	140286	39.57	3645	3655	3515	4760	2570	3665	3561.49	3.74	0	-8955	3778	3721	3653	3596	3528	3687	3562	82	1095	500	2560	5	1	16418641	592	12.47	1.20	12	0.85	289.00	3002.00	3915	20230710	-7.92	2135	20221013	68.85	3915	-7.92	20230710	2780	29.68	20230428	3915	-7.92	20230710	2135	68.85	20221013	3.55	N	046310	500	82 억		614137	N	N	0	N	00	N
96	20230714	100451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3565	-100	5	-2.73	377645015	106179	29.95	3645	3655	3515	4760	2570	3665	3556.67	3.74	0	-23574	3778	3721	3653	3596	3528	3687	3562	82	1095	500	2560	5	1	16418641	585	12.34	1.19	12	0.65	289.00	3002.00	3915	20230710	-8.94	2135	20221013	66.98	3915	-8.94	20230710	2780	28.24	20230428	3915	-8.94	20230710	2135	66.98	20221013	3.55	N	046310	500	82 억		614137	N	N	0	N	00	N
97	20230714	090448	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3600	-65	5	-1.77	45976360	12723	3.59	3645	3655	3585	4760	2570	3665	3613.61	3.74	0	-2759	3778	3721	3653	3596	3528	3687	3562	82	1095	500	2560	5	1	16418641	591	12.46	1.20	12	0.08	289.00	3002.00	3915	20230710	-8.05	2135	20221013	68.62	3915	-8.05	20230710	2780	29.50	20230428	3915	-8.05	20230710	2135	68.62	20221013	3.55	N	046310	500	82 억		614137	N	N	0	N	00	N
98	20230713	160447	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3665	-40	5	-1.08	1287499605	353671	41.65	3705	3710	3585	4815	2595	3705	3640.35	3.95	0	-39109	3888	3796	3628	3536	3368	3842	3582	82	1110	500	2590	5	1	16418641	602	12.68	1.22	12	2.15	289.00	3002.00	3915	20230710	-6.39	2135	20221013	71.66	3915	-6.39	20230710	2780	31.83	20230428	3915	-6.39	20230710	2135	71.66	20221013	3.77	N	046310	500	82 억		649182	N	N	0	N	00	N
99	20230713	150442	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3635	-70	5	-1.89	1205629265	331209	39.00	3705	3710	3585	4815	2595	3705	3640.05	3.95	0	-31687	3888	3796	3628	3536	3368	3842	3582	82	1110	500	2590	5	1	16418641	597	12.58	1.21	12	2.02	289.00	3002.00	3915	20230710	-7.15	2135	20221013	70.26	3915	-7.15	20230710	2780	30.76	20230428	3915	-7.15	20230710	2135	70.26	20221013	3.77	N	046310	500	82 억		649182	N	N	0	N	00	N
100	20230713	140443	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3635	-70	5	-1.89	1120927770	307902	36.26	3705	3710	3585	4815	2595	3705	3640.50	3.95	0	-25904	3888	3796	3628	3536	3368	3842	3582	82	1110	500	2590	5	1	16418641	597	12.58	1.21	12	1.88	289.00	3002.00	3915	20230710	-7.15	2135	20221013	70.26	3915	-7.15	20230710	2780	30.76	20230428	3915	-7.15	20230710	2135	70.26	20221013	3.77	N	046310	500	82 억		649182	N	N	0	N	00	N
101	20230713	130445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3595	-110	5	-2.97	1012099540	277880	32.72	3705	3710	3585	4815	2595	3705	3642.18	3.95	0	-10116	3888	3796	3628	3536	3368	3842	3582	82	1110	500	2590	5	1	16418641	590	12.44	1.20	12	1.69	289.00	3002.00	3915	20230710	-8.17	2135	20221013	68.38	3915	-8.17	20230710	2780	29.32	20230428	3915	-8.17	20230710	2135	68.38	20221013	3.77	N	046310	500	82 억		649182	N	N	0	N	00	N
102	20230713	120441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3620	-85	5	-2.29	822687190	225288	26.53	3705	3710	3590	4815	2595	3705	3651.67	3.95	0	-9051	3888	3796	3628	3536	3368	3842	3582	82	1110	500	2590	5	1	16418641	594	12.53	1.21	12	1.37	289.00	3002.00	3915	20230710	-7.54	2135	20221013	69.56	3915	-7.54	20230710	2780	30.22	20230428	3915	-7.54	20230710	2135	69.56	20221013	3.77	N	046310	500	82 억		649182	N	N	0	N	00	N
103	20230713	110446	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3675	-30	5	-0.81	580647730	158428	18.66	3705	3710	3635	4815	2595	3705	3665.02	3.95	0	-11120	3888	3796	3628	3536	3368	3842	3582	82	1110	500	2590	5	1	16418641	603	12.72	1.22	12	0.96	289.00	3002.00	3915	20230710	-6.13	2135	20221013	72.13	3915	-6.13	20230710	2780	32.19	20230428	3915	-6.13	20230710	2135	72.13	20221013	3.77	N	046310	500	82 억		649182	N	N	0	N	00	N
104	20230713	100445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3685	-20	5	-0.54	435420175	118736	13.98	3705	3710	3635	4815	2595	3705	3667.07	3.95	0	-14667	3888	3796	3628	3536	3368	3842	3582	82	1110	500	2590	5	1	16418641	605	12.75	1.23	12	0.72	289.00	3002.00	3915	20230710	-5.87	2135	20221013	72.60	3915	-5.87	20230710	2780	32.55	20230428	3915	-5.87	20230710	2135	72.60	20221013	3.77	N	046310	500	82 억		649182	N	N	0	N	00	N
105	20230713	090404	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3655	-50	5	-1.35	98662090	26787	3.15	3705	3705	3655	4815	2595	3705	3683.07	3.95	0	-229	3888	3796	3628	3536	3368	3842	3582	82	1110	500	2590	5	1	16418641	600	12.65	1.22	12	0.16	289.00	3002.00	3915	20230710	-6.64	2135	20221013	71.19	3915	-6.64	20230710	2780	31.47	20230428	3915	-6.64	20230710	2135	71.19	20221013	3.77	N	046310	500	82 억		649182	N	N	0	N	00	N
106	20230712	160441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3705	270	2	7.86	3042305055	842518	222.48	3465	3720	3460	4465	2405	3435	3610.72	3.28	0	114187	3638	3536	3438	3336	3238	3487	3287	82	1030	500	2400	5	1	16418641	608	12.82	1.23	12	5.13	289.00	3002.00	3915	20230710	-5.36	2135	20221013	73.54	3915	-5.36	20230710	2780	33.27	20230428	3915	-5.36	20230710	2135	73.54	20221013	2.96	N	046310	500	82 억		538328	N	N	0	N	00	N
107	20230712	150439	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3685	250	2	7.28	2850646070	790731	208.81	3465	3705	3460	4465	2405	3435	3605.08	3.28	0	114112	3638	3536	3438	3336	3238	3487	3287	82	1030	500	2400	5	1	16418641	605	12.75	1.23	12	4.82	289.00	3002.00	3915	20230710	-5.87	2135	20221013	72.60	3915	-5.87	20230710	2780	32.55	20230428	3915	-5.87	20230710	2135	72.60	20221013	2.96	N	046310	500	82 억		538328	N	N	0	N	00	N
108	20230712	140437	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3635	200	2	5.82	2282918995	636003	167.95	3465	3660	3460	4465	2405	3435	3589.48	3.28	0	102402	3638	3536	3438	3336	3238	3487	3287	82	1030	500	2400	5	1	16418641	597	12.58	1.21	12	3.87	289.00	3002.00	3915	20230710	-7.15	2135	20221013	70.26	3915	-7.15	20230710	2780	30.76	20230428	3915	-7.15	20230710	2135	70.26	20221013	2.96	N	046310	500	82 억		538328	N	N	0	N	00	N
109	20230712	130440	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3630	195	2	5.68	1993630100	556191	146.87	3465	3660	3460	4465	2405	3435	3584.43	3.28	0	98618	3638	3536	3438	3336	3238	3487	3287	82	1030	500	2400	5	1	16418641	596	12.56	1.21	12	3.39	289.00	3002.00	3915	20230710	-7.28	2135	20221013	70.02	3915	-7.28	20230710	2780	30.58	20230428	3915	-7.28	20230710	2135	70.02	20221013	2.96	N	046310	500	82 억		538328	N	N	0	N	00	N
110	20230712	120441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3605	170	2	4.95	1859642860	519021	137.06	3465	3660	3460	4465	2405	3435	3582.98	3.28	0	86998	3638	3536	3438	3336	3238	3487	3287	82	1030	500	2400	5	1	16418641	592	12.47	1.20	12	3.16	289.00	3002.00	3915	20230710	-7.92	2135	20221013	68.85	3915	-7.92	20230710	2780	29.68	20230428	3915	-7.92	20230710	2135	68.85	20221013	2.96	N	046310	500	82 억		538328	N	N	0	N	00	N
111	20230712	110440	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3615	180	2	5.24	1743241185	486761	128.54	3465	3660	3460	4465	2405	3435	3581.31	3.28	0	95587	3638	3536	3438	3336	3238	3487	3287	82	1030	500	2400	5	1	16418641	594	12.51	1.20	12	2.96	289.00	3002.00	3915	20230710	-7.66	2135	20221013	69.32	3915	-7.66	20230710	2780	30.04	20230428	3915	-7.66	20230710	2135	69.32	20221013	2.96	N	046310	500	82 억		538328	N	N	0	N	00	N
112	20230712	100442	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3580	145	2	4.22	1485874055	415178	109.64	3465	3660	3460	4465	2405	3435	3578.88	3.28	0	69182	3638	3536	3438	3336	3238	3487	3287	82	1030	500	2400	5	1	16418641	588	12.39	1.19	12	2.53	289.00	3002.00	3915	20230710	-8.56	2135	20221013	67.68	3915	-8.56	20230710	2780	28.78	20230428	3915	-8.56	20230710	2135	67.68	20221013	2.96	N	046310	500	82 억		538328	N	N	0	N	00	N
113	20230712	090441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3535	100	2	2.91	200406610	57168	15.10	3465	3535	3460	4465	2405	3435	3505.57	3.28	0	27828	3638	3536	3438	3336	3238	3487	3287	82	1030	500	2400	5	1	16418641	580	12.23	1.18	12	0.35	289.00	3002.00	3915	20230710	-9.71	2135	20221013	65.57	3915	-9.71	20230710	2780	27.16	20230428	3915	-9.71	20230710	2135	65.57	20221013	2.96	N	046310	500	82 억		538328	N	N	0	N	00	N
114	20230711	160435	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3435	-45	5	-1.29	1300383550	376671	6.58	3480	3540	3340	4520	2440	3480	3452.35	2.93	0	59958	4126	3802	3591	3267	3056	3965	3430	82	1040	500	2430	5	1	16418641	564	11.89	1.14	12	2.29	289.00	3002.00	3915	20230710	-12.26	2135	20221013	60.89	3915	-12.26	20230710	2780	23.56	20230428	3915	-12.26	20230710	2135	60.89	20221013	2.92	N	046310	500	82 억		480277	N	N	0	N	00	N
115	20230711	150434	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3415	-65	5	-1.87	1272988020	368656	6.44	3480	3540	3340	4520	2440	3480	3453.05	2.93	0	59657	4126	3802	3591	3267	3056	3965	3430	82	1040	500	2430	5	1	16418641	561	11.82	1.14	12	2.25	289.00	3002.00	3915	20230710	-12.77	2135	20221013	59.95	3915	-12.77	20230710	2780	22.84	20230428	3915	-12.77	20230710	2135	59.95	20221013	2.92	N	046310	500	82 억		480277	N	N	0	N	00	N
116	20230711	140433	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3405	-75	5	-2.16	1058929490	305415	5.33	3480	3540	3390	4520	2440	3480	3467.18	2.93	0	33537	4126	3802	3591	3267	3056	3965	3430	82	1040	500	2430	5	1	16418641	559	11.78	1.13	12	1.86	289.00	3002.00	3915	20230710	-13.03	2135	20221013	59.48	3915	-13.03	20230710	2780	22.48	20230428	3915	-13.03	20230710	2135	59.48	20221013	2.92	N	046310	500	82 억		480277	N	N	0	N	00	N
117	20230711	130426	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	-50	5	-1.44	927736420	266967	4.66	3480	3540	3415	4520	2440	3480	3475.10	2.93	0	36619	4126	3802	3591	3267	3056	3965	3430	82	1040	500	2430	5	1	16418641	563	11.87	1.14	12	1.63	289.00	3002.00	3915	20230710	-12.39	2135	20221013	60.66	3915	-12.39	20230710	2780	23.38	20230428	3915	-12.39	20230710	2135	60.66	20221013	2.92	N	046310	500	82 억		480277	N	N	0	N	00	N
118	20230711	120437	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3460	-20	5	-0.57	756938400	217214	3.79	3480	3540	3445	4520	2440	3480	3484.76	2.93	0	33082	4126	3802	3591	3267	3056	3965	3430	82	1040	500	2430	5	1	16418641	568	11.97	1.15	12	1.32	289.00	3002.00	3915	20230710	-11.62	2135	20221013	62.06	3915	-11.62	20230710	2780	24.46	20230428	3915	-11.62	20230710	2135	62.06	20221013	2.92	N	046310	500	82 억		480277	N	N	0	N	00	N
119	20230711	110439	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3465	-15	5	-0.43	616330225	176504	3.08	3480	3540	3465	4520	2440	3480	3491.88	2.93	0	33608	4126	3802	3591	3267	3056	3965	3430	82	1040	500	2430	5	1	16418641	569	11.99	1.15	12	1.08	289.00	3002.00	3915	20230710	-11.49	2135	20221013	62.30	3915	-11.49	20230710	2780	24.64	20230428	3915	-11.49	20230710	2135	62.30	20221013	2.92	N	046310	500	82 억		480277	N	N	0	N	00	N
120	20230711	100437	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3495	15	2	0.43	473756090	135547	2.37	3480	3540	3465	4520	2440	3480	3495.14	2.93	0	34332	4126	3802	3591	3267	3056	3965	3430	82	1040	500	2430	5	1	16418641	574	12.09	1.16	12	0.83	289.00	3002.00	3915	20230710	-10.73	2135	20221013	63.70	3915	-10.73	20230710	2780	25.72	20230428	3915	-10.73	20230710	2135	63.70	20221013	2.92	N	046310	500	82 억		480277	N	N	0	N	00	N
121	20230711	090436	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3500	20	2	0.57	101917090	29231	0.51	3480	3505	3475	4520	2440	3480	3486.61	2.93	0	4216	4126	3802	3591	3267	3056	3965	3430	82	1040	500	2430	5	1	16418641	575	12.11	1.17	12	0.18	289.00	3002.00	3915	20230710	-10.60	2135	20221013	63.93	3915	-10.60	20230710	2780	25.90	20230428	3915	-10.60	20230710	2135	63.93	20221013	2.92	N	046310	500	82 억		480277	N	N	0	N	00	N
122	20230710	160434	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	3480	65	2	1.90	20950227450	5710633	8851.64	3415	3915	3380	4435	2395	3415	3668.66	3.61	0	-110953	3471	3442	3406	3377	3341	3447	3382	82	1020	500	2390	5	1	16418641	571	12.04	1.16	12	34.78	289.00	3002.00	3915	20230710	-11.11	2135	20221013	63.00	3915	-11.11	20230710	2780	25.18	20230428	3915	-11.11	20230710	2135	63.00	20221013	3.02	N	046310	500	82 억		593518	N	N	0	N	00	N
123	20230710	150433	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	3510	95	2	2.78	20575848275	5602972	8684.76	3415	3915	3380	4435	2395	3415	3672.31	3.61	0	-123877	3471	3442	3406	3377	3341	3447	3382	82	1020	500	2390	5	1	16418641	576	12.15	1.17	12	34.13	289.00	3002.00	3915	20230710	-10.34	2135	20221013	64.40	3915	-10.34	20230710	2780	26.26	20230428	3915	-10.34	20230710	2135	64.40	20221013	3.02	N	046310	500	82 억		593518	N	N	0	N	00	N
124	20230710	140430	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	3545	130	2	3.81	20017103805	5443966	8438.29	3415	3915	3380	4435	2395	3415	3676.93	3.61	0	-168159	3471	3442	3406	3377	3341	3447	3382	82	1020	500	2390	5	1	16418641	582	12.27	1.18	12	33.16	289.00	3002.00	3915	20230710	-9.45	2135	20221013	66.04	3915	-9.45	20230710	2780	27.52	20230428	3915	-9.45	20230710	2135	66.04	20221013	3.02	N	046310	500	82 억		593518	N	N	0	N	00	N
125	20230710	130427	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	3505	90	2	2.64	19128492980	5190483	8045.39	3415	3915	3380	4435	2395	3415	3685.30	3.61	0	-225698	3471	3442	3406	3377	3341	3447	3382	82	1020	500	2390	5	1	16418641	575	12.13	1.17	12	31.61	289.00	3002.00	3915	20230710	-10.47	2135	20221013	64.17	3915	-10.47	20230710	2780	26.08	20230428	3915	-10.47	20230710	2135	64.17	20221013	3.02	N	046310	500	82 억		593518	N	N	0	N	00	N
126	20230710	120434	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	3650	235	2	6.88	10982232910	2988200	4631.79	3415	3915	3380	4435	2395	3415	3675.20	3.61	0	-144704	3471	3442	3406	3377	3341	3447	3382	82	1020	500	2390	5	1	16418641	599	12.63	1.22	12	18.20	289.00	3002.00	3915	20230710	-6.77	2135	20221013	70.96	3915	-6.77	20230710	2780	31.29	20230428	3915	-6.77	20230710	2135	70.96	20221013	3.02	N	046310	500	82 억		593518	N	N	0	N	00	N
127	20230710	110436	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	3885	470	2	13.76	5388368445	1443634	2237.67	3415	3885	3380	4435	2395	3415	3732.51	3.61	0	-100302	3471	3442	3406	3377	3341	3447	3382	82	1020	500	2390	5	1	16418641	638	13.44	1.29	12	8.79	289.00	3002.00	3885	20230710	0.00	2135	20221013	81.97	3885	0.00	20230710	2780	39.75	20230428	3885	0.00	20230710	2135	81.97	20221013	3.02	N	046310	500	82 억		593518	N	N	0	N	00	N
128	20230710	100435	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3545	130	2	3.81	316315295	90314	139.99	3415	3555	3380	4435	2395	3415	3502.41	3.61	0	1346	3471	3442	3406	3377	3341	3447	3382	82	1020	500	2390	5	1	16418641	582	12.27	1.18	12	0.55	289.00	3002.00	3850	20230222	-7.92	2135	20221013	66.04	3850	-7.92	20230222	2780	27.52	20230428	3850	-7.92	20230222	2135	66.04	20221013	3.02	N	046310	500	82 억		593518	N	N	0	N	00	N
129	20230710	090431	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3410	-5	5	-0.15	7003985	2054	3.18	3415	3415	3390	4435	2395	3415	3409.88	3.61	0	-708	3471	3442	3406	3377	3341	3447	3382	82	1020	500	2390	5	1	16418641	560	11.80	1.14	12	0.01	289.00	3002.00	3850	20230222	-11.43	2135	20221013	59.72	3850	-11.43	20230222	2780	22.66	20230428	3850	-11.43	20230222	2135	59.72	20221013	3.02	N	046310	500	82 억		593518	N	N	0	N	00	N
130	20230707	160428	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3415	-35	5	-1.01	219236635	64515	45.81	3415	3435	3370	4485	2415	3450	3398.15	3.75	0	-22854	3610	3530	3445	3365	3280	3570	3405	82	1035	500	2410	5	1	16418641	561	11.82	1.14	12	0.39	289.00	3002.00	3850	20230222	-11.30	2135	20221013	59.95	3850	-11.30	20230222	2780	22.84	20230428	3850	-11.30	20230222	2135	59.95	20221013	3.00	N	046310	500	82 억		616102	N	N	0	N	00	N
131	20230707	150430	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3410	-40	5	-1.16	196691675	57881	41.10	3415	3435	3370	4485	2415	3450	3398.12	3.75	0	-22495	3610	3530	3445	3365	3280	3570	3405	82	1035	500	2410	5	1	16418641	560	11.80	1.14	12	0.35	289.00	3002.00	3850	20230222	-11.43	2135	20221013	59.72	3850	-11.43	20230222	2780	22.66	20230428	3850	-11.43	20230222	2135	59.72	20221013	3.00	N	046310	500	82 억		616102	N	N	0	N	00	N
132	20230707	140437	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3395	-55	5	-1.59	175414060	51646	36.67	3415	3435	3370	4485	2415	3450	3396.37	3.75	0	-18364	3610	3530	3445	3365	3280	3570	3405	82	1035	500	2410	5	1	16418641	557	11.75	1.13	12	0.31	289.00	3002.00	3850	20230222	-11.82	2135	20221013	59.02	3850	-11.82	20230222	2780	22.12	20230428	3850	-11.82	20230222	2135	59.02	20221013	3.00	N	046310	500	82 억		616102	N	N	0	N	00	N
133	20230707	130433	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3405	-45	5	-1.30	152251035	44812	31.82	3415	3435	3370	4485	2415	3450	3397.43	3.75	0	-16300	3610	3530	3445	3365	3280	3570	3405	82	1035	500	2410	5	1	16418641	559	11.78	1.13	12	0.27	289.00	3002.00	3850	20230222	-11.56	2135	20221013	59.48	3850	-11.56	20230222	2780	22.48	20230428	3850	-11.56	20230222	2135	59.48	20221013	3.00	N	046310	500	82 억		616102	N	N	0	N	00	N
134	20230707	120433	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3405	-45	5	-1.30	127907880	37655	26.74	3415	3435	3370	4485	2415	3450	3396.70	3.75	0	-11903	3610	3530	3445	3365	3280	3570	3405	82	1035	500	2410	5	1	16418641	559	11.78	1.13	12	0.23	289.00	3002.00	3850	20230222	-11.56	2135	20221013	59.48	3850	-11.56	20230222	2780	22.48	20230428	3850	-11.56	20230222	2135	59.48	20221013	3.00	N	046310	500	82 억		616102	N	N	0	N	00	N
135	20230707	110434	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3390	-60	5	-1.74	97710660	28726	20.40	3415	3435	3370	4485	2415	3450	3401.30	3.75	0	-10257	3610	3530	3445	3365	3280	3570	3405	82	1035	500	2410	5	1	16418641	557	11.73	1.13	12	0.17	289.00	3002.00	3850	20230222	-11.95	2135	20221013	58.78	3850	-11.95	20230222	2780	21.94	20230428	3850	-11.95	20230222	2135	58.78	20221013	3.00	N	046310	500	82 억		616102	N	N	0	N	00	N
136	20230707	100430	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3405	-45	5	-1.30	64012220	18787	13.34	3415	3435	3375	4485	2415	3450	3407.03	3.75	0	-8451	3610	3530	3445	3365	3280	3570	3405	82	1035	500	2410	5	1	16418641	559	11.78	1.13	12	0.11	289.00	3002.00	3850	20230222	-11.56	2135	20221013	59.48	3850	-11.56	20230222	2780	22.48	20230428	3850	-11.56	20230222	2135	59.48	20221013	3.00	N	046310	500	82 억		616102	N	N	0	N	00	N
137	20230707	090429	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3415	-35	5	-1.01	13527475	3971	2.82	3415	3415	3385	4485	2415	3450	3405.46	3.75	0	-2684	3610	3530	3445	3365	3280	3570	3405	82	1035	500	2410	5	1	16418641	561	11.82	1.14	12	0.02	289.00	3002.00	3850	20230222	-11.30	2135	20221013	59.95	3850	-11.30	20230222	2780	22.84	20230428	3850	-11.30	20230222	2135	59.95	20221013	3.00	N	046310	500	82 억		616102	N	N	0	N	00	N
138	20230706	160430	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3450	20	2	0.58	462526275	133781	217.75	3430	3525	3360	4455	2405	3430	3457.35	3.86	0	-17095	3576	3502	3461	3387	3346	3482	3367	82	1025	500	2400	5	1	16418641	566	11.94	1.15	12	0.81	289.00	3002.00	3850	20230222	-10.39	2135	20221013	61.59	3850	-10.39	20230222	2780	24.10	20230428	3850	-10.39	20230222	2135	61.59	20221013	2.94	N	046310	500	82 억		633646	N	N	0	N	00	N
139	20230706	150430	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	0	3	0.00	418734050	120991	196.94	3430	3525	3360	4455	2405	3430	3460.87	3.86	0	-18803	3576	3502	3461	3387	3346	3482	3367	82	1025	500	2400	5	1	16418641	563	11.87	1.14	12	0.74	289.00	3002.00	3850	20230222	-10.91	2135	20221013	60.66	3850	-10.91	20230222	2780	23.38	20230428	3850	-10.91	20230222	2135	60.66	20221013	2.94	N	046310	500	82 억		633646	N	N	0	N	00	N
140	20230706	140430	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3465	35	2	1.02	356916070	103191	167.96	3430	3525	3360	4455	2405	3430	3458.79	3.86	0	-17269	3576	3502	3461	3387	3346	3482	3367	82	1025	500	2400	5	1	16418641	569	11.99	1.15	12	0.63	289.00	3002.00	3850	20230222	-10.00	2135	20221013	62.30	3850	-10.00	20230222	2780	24.64	20230428	3850	-10.00	20230222	2135	62.30	20221013	2.94	N	046310	500	82 억		633646	N	N	0	N	00	N
141	20230706	130429	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3480	50	2	1.46	303970045	87887	143.05	3430	3525	3360	4455	2405	3430	3458.65	3.86	0	-17660	3576	3502	3461	3387	3346	3482	3367	82	1025	500	2400	5	1	16418641	571	12.04	1.16	12	0.54	289.00	3002.00	3850	20230222	-9.61	2135	20221013	63.00	3850	-9.61	20230222	2780	25.18	20230428	3850	-9.61	20230222	2135	63.00	20221013	2.94	N	046310	500	82 억		633646	N	N	0	N	00	N
142	20230706	120429	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3460	30	2	0.87	149808185	43657	71.06	3430	3485	3360	4455	2405	3430	3431.48	3.86	0	-16375	3576	3502	3461	3387	3346	3482	3367	82	1025	500	2400	5	1	16418641	568	11.97	1.15	12	0.27	289.00	3002.00	3850	20230222	-10.13	2135	20221013	62.06	3850	-10.13	20230222	2780	24.46	20230428	3850	-10.13	20230222	2135	62.06	20221013	2.94	N	046310	500	82 억		633646	N	N	0	N	00	N
143	20230706	110433	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3460	30	2	0.87	126551465	36919	60.09	3430	3485	3360	4455	2405	3430	3427.81	3.86	0	-14195	3576	3502	3461	3387	3346	3482	3367	82	1025	500	2400	5	1	16418641	568	11.97	1.15	12	0.22	289.00	3002.00	3850	20230222	-10.13	2135	20221013	62.06	3850	-10.13	20230222	2780	24.46	20230428	3850	-10.13	20230222	2135	62.06	20221013	2.94	N	046310	500	82 억		633646	N	N	0	N	00	N
144	20230706	100429	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	0	3	0.00	73430555	21536	35.05	3430	3460	3360	4455	2405	3430	3409.66	3.86	0	-8704	3576	3502	3461	3387	3346	3482	3367	82	1025	500	2400	5	1	16418641	563	11.87	1.14	12	0.13	289.00	3002.00	3850	20230222	-10.91	2135	20221013	60.66	3850	-10.91	20230222	2780	23.38	20230428	3850	-10.91	20230222	2135	60.66	20221013	2.94	N	046310	500	82 억		633646	N	N	0	N	00	N
145	20230706	090430	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3395	-35	5	-1.02	5008200	1471	2.39	3430	3430	3395	4455	2405	3430	3404.61	3.86	0	-1262	3576	3502	3461	3387	3346	3482	3367	82	1025	500	2400	5	1	16418641	557	11.75	1.13	12	0.01	289.00	3002.00	3850	20230222	-11.82	2135	20221013	59.02	3850	-11.82	20230222	2780	22.12	20230428	3850	-11.82	20230222	2135	59.02	20221013	2.94	N	046310	500	82 억		633646	N	N	0	N	00	N
146	20230705	160428	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	-55	5	-1.58	212050730	61437	69.43	3485	3535	3420	4530	2440	3485	3451.62	4.02	0	-25302	3581	3532	3481	3432	3381	3557	3457	82	1045	500	2430	5	1	16418641	563	11.87	1.14	12	0.37	289.00	3002.00	3850	20230222	-10.91	2135	20221013	60.66	3850	-10.91	20230222	2780	23.38	20230428	3850	-10.91	20230222	2135	60.66	20221013	2.93	N	046310	500	82 억		659690	N	N	0	N	00	N
147	20230705	150427	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3440	-45	5	-1.29	200972610	58208	65.78	3485	3535	3420	4530	2440	3485	3452.66	4.02	0	-24377	3581	3532	3481	3432	3381	3557	3457	82	1045	500	2430	5	1	16418641	565	11.90	1.15	12	0.35	289.00	3002.00	3850	20230222	-10.65	2135	20221013	61.12	3850	-10.65	20230222	2780	23.74	20230428	3850	-10.65	20230222	2135	61.12	20221013	2.93	N	046310	500	82 억		659690	N	N	0	N	00	N
148	20230705	140422	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3440	-45	5	-1.29	169991855	49169	55.57	3485	3535	3425	4530	2440	3485	3457.30	4.02	0	-21235	3581	3532	3481	3432	3381	3557	3457	82	1045	500	2430	5	1	16418641	565	11.90	1.15	12	0.30	289.00	3002.00	3850	20230222	-10.65	2135	20221013	61.12	3850	-10.65	20230222	2780	23.74	20230428	3850	-10.65	20230222	2135	61.12	20221013	2.93	N	046310	500	82 억		659690	N	N	0	N	00	N
149	20230705	130423	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3465	-20	5	-0.57	136143585	39344	44.47	3485	3535	3425	4530	2440	3485	3460.34	4.02	0	-18284	3581	3532	3481	3432	3381	3557	3457	82	1045	500	2430	5	1	16418641	569	11.99	1.15	12	0.24	289.00	3002.00	3850	20230222	-10.00	2135	20221013	62.30	3850	-10.00	20230222	2780	24.64	20230428	3850	-10.00	20230222	2135	62.30	20221013	2.93	N	046310	500	82 억		659690	N	N	0	N	00	N
150	20230705	120422	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3470	-15	5	-0.43	123836530	35777	40.43	3485	3535	3425	4530	2440	3485	3461.34	4.02	0	-16299	3581	3532	3481	3432	3381	3557	3457	82	1045	500	2430	5	1	16418641	570	12.01	1.16	12	0.22	289.00	3002.00	3850	20230222	-9.87	2135	20221013	62.53	3850	-9.87	20230222	2780	24.82	20230428	3850	-9.87	20230222	2135	62.53	20221013	2.93	N	046310	500	82 억		659690	N	N	0	N	00	N
151	20230705	110426	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3440	-45	5	-1.29	104736975	30235	34.17	3485	3535	3425	4530	2440	3485	3464.10	4.02	0	-12303	3581	3532	3481	3432	3381	3557	3457	82	1045	500	2430	5	1	16418641	565	11.90	1.15	12	0.18	289.00	3002.00	3850	20230222	-10.65	2135	20221013	61.12	3850	-10.65	20230222	2780	23.74	20230428	3850	-10.65	20230222	2135	61.12	20221013	2.93	N	046310	500	82 억		659690	N	N	0	N	00	N
152	20230705	100424	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3470	-15	5	-0.43	70472380	20272	22.91	3485	3535	3430	4530	2440	3485	3476.34	4.02	0	-7961	3581	3532	3481	3432	3381	3557	3457	82	1045	500	2430	5	1	16418641	570	12.01	1.16	12	0.12	289.00	3002.00	3850	20230222	-9.87	2135	20221013	62.53	3850	-9.87	20230222	2780	24.82	20230428	3850	-9.87	20230222	2135	62.53	20221013	2.93	N	046310	500	82 억		659690	N	N	0	N	00	N
153	20230705	090423	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3520	35	2	1.00	8982775	2571	2.91	3485	3535	3485	4530	2440	3485	3493.88	4.02	0	48	3581	3532	3481	3432	3381	3557	3457	82	1045	500	2430	5	1	16418641	578	12.18	1.17	12	0.02	289.00	3002.00	3850	20230222	-8.57	2135	20221013	64.87	3850	-8.57	20230222	2780	26.62	20230428	3850	-8.57	20230222	2135	64.87	20221013	2.93	N	046310	500	82 억		659690	N	N	0	N	00	N
154	20230704	160423	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3485	60	2	1.75	307568155	88458	64.23	3450	3530	3430	4450	2400	3425	3476.99	4.08	0	-9403	3491	3457	3416	3382	3341	3475	3400	82	1025	500	2390	5	1	16418641	572	12.06	1.16	12	0.54	289.00	3002.00	3850	20230222	-9.48	2135	20221013	63.23	3850	-9.48	20230222	2780	25.36	20230428	3850	-9.48	20230222	2135	63.23	20221013	2.94	N	046310	500	82 억		669415	N	N	0	N	00	N
155	20230704	150418	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3480	55	2	1.61	294375425	84671	61.48	3450	3530	3430	4450	2400	3425	3476.70	4.08	0	-8985	3491	3457	3416	3382	3341	3475	3400	82	1025	500	2390	5	1	16418641	571	12.04	1.16	12	0.52	289.00	3002.00	3850	20230222	-9.61	2135	20221013	63.00	3850	-9.61	20230222	2780	25.18	20230428	3850	-9.61	20230222	2135	63.00	20221013	2.94	N	046310	500	82 억		669415	N	N	0	N	00	N
156	20230704	140422	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3465	40	2	1.17	281594250	80997	58.81	3450	3530	3430	4450	2400	3425	3476.61	4.08	0	-9214	3491	3457	3416	3382	3341	3475	3400	82	1025	500	2390	5	1	16418641	569	11.99	1.15	12	0.49	289.00	3002.00	3850	20230222	-10.00	2135	20221013	62.30	3850	-10.00	20230222	2780	24.64	20230428	3850	-10.00	20230222	2135	62.30	20221013	2.94	N	046310	500	82 억		669415	N	N	0	N	00	N
157	20230704	130416	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3475	50	2	1.46	247991490	71329	51.79	3450	3530	3430	4450	2400	3425	3476.73	4.08	0	-7787	3491	3457	3416	3382	3341	3475	3400	82	1025	500	2390	5	1	16418641	571	12.02	1.16	12	0.43	289.00	3002.00	3850	20230222	-9.74	2135	20221013	62.76	3850	-9.74	20230222	2780	25.00	20230428	3850	-9.74	20230222	2135	62.76	20221013	2.94	N	046310	500	82 억		669415	N	N	0	N	00	N
158	20230704	120419	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3465	40	2	1.17	222825455	64085	46.53	3450	3530	3430	4450	2400	3425	3477.04	4.08	0	-7819	3491	3457	3416	3382	3341	3475	3400	82	1025	500	2390	5	1	16418641	569	11.99	1.15	12	0.39	289.00	3002.00	3850	20230222	-10.00	2135	20221013	62.30	3850	-10.00	20230222	2780	24.64	20230428	3850	-10.00	20230222	2135	62.30	20221013	2.94	N	046310	500	82 억		669415	N	N	0	N	00	N
159	20230704	110415	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3470	45	2	1.31	194112185	55780	40.50	3450	3530	3430	4450	2400	3425	3479.97	4.08	0	-7813	3491	3457	3416	3382	3341	3475	3400	82	1025	500	2390	5	1	16418641	570	12.01	1.16	12	0.34	289.00	3002.00	3850	20230222	-9.87	2135	20221013	62.53	3850	-9.87	20230222	2780	24.82	20230428	3850	-9.87	20230222	2135	62.53	20221013	2.94	N	046310	500	82 억		669415	N	N	0	N	00	N
160	20230704	100414	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3465	40	2	1.17	151790190	43499	31.58	3450	3530	3445	4450	2400	3425	3489.52	4.08	0	-7718	3491	3457	3416	3382	3341	3475	3400	82	1025	500	2390	5	1	16418641	569	11.99	1.15	12	0.26	289.00	3002.00	3850	20230222	-10.00	2135	20221013	62.30	3850	-10.00	20230222	2780	24.64	20230428	3850	-10.00	20230222	2135	62.30	20221013	2.94	N	046310	500	82 억		669415	N	N	0	N	00	N
161	20230704	090415	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3495	70	2	2.04	18366565	5298	3.85	3450	3495	3445	4450	2400	3425	3466.77	4.08	0	-376	3491	3457	3416	3382	3341	3475	3400	82	1025	500	2390	5	1	16418641	574	12.09	1.16	12	0.03	289.00	3002.00	3850	20230222	-9.22	2135	20221013	63.70	3850	-9.22	20230222	2780	25.72	20230428	3850	-9.22	20230222	2135	63.70	20221013	2.94	N	046310	500	82 억		669415	N	N	0	N	00	N
162	20230703	160411	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3425	65	2	1.93	472128505	137659	164.76	3375	3450	3375	4365	2355	3360	3429.83	3.88	0	33065	3440	3400	3355	3315	3270	3420	3335	82	1005	500	2350	5	1	16418641	562	11.85	1.14	12	0.84	289.00	3002.00	3850	20230222	-11.04	2135	20221013	60.42	3850	-11.04	20230222	2780	23.20	20230428	3850	-11.04	20230222	2135	60.42	20221013	2.87	N	046310	500	82 억		637103	N	N	0	N	00	N
163	20230703	150414	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	70	2	2.08	435567120	126979	151.98	3375	3450	3375	4365	2355	3360	3430.31	3.88	0	31492	3440	3400	3355	3315	3270	3420	3335	82	1005	500	2350	5	1	16418641	563	11.87	1.14	12	0.77	289.00	3002.00	3850	20230222	-10.91	2135	20221013	60.66	3850	-10.91	20230222	2780	23.38	20230428	3850	-10.91	20230222	2135	60.66	20221013	2.87	N	046310	500	82 억		637103	N	N	0	N	00	N
164	20230703	140413	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3445	85	2	2.53	362415255	105660	126.46	3375	3450	3375	4365	2355	3360	3430.11	3.88	0	27506	3440	3400	3355	3315	3270	3420	3335	82	1005	500	2350	5	1	16418641	566	11.92	1.15	12	0.64	289.00	3002.00	3850	20230222	-10.52	2135	20221013	61.36	3850	-10.52	20230222	2780	23.92	20230428	3850	-10.52	20230222	2135	61.36	20221013	2.87	N	046310	500	82 억		637103	N	N	0	N	00	N
165	20230703	130413	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3450	90	2	2.68	337293370	98366	117.73	3375	3450	3375	4365	2355	3360	3429.06	3.88	0	29116	3440	3400	3355	3315	3270	3420	3335	82	1005	500	2350	5	1	16418641	566	11.94	1.15	12	0.60	289.00	3002.00	3850	20230222	-10.39	2135	20221013	61.59	3850	-10.39	20230222	2780	24.10	20230428	3850	-10.39	20230222	2135	61.59	20221013	2.87	N	046310	500	82 억		637103	N	N	0	N	00	N
166	20230703	120414	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3425	65	2	1.93	275674495	80438	96.27	3375	3450	3375	4365	2355	3360	3427.28	3.88	0	18384	3440	3400	3355	3315	3270	3420	3335	82	1005	500	2350	5	1	16418641	562	11.85	1.14	12	0.49	289.00	3002.00	3850	20230222	-11.04	2135	20221013	60.42	3850	-11.04	20230222	2780	23.20	20230428	3850	-11.04	20230222	2135	60.42	20221013	2.87	N	046310	500	82 억		637103	N	N	0	N	00	N
167	20230703	110412	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3430	70	2	2.08	210186190	61272	73.33	3375	3450	3375	4365	2355	3360	3430.54	3.88	0	15346	3440	3400	3355	3315	3270	3420	3335	82	1005	500	2350	5	1	16418641	563	11.87	1.14	12	0.37	289.00	3002.00	3850	20230222	-10.91	2135	20221013	60.66	3850	-10.91	20230222	2780	23.38	20230428	3850	-10.91	20230222	2135	60.66	20221013	2.87	N	046310	500	82 억		637103	N	N	0	N	00	N
168	20230703	100405	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3440	80	2	2.38	139797050	40795	48.83	3375	3450	3375	4365	2355	3360	3427.05	3.88	0	11762	3440	3400	3355	3315	3270	3420	3335	82	1005	500	2350	5	1	16418641	565	11.90	1.15	12	0.25	289.00	3002.00	3850	20230222	-10.65	2135	20221013	61.12	3850	-10.65	20230222	2780	23.74	20230428	3850	-10.65	20230222	2135	61.12	20221013	2.87	N	046310	500	82 억		637103	N	N	0	N	00	N
169	20230703	090407	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3435	75	2	2.23	17124080	5049	6.04	3375	3435	3375	4365	2355	3360	3392.47	3.88	0	154	3440	3400	3355	3315	3270	3420	3335	82	1005	500	2350	5	1	16418641	564	11.89	1.14	12	0.03	289.00	3002.00	3850	20230222	-10.78	2135	20221013	60.89	3850	-10.78	20230222	2780	23.56	20230428	3850	-10.78	20230222	2135	60.89	20221013	2.87	N	046310	500	82 억		637103	N	N	0	N	00	N