KissMeData/060540/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	160552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	140	2	6.45	531251365	233230	210.06	2215	2310	2175	2820	1520	2170	2277.80	3.41	0	16944	2260	2215	2155	2110	2050	2237	2132	131	650	500	1560	5	1	26133306	604	6.60	0.60	12	0.89	350.00	3834.00	2790	20220816	-17.20	1865	20221013	23.86	2690	-14.13	20230510	1997	15.67	20230726	2790	-17.20	20220816	1865	23.86	20221013	4.22	N	060540	500	130 억		890988	N	N	0	N	00	N
3	20230731	150553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2300	130	2	5.99	473275755	208010	187.35	2215	2310	2175	2820	1520	2170	2275.25	3.41	0	13364	2260	2215	2155	2110	2050	2237	2132	131	650	500	1560	5	1	26133306	601	6.57	0.60	12	0.80	350.00	3834.00	2790	20220816	-17.56	1865	20221013	23.32	2690	-14.50	20230510	1997	15.17	20230726	2790	-17.56	20220816	1865	23.32	20221013	4.22	N	060540	500	130 억		890988	N	N	0	N	00	N
4	20230731	140555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2295	125	2	5.76	451797650	198662	178.93	2215	2310	2175	2820	1520	2170	2274.20	3.41	0	10540	2260	2215	2155	2110	2050	2237	2132	131	650	500	1560	5	1	26133306	600	6.56	0.60	12	0.76	350.00	3834.00	2790	20220816	-17.74	1865	20221013	23.06	2690	-14.68	20230510	1997	14.92	20230726	2790	-17.74	20220816	1865	23.06	20221013	4.22	N	060540	500	130 억		890988	N	N	0	N	00	N
5	20230731	130554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	120	2	5.53	427682405	188116	169.43	2215	2310	2175	2820	1520	2170	2273.50	3.41	0	6508	2260	2215	2155	2110	2050	2237	2132	131	650	500	1560	5	1	26133306	598	6.54	0.60	12	0.72	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.22	N	060540	500	130 억		890988	N	N	0	N	00	N
6	20230731	120600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2295	125	2	5.76	335665035	148010	133.31	2215	2310	2175	2820	1520	2170	2267.85	3.41	0	-2897	2260	2215	2155	2110	2050	2237	2132	131	650	500	1560	5	1	26133306	600	6.56	0.60	12	0.57	350.00	3834.00	2790	20220816	-17.74	1865	20221013	23.06	2690	-14.68	20230510	1997	14.92	20230726	2790	-17.74	20220816	1865	23.06	20221013	4.22	N	060540	500	130 억		890988	N	N	0	N	00	N
7	20230731	110603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	115	2	5.30	268822050	118867	107.06	2215	2310	2175	2820	1520	2170	2261.54	3.41	0	-8719	2260	2215	2155	2110	2050	2237	2132	131	650	500	1560	5	1	26133306	597	6.53	0.60	12	0.45	350.00	3834.00	2790	20220816	-18.10	1865	20221013	22.52	2690	-15.06	20230510	1997	14.42	20230726	2790	-18.10	20220816	1865	22.52	20221013	4.22	N	060540	500	130 억		890988	N	N	0	N	00	N
8	20230731	100601	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	120	2	5.53	233818095	103605	93.31	2215	2305	2175	2820	1520	2170	2256.82	3.41	0	-7833	2260	2215	2155	2110	2050	2237	2132	131	650	500	1560	5	1	26133306	598	6.54	0.60	12	0.40	350.00	3834.00	2790	20220816	-17.92	1865	20221013	22.79	2690	-14.87	20230510	1997	14.67	20230726	2790	-17.92	20220816	1865	22.79	20221013	4.22	N	060540	500	130 억		890988	N	N	0	N	00	N
9	20230731	090552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2175	5	2	0.23	18950840	8576	7.72	2215	2215	2175	2820	1520	2170	2209.75	3.41	0	-1508	2260	2215	2155	2110	2050	2237	2132	131	650	500	1560	5	1	26133306	568	6.21	0.57	12	0.03	350.00	3834.00	2790	20220816	-22.04	1865	20221013	16.62	2690	-19.14	20230510	1997	8.91	20230726	2790	-22.04	20220816	1865	16.62	20221013	4.22	N	060540	500	130 억		890988	N	N	0	N	00	N
10	20230728	160555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2170	60	2	2.84	239235250	111029	102.00	2105	2200	2095	2740	1480	2110	2154.60	3.35	0	15137	2190	2150	2085	2045	1980	2170	2065	131	630	500	1510	5	1	26133306	567	6.20	0.57	12	0.42	350.00	3834.00	2790	20220816	-22.22	1865	20221013	16.35	2690	-19.33	20230510	1997	8.66	20230726	2790	-22.22	20220816	1865	16.35	20221013	4.23	N	060540	500	130 억		875855	N	N	0	N	00	N
11	20230728	150555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2185	75	2	3.55	222841685	103485	95.07	2105	2200	2095	2740	1480	2110	2153.37	3.35	0	14627	2190	2150	2085	2045	1980	2170	2065	131	630	500	1510	5	1	26133306	571	6.24	0.57	12	0.40	350.00	3834.00	2790	20220816	-21.68	1865	20221013	17.16	2690	-18.77	20230510	1997	9.41	20230726	2790	-21.68	20220816	1865	17.16	20221013	4.23	N	060540	500	130 억		875855	N	N	0	N	00	N
12	20230728	140552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2195	85	2	4.03	205441650	95492	87.72	2105	2200	2095	2740	1480	2110	2151.40	3.35	0	14362	2190	2150	2085	2045	1980	2170	2065	131	630	500	1510	5	1	26133306	574	6.27	0.57	12	0.37	350.00	3834.00	2790	20220816	-21.33	1865	20221013	17.69	2690	-18.40	20230510	1997	9.91	20230726	2790	-21.33	20220816	1865	17.69	20221013	4.23	N	060540	500	130 억		875855	N	N	0	N	00	N
13	20230728	130555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2200	90	2	4.27	194101410	90318	82.97	2105	2200	2095	2740	1480	2110	2149.09	3.35	0	14373	2190	2150	2085	2045	1980	2170	2065	131	630	500	1510	5	1	26133306	575	6.29	0.57	12	0.35	350.00	3834.00	2790	20220816	-21.15	1865	20221013	17.96	2690	-18.22	20230510	1997	10.17	20230726	2790	-21.15	20220816	1865	17.96	20221013	4.23	N	060540	500	130 억		875855	N	N	0	N	00	N
14	20230728	120553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2195	85	2	4.03	189614790	88276	81.10	2105	2200	2095	2740	1480	2110	2147.98	3.35	0	14563	2190	2150	2085	2045	1980	2170	2065	131	630	500	1510	5	1	26133306	574	6.27	0.57	12	0.34	350.00	3834.00	2790	20220816	-21.33	1865	20221013	17.69	2690	-18.40	20230510	1997	9.91	20230726	2790	-21.33	20220816	1865	17.69	20221013	4.23	N	060540	500	130 억		875855	N	N	0	N	00	N
15	20230728	110557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2165	55	2	2.61	181137560	84405	77.54	2105	2200	2095	2740	1480	2110	2146.05	3.35	0	14255	2190	2150	2085	2045	1980	2170	2065	131	630	500	1510	5	1	26133306	566	6.19	0.56	12	0.32	350.00	3834.00	2790	20220816	-22.40	1865	20221013	16.09	2690	-19.52	20230510	1997	8.41	20230726	2790	-22.40	20220816	1865	16.09	20221013	4.23	N	060540	500	130 억		875855	N	N	0	N	00	N
16	20230728	100550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2145	35	2	1.66	47657255	22388	20.57	2105	2150	2095	2740	1480	2110	2128.70	3.35	0	3647	2190	2150	2085	2045	1980	2170	2065	131	630	500	1510	5	1	26133306	561	6.13	0.56	12	0.09	350.00	3834.00	2790	20220816	-23.12	1865	20221013	15.01	2690	-20.26	20230510	1997	7.41	20230726	2790	-23.12	20220816	1865	15.01	20221013	4.23	N	060540	500	130 억		875855	N	N	0	N	00	N
17	20230728	090554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2110	0	3	0.00	11093395	5265	4.84	2105	2145	2095	2740	1480	2110	2107.01	3.35	0	1015	2190	2150	2085	2045	1980	2170	2065	131	630	500	1510	5	1	26133306	551	6.03	0.55	12	0.02	350.00	3834.00	2790	20220816	-24.37	1865	20221013	13.14	2690	-21.56	20230510	1997	5.66	20230726	2790	-24.37	20220816	1865	13.14	20221013	4.23	N	060540	500	130 억		875855	N	N	0	N	00	N
18	20230727	160551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2110	75	2	3.69	222885390	106427	24.03	2020	2125	2020	2645	1425	2035	2094.28	3.25	17902	28097	2227	2131	2064	1968	1901	2097	1934	131	610	500	1460	5	1	26133306	551	6.03	0.55	12	0.41	350.00	3834.00	2790	20220726	-24.37	1865	20221013	13.14	2690	-21.56	20230510	1997	5.66	20230726	2790	-24.37	20220816	1865	13.14	20221013	4.28	N	060540	500	130 억		848058	N	N	0	N	00	N
19	20230727	150552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2095	60	2	2.95	209004345	99818	22.54	2020	2125	2020	2645	1425	2035	2093.88	3.25	17902	27483	2227	2131	2064	1968	1901	2097	1934	131	610	500	1460	5	1	26133306	547	5.99	0.55	12	0.38	350.00	3834.00	2790	20220726	-24.91	1865	20221013	12.33	2690	-22.12	20230510	1997	4.91	20230726	2790	-24.91	20220816	1865	12.33	20221013	4.28	N	060540	500	130 억		848058	N	N	0	N	00	N
20	20230727	140549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2125	90	2	4.42	167117465	79943	18.05	2020	2125	2020	2645	1425	2035	2090.49	3.25	17902	27588	2227	2131	2064	1968	1901	2097	1934	131	610	500	1460	5	1	26133306	555	6.07	0.55	12	0.31	350.00	3834.00	2790	20220726	-23.84	1865	20221013	13.94	2690	-21.00	20230510	1997	6.41	20230726	2790	-23.84	20220816	1865	13.94	20221013	4.28	N	060540	500	130 억		848058	N	N	0	N	00	N
21	20230727	130549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2105	70	2	3.44	140786465	67464	15.23	2020	2120	2020	2645	1425	2035	2086.87	3.25	17902	27974	2227	2131	2064	1968	1901	2097	1934	131	610	500	1460	5	1	26133306	550	6.01	0.55	12	0.26	350.00	3834.00	2790	20220726	-24.55	1865	20221013	12.87	2690	-21.75	20230510	1997	5.41	20230726	2790	-24.55	20220816	1865	12.87	20221013	4.28	N	060540	500	130 억		848058	N	N	0	N	00	N
22	20230727	120551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2105	70	2	3.44	131110530	62860	14.20	2020	2120	2020	2645	1425	2035	2085.79	3.25	17902	26059	2227	2131	2064	1968	1901	2097	1934	131	610	500	1460	5	1	26133306	550	6.01	0.55	12	0.24	350.00	3834.00	2790	20220726	-24.55	1865	20221013	12.87	2690	-21.75	20230510	1997	5.41	20230726	2790	-24.55	20220816	1865	12.87	20221013	4.28	N	060540	500	130 억		848058	N	N	0	N	00	N
23	20230727	110551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2110	75	2	3.69	107728415	51804	11.70	2020	2115	2020	2645	1425	2035	2079.57	3.25	17902	20963	2227	2131	2064	1968	1901	2097	1934	131	610	500	1460	5	1	26133306	551	6.03	0.55	12	0.20	350.00	3834.00	2790	20220726	-24.37	1865	20221013	13.14	2690	-21.56	20230510	1997	5.66	20230726	2790	-24.37	20220816	1865	13.14	20221013	4.28	N	060540	500	130 억		848058	N	N	0	N	00	N
24	20230727	100549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2095	60	2	2.95	74604040	36061	8.14	2020	2100	2020	2645	1425	2035	2068.87	3.25	17902	12464	2227	2131	2064	1968	1901	2097	1934	131	610	500	1460	5	1	26133306	547	5.99	0.55	12	0.14	350.00	3834.00	2790	20220726	-24.91	1865	20221013	12.33	2690	-22.12	20230510	1997	4.91	20230726	2790	-24.91	20220816	1865	12.33	20221013	4.28	N	060540	500	130 억		848058	N	N	0	N	00	N
25	20230727	090549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2050	15	2	0.74	20133280	9908	2.24	2020	2075	2020	2645	1425	2035	2032.01	3.25	17902	5178	2227	2131	2064	1968	1901	2097	1934	131	610	500	1460	5	1	26133306	536	5.86	0.53	12	0.04	350.00	3834.00	2790	20220726	-26.52	1865	20221013	9.92	2690	-23.79	20230510	1997	2.65	20230726	2790	-26.52	20220816	1865	9.92	20221013	4.28	N	060540	500	130 억		848058	N	N	0	N	00	N
26	20230726	160548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2035	-120	5	-5.57	908953643	441546	209.68	2155	2160	1997	2800	1510	2155	2058.77	3.18	0	19190	2298	2226	2163	2091	2028	2195	2060	131	645	500	1550	5	1	26133306	532	5.81	0.53	12	1.69	350.00	3834.00	2790	20220726	-27.06	1865	20221013	9.12	2690	-24.35	20230510	1997	1.90	20230726	2790	-27.06	20220726	1865	9.12	20221013	4.26	N	060540	500	130 억		830156	N	N	0	N	00	N
27	20230726	150551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2055	-100	5	-4.64	871583728	423274	201.00	2155	2160	1997	2800	1510	2155	2059.15	3.18	0	17505	2298	2226	2163	2091	2028	2195	2060	131	645	500	1550	5	1	26133306	537	5.87	0.54	12	1.62	350.00	3834.00	2790	20220726	-26.34	1865	20221013	10.19	2690	-23.61	20230510	1997	2.90	20230726	2790	-26.34	20220726	1865	10.19	20221013	4.26	N	060540	500	130 억		830156	N	N	0	N	00	N
28	20230726	140548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2040	-115	5	-5.34	839255203	407531	193.52	2155	2160	1997	2800	1510	2155	2059.37	3.18	0	19408	2298	2226	2163	2091	2028	2195	2060	131	645	500	1550	5	1	26133306	533	5.83	0.53	12	1.56	350.00	3834.00	2790	20220726	-26.88	1865	20221013	9.38	2690	-24.16	20230510	1997	2.15	20230726	2790	-26.88	20220726	1865	9.38	20221013	4.26	N	060540	500	130 억		830156	N	N	0	N	00	N
29	20230726	130546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2045	-110	5	-5.10	592617875	285237	135.45	2155	2160	2030	2800	1510	2155	2077.63	3.18	0	20414	2298	2226	2163	2091	2028	2195	2060	131	645	500	1550	5	1	26133306	534	5.84	0.53	12	1.09	350.00	3834.00	2790	20220726	-26.70	1865	20221013	9.65	2690	-23.98	20230510	2020	1.24	20230103	2790	-26.70	20220726	1865	9.65	20221013	4.26	N	060540	500	130 억		830156	N	N	0	N	00	N
30	20230726	120548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2065	-90	5	-4.18	489560220	234792	111.50	2155	2160	2030	2800	1510	2155	2085.08	3.18	0	29524	2298	2226	2163	2091	2028	2195	2060	131	645	500	1550	5	1	26133306	540	5.90	0.54	12	0.90	350.00	3834.00	2790	20220726	-25.99	1865	20221013	10.72	2690	-23.23	20230510	2020	2.23	20230103	2790	-25.99	20220726	1865	10.72	20221013	4.26	N	060540	500	130 억		830156	N	N	0	N	00	N
31	20230726	110545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2045	-110	5	-5.10	441823350	211556	100.46	2155	2160	2030	2800	1510	2155	2088.45	3.18	0	19625	2298	2226	2163	2091	2028	2195	2060	131	645	500	1550	5	1	26133306	534	5.84	0.53	12	0.81	350.00	3834.00	2790	20220726	-26.70	1865	20221013	9.65	2690	-23.98	20230510	2020	1.24	20230103	2790	-26.70	20220726	1865	9.65	20221013	4.26	N	060540	500	130 억		830156	N	N	0	N	00	N
32	20230726	100549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2060	-95	5	-4.41	332570295	158247	75.15	2155	2160	2060	2800	1510	2155	2101.59	3.18	0	21153	2298	2226	2163	2091	2028	2195	2060	131	645	500	1550	5	1	26133306	538	5.89	0.54	12	0.61	350.00	3834.00	2790	20220726	-26.16	1865	20221013	10.46	2690	-23.42	20230510	2020	1.98	20230103	2790	-26.16	20220726	1865	10.46	20221013	4.26	N	060540	500	130 억		830156	N	N	0	N	00	N
33	20230726	090544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2120	-35	5	-1.62	53079080	25035	11.89	2155	2160	2105	2800	1510	2155	2120.19	3.18	0	8322	2298	2226	2163	2091	2028	2195	2060	131	645	500	1550	5	1	26133306	554	6.06	0.55	12	0.10	350.00	3834.00	2790	20220726	-24.01	1865	20221013	13.67	2690	-21.19	20230510	2020	4.95	20230103	2790	-24.01	20220726	1865	13.67	20221013	4.26	N	060540	500	130 억		830156	N	N	0	N	00	N
34	20230725	160542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2155	-40	5	-1.82	456180215	210584	72.85	2180	2235	2100	2850	1540	2195	2166.26	3.22	0	313	2318	2256	2213	2151	2108	2235	2130	131	655	500	1580	5	1	26133306	563	6.16	0.56	12	0.81	350.00	3834.00	2805	20220722	-23.17	1865	20221013	15.55	2690	-19.89	20230510	2020	6.68	20230103	2790	-22.76	20220726	1865	15.55	20221013	4.28	N	060540	500	130 억		842504	N	N	0	N	00	N
35	20230725	150540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2140	-55	5	-2.51	431359270	199014	68.84	2180	2235	2100	2850	1540	2195	2167.48	3.22	0	-105	2318	2256	2213	2151	2108	2235	2130	131	655	500	1580	5	1	26133306	559	6.11	0.56	12	0.76	350.00	3834.00	2805	20220722	-23.71	1865	20221013	14.75	2690	-20.45	20230510	2020	5.94	20230103	2790	-23.30	20220726	1865	14.75	20221013	4.28	N	060540	500	130 억		842504	N	N	0	N	00	N
36	20230725	140539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2180	-15	5	-0.68	255174430	116505	40.30	2180	2235	2150	2850	1540	2195	2190.24	3.22	0	-10894	2318	2256	2213	2151	2108	2235	2130	131	655	500	1580	5	1	26133306	570	6.23	0.57	12	0.45	350.00	3834.00	2805	20220722	-22.28	1865	20221013	16.89	2690	-18.96	20230510	2020	7.92	20230103	2790	-21.86	20220726	1865	16.89	20221013	4.28	N	060540	500	130 억		842504	N	N	0	N	00	N
37	20230725	130544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2195	0	3	0.00	243312460	111074	38.42	2180	2235	2150	2850	1540	2195	2190.54	3.22	0	-9846	2318	2256	2213	2151	2108	2235	2130	131	655	500	1580	5	1	26133306	574	6.27	0.57	12	0.43	350.00	3834.00	2805	20220722	-21.75	1865	20221013	17.69	2690	-18.40	20230510	2020	8.66	20230103	2790	-21.33	20220726	1865	17.69	20221013	4.28	N	060540	500	130 억		842504	N	N	0	N	00	N
38	20230725	120544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2195	0	3	0.00	228706405	104393	36.11	2180	2235	2150	2850	1540	2195	2190.82	3.22	0	-10134	2318	2256	2213	2151	2108	2235	2130	131	655	500	1580	5	1	26133306	574	6.27	0.57	12	0.40	350.00	3834.00	2805	20220722	-21.75	1865	20221013	17.69	2690	-18.40	20230510	2020	8.66	20230103	2790	-21.33	20220726	1865	17.69	20221013	4.28	N	060540	500	130 억		842504	N	N	0	N	00	N
39	20230725	110541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2195	0	3	0.00	213394635	97393	33.69	2180	2235	2150	2850	1540	2195	2191.07	3.22	0	-8592	2318	2256	2213	2151	2108	2235	2130	131	655	500	1580	5	1	26133306	574	6.27	0.57	12	0.37	350.00	3834.00	2805	20220722	-21.75	1865	20221013	17.69	2690	-18.40	20230510	2020	8.66	20230103	2790	-21.33	20220726	1865	17.69	20221013	4.28	N	060540	500	130 억		842504	N	N	0	N	00	N
40	20230725	100541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2210	15	2	0.68	197757965	90231	31.21	2180	2235	2150	2850	1540	2195	2191.69	3.22	0	-8002	2318	2256	2213	2151	2108	2235	2130	131	655	500	1580	5	1	26133306	578	6.31	0.58	12	0.35	350.00	3834.00	2805	20220722	-21.21	1865	20221013	18.50	2690	-17.84	20230510	2020	9.41	20230103	2790	-20.79	20220726	1865	18.50	20221013	4.28	N	060540	500	130 억		842504	N	N	0	N	00	N
41	20230725	090541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2180	-15	5	-0.68	7628120	3499	1.21	2180	2190	2180	2850	1540	2195	2180.09	3.22	0	337	2318	2256	2213	2151	2108	2235	2130	131	655	500	1580	5	1	26133306	570	6.23	0.57	12	0.01	350.00	3834.00	2805	20220722	-22.28	1865	20221013	16.89	2690	-18.96	20230510	2020	7.92	20230103	2790	-21.86	20220726	1865	16.89	20221013	4.28	N	060540	500	130 억		842504	N	N	0	N	00	N
42	20230724	160543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2195	-75	5	-3.30	638248015	289079	374.37	2260	2275	2170	2950	1590	2270	2207.79	3.26	0	-6399	2316	2292	2256	2232	2196	2305	2245	131	680	500	1630	5	1	26133306	574	6.27	0.57	12	1.11	350.00	3834.00	2805	20220722	-21.75	1865	20221013	17.69	2690	-18.40	20230510	2020	8.66	20230103	2790	-21.33	20220726	1865	17.69	20221013	4.17	N	060540	500	130 억		851188	N	N	0	N	00	N
43	20230724	150539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2200	-70	5	-3.08	617543075	279650	362.16	2260	2275	2170	2950	1590	2270	2208.16	3.26	0	-6276	2316	2292	2256	2232	2196	2305	2245	131	680	500	1630	5	1	26133306	575	6.29	0.57	12	1.07	350.00	3834.00	2805	20220722	-21.57	1865	20221013	17.96	2690	-18.22	20230510	2020	8.91	20230103	2790	-21.15	20220726	1865	17.96	20221013	4.17	N	060540	500	130 억		851188	N	N	0	N	00	N
44	20230724	140538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2190	-80	5	-3.52	597340545	270483	350.28	2260	2275	2170	2950	1590	2270	2208.31	3.26	0	-8046	2316	2292	2256	2232	2196	2305	2245	131	680	500	1630	5	1	26133306	572	6.26	0.57	12	1.04	350.00	3834.00	2805	20220722	-21.93	1865	20221013	17.43	2690	-18.59	20230510	2020	8.42	20230103	2790	-21.51	20220726	1865	17.43	20221013	4.17	N	060540	500	130 억		851188	N	N	0	N	00	N
45	20230724	130538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2185	-85	5	-3.74	563906510	255214	330.51	2260	2275	2170	2950	1590	2270	2209.43	3.26	0	-11507	2316	2292	2256	2232	2196	2305	2245	131	680	500	1630	5	1	26133306	571	6.24	0.57	12	0.98	350.00	3834.00	2805	20220722	-22.10	1865	20221013	17.16	2690	-18.77	20230510	2020	8.17	20230103	2790	-21.68	20220726	1865	17.16	20221013	4.17	N	060540	500	130 억		851188	N	N	0	N	00	N
46	20230724	120539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2190	-80	5	-3.52	511748350	231410	299.68	2260	2275	2190	2950	1590	2270	2211.31	3.26	0	-8243	2316	2292	2256	2232	2196	2305	2245	131	680	500	1630	5	1	26133306	572	6.26	0.57	12	0.89	350.00	3834.00	2805	20220722	-21.93	1865	20221013	17.43	2690	-18.59	20230510	2020	8.42	20230103	2790	-21.51	20220726	1865	17.43	20221013	4.17	N	060540	500	130 억		851188	N	N	0	N	00	N
47	20230724	110542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2225	-45	5	-1.98	339269855	152965	198.10	2260	2275	2200	2950	1590	2270	2217.79	3.26	0	-10075	2316	2292	2256	2232	2196	2305	2245	131	680	500	1630	5	1	26133306	581	6.36	0.58	12	0.59	350.00	3834.00	2805	20220722	-20.68	1865	20221013	19.30	2690	-17.29	20230510	2020	10.15	20230103	2790	-20.25	20220726	1865	19.30	20221013	4.17	N	060540	500	130 억		851188	N	N	0	N	00	N
48	20230724	100537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2220	-50	5	-2.20	279506770	125943	163.10	2260	2275	2200	2950	1590	2270	2219.11	3.26	0	-10917	2316	2292	2256	2232	2196	2305	2245	131	680	500	1630	5	1	26133306	580	6.34	0.58	12	0.48	350.00	3834.00	2805	20220722	-20.86	1865	20221013	19.03	2690	-17.47	20230510	2020	9.90	20230103	2790	-20.43	20220726	1865	19.03	20221013	4.17	N	060540	500	130 억		851188	N	N	0	N	00	N
49	20230724	090539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2220	-50	5	-2.20	66600945	29885	38.70	2260	2275	2200	2950	1590	2270	2227.87	3.26	0	-7739	2316	2292	2256	2232	2196	2305	2245	131	680	500	1630	5	1	26133306	580	6.34	0.58	12	0.11	350.00	3834.00	2805	20220722	-20.86	1865	20221013	19.03	2690	-17.47	20230510	2020	9.90	20230103	2790	-20.43	20220726	1865	19.03	20221013	4.17	N	060540	500	130 억		851188	N	N	0	N	00	N
50	20230721	160534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	20	2	0.89	172610705	76782	29.71	2250	2280	2220	2925	1575	2250	2248.06	3.36	0	-25717	2356	2302	2246	2192	2136	2275	2165	131	675	500	1620	5	1	26133306	593	6.49	0.59	12	0.29	350.00	3834.00	2835	20220720	-19.93	1865	20221013	21.72	2690	-15.61	20230510	2020	12.38	20230103	2805	-19.07	20220722	1865	21.72	20221013	4.14	N	060540	500	130 억		878402	N	N	0	N	00	N
51	20230721	150537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2245	-5	5	-0.22	162484935	72314	27.98	2250	2280	2220	2925	1575	2250	2246.94	3.36	0	-23341	2356	2302	2246	2192	2136	2275	2165	131	675	500	1620	5	1	26133306	587	6.41	0.59	12	0.28	350.00	3834.00	2835	20220720	-20.81	1865	20221013	20.38	2690	-16.54	20230510	2020	11.14	20230103	2805	-19.96	20220722	1865	20.38	20221013	4.14	N	060540	500	130 억		878402	N	N	0	N	00	N
52	20230721	140534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	20	2	0.89	138770480	61788	23.91	2250	2280	2220	2925	1575	2250	2245.91	3.36	0	-19788	2356	2302	2246	2192	2136	2275	2165	131	675	500	1620	5	1	26133306	593	6.49	0.59	12	0.24	350.00	3834.00	2835	20220720	-19.93	1865	20221013	21.72	2690	-15.61	20230510	2020	12.38	20230103	2805	-19.07	20220722	1865	21.72	20221013	4.14	N	060540	500	130 억		878402	N	N	0	N	00	N
53	20230721	130536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2235	-15	5	-0.67	96478585	42990	16.63	2250	2280	2220	2925	1575	2250	2244.21	3.36	0	-8813	2356	2302	2246	2192	2136	2275	2165	131	675	500	1620	5	1	26133306	584	6.39	0.58	12	0.16	350.00	3834.00	2835	20220720	-21.16	1865	20221013	19.84	2690	-16.91	20230510	2020	10.64	20230103	2805	-20.32	20220722	1865	19.84	20221013	4.14	N	060540	500	130 억		878402	N	N	0	N	00	N
54	20230721	120541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2250	0	3	0.00	75922855	33772	13.07	2250	2280	2230	2925	1575	2250	2248.10	3.36	0	-4836	2356	2302	2246	2192	2136	2275	2165	131	675	500	1620	5	1	26133306	588	6.43	0.59	12	0.13	350.00	3834.00	2835	20220720	-20.63	1865	20221013	20.64	2690	-16.36	20230510	2020	11.39	20230103	2805	-19.79	20220722	1865	20.64	20221013	4.14	N	060540	500	130 억		878402	N	N	0	N	00	N
55	20230721	110539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2255	5	2	0.22	67919790	30214	11.69	2250	2280	2230	2925	1575	2250	2247.96	3.36	0	-3938	2356	2302	2246	2192	2136	2275	2165	131	675	500	1620	5	1	26133306	589	6.44	0.59	12	0.12	350.00	3834.00	2835	20220720	-20.46	1865	20221013	20.91	2690	-16.17	20230510	2020	11.63	20230103	2805	-19.61	20220722	1865	20.91	20221013	4.14	N	060540	500	130 억		878402	N	N	0	N	00	N
56	20230721	100538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2245	-5	5	-0.22	22626260	10091	3.90	2250	2255	2230	2925	1575	2250	2242.22	3.36	0	-890	2356	2302	2246	2192	2136	2275	2165	131	675	500	1620	5	1	26133306	587	6.41	0.59	12	0.04	350.00	3834.00	2835	20220720	-20.81	1865	20221013	20.38	2690	-16.54	20230510	2020	11.14	20230103	2805	-19.96	20220722	1865	20.38	20221013	4.14	N	060540	500	130 억		878402	N	N	0	N	00	N
57	20230721	090539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2240	-10	5	-0.44	3148935	1401	0.54	2250	2250	2240	2925	1575	2250	2247.63	3.36	0	-207	2356	2302	2246	2192	2136	2275	2165	131	675	500	1620	5	1	26133306	585	6.40	0.58	12	0.01	350.00	3834.00	2835	20220720	-20.99	1865	20221013	20.11	2690	-16.73	20230510	2020	10.89	20230103	2805	-20.14	20220722	1865	20.11	20221013	4.14	N	060540	500	130 억		878402	N	N	0	N	00	N
58	20230720	160534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2250	-20	5	-0.88	565033485	252777	199.47	2270	2300	2190	2950	1590	2270	2235.28	3.21	0	40785	2350	2310	2280	2240	2210	2295	2225	131	680	500	1630	5	1	26133306	588	6.43	0.59	12	0.97	350.00	3834.00	2835	20220720	-20.63	1865	20221013	20.64	2690	-16.36	20230510	2020	11.39	20230103	2835	-20.63	20220720	1865	20.64	20221013	4.23	N	060540	500	130 억		838084	N	N	0	N	00	N
59	20230720	150533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	0	3	0.00	554489990	248095	195.78	2270	2300	2190	2950	1590	2270	2234.99	3.21	0	41250	2350	2310	2280	2240	2210	2295	2225	131	680	500	1630	5	1	26133306	593	6.49	0.59	12	0.95	350.00	3834.00	2835	20220720	-19.93	1865	20221013	21.72	2690	-15.61	20230510	2020	12.38	20230103	2835	-19.93	20220720	1865	21.72	20221013	4.23	N	060540	500	130 억		838084	N	N	0	N	00	N
60	20230720	140532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2280	10	2	0.44	538689780	241134	190.28	2270	2300	2190	2950	1590	2270	2233.99	3.21	0	41487	2350	2310	2280	2240	2210	2295	2225	131	680	500	1630	5	1	26133306	596	6.51	0.59	12	0.92	350.00	3834.00	2835	20220720	-19.58	1865	20221013	22.25	2690	-15.24	20230510	2020	12.87	20230103	2835	-19.58	20220720	1865	22.25	20221013	4.23	N	060540	500	130 억		838084	N	N	0	N	00	N
61	20230720	130532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	0	3	0.00	503463775	225573	178.00	2270	2300	2190	2950	1590	2270	2231.93	3.21	0	30913	2350	2310	2280	2240	2210	2295	2225	131	680	500	1630	5	1	26133306	593	6.49	0.59	12	0.86	350.00	3834.00	2835	20220720	-19.93	1865	20221013	21.72	2690	-15.61	20230510	2020	12.38	20230103	2835	-19.93	20220720	1865	21.72	20221013	4.23	N	060540	500	130 억		838084	N	N	0	N	00	N
62	20230720	120537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2255	-15	5	-0.66	413179715	186037	146.81	2270	2270	2190	2950	1590	2270	2220.95	3.21	0	31368	2350	2310	2280	2240	2210	2295	2225	131	680	500	1630	5	1	26133306	589	6.44	0.59	12	0.71	350.00	3834.00	2835	20220720	-20.46	1865	20221013	20.91	2690	-16.17	20230510	2020	11.63	20230103	2835	-20.46	20220720	1865	20.91	20221013	4.23	N	060540	500	130 억		838084	N	N	0	N	00	N
63	20230720	110536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2240	-30	5	-1.32	367809260	165859	130.88	2270	2270	2190	2950	1590	2270	2217.60	3.21	0	28751	2350	2310	2280	2240	2210	2295	2225	131	680	500	1630	5	1	26133306	585	6.40	0.58	12	0.63	350.00	3834.00	2835	20220720	-20.99	1865	20221013	20.11	2690	-16.73	20230510	2020	10.89	20230103	2835	-20.99	20220720	1865	20.11	20221013	4.23	N	060540	500	130 억		838084	N	N	0	N	00	N
64	20230720	100531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2240	-30	5	-1.32	181198585	81392	64.23	2270	2270	2210	2950	1590	2270	2226.25	3.21	0	18338	2350	2310	2280	2240	2210	2295	2225	131	680	500	1630	5	1	26133306	585	6.40	0.58	12	0.31	350.00	3834.00	2835	20220720	-20.99	1865	20221013	20.11	2690	-16.73	20230510	2020	10.89	20230103	2835	-20.99	20220720	1865	20.11	20221013	4.23	N	060540	500	130 억		838084	N	N	0	N	00	N
65	20230720	090530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2255	-15	5	-0.66	7194770	3193	2.52	2270	2270	2250	2950	1590	2270	2253.29	3.21	0	-1740	2350	2310	2280	2240	2210	2295	2225	131	680	500	1630	5	1	26133306	589	6.44	0.59	12	0.01	350.00	3834.00	2835	20220720	-20.46	1865	20221013	20.91	2690	-16.17	20230510	2020	11.63	20230103	2835	-20.46	20220720	1865	20.91	20221013	4.23	N	060540	500	130 억		838084	N	N	0	N	00	N
66	20230719	160541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	-50	5	-2.16	286349445	126107	62.28	2320	2320	2250	3015	1625	2320	2270.69	3.31	0	-26561	2410	2365	2310	2265	2210	2337	2237	131	695	500	1670	5	1	26133306	593	6.49	0.59	12	0.48	350.00	3834.00	2835	20220720	-19.93	1865	20221013	21.72	2690	-15.61	20230510	2020	12.38	20230103	2835	-19.93	20220720	1865	21.72	20221013	4.19	N	060540	500	130 억		864645	N	N	0	N	00	N
67	20230719	150540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2275	-45	5	-1.94	216357570	95239	47.04	2320	2320	2250	3015	1625	2320	2271.73	3.31	0	-24914	2410	2365	2310	2265	2210	2337	2237	131	695	500	1670	5	1	26133306	595	6.50	0.59	12	0.36	350.00	3834.00	2835	20220720	-19.75	1865	20221013	21.98	2690	-15.43	20230510	2020	12.62	20230103	2835	-19.75	20220720	1865	21.98	20221013	4.19	N	060540	500	130 억		864645	N	N	0	N	00	N
68	20230719	140541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	-30	5	-1.29	124703145	54752	27.04	2320	2320	2250	3015	1625	2320	2277.60	3.31	0	-23959	2410	2365	2310	2265	2210	2337	2237	131	695	500	1670	5	1	26133306	598	6.54	0.60	12	0.21	350.00	3834.00	2835	20220720	-19.22	1865	20221013	22.79	2690	-14.87	20230510	2020	13.37	20230103	2835	-19.22	20220720	1865	22.79	20221013	4.19	N	060540	500	130 억		864645	N	N	0	N	00	N
69	20230719	130535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2275	-45	5	-1.94	118444585	52002	25.68	2320	2320	2250	3015	1625	2320	2277.69	3.31	0	-23335	2410	2365	2310	2265	2210	2337	2237	131	695	500	1670	5	1	26133306	595	6.50	0.59	12	0.20	350.00	3834.00	2835	20220720	-19.75	1865	20221013	21.98	2690	-15.43	20230510	2020	12.62	20230103	2835	-19.75	20220720	1865	21.98	20221013	4.19	N	060540	500	130 억		864645	N	N	0	N	00	N
70	20230719	120540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2270	-50	5	-2.16	108674135	47706	23.56	2320	2320	2250	3015	1625	2320	2278.00	3.31	0	-20842	2410	2365	2310	2265	2210	2337	2237	131	695	500	1670	5	1	26133306	593	6.49	0.59	12	0.18	350.00	3834.00	2835	20220720	-19.93	1865	20221013	21.72	2690	-15.61	20230510	2020	12.38	20230103	2835	-19.93	20220720	1865	21.72	20221013	4.19	N	060540	500	130 억		864645	N	N	0	N	00	N
71	20230719	110542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2280	-40	5	-1.72	102427915	44957	22.20	2320	2320	2250	3015	1625	2320	2278.35	3.31	0	-20240	2410	2365	2310	2265	2210	2337	2237	131	695	500	1670	5	1	26133306	596	6.51	0.59	12	0.17	350.00	3834.00	2835	20220720	-19.58	1865	20221013	22.25	2690	-15.24	20230510	2020	12.87	20230103	2835	-19.58	20220720	1865	22.25	20221013	4.19	N	060540	500	130 억		864645	N	N	0	N	00	N
72	20230719	100537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2275	-45	5	-1.94	90637650	39778	19.65	2320	2320	2250	3015	1625	2320	2278.59	3.31	0	-19394	2410	2365	2310	2265	2210	2337	2237	131	695	500	1670	5	1	26133306	595	6.50	0.59	12	0.15	350.00	3834.00	2835	20220720	-19.75	1865	20221013	21.98	2690	-15.43	20230510	2020	12.62	20230103	2835	-19.75	20220720	1865	21.98	20221013	4.19	N	060540	500	130 억		864645	N	N	0	N	00	N
73	20230719	090536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	-30	5	-1.29	14385155	6251	3.09	2320	2320	2285	3015	1625	2320	2301.26	3.31	0	-4876	2410	2365	2310	2265	2210	2337	2237	131	695	500	1670	5	1	26133306	598	6.54	0.60	12	0.02	350.00	3834.00	2835	20220720	-19.22	1865	20221013	22.79	2690	-14.87	20230510	2020	13.37	20230103	2835	-19.22	20220720	1865	22.79	20221013	4.19	N	060540	500	130 억		864645	N	N	0	N	00	N
74	20230718	160537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-15	5	-0.64	460921620	201219	74.04	2335	2355	2255	3035	1635	2335	2290.65	3.50	0	-47533	2498	2416	2363	2281	2228	2390	2255	131	700	500	1680	5	1	26133306	606	6.63	0.61	12	0.77	350.00	3834.00	2835	20220720	-18.17	1865	20221013	24.40	2690	-13.75	20230510	2020	14.85	20230103	2835	-18.17	20220720	1865	24.40	20221013	4.20	N	060540	500	130 억		914978	N	N	0	N	00	N
75	20230718	150536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2280	-55	5	-2.36	350193310	152403	56.08	2335	2355	2270	3035	1635	2335	2297.81	3.50	0	-46622	2498	2416	2363	2281	2228	2390	2255	131	700	500	1680	5	1	26133306	596	6.51	0.59	12	0.58	350.00	3834.00	2835	20220720	-19.58	1865	20221013	22.25	2690	-15.24	20230510	2020	12.87	20230103	2835	-19.58	20220720	1865	22.25	20221013	4.20	N	060540	500	130 억		914978	N	N	0	N	00	N
76	20230718	140533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2280	-55	5	-2.36	315359265	137100	50.45	2335	2355	2270	3035	1635	2335	2300.21	3.50	0	-39951	2498	2416	2363	2281	2228	2390	2255	131	700	500	1680	5	1	26133306	596	6.51	0.59	12	0.52	350.00	3834.00	2835	20220720	-19.58	1865	20221013	22.25	2690	-15.24	20230510	2020	12.87	20230103	2835	-19.58	20220720	1865	22.25	20221013	4.20	N	060540	500	130 억		914978	N	N	0	N	00	N
77	20230718	130534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2285	-50	5	-2.14	294440560	127939	47.07	2335	2355	2270	3035	1635	2335	2301.41	3.50	0	-37896	2498	2416	2363	2281	2228	2390	2255	131	700	500	1680	5	1	26133306	597	6.53	0.60	12	0.49	350.00	3834.00	2835	20220720	-19.40	1865	20221013	22.52	2690	-15.06	20230510	2020	13.12	20230103	2835	-19.40	20220720	1865	22.52	20221013	4.20	N	060540	500	130 억		914978	N	N	0	N	00	N
78	20230718	120537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2290	-45	5	-1.93	207200020	89687	33.00	2335	2355	2285	3035	1635	2335	2310.26	3.50	0	-34509	2498	2416	2363	2281	2228	2390	2255	131	700	500	1680	5	1	26133306	598	6.54	0.60	12	0.34	350.00	3834.00	2835	20220720	-19.22	1865	20221013	22.79	2690	-14.87	20230510	2020	13.37	20230103	2835	-19.22	20220720	1865	22.79	20221013	4.20	N	060540	500	130 억		914978	N	N	0	N	00	N
79	20230718	110538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-15	5	-0.64	53668095	23004	8.46	2335	2355	2320	3035	1635	2335	2332.99	3.50	0	-5829	2498	2416	2363	2281	2228	2390	2255	131	700	500	1680	5	1	26133306	606	6.63	0.61	12	0.09	350.00	3834.00	2835	20220720	-18.17	1865	20221013	24.40	2690	-13.75	20230510	2020	14.85	20230103	2835	-18.17	20220720	1865	24.40	20221013	4.20	N	060540	500	130 억		914978	N	N	0	N	00	N
80	20230718	100532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-15	5	-0.64	43398030	18582	6.84	2335	2355	2320	3035	1635	2335	2335.49	3.50	0	-4340	2498	2416	2363	2281	2228	2390	2255	131	700	500	1680	5	1	26133306	606	6.63	0.61	12	0.07	350.00	3834.00	2835	20220720	-18.17	1865	20221013	24.40	2690	-13.75	20230510	2020	14.85	20230103	2835	-18.17	20220720	1865	24.40	20221013	4.20	N	060540	500	130 억		914978	N	N	0	N	00	N
81	20230718	090532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2345	10	2	0.43	9304595	3984	1.47	2335	2345	2330	3035	1635	2335	2335.49	3.50	0	926	2498	2416	2363	2281	2228	2390	2255	131	700	500	1680	5	1	26133306	613	6.70	0.61	12	0.02	350.00	3834.00	2835	20220720	-17.28	1865	20221013	25.74	2690	-12.83	20230510	2020	16.09	20230103	2835	-17.28	20220720	1865	25.74	20221013	4.20	N	060540	500	130 억		914978	N	N	0	N	00	N
82	20230717	160534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2335	-100	5	-4.11	634866995	271676	140.38	2445	2445	2310	3165	1705	2435	2336.87	3.72	0	-61885	2541	2487	2446	2392	2351	2467	2372	131	730	500	1750	5	1	26133306	610	6.67	0.61	12	1.04	350.00	3834.00	2835	20220720	-17.64	1865	20221013	25.20	2690	-13.20	20230510	2020	15.59	20230103	2835	-17.64	20220720	1865	25.20	20221013	4.50	N	060540	500	130 억		972189	N	N	0	N	00	N
83	20230717	150531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2335	-100	5	-4.11	596201610	255119	131.82	2445	2445	2310	3165	1705	2435	2336.95	3.72	0	-58705	2541	2487	2446	2392	2351	2467	2372	131	730	500	1750	5	1	26133306	610	6.67	0.61	12	0.98	350.00	3834.00	2835	20220720	-17.64	1865	20221013	25.20	2690	-13.20	20230510	2020	15.59	20230103	2835	-17.64	20220720	1865	25.20	20221013	4.50	N	060540	500	130 억		972189	N	N	0	N	00	N
84	20230717	140533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2325	-110	5	-4.52	549288770	235019	121.44	2445	2445	2310	3165	1705	2435	2337.21	3.72	0	-52654	2541	2487	2446	2392	2351	2467	2372	131	730	500	1750	5	1	26133306	608	6.64	0.61	12	0.90	350.00	3834.00	2835	20220720	-17.99	1865	20221013	24.66	2690	-13.57	20230510	2020	15.10	20230103	2835	-17.99	20220720	1865	24.66	20221013	4.50	N	060540	500	130 억		972189	N	N	0	N	00	N
85	20230717	130529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2325	-110	5	-4.52	460837125	196870	101.72	2445	2445	2315	3165	1705	2435	2340.82	3.72	0	-32233	2541	2487	2446	2392	2351	2467	2372	131	730	500	1750	5	1	26133306	608	6.64	0.61	12	0.75	350.00	3834.00	2835	20220720	-17.99	1865	20221013	24.66	2690	-13.57	20230510	2020	15.10	20230103	2835	-17.99	20220720	1865	24.66	20221013	4.50	N	060540	500	130 억		972189	N	N	0	N	00	N
86	20230717	120535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2340	-95	5	-3.90	344835955	146935	75.92	2445	2445	2325	3165	1705	2435	2346.86	3.72	0	-21843	2541	2487	2446	2392	2351	2467	2372	131	730	500	1750	5	1	26133306	612	6.69	0.61	12	0.56	350.00	3834.00	2835	20220720	-17.46	1865	20221013	25.47	2690	-13.01	20230510	2020	15.84	20230103	2835	-17.46	20220720	1865	25.47	20221013	4.50	N	060540	500	130 억		972189	N	N	0	N	00	N
87	20230717	110529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2365	-70	5	-2.87	202340355	85928	44.40	2445	2445	2330	3165	1705	2435	2354.77	3.72	0	-17594	2541	2487	2446	2392	2351	2467	2372	131	730	500	1750	5	1	26133306	618	6.76	0.62	12	0.33	350.00	3834.00	2835	20220720	-16.58	1865	20221013	26.81	2690	-12.08	20230510	2020	17.08	20230103	2835	-16.58	20220720	1865	26.81	20221013	4.50	N	060540	500	130 억		972189	N	N	0	N	00	N
88	20230717	100531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2365	-70	5	-2.87	168830425	71721	37.06	2445	2445	2330	3165	1705	2435	2353.99	3.72	0	-11958	2541	2487	2446	2392	2351	2467	2372	131	730	500	1750	5	1	26133306	618	6.76	0.62	12	0.27	350.00	3834.00	2835	20220720	-16.58	1865	20221013	26.81	2690	-12.08	20230510	2020	17.08	20230103	2835	-16.58	20220720	1865	26.81	20221013	4.50	N	060540	500	130 억		972189	N	N	0	N	00	N
89	20230717	090528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2365	-70	5	-2.87	45186995	19003	9.82	2445	2445	2360	3165	1705	2435	2377.89	3.72	0	-4322	2541	2487	2446	2392	2351	2467	2372	131	730	500	1750	5	1	26133306	618	6.76	0.62	12	0.07	350.00	3834.00	2835	20220720	-16.58	1865	20221013	26.81	2690	-12.08	20230510	2020	17.08	20230103	2835	-16.58	20220720	1865	26.81	20221013	4.50	N	060540	500	130 억		972189	N	N	0	N	00	N
90	20230714	160528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2435	-15	5	-0.61	469882790	193529	23.95	2500	2500	2405	3185	1715	2450	2427.97	3.69	0	6620	2626	2537	2426	2337	2226	2582	2382	131	735	500	1760	5	1	26133306	636	6.96	0.64	12	0.74	350.00	3834.00	2835	20220720	-14.11	1865	20221013	30.56	2690	-9.48	20230510	2020	20.54	20230103	2835	-14.11	20220720	1865	30.56	20221013	4.51	N	060540	500	130 억		965186	N	N	0	N	00	N
91	20230714	150532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2420	-30	5	-1.22	446692420	183920	22.76	2500	2500	2405	3185	1715	2450	2428.73	3.69	0	6249	2626	2537	2426	2337	2226	2582	2382	131	735	500	1760	5	1	26133306	632	6.91	0.63	12	0.70	350.00	3834.00	2835	20220720	-14.64	1865	20221013	29.76	2690	-10.04	20230510	2020	19.80	20230103	2835	-14.64	20220720	1865	29.76	20221013	4.51	N	060540	500	130 억		965186	N	N	0	N	00	N
92	20230714	140533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2415	-35	5	-1.43	378535825	155623	19.26	2500	2500	2405	3185	1715	2450	2432.39	3.69	0	5519	2626	2537	2426	2337	2226	2582	2382	131	735	500	1760	5	1	26133306	631	6.90	0.63	12	0.60	350.00	3834.00	2835	20220720	-14.81	1865	20221013	29.49	2690	-10.22	20230510	2020	19.55	20230103	2835	-14.81	20220720	1865	29.49	20221013	4.51	N	060540	500	130 억		965186	N	N	0	N	00	N
93	20230714	130526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2430	-20	5	-0.82	366301170	150574	18.64	2500	2500	2405	3185	1715	2450	2432.70	3.69	0	7031	2626	2537	2426	2337	2226	2582	2382	131	735	500	1760	5	1	26133306	635	6.94	0.63	12	0.58	350.00	3834.00	2835	20220720	-14.29	1865	20221013	30.29	2690	-9.67	20230510	2020	20.30	20230103	2835	-14.29	20220720	1865	30.29	20221013	4.51	N	060540	500	130 억		965186	N	N	0	N	00	N
94	20230714	120527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2425	-25	5	-1.02	359175340	147629	18.27	2500	2500	2405	3185	1715	2450	2432.96	3.69	0	7006	2626	2537	2426	2337	2226	2582	2382	131	735	500	1760	5	1	26133306	634	6.93	0.63	12	0.56	350.00	3834.00	2835	20220720	-14.46	1865	20221013	30.03	2690	-9.85	20230510	2020	20.05	20230103	2835	-14.46	20220720	1865	30.03	20221013	4.51	N	060540	500	130 억		965186	N	N	0	N	00	N
95	20230714	110531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2420	-30	5	-1.22	301376695	123620	15.30	2500	2500	2405	3185	1715	2450	2437.93	3.69	0	5323	2626	2537	2426	2337	2226	2582	2382	131	735	500	1760	5	1	26133306	632	6.91	0.63	12	0.47	350.00	3834.00	2835	20220720	-14.64	1865	20221013	29.76	2690	-10.04	20230510	2020	19.80	20230103	2835	-14.64	20220720	1865	29.76	20221013	4.51	N	060540	500	130 억		965186	N	N	0	N	00	N
96	20230714	100533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2420	-30	5	-1.22	249845680	102259	12.66	2500	2500	2410	3185	1715	2450	2443.26	3.69	0	4415	2626	2537	2426	2337	2226	2582	2382	131	735	500	1760	5	1	26133306	632	6.91	0.63	12	0.39	350.00	3834.00	2835	20220720	-14.64	1865	20221013	29.76	2690	-10.04	20230510	2020	19.80	20230103	2835	-14.64	20220720	1865	29.76	20221013	4.51	N	060540	500	130 억		965186	N	N	0	N	00	N
97	20230714	090530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2475	25	2	1.02	53778655	21784	2.70	2500	2500	2450	3185	1715	2450	2468.72	3.69	0	1060	2626	2537	2426	2337	2226	2582	2382	131	735	500	1760	5	1	26133306	647	7.07	0.65	12	0.08	350.00	3834.00	2835	20220720	-12.70	1865	20221013	32.71	2690	-7.99	20230510	2020	22.52	20230103	2835	-12.70	20220720	1865	32.71	20221013	4.51	N	060540	500	130 억		965186	N	N	0	N	00	N
98	20230713	160527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2450	120	2	5.15	1964528510	805764	729.56	2330	2515	2315	3025	1635	2330	2438.09	3.79	0	-20575	2403	2366	2328	2291	2253	2347	2272	131	695	500	1670	5	1	26133306	640	7.00	0.64	12	3.08	350.00	3834.00	2835	20220720	-13.58	1865	20221013	31.37	2690	-8.92	20230510	2020	21.29	20230103	2835	-13.58	20220720	1865	31.37	20221013	4.53	N	060540	500	130 억		990177	N	N	0	N	00	N
99	20230713	150524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2490	160	2	6.87	1880558060	771712	698.73	2330	2515	2315	3025	1635	2330	2436.87	3.79	0	-26162	2403	2366	2328	2291	2253	2347	2272	131	695	500	1670	5	1	26133306	651	7.11	0.65	12	2.95	350.00	3834.00	2835	20220720	-12.17	1865	20221013	33.51	2690	-7.43	20230510	2020	23.27	20230103	2835	-12.17	20220720	1865	33.51	20221013	4.53	N	060540	500	130 억		990177	N	N	0	N	00	N
100	20230713	140524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2450	120	2	5.15	1678410970	690086	624.82	2330	2515	2315	3025	1635	2330	2432.18	3.79	0	-26131	2403	2366	2328	2291	2253	2347	2272	131	695	500	1670	5	1	26133306	640	7.00	0.64	12	2.64	350.00	3834.00	2835	20220720	-13.58	1865	20221013	31.37	2690	-8.92	20230510	2020	21.29	20230103	2835	-13.58	20220720	1865	31.37	20221013	4.53	N	060540	500	130 억		990177	N	N	0	N	00	N
101	20230713	130526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2420	90	2	3.86	1129330110	465252	421.25	2330	2500	2315	3025	1635	2330	2427.35	3.79	0	-54867	2403	2366	2328	2291	2253	2347	2272	131	695	500	1670	5	1	26133306	632	6.91	0.63	12	1.78	350.00	3834.00	2835	20220720	-14.64	1865	20221013	29.76	2690	-10.04	20230510	2020	19.80	20230103	2835	-14.64	20220720	1865	29.76	20221013	4.53	N	060540	500	130 억		990177	N	N	0	N	00	N
102	20230713	120522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2370	40	2	1.72	160478335	68599	62.11	2330	2370	2315	3025	1635	2330	2339.37	3.79	0	14462	2403	2366	2328	2291	2253	2347	2272	131	695	500	1670	5	1	26133306	619	6.77	0.62	12	0.26	350.00	3834.00	2835	20220720	-16.40	1865	20221013	27.08	2690	-11.90	20230510	2020	17.33	20230103	2835	-16.40	20220720	1865	27.08	20221013	4.53	N	060540	500	130 억		990177	N	N	0	N	00	N
103	20230713	110527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2365	35	2	1.50	139048670	59537	53.91	2330	2370	2315	3025	1635	2330	2335.50	3.79	0	16809	2403	2366	2328	2291	2253	2347	2272	131	695	500	1670	5	1	26133306	618	6.76	0.62	12	0.23	350.00	3834.00	2835	20220720	-16.58	1865	20221013	26.81	2690	-12.08	20230510	2020	17.08	20230103	2835	-16.58	20220720	1865	26.81	20221013	4.53	N	060540	500	130 억		990177	N	N	0	N	00	N
104	20230713	100525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2360	30	2	1.29	120878240	51842	46.94	2330	2360	2315	3025	1635	2330	2331.67	3.79	0	13429	2403	2366	2328	2291	2253	2347	2272	131	695	500	1670	5	1	26133306	617	6.74	0.62	12	0.20	350.00	3834.00	2835	20220720	-16.75	1865	20221013	26.54	2690	-12.27	20230510	2020	16.83	20230103	2835	-16.75	20220720	1865	26.54	20221013	4.53	N	060540	500	130 억		990177	N	N	0	N	00	N
105	20230713	090450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	-15	5	-0.64	3455755	1484	1.34	2330	2330	2315	3025	1635	2330	2328.68	3.79	0	-984	2403	2366	2328	2291	2253	2347	2272	131	695	500	1670	5	1	26133306	605	6.61	0.60	12	0.01	350.00	3834.00	2835	20220720	-18.34	1865	20221013	24.13	2690	-13.94	20230510	2020	14.60	20230103	2835	-18.34	20220720	1865	24.13	20221013	4.53	N	060540	500	130 억		990177	N	N	0	N	00	N
106	20230712	160522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	-15	5	-0.64	255748950	110385	155.04	2360	2365	2290	3045	1645	2345	2316.68	3.88	0	-23866	2425	2385	2365	2325	2305	2375	2315	131	700	500	1680	5	1	26133306	609	6.66	0.61	12	0.42	350.00	3834.00	2835	20220720	-17.81	1865	20221013	24.93	2690	-13.38	20230510	2020	15.35	20230103	2835	-17.81	20220720	1865	24.93	20221013	4.65	N	060540	500	130 억		1014068	N	N	0	N	00	N
107	20230712	150519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	-15	5	-0.64	251133220	108404	152.25	2360	2365	2290	3045	1645	2345	2316.43	3.88	0	-23295	2425	2385	2365	2325	2305	2375	2315	131	700	500	1680	5	1	26133306	609	6.66	0.61	12	0.41	350.00	3834.00	2835	20220720	-17.81	1865	20221013	24.93	2690	-13.38	20230510	2020	15.35	20230103	2835	-17.81	20220720	1865	24.93	20221013	4.65	N	060540	500	130 억		1014068	N	N	0	N	00	N
108	20230712	140518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2315	-30	5	-1.28	235810015	101790	142.96	2360	2365	2290	3045	1645	2345	2316.41	3.88	0	-23328	2425	2385	2365	2325	2305	2375	2315	131	700	500	1680	5	1	26133306	605	6.61	0.60	12	0.39	350.00	3834.00	2835	20220720	-18.34	1865	20221013	24.13	2690	-13.94	20230510	2020	14.60	20230103	2835	-18.34	20220720	1865	24.13	20221013	4.65	N	060540	500	130 억		1014068	N	N	0	N	00	N
109	20230712	130520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2310	-35	5	-1.49	226036850	97556	137.02	2360	2365	2290	3045	1645	2345	2316.76	3.88	0	-23077	2425	2385	2365	2325	2305	2375	2315	131	700	500	1680	5	1	26133306	604	6.60	0.60	12	0.37	350.00	3834.00	2835	20220720	-18.52	1865	20221013	23.86	2690	-14.13	20230510	2020	14.36	20230103	2835	-18.52	20220720	1865	23.86	20221013	4.65	N	060540	500	130 억		1014068	N	N	0	N	00	N
110	20230712	120521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2320	-25	5	-1.07	116483430	49997	70.22	2360	2365	2315	3045	1645	2345	2329.56	3.88	0	-24989	2425	2385	2365	2325	2305	2375	2315	131	700	500	1680	5	1	26133306	606	6.63	0.61	12	0.19	350.00	3834.00	2835	20220720	-18.17	1865	20221013	24.40	2690	-13.75	20230510	2020	14.85	20230103	2835	-18.17	20220720	1865	24.40	20221013	4.65	N	060540	500	130 억		1014068	N	N	0	N	00	N
111	20230712	110520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	-15	5	-0.64	92704455	39747	55.82	2360	2365	2315	3045	1645	2345	2332.10	3.88	0	-16892	2425	2385	2365	2325	2305	2375	2315	131	700	500	1680	5	1	26133306	609	6.66	0.61	12	0.15	350.00	3834.00	2835	20220720	-17.81	1865	20221013	24.93	2690	-13.38	20230510	2020	15.35	20230103	2835	-17.81	20220720	1865	24.93	20221013	4.65	N	060540	500	130 억		1014068	N	N	0	N	00	N
112	20230712	100522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2335	-10	5	-0.43	59203615	25327	35.57	2360	2365	2325	3045	1645	2345	2337.33	3.88	0	-5063	2425	2385	2365	2325	2305	2375	2315	131	700	500	1680	5	1	26133306	610	6.67	0.61	12	0.10	350.00	3834.00	2835	20220720	-17.64	1865	20221013	25.20	2690	-13.20	20230510	2020	15.59	20230103	2835	-17.64	20220720	1865	25.20	20221013	4.65	N	060540	500	130 억		1014068	N	N	0	N	00	N
113	20230712	090521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2360	15	2	0.64	20438055	8713	12.24	2360	2365	2335	3045	1645	2345	2345.77	3.88	0	-11	2425	2385	2365	2325	2305	2375	2315	131	700	500	1680	5	1	26133306	617	6.74	0.62	12	0.03	350.00	3834.00	2835	20220720	-16.75	1865	20221013	26.54	2690	-12.27	20230510	2020	16.83	20230103	2835	-16.75	20220720	1865	26.54	20221013	4.65	N	060540	500	130 억		1014068	N	N	0	N	00	N
114	20230711	160514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-25	5	-1.05	167364555	70885	66.79	2350	2405	2345	3080	1660	2370	2361.13	3.87	0	3315	2436	2402	2376	2342	2316	2390	2330	131	710	500	1700	5	1	26133306	613	6.70	0.61	12	0.27	350.00	3834.00	2835	20220720	-17.28	1865	20221013	25.74	2690	-12.83	20230510	2020	16.09	20230103	2835	-17.28	20220720	1865	25.74	20221013	4.85	N	060540	500	130 억		1010753	N	N	0	N	00	N
115	20230711	150514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-5	5	-0.21	143180100	60587	57.08	2350	2405	2350	3080	1660	2370	2363.21	3.87	0	3124	2436	2402	2376	2342	2316	2390	2330	131	710	500	1700	5	1	26133306	618	6.76	0.62	12	0.23	350.00	3834.00	2835	20220720	-16.58	1865	20221013	26.81	2690	-12.08	20230510	2020	17.08	20230103	2835	-16.58	20220720	1865	26.81	20221013	4.85	N	060540	500	130 억		1010753	N	N	0	N	00	N
116	20230711	140511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	0	3	0.00	97460295	41164	38.78	2350	2405	2350	3080	1660	2370	2367.61	3.87	0	-4896	2436	2402	2376	2342	2316	2390	2330	131	710	500	1700	5	1	26133306	619	6.77	0.62	12	0.16	350.00	3834.00	2835	20220720	-16.40	1865	20221013	27.08	2690	-11.90	20230510	2020	17.33	20230103	2835	-16.40	20220720	1865	27.08	20221013	4.85	N	060540	500	130 억		1010753	N	N	0	N	00	N
117	20230711	130504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-5	5	-0.21	75936855	32066	30.21	2350	2405	2350	3080	1660	2370	2368.14	3.87	0	-37	2436	2402	2376	2342	2316	2390	2330	131	710	500	1700	5	1	26133306	618	6.76	0.62	12	0.12	350.00	3834.00	2835	20220720	-16.58	1865	20221013	26.81	2690	-12.08	20230510	2020	17.08	20230103	2835	-16.58	20220720	1865	26.81	20221013	4.85	N	060540	500	130 억		1010753	N	N	0	N	00	N
118	20230711	120516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	0	3	0.00	70506225	29770	28.05	2350	2405	2350	3080	1660	2370	2368.36	3.87	0	-16	2436	2402	2376	2342	2316	2390	2330	131	710	500	1700	5	1	26133306	619	6.77	0.62	12	0.11	350.00	3834.00	2835	20220720	-16.40	1865	20221013	27.08	2690	-11.90	20230510	2020	17.33	20230103	2835	-16.40	20220720	1865	27.08	20221013	4.85	N	060540	500	130 억		1010753	N	N	0	N	00	N
119	20230711	110519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	0	3	0.00	62028495	26190	24.68	2350	2405	2350	3080	1660	2370	2368.40	3.87	0	1572	2436	2402	2376	2342	2316	2390	2330	131	710	500	1700	5	1	26133306	619	6.77	0.62	12	0.10	350.00	3834.00	2835	20220720	-16.40	1865	20221013	27.08	2690	-11.90	20230510	2020	17.33	20230103	2835	-16.40	20220720	1865	27.08	20221013	4.85	N	060540	500	130 억		1010753	N	N	0	N	00	N
120	20230711	100517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	0	3	0.00	55414890	23393	22.04	2350	2405	2350	3080	1660	2370	2368.87	3.87	0	3575	2436	2402	2376	2342	2316	2390	2330	131	710	500	1700	5	1	26133306	619	6.77	0.62	12	0.09	350.00	3834.00	2835	20220720	-16.40	1865	20221013	27.08	2690	-11.90	20230510	2020	17.33	20230103	2835	-16.40	20220720	1865	27.08	20221013	4.85	N	060540	500	130 억		1010753	N	N	0	N	00	N
121	20230711	090516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	0	3	0.00	13057725	5555	5.23	2350	2385	2350	3080	1660	2370	2350.63	3.87	0	1165	2436	2402	2376	2342	2316	2390	2330	131	710	500	1700	5	1	26133306	619	6.77	0.62	12	0.02	350.00	3834.00	2835	20220720	-16.40	1865	20221013	27.08	2690	-11.90	20230510	2020	17.33	20230103	2835	-16.40	20220720	1865	27.08	20221013	4.85	N	060540	500	130 억		1010753	N	N	0	N	00	N
122	20230710	160513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-30	5	-1.25	251261115	105876	35.86	2390	2410	2350	3120	1680	2400	2373.17	3.83	0	8817	2530	2465	2400	2335	2270	2497	2367	131	720	500	1720	5	1	26133306	619	6.77	0.62	12	0.41	350.00	3834.00	2835	20220720	-16.40	1865	20221013	27.08	2690	-11.90	20230510	2020	17.33	20230103	2835	-16.40	20220720	1865	27.08	20221013	4.97	N	060540	500	130 억		999778	N	N	0	N	00	N
123	20230710	150511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-30	5	-1.25	237594400	100091	33.90	2390	2410	2350	3120	1680	2400	2373.78	3.83	0	11457	2530	2465	2400	2335	2270	2497	2367	131	720	500	1720	5	1	26133306	619	6.77	0.62	12	0.38	350.00	3834.00	2835	20220720	-16.40	1865	20221013	27.08	2690	-11.90	20230510	2020	17.33	20230103	2835	-16.40	20220720	1865	27.08	20221013	4.97	N	060540	500	130 억		999778	N	N	0	N	00	N
124	20230710	140508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2380	-20	5	-0.83	226583385	95437	32.33	2390	2410	2350	3120	1680	2400	2374.17	3.83	0	14872	2530	2465	2400	2335	2270	2497	2367	131	720	500	1720	5	1	26133306	622	6.80	0.62	12	0.37	350.00	3834.00	2835	20220720	-16.05	1865	20221013	27.61	2690	-11.52	20230510	2020	17.82	20230103	2835	-16.05	20220720	1865	27.61	20221013	4.97	N	060540	500	130 억		999778	N	N	0	N	00	N
125	20230710	130504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-30	5	-1.25	209906660	88391	29.94	2390	2410	2350	3120	1680	2400	2374.75	3.83	0	11171	2530	2465	2400	2335	2270	2497	2367	131	720	500	1720	5	1	26133306	619	6.77	0.62	12	0.34	350.00	3834.00	2835	20220720	-16.40	1865	20221013	27.08	2690	-11.90	20230510	2020	17.33	20230103	2835	-16.40	20220720	1865	27.08	20221013	4.97	N	060540	500	130 억		999778	N	N	0	N	00	N
126	20230710	120513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	-45	5	-1.88	167376355	70356	23.83	2390	2410	2355	3120	1680	2400	2378.99	3.83	0	4174	2530	2465	2400	2335	2270	2497	2367	131	720	500	1720	5	1	26133306	615	6.73	0.61	12	0.27	350.00	3834.00	2835	20220720	-16.93	1865	20221013	26.27	2690	-12.45	20230510	2020	16.58	20230103	2835	-16.93	20220720	1865	26.27	20221013	4.97	N	060540	500	130 억		999778	N	N	0	N	00	N
127	20230710	110514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	-5	5	-0.21	127989790	53731	18.20	2390	2410	2355	3120	1680	2400	2382.05	3.83	0	1694	2530	2465	2400	2335	2270	2497	2367	131	720	500	1720	5	1	26133306	626	6.84	0.62	12	0.21	350.00	3834.00	2835	20220720	-15.52	1865	20221013	28.42	2690	-10.97	20230510	2020	18.56	20230103	2835	-15.52	20220720	1865	28.42	20221013	4.97	N	060540	500	130 억		999778	N	N	0	N	00	N
128	20230710	100514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	-15	5	-0.62	58991565	24700	8.37	2390	2410	2370	3120	1680	2400	2388.32	3.83	0	-1745	2530	2465	2400	2335	2270	2497	2367	131	720	500	1720	5	1	26133306	623	6.81	0.62	12	0.09	350.00	3834.00	2835	20220720	-15.87	1865	20221013	27.88	2690	-11.34	20230510	2020	18.07	20230103	2835	-15.87	20220720	1865	27.88	20221013	4.97	N	060540	500	130 억		999778	N	N	0	N	00	N
129	20230710	090509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	0	3	0.00	6181080	2577	0.87	2390	2400	2380	3120	1680	2400	2398.56	3.83	0	-501	2530	2465	2400	2335	2270	2497	2367	131	720	500	1720	5	1	26133306	627	6.86	0.63	12	0.01	350.00	3834.00	2835	20220720	-15.34	1865	20221013	28.69	2690	-10.78	20230510	2020	18.81	20230103	2835	-15.34	20220720	1865	28.69	20221013	4.97	N	060540	500	130 억		999778	N	N	0	N	00	N
130	20230707	160506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	40	2	1.69	708122890	294539	152.21	2335	2465	2335	3065	1655	2360	2404.17	3.40	0	110487	2436	2397	2366	2327	2296	2382	2312	131	705	500	1690	5	1	26133306	627	6.86	0.63	12	1.13	350.00	3834.00	2835	20220720	-15.34	1865	20221013	28.69	2690	-10.78	20230510	2020	18.81	20230103	2835	-15.34	20220720	1865	28.69	20221013	5.01	N	060540	500	130 억		888470	N	N	0	N	00	N
131	20230707	150508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	50	2	2.12	637576230	265038	136.97	2335	2465	2335	3065	1655	2360	2405.60	3.40	0	102324	2436	2397	2366	2327	2296	2382	2312	131	705	500	1690	5	1	26133306	630	6.89	0.63	12	1.01	350.00	3834.00	2835	20220720	-14.99	1865	20221013	29.22	2690	-10.41	20230510	2020	19.31	20230103	2835	-14.99	20220720	1865	29.22	20221013	5.01	N	060540	500	130 억		888470	N	N	0	N	00	N
132	20230707	140516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	65	2	2.75	555151220	230671	119.21	2335	2465	2335	3065	1655	2360	2406.68	3.40	0	83400	2436	2397	2366	2327	2296	2382	2312	131	705	500	1690	5	1	26133306	634	6.93	0.63	12	0.88	350.00	3834.00	2835	20220720	-14.46	1865	20221013	30.03	2690	-9.85	20230510	2020	20.05	20230103	2835	-14.46	20220720	1865	30.03	20221013	5.01	N	060540	500	130 억		888470	N	N	0	N	00	N
133	20230707	130512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	70	2	2.97	506778455	210653	108.86	2335	2465	2335	3065	1655	2360	2405.75	3.40	0	76235	2436	2397	2366	2327	2296	2382	2312	131	705	500	1690	5	1	26133306	635	6.94	0.63	12	0.81	350.00	3834.00	2835	20220720	-14.29	1865	20221013	30.29	2690	-9.67	20230510	2020	20.30	20230103	2835	-14.29	20220720	1865	30.29	20221013	5.01	N	060540	500	130 억		888470	N	N	0	N	00	N
134	20230707	120512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	80	2	3.39	480145220	199741	103.22	2335	2465	2335	3065	1655	2360	2403.84	3.40	0	76060	2436	2397	2366	2327	2296	2382	2312	131	705	500	1690	5	1	26133306	638	6.97	0.64	12	0.76	350.00	3834.00	2835	20220720	-13.93	1865	20221013	30.83	2690	-9.29	20230510	2020	20.79	20230103	2835	-13.93	20220720	1865	30.83	20221013	5.01	N	060540	500	130 억		888470	N	N	0	N	00	N
135	20230707	110513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	75	2	3.18	462512700	192509	99.49	2335	2465	2335	3065	1655	2360	2402.55	3.40	0	74176	2436	2397	2366	2327	2296	2382	2312	131	705	500	1690	5	1	26133306	636	6.96	0.64	12	0.74	350.00	3834.00	2835	20220720	-14.11	1865	20221013	30.56	2690	-9.48	20230510	2020	20.54	20230103	2835	-14.11	20220720	1865	30.56	20221013	5.01	N	060540	500	130 억		888470	N	N	0	N	00	N
136	20230707	100508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	50	2	2.12	277882730	116876	60.40	2335	2415	2335	3065	1655	2360	2377.59	3.40	0	43664	2436	2397	2366	2327	2296	2382	2312	131	705	500	1690	5	1	26133306	630	6.89	0.63	12	0.45	350.00	3834.00	2835	20220720	-14.99	1865	20221013	29.22	2690	-10.41	20230510	2020	19.31	20230103	2835	-14.99	20220720	1865	29.22	20221013	5.01	N	060540	500	130 억		888470	N	N	0	N	00	N
137	20230707	090506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-10	5	-0.42	14951030	6401	3.31	2335	2350	2335	3065	1655	2360	2335.73	3.40	0	3327	2436	2397	2366	2327	2296	2382	2312	131	705	500	1690	5	1	26133306	614	6.71	0.61	12	0.02	350.00	3834.00	2835	20220720	-17.11	1865	20221013	26.01	2690	-12.64	20230510	2020	16.34	20230103	2835	-17.11	20220720	1865	26.01	20221013	5.01	N	060540	500	130 억		888470	N	N	0	N	00	N
138	20230706	160508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	-40	5	-1.67	447238030	190502	201.53	2400	2405	2335	3120	1680	2400	2347.68	3.53	0	-34376	2450	2425	2400	2375	2350	2412	2362	131	720	500	1720	5	1	26133306	617	6.74	0.62	12	0.73	350.00	3834.00	2835	20220720	-16.75	1865	20221013	26.54	2690	-12.27	20230510	2020	16.83	20230103	2835	-16.75	20220720	1865	26.54	20221013	5.01	N	060540	500	130 억		922845	N	N	0	N	00	N
139	20230706	150508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	-45	5	-1.88	423024660	180190	190.62	2400	2405	2335	3120	1680	2400	2347.66	3.53	0	-34925	2450	2425	2400	2375	2350	2412	2362	131	720	500	1720	5	1	26133306	615	6.73	0.61	12	0.69	350.00	3834.00	2835	20220720	-16.93	1865	20221013	26.27	2690	-12.45	20230510	2020	16.58	20230103	2835	-16.93	20220720	1865	26.27	20221013	5.01	N	060540	500	130 억		922845	N	N	0	N	00	N
140	20230706	140509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	-40	5	-1.67	360647900	153575	162.46	2400	2405	2335	3120	1680	2400	2348.35	3.53	0	-39520	2450	2425	2400	2375	2350	2412	2362	131	720	500	1720	5	1	26133306	617	6.74	0.62	12	0.59	350.00	3834.00	2835	20220720	-16.75	1865	20221013	26.54	2690	-12.27	20230510	2020	16.83	20230103	2835	-16.75	20220720	1865	26.54	20221013	5.01	N	060540	500	130 억		922845	N	N	0	N	00	N
141	20230706	130509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-65	5	-2.71	241089710	102511	108.44	2400	2405	2335	3120	1680	2400	2351.84	3.53	0	-37187	2450	2425	2400	2375	2350	2412	2362	131	720	500	1720	5	1	26133306	610	6.67	0.61	12	0.39	350.00	3834.00	2835	20220720	-17.64	1865	20221013	25.20	2690	-13.20	20230510	2020	15.59	20230103	2835	-17.64	20220720	1865	25.20	20221013	5.01	N	060540	500	130 억		922845	N	N	0	N	00	N
142	20230706	120507	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	-40	5	-1.67	184689835	78438	82.98	2400	2405	2345	3120	1680	2400	2354.60	3.53	0	-30478	2450	2425	2400	2375	2350	2412	2362	131	720	500	1720	5	1	26133306	617	6.74	0.62	12	0.30	350.00	3834.00	2835	20220720	-16.75	1865	20221013	26.54	2690	-12.27	20230510	2020	16.83	20230103	2835	-16.75	20220720	1865	26.54	20221013	5.01	N	060540	500	130 억		922845	N	N	0	N	00	N
143	20230706	110511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	-40	5	-1.67	152904895	64915	68.67	2400	2405	2345	3120	1680	2400	2355.46	3.53	0	-22829	2450	2425	2400	2375	2350	2412	2362	131	720	500	1720	5	1	26133306	617	6.74	0.62	12	0.25	350.00	3834.00	2835	20220720	-16.75	1865	20221013	26.54	2690	-12.27	20230510	2020	16.83	20230103	2835	-16.75	20220720	1865	26.54	20221013	5.01	N	060540	500	130 억		922845	N	N	0	N	00	N
144	20230706	100508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-35	5	-1.46	120429110	51095	54.05	2400	2405	2345	3120	1680	2400	2356.96	3.53	0	-21064	2450	2425	2400	2375	2350	2412	2362	131	720	500	1720	5	1	26133306	618	6.76	0.62	12	0.20	350.00	3834.00	2835	20220720	-16.58	1865	20221013	26.81	2690	-12.08	20230510	2020	17.08	20230103	2835	-16.58	20220720	1865	26.81	20221013	5.01	N	060540	500	130 억		922845	N	N	0	N	00	N
145	20230706	090508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	-25	5	-1.04	14782800	6203	6.56	2400	2405	2375	3120	1680	2400	2383.17	3.53	0	-5441	2450	2425	2400	2375	2350	2412	2362	131	720	500	1720	5	1	26133306	621	6.79	0.62	12	0.02	350.00	3834.00	2835	20220720	-16.23	1865	20221013	27.35	2690	-11.71	20230510	2020	17.57	20230103	2835	-16.23	20220720	1865	27.35	20221013	5.01	N	060540	500	130 억		922845	N	N	0	N	00	N
146	20230705	160505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-5	5	-0.21	225989075	94530	114.69	2405	2425	2375	3125	1685	2405	2390.66	3.53	0	1601	2508	2456	2423	2371	2338	2440	2355	131	720	500	1730	5	1	26133306	627	6.86	0.63	12	0.36	350.00	3834.00	2835	20220720	-15.34	1865	20221013	28.69	2690	-10.78	20230510	2020	18.81	20230103	2835	-15.34	20220720	1865	28.69	20221013	5.02	N	060540	500	130 억		921244	N	N	0	N	00	N
147	20230705	150505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2380	-25	5	-1.04	204562190	85525	103.77	2405	2425	2375	3125	1685	2405	2391.84	3.53	0	-2158	2508	2456	2423	2371	2338	2440	2355	131	720	500	1730	5	1	26133306	622	6.80	0.62	12	0.33	350.00	3834.00	2835	20220720	-16.05	1865	20221013	27.61	2690	-11.52	20230510	2020	17.82	20230103	2835	-16.05	20220720	1865	27.61	20221013	5.02	N	060540	500	130 억		921244	N	N	0	N	00	N
148	20230705	140500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-15	5	-0.62	151878445	63422	76.95	2405	2425	2375	3125	1685	2405	2394.73	3.53	0	-1677	2508	2456	2423	2371	2338	2440	2355	131	720	500	1730	5	1	26133306	625	6.83	0.62	12	0.24	350.00	3834.00	2835	20220720	-15.70	1865	20221013	28.15	2690	-11.15	20230510	2020	18.32	20230103	2835	-15.70	20220720	1865	28.15	20221013	5.02	N	060540	500	130 억		921244	N	N	0	N	00	N
149	20230705	130459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-15	5	-0.62	104072275	43401	52.66	2405	2425	2380	3125	1685	2405	2397.92	3.53	0	-2866	2508	2456	2423	2371	2338	2440	2355	131	720	500	1730	5	1	26133306	625	6.83	0.62	12	0.17	350.00	3834.00	2835	20220720	-15.70	1865	20221013	28.15	2690	-11.15	20230510	2020	18.32	20230103	2835	-15.70	20220720	1865	28.15	20221013	5.02	N	060540	500	130 억		921244	N	N	0	N	00	N
150	20230705	120459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	5	2	0.21	62281245	25880	31.40	2405	2425	2395	3125	1685	2405	2406.54	3.53	0	-3846	2508	2456	2423	2371	2338	2440	2355	131	720	500	1730	5	1	26133306	630	6.89	0.63	12	0.10	350.00	3834.00	2835	20220720	-14.99	1865	20221013	29.22	2690	-10.41	20230510	2020	19.31	20230103	2835	-14.99	20220720	1865	29.22	20221013	5.02	N	060540	500	130 억		921244	N	N	0	N	00	N
151	20230705	110504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	5	2	0.21	55119515	22896	27.78	2405	2425	2395	3125	1685	2405	2407.39	3.53	0	-1877	2508	2456	2423	2371	2338	2440	2355	131	720	500	1730	5	1	26133306	630	6.89	0.63	12	0.09	350.00	3834.00	2835	20220720	-14.99	1865	20221013	29.22	2690	-10.41	20230510	2020	19.31	20230103	2835	-14.99	20220720	1865	29.22	20221013	5.02	N	060540	500	130 억		921244	N	N	0	N	00	N
152	20230705	100501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	5	2	0.21	36074435	14976	18.17	2405	2425	2405	3125	1685	2405	2408.82	3.53	0	645	2508	2456	2423	2371	2338	2440	2355	131	720	500	1730	5	1	26133306	630	6.89	0.63	12	0.06	350.00	3834.00	2835	20220720	-14.99	1865	20221013	29.22	2690	-10.41	20230510	2020	19.31	20230103	2835	-14.99	20220720	1865	29.22	20221013	5.02	N	060540	500	130 억		921244	N	N	0	N	00	N
153	20230705	090500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	15	2	0.62	897110	373	0.45	2405	2420	2405	3125	1685	2405	2405.12	3.53	0	0	2508	2456	2423	2371	2338	2440	2355	131	720	500	1730	5	1	26133306	632	6.91	0.63	12	0.00	350.00	3834.00	2835	20220720	-14.64	1865	20221013	29.76	2690	-10.04	20230510	2020	19.80	20230103	2835	-14.64	20220720	1865	29.76	20221013	5.02	N	060540	500	130 억		921244	N	N	0	N	00	N
154	20230704	160459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	-25	5	-1.03	198227485	82421	108.42	2415	2475	2390	3155	1705	2430	2405.06	3.55	0	-6840	2516	2472	2441	2397	2366	2457	2382	131	725	500	1740	5	1	26133306	629	6.87	0.63	12	0.32	350.00	3834.00	2835	20220720	-15.17	1865	20221013	28.95	2690	-10.59	20230510	2020	19.06	20230103	2835	-15.17	20220720	1865	28.95	20221013	5.01	N	060540	500	130 억		928156	N	N	0	N	00	N
155	20230704	150453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	-5	5	-0.21	186401245	77521	101.98	2415	2475	2390	3155	1705	2430	2404.53	3.55	0	-3803	2516	2472	2441	2397	2366	2457	2382	131	725	500	1740	5	1	26133306	634	6.93	0.63	12	0.30	350.00	3834.00	2835	20220720	-14.46	1865	20221013	30.03	2690	-9.85	20230510	2020	20.05	20230103	2835	-14.46	20220720	1865	30.03	20221013	5.01	N	060540	500	130 억		928156	N	N	0	N	00	N
156	20230704	140458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-15	5	-0.62	172472425	71736	94.37	2415	2475	2390	3155	1705	2430	2404.27	3.55	0	-2556	2516	2472	2441	2397	2366	2457	2382	131	725	500	1740	5	1	26133306	631	6.90	0.63	12	0.27	350.00	3834.00	2835	20220720	-14.81	1865	20221013	29.49	2690	-10.22	20230510	2020	19.55	20230103	2835	-14.81	20220720	1865	29.49	20221013	5.01	N	060540	500	130 억		928156	N	N	0	N	00	N
157	20230704	130451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-15	5	-0.62	161292690	67096	88.26	2415	2475	2390	3155	1705	2430	2403.91	3.55	0	-2555	2516	2472	2441	2397	2366	2457	2382	131	725	500	1740	5	1	26133306	631	6.90	0.63	12	0.26	350.00	3834.00	2835	20220720	-14.81	1865	20221013	29.49	2690	-10.22	20230510	2020	19.55	20230103	2835	-14.81	20220720	1865	29.49	20221013	5.01	N	060540	500	130 억		928156	N	N	0	N	00	N
158	20230704	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-15	5	-0.62	151435190	63010	82.89	2415	2475	2390	3155	1705	2430	2403.35	3.55	0	-994	2516	2472	2441	2397	2366	2457	2382	131	725	500	1740	5	1	26133306	631	6.90	0.63	12	0.24	350.00	3834.00	2835	20220720	-14.81	1865	20221013	29.49	2690	-10.22	20230510	2020	19.55	20230103	2835	-14.81	20220720	1865	29.49	20221013	5.01	N	060540	500	130 억		928156	N	N	0	N	00	N
159	20230704	110451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-15	5	-0.62	150865770	62774	82.58	2415	2475	2390	3155	1705	2430	2403.32	3.55	0	-862	2516	2472	2441	2397	2366	2457	2382	131	725	500	1740	5	1	26133306	631	6.90	0.63	12	0.24	350.00	3834.00	2835	20220720	-14.81	1865	20221013	29.49	2690	-10.22	20230510	2020	19.55	20230103	2835	-14.81	20220720	1865	29.49	20221013	5.01	N	060540	500	130 억		928156	N	N	0	N	00	N
160	20230704	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	-20	5	-0.82	41660100	17238	22.68	2415	2475	2405	3155	1705	2430	2416.76	3.55	0	-1898	2516	2472	2441	2397	2366	2457	2382	131	725	500	1740	5	1	26133306	630	6.89	0.63	12	0.07	350.00	3834.00	2835	20220720	-14.99	1865	20221013	29.22	2690	-10.41	20230510	2020	19.31	20230103	2835	-14.99	20220720	1865	29.22	20221013	5.01	N	060540	500	130 억		928156	N	N	0	N	00	N
161	20230704	090450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	-5	5	-0.21	4331405	1793	2.36	2415	2430	2415	3155	1705	2430	2415.73	3.55	0	0	2516	2472	2441	2397	2366	2457	2382	131	725	500	1740	5	1	26133306	634	6.93	0.63	12	0.01	350.00	3834.00	2835	20220720	-14.46	1865	20221013	30.03	2690	-9.85	20230510	2020	20.05	20230103	2835	-14.46	20220720	1865	30.03	20221013	5.01	N	060540	500	130 억		928156	N	N	0	N	00	N
162	20230703	160444	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2430	20	2	0.83	185481170	75685	53.41	2450	2485	2410	3130	1690	2410	2450.95	3.48	0	19276	2526	2467	2411	2352	2296	2440	2325	131	720	500	1730	5	1	26133306	635	6.94	0.63	12	0.29	350.00	3834.00	2835	20220720	-14.29	1865	20221013	30.29	2690	-9.67	20230510	2020	20.30	20230103	2835	-14.29	20220720	1865	30.29	20221013	4.93	N	060540	500	130 억		908880	N	N	0	N	00	N
163	20230703	150448	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2450	40	2	1.66	168701970	68785	48.54	2450	2485	2410	3130	1690	2410	2452.60	3.48	0	17915	2526	2467	2411	2352	2296	2440	2325	131	720	500	1730	5	1	26133306	640	7.00	0.64	12	0.26	350.00	3834.00	2835	20220720	-13.58	1865	20221013	31.37	2690	-8.92	20230510	2020	21.29	20230103	2835	-13.58	20220720	1865	31.37	20221013	4.93	N	060540	500	130 억		908880	N	N	0	N	00	N
164	20230703	140448	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2445	35	2	1.45	152544880	62178	43.88	2450	2485	2410	3130	1690	2410	2453.36	3.48	0	16487	2526	2467	2411	2352	2296	2440	2325	131	720	500	1730	5	1	26133306	639	6.99	0.64	12	0.24	350.00	3834.00	2835	20220720	-13.76	1865	20221013	31.10	2690	-9.11	20230510	2020	21.04	20230103	2835	-13.76	20220720	1865	31.10	20221013	4.93	N	060540	500	130 억		908880	N	N	0	N	00	N
165	20230703	130447	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2440	30	2	1.24	128349280	52269	36.88	2450	2485	2410	3130	1690	2410	2455.55	3.48	0	10641	2526	2467	2411	2352	2296	2440	2325	131	720	500	1730	5	1	26133306	638	6.97	0.64	12	0.20	350.00	3834.00	2835	20220720	-13.93	1865	20221013	30.83	2690	-9.29	20230510	2020	20.79	20230103	2835	-13.93	20220720	1865	30.83	20221013	4.93	N	060540	500	130 억		908880	N	N	0	N	00	N
166	20230703	120450	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2470	60	2	2.49	101546790	41327	29.16	2450	2485	2410	3130	1690	2410	2457.15	3.48	0	10386	2526	2467	2411	2352	2296	2440	2325	131	720	500	1730	5	1	26133306	645	7.06	0.64	12	0.16	350.00	3834.00	2835	20220720	-12.87	1865	20221013	32.44	2690	-8.18	20230510	2020	22.28	20230103	2835	-12.87	20220720	1865	32.44	20221013	4.93	N	060540	500	130 억		908880	N	N	0	N	00	N
167	20230703	110446	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2460	50	2	2.07	88185790	35905	25.34	2450	2485	2410	3130	1690	2410	2456.09	3.48	0	10809	2526	2467	2411	2352	2296	2440	2325	131	720	500	1730	5	1	26133306	643	7.03	0.64	12	0.14	350.00	3834.00	2835	20220720	-13.23	1865	20221013	31.90	2690	-8.55	20230510	2020	21.78	20230103	2835	-13.23	20220720	1865	31.90	20221013	4.93	N	060540	500	130 억		908880	N	N	0	N	00	N
168	20230703	100440	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2480	70	2	2.90	72085705	29356	20.71	2450	2485	2410	3130	1690	2410	2455.57	3.48	0	10145	2526	2467	2411	2352	2296	2440	2325	131	720	500	1730	5	1	26133306	648	7.09	0.65	12	0.11	350.00	3834.00	2835	20220720	-12.52	1865	20221013	32.98	2690	-7.81	20230510	2020	22.77	20230103	2835	-12.52	20220720	1865	32.98	20221013	4.93	N	060540	500	130 억		908880	N	N	0	N	00	N
169	20230703	090443	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	2450	40	2	1.66	13737700	5685	4.01	2450	2450	2410	3130	1690	2410	2416.48	3.48	0	-439	2526	2467	2411	2352	2296	2440	2325	131	720	500	1730	5	1	26133306	640	7.00	0.64	12	0.02	350.00	3834.00	2835	20220720	-13.58	1865	20221013	31.37	2690	-8.92	20230510	2020	21.29	20230103	2835	-13.58	20220720	1865	31.37	20221013	4.93	N	060540	500	130 억		908880	N	N	0	N	00	N