KissMeData/064240/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	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	180	2	3.81	661441665	136139	95.91	4735	4960	4700	6140	3310	4725	4858.54	4.40	0	11127	4995	4860	4715	4580	4435	4927	4647	178	1415	500	3110	5	1	35038012	1719	-233.57	1.77	12	0.39	-21.00	2766.00	7800	20230616	-37.12	3595	20220728	36.44	7800	-37.12	20230616	3800	29.08	20230314	7800	-37.12	20230616	3600	36.25	20221013	3.35	N	064240	500	177 억		1540605	N	N	2	N	00	N
3	20230731	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	145	2	3.07	637662760	131278	92.49	4735	4960	4700	6140	3310	4725	4857.35	4.40	0	11149	4995	4860	4715	4580	4435	4927	4647	178	1415	500	3110	5	1	35038012	1706	-231.90	1.76	12	0.37	-21.00	2766.00	7800	20230616	-37.56	3595	20220728	35.47	7800	-37.56	20230616	3800	28.16	20230314	7800	-37.56	20230616	3600	35.28	20221013	3.35	N	064240	500	177 억		1540605	N	N	1	N	00	N
4	20230731	140600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4910	185	2	3.92	550478090	113444	79.92	4735	4960	4700	6140	3310	4725	4852.42	4.40	0	12030	4995	4860	4715	4580	4435	4927	4647	178	1415	500	3110	5	1	35038012	1720	-233.81	1.78	12	0.32	-21.00	2766.00	7800	20230616	-37.05	3595	20220728	36.58	7800	-37.05	20230616	3800	29.21	20230314	7800	-37.05	20230616	3600	36.39	20221013	3.35	N	064240	500	177 억		1540605	N	N	1	N	00	N
5	20230731	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4930	205	2	4.34	490401255	101221	71.31	4735	4960	4700	6140	3310	4725	4844.86	4.40	0	12160	4995	4860	4715	4580	4435	4927	4647	178	1415	500	3110	5	1	35038012	1727	-234.76	1.78	12	0.29	-21.00	2766.00	7800	20230616	-36.79	3595	20220728	37.13	7800	-36.79	20230616	3800	29.74	20230314	7800	-36.79	20230616	3600	36.94	20221013	3.35	N	064240	500	177 억		1540605	N	N	1	N	00	N
6	20230731	120606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4865	140	2	2.96	349653730	72588	51.14	4735	4900	4700	6140	3310	4725	4816.96	4.40	0	5240	4995	4860	4715	4580	4435	4927	4647	178	1415	500	3110	5	1	35038012	1705	-231.67	1.76	12	0.21	-21.00	2766.00	7800	20230616	-37.63	3595	20220728	35.33	7800	-37.63	20230616	3800	28.03	20230314	7800	-37.63	20230616	3600	35.14	20221013	3.35	N	064240	500	177 억		1540605	N	N	1	N	00	N
7	20230731	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4840	115	2	2.43	262009955	54566	38.44	4735	4870	4700	6140	3310	4725	4801.71	4.40	0	2619	4995	4860	4715	4580	4435	4927	4647	178	1415	500	3110	5	1	35038012	1696	-230.48	1.75	12	0.16	-21.00	2766.00	7800	20230616	-37.95	3595	20220728	34.63	7800	-37.95	20230616	3800	27.37	20230314	7800	-37.95	20230616	3600	34.44	20221013	3.35	N	064240	500	177 억		1540605	N	N	1	N	00	N
8	20230731	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4845	120	2	2.54	149336225	31207	21.99	4735	4870	4700	6140	3310	4725	4785.34	4.40	0	-4335	4995	4860	4715	4580	4435	4927	4647	178	1415	500	3110	5	1	35038012	1698	-230.71	1.75	12	0.09	-21.00	2766.00	7800	20230616	-37.88	3595	20220728	34.77	7800	-37.88	20230616	3800	27.50	20230314	7800	-37.88	20230616	3600	34.58	20221013	3.35	N	064240	500	177 억		1540605	N	N	1	N	00	N
9	20230731	090558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4725	0	3	0.00	13429170	2838	2.00	4735	4740	4725	6140	3310	4725	4731.91	4.40	0	-752	4995	4860	4715	4580	4435	4927	4647	178	1415	500	3110	5	1	35038012	1656	-225.00	1.71	12	0.01	-21.00	2766.00	7800	20230616	-39.42	3595	20220728	31.43	7800	-39.42	20230616	3800	24.34	20230314	7800	-39.42	20230616	3600	31.25	20221013	3.35	N	064240	500	177 억		1540605	N	N	1	N	00	N
10	20230728	160601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4725	175	2	3.85	663527195	140192	84.48	4650	4850	4570	5910	3185	4550	4733.47	4.39	0	2594	4793	4671	4543	4421	4293	4732	4482	178	1362	500	3000	5	1	35038012	1656	-225.00	1.71	12	0.40	-21.00	2766.00	7800	20230616	-39.42	3440	20220727	37.35	7800	-39.42	20230616	3800	24.34	20230314	7800	-39.42	20230616	3595	31.43	20220728	3.33	N	064240	500	177 억		1538093	N	N	1	N	00	N
11	20230728	150600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4735	185	2	4.07	598991990	126538	76.25	4650	4850	4570	5910	3185	4550	4734.20	4.39	0	-174	4793	4671	4543	4421	4293	4732	4482	178	1362	500	3000	5	1	35038012	1659	-225.48	1.71	12	0.36	-21.00	2766.00	7800	20230616	-39.29	3440	20220727	37.65	7800	-39.29	20230616	3800	24.61	20230314	7800	-39.29	20230616	3595	31.71	20220728	3.33	N	064240	500	177 억		1538093	N	N	1	N	00	N
12	20230728	140558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	200	2	4.40	478631830	101109	60.93	4650	4850	4570	5910	3185	4550	4734.46	4.39	0	3431	4793	4671	4543	4421	4293	4732	4482	178	1362	500	3000	5	1	35038012	1664	-226.19	1.72	12	0.29	-21.00	2766.00	7800	20230616	-39.10	3440	20220727	38.08	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3595	32.13	20220728	3.33	N	064240	500	177 억		1538093	N	N	1	N	00	N
13	20230728	130601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	190	2	4.18	464613955	98154	59.14	4650	4850	4570	5910	3185	4550	4734.18	4.39	0	3658	4793	4671	4543	4421	4293	4732	4482	178	1362	500	3000	5	1	35038012	1661	-225.71	1.71	12	0.28	-21.00	2766.00	7800	20230616	-39.23	3440	20220727	37.79	7800	-39.23	20230616	3800	24.74	20230314	7800	-39.23	20230616	3595	31.85	20220728	3.33	N	064240	500	177 억		1538093	N	N	1	N	00	N
14	20230728	120558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4735	185	2	4.07	451953570	95476	57.53	4650	4850	4570	5910	3185	4550	4734.36	4.39	0	4252	4793	4671	4543	4421	4293	4732	4482	178	1362	500	3000	5	1	35038012	1659	-225.48	1.71	12	0.27	-21.00	2766.00	7800	20230616	-39.29	3440	20220727	37.65	7800	-39.29	20230616	3800	24.61	20230314	7800	-39.29	20230616	3595	31.71	20220728	3.33	N	064240	500	177 억		1538093	N	N	1	N	00	N
15	20230728	110602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4765	215	2	4.73	426938580	90193	54.35	4650	4850	4570	5910	3185	4550	4734.33	4.39	0	3599	4793	4671	4543	4421	4293	4732	4482	178	1362	500	3000	5	1	35038012	1670	-226.90	1.72	12	0.26	-21.00	2766.00	7800	20230616	-38.91	3440	20220727	38.52	7800	-38.91	20230616	3800	25.39	20230314	7800	-38.91	20230616	3595	32.55	20220728	3.33	N	064240	500	177 억		1538093	N	N	1	N	00	N
16	20230728	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	170	2	3.74	275983270	58331	35.15	4650	4850	4570	5910	3185	4550	4732.43	4.39	0	-7618	4793	4671	4543	4421	4293	4732	4482	178	1362	500	3000	5	1	35038012	1654	-224.76	1.71	12	0.17	-21.00	2766.00	7800	20230616	-39.49	3440	20220727	37.21	7800	-39.49	20230616	3800	24.21	20230314	7800	-39.49	20230616	3595	31.29	20220728	3.33	N	064240	500	177 억		1538093	N	N	1	N	00	N
17	20230728	090600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4585	35	2	0.77	15709025	3429	2.07	4650	4650	4570	5910	3185	4550	4584.78	4.39	0	-424	4793	4671	4543	4421	4293	4732	4482	178	1362	500	3000	5	1	35038012	1606	-218.33	1.66	12	0.01	-21.00	2766.00	7800	20230616	-41.22	3440	20220727	33.28	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3595	27.54	20220728	3.33	N	064240	500	177 억		1538093	N	N	1	N	00	N
18	20230727	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4550	50	2	1.11	740320570	162177	45.18	4415	4665	4415	5850	3150	4500	4565.05	4.42	-4276	-9756	4870	4685	4555	4370	4240	4620	4305	178	1350	500	2970	5	1	35038012	1594	-216.67	1.64	12	0.46	-21.00	2766.00	7800	20230616	-41.67	3440	20220727	32.27	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3440	32.27	20220727	3.40	N	064240	500	177 억		1547849	N	N	1	N	00	N
19	20230727	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4500	0	3	0.00	678907375	148612	41.40	4415	4665	4415	5850	3150	4500	4568.32	4.42	-4276	-12773	4870	4685	4555	4370	4240	4620	4305	178	1350	500	2970	5	1	35038012	1577	-214.29	1.63	12	0.42	-21.00	2766.00	7800	20230616	-42.31	3440	20220727	30.81	7800	-42.31	20230616	3800	18.42	20230314	7800	-42.31	20230616	3440	30.81	20220727	3.40	N	064240	500	177 억		1547849	N	N	2	N	00	N
20	20230727	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4585	85	2	1.89	534511495	116822	32.54	4415	4665	4415	5850	3150	4500	4575.44	4.42	-4276	-1544	4870	4685	4555	4370	4240	4620	4305	178	1350	500	2970	5	1	35038012	1606	-218.33	1.66	12	0.33	-21.00	2766.00	7800	20230616	-41.22	3440	20220727	33.28	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3440	33.28	20220727	3.40	N	064240	500	177 억		1547849	N	N	2	N	00	N
21	20230727	130554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4565	65	2	1.44	506844750	110790	30.86	4415	4665	4415	5850	3150	4500	4574.82	4.42	-4276	-892	4870	4685	4555	4370	4240	4620	4305	178	1350	500	2970	5	1	35038012	1599	-217.38	1.65	12	0.32	-21.00	2766.00	7800	20230616	-41.47	3440	20220727	32.70	7800	-41.47	20230616	3800	20.13	20230314	7800	-41.47	20230616	3440	32.70	20220727	3.40	N	064240	500	177 억		1547849	N	N	2	N	00	N
22	20230727	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4575	75	2	1.67	425622415	93019	25.91	4415	4665	4415	5850	3150	4500	4575.65	4.42	-4276	-1287	4870	4685	4555	4370	4240	4620	4305	178	1350	500	2970	5	1	35038012	1603	-217.86	1.65	12	0.27	-21.00	2766.00	7800	20230616	-41.35	3440	20220727	32.99	7800	-41.35	20230616	3800	20.39	20230314	7800	-41.35	20230616	3440	32.99	20220727	3.40	N	064240	500	177 억		1547849	N	N	2	N	00	N
23	20230727	110557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	160	2	3.56	294575975	64675	18.02	4415	4665	4415	5850	3150	4500	4554.71	4.42	-4276	9022	4870	4685	4555	4370	4240	4620	4305	178	1350	500	2970	5	1	35038012	1633	-221.90	1.68	12	0.18	-21.00	2766.00	7800	20230616	-40.26	3440	20220727	35.47	7800	-40.26	20230616	3800	22.63	20230314	7800	-40.26	20230616	3440	35.47	20220727	3.40	N	064240	500	177 억		1547849	N	N	2	N	00	N
24	20230727	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4520	20	2	0.44	167089625	36947	10.29	4415	4630	4415	5850	3150	4500	4522.41	4.42	-4276	1287	4870	4685	4555	4370	4240	4620	4305	178	1350	500	2970	5	1	35038012	1584	-215.24	1.63	12	0.11	-21.00	2766.00	7800	20230616	-42.05	3440	20220727	31.40	7800	-42.05	20230616	3800	18.95	20230314	7800	-42.05	20230616	3440	31.40	20220727	3.40	N	064240	500	177 억		1547849	N	N	2	N	00	N
25	20230727	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4535	35	2	0.78	65608370	14698	4.09	4415	4630	4415	5850	3150	4500	4463.76	4.42	-4276	2148	4870	4685	4555	4370	4240	4620	4305	178	1350	500	2970	5	1	35038012	1589	-215.95	1.64	12	0.04	-21.00	2766.00	7800	20230616	-41.86	3440	20220727	31.83	7800	-41.86	20230616	3800	19.34	20230314	7800	-41.86	20230616	3440	31.83	20220727	3.40	N	064240	500	177 억		1547849	N	N	2	N	00	N
26	20230726	160553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4500	-100	5	-2.17	1613463650	357265	156.16	4505	4740	4425	5980	3220	4600	4516.15	4.43	0	-4275	4753	4676	4568	4491	4383	4622	4437	178	1380	500	3030	5	1	35038012	1577	-214.29	1.63	12	1.02	-21.00	2766.00	7800	20230616	-42.31	3440	20220727	30.81	7800	-42.31	20230616	3800	18.42	20230314	7800	-42.31	20230616	3440	30.81	20220727	3.43	N	064240	500	177 억		1552125	N	N	2	N	00	N
27	20230726	150556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4480	-120	5	-2.61	1478887235	327164	143.00	4505	4740	4425	5980	3220	4600	4520.32	4.43	0	-2507	4753	4676	4568	4491	4383	4622	4437	178	1380	500	3030	5	1	35038012	1570	-213.33	1.62	12	0.93	-21.00	2766.00	7800	20230616	-42.56	3440	20220727	30.23	7800	-42.56	20230616	3800	17.89	20230314	7800	-42.56	20230616	3440	30.23	20220727	3.43	N	064240	500	177 억		1552125	N	N	2	N	00	N
28	20230726	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4435	-165	5	-3.59	1296938715	286275	125.13	4505	4740	4425	5980	3220	4600	4530.39	4.43	0	-14772	4753	4676	4568	4491	4383	4622	4437	178	1380	500	3030	5	1	35038012	1554	-211.19	1.60	12	0.82	-21.00	2766.00	7800	20230616	-43.14	3440	20220727	28.92	7800	-43.14	20230616	3800	16.71	20230314	7800	-43.14	20230616	3440	28.92	20220727	3.43	N	064240	500	177 억		1552125	N	N	2	N	00	N
29	20230726	130552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4485	-115	5	-2.50	1017463365	223748	97.80	4505	4740	4440	5980	3220	4600	4547.36	4.43	0	-19838	4753	4676	4568	4491	4383	4622	4437	178	1380	500	3030	5	1	35038012	1571	-213.57	1.62	12	0.64	-21.00	2766.00	7800	20230616	-42.50	3440	20220727	30.38	7800	-42.50	20230616	3800	18.03	20230314	7800	-42.50	20230616	3440	30.38	20220727	3.43	N	064240	500	177 억		1552125	N	N	2	N	00	N
30	20230726	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4565	-35	5	-0.76	891242255	195776	85.57	4505	4740	4440	5980	3220	4600	4552.36	4.43	0	-16162	4753	4676	4568	4491	4383	4622	4437	178	1380	500	3030	5	1	35038012	1599	-217.38	1.65	12	0.56	-21.00	2766.00	7800	20230616	-41.47	3440	20220727	32.70	7800	-41.47	20230616	3800	20.13	20230314	7800	-41.47	20230616	3440	32.70	20220727	3.43	N	064240	500	177 억		1552125	N	N	2	N	00	N
31	20230726	110550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4540	-60	5	-1.30	813830925	178760	78.13	4505	4740	4440	5980	3220	4600	4552.64	4.43	0	-15341	4753	4676	4568	4491	4383	4622	4437	178	1380	500	3030	5	1	35038012	1591	-216.19	1.64	12	0.51	-21.00	2766.00	7800	20230616	-41.79	3440	20220727	31.98	7800	-41.79	20230616	3800	19.47	20230314	7800	-41.79	20230616	3440	31.98	20220727	3.43	N	064240	500	177 억		1552125	N	N	2	N	00	N
32	20230726	100554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4595	-5	5	-0.11	598672225	131292	57.39	4505	4740	4440	5980	3220	4600	4559.85	4.43	0	-9346	4753	4676	4568	4491	4383	4622	4437	178	1380	500	3030	5	1	35038012	1610	-218.81	1.66	12	0.37	-21.00	2766.00	7800	20230616	-41.09	3440	20220727	33.58	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3440	33.58	20220727	3.43	N	064240	500	177 억		1552125	N	N	2	N	00	N
33	20230726	090549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4540	-60	5	-1.30	87522845	19291	8.43	4505	4625	4505	5980	3220	4600	4536.97	4.43	0	-8427	4753	4676	4568	4491	4383	4622	4437	178	1380	500	3030	5	1	35038012	1591	-216.19	1.64	12	0.06	-21.00	2766.00	7800	20230616	-41.79	3440	20220727	31.98	7800	-41.79	20230616	3800	19.47	20230314	7800	-41.79	20230616	3440	31.98	20220727	3.43	N	064240	500	177 억		1552125	N	N	2	N	00	N
34	20230725	160548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4600	-30	5	-0.65	1023722865	225731	106.98	4640	4645	4460	6010	3245	4630	4534.37	4.38	0	17157	4856	4742	4636	4522	4416	4690	4470	178	1382	500	3050	5	1	35038012	1612	-219.05	1.66	12	0.64	-21.00	2766.00	7800	20230616	-41.03	3440	20220727	33.72	7800	-41.03	20230616	3800	21.05	20230314	7800	-41.03	20230616	3440	33.72	20220727	3.45	N	064240	500	177 억		1534968	N	N	2	N	00	N
35	20230725	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4500	-130	5	-2.81	816927110	180082	85.35	4640	4645	4485	6010	3245	4630	4536.42	4.38	0	19734	4856	4742	4636	4522	4416	4690	4470	178	1382	500	3050	5	1	35038012	1577	-214.29	1.63	12	0.51	-21.00	2766.00	7800	20230616	-42.31	3440	20220727	30.81	7800	-42.31	20230616	3800	18.42	20230314	7800	-42.31	20230616	3440	30.81	20220727	3.45	N	064240	500	177 억		1534968	N	N	1	N	00	N
36	20230725	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4515	-115	5	-2.48	628361815	138232	65.51	4640	4645	4485	6010	3245	4630	4545.70	4.38	0	13423	4856	4742	4636	4522	4416	4690	4470	178	1382	500	3050	5	1	35038012	1582	-215.00	1.63	12	0.39	-21.00	2766.00	7800	20230616	-42.12	3440	20220727	31.25	7800	-42.12	20230616	3800	18.82	20230314	7800	-42.12	20230616	3440	31.25	20220727	3.45	N	064240	500	177 억		1534968	N	N	1	N	00	N
37	20230725	130549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4520	-110	5	-2.38	515507060	113167	53.63	4640	4645	4500	6010	3245	4630	4555.28	4.38	0	11470	4856	4742	4636	4522	4416	4690	4470	178	1382	500	3050	5	1	35038012	1584	-215.24	1.63	12	0.32	-21.00	2766.00	7800	20230616	-42.05	3440	20220727	31.40	7800	-42.05	20230616	3800	18.95	20230314	7800	-42.05	20230616	3440	31.40	20220727	3.45	N	064240	500	177 억		1534968	N	N	1	N	00	N
38	20230725	120549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4525	-105	5	-2.27	416108900	91190	43.22	4640	4645	4520	6010	3245	4630	4563.10	4.38	0	7926	4856	4742	4636	4522	4416	4690	4470	178	1382	500	3050	5	1	35038012	1585	-215.48	1.64	12	0.26	-21.00	2766.00	7800	20230616	-41.99	3440	20220727	31.54	7800	-41.99	20230616	3800	19.08	20230314	7800	-41.99	20230616	3440	31.54	20220727	3.45	N	064240	500	177 억		1534968	N	N	1	N	00	N
39	20230725	110546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4545	-85	5	-1.84	357558720	78275	37.10	4640	4645	4530	6010	3245	4630	4567.98	4.38	0	7148	4856	4742	4636	4522	4416	4690	4470	178	1382	500	3050	5	1	35038012	1592	-216.43	1.64	12	0.22	-21.00	2766.00	7800	20230616	-41.73	3440	20220727	32.12	7800	-41.73	20230616	3800	19.61	20230314	7800	-41.73	20230616	3440	32.12	20220727	3.45	N	064240	500	177 억		1534968	N	N	1	N	00	N
40	20230725	100546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4560	-70	5	-1.51	233142415	50894	24.12	4640	4645	4535	6010	3245	4630	4580.94	4.38	0	3996	4856	4742	4636	4522	4416	4690	4470	178	1382	500	3050	5	1	35038012	1598	-217.14	1.65	12	0.15	-21.00	2766.00	7800	20230616	-41.54	3440	20220727	32.56	7800	-41.54	20230616	3800	20.00	20230314	7800	-41.54	20230616	3440	32.56	20220727	3.45	N	064240	500	177 억		1534968	N	N	1	N	00	N
41	20230725	090546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4570	-60	5	-1.30	51855065	11236	5.33	4640	4645	4565	6010	3245	4630	4615.08	4.38	0	-4595	4856	4742	4636	4522	4416	4690	4470	178	1382	500	3050	5	1	35038012	1601	-217.62	1.65	12	0.03	-21.00	2766.00	7800	20230616	-41.41	3440	20220727	32.85	7800	-41.41	20230616	3800	20.26	20230314	7800	-41.41	20230616	3440	32.85	20220727	3.45	N	064240	500	177 억		1534968	N	N	1	N	00	N
42	20230724	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	-30	5	-0.64	965784225	209524	91.16	4670	4750	4530	6050	3265	4660	4609.42	4.34	0	17928	4960	4810	4715	4565	4470	4762	4517	178	1392	500	3070	5	1	35038012	1622	-220.48	1.67	12	0.60	-21.00	2766.00	7800	20230616	-40.64	3420	20220721	35.38	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3440	34.59	20220727	3.46	N	064240	500	177 억		1519921	N	N	1	N	00	N
43	20230724	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-20	5	-0.43	813818995	176532	76.80	4670	4750	4530	6050	3265	4660	4610.04	4.34	0	6331	4960	4810	4715	4565	4470	4762	4517	178	1392	500	3070	5	1	35038012	1626	-220.95	1.68	12	0.50	-21.00	2766.00	7800	20230616	-40.51	3420	20220721	35.67	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3440	34.88	20220727	3.46	N	064240	500	177 억		1519921	N	N	1	N	00	N
44	20230724	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4590	-70	5	-1.50	650747915	141156	61.41	4670	4750	4530	6050	3265	4660	4610.13	4.34	0	-7678	4960	4810	4715	4565	4470	4762	4517	178	1392	500	3070	5	1	35038012	1608	-218.57	1.66	12	0.40	-21.00	2766.00	7800	20230616	-41.15	3420	20220721	34.21	7800	-41.15	20230616	3800	20.79	20230314	7800	-41.15	20230616	3440	33.43	20220727	3.46	N	064240	500	177 억		1519921	N	N	1	N	00	N
45	20230724	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4635	-25	5	-0.54	539619690	116971	50.89	4670	4750	4530	6050	3265	4660	4613.28	4.34	0	-12263	4960	4810	4715	4565	4470	4762	4517	178	1392	500	3070	5	1	35038012	1624	-220.71	1.68	12	0.33	-21.00	2766.00	7800	20230616	-40.58	3420	20220721	35.53	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3440	34.74	20220727	3.46	N	064240	500	177 억		1519921	N	N	1	N	00	N
46	20230724	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4655	-5	5	-0.11	508852375	110370	48.02	4670	4750	4530	6050	3265	4660	4610.42	4.34	0	-12625	4960	4810	4715	4565	4470	4762	4517	178	1392	500	3070	5	1	35038012	1631	-221.67	1.68	12	0.32	-21.00	2766.00	7800	20230616	-40.32	3420	20220721	36.11	7800	-40.32	20230616	3800	22.50	20230314	7800	-40.32	20230616	3440	35.32	20220727	3.46	N	064240	500	177 억		1519921	N	N	1	N	00	N
47	20230724	110548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4635	-25	5	-0.54	459682695	99745	43.40	4670	4750	4530	6050	3265	4660	4608.58	4.34	0	-13579	4960	4810	4715	4565	4470	4762	4517	178	1392	500	3070	5	1	35038012	1624	-220.71	1.68	12	0.28	-21.00	2766.00	7800	20230616	-40.58	3420	20220721	35.53	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3440	34.74	20220727	3.46	N	064240	500	177 억		1519921	N	N	1	N	00	N
48	20230724	100542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4585	-75	5	-1.61	320055800	69840	30.39	4670	4700	4530	6050	3265	4660	4582.70	4.34	0	-9386	4960	4810	4715	4565	4470	4762	4517	178	1392	500	3070	5	1	35038012	1606	-218.33	1.66	12	0.20	-21.00	2766.00	7800	20230616	-41.22	3420	20220721	34.06	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3440	33.28	20220727	3.46	N	064240	500	177 억		1519921	N	N	1	N	00	N
49	20230724	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4575	-85	5	-1.82	52192500	11259	4.90	4670	4700	4575	6050	3265	4660	4635.62	4.34	0	-9248	4960	4810	4715	4565	4470	4762	4517	178	1392	500	3070	5	1	35038012	1603	-217.86	1.65	12	0.03	-21.00	2766.00	7800	20230616	-41.35	3420	20220721	33.77	7800	-41.35	20230616	3800	20.39	20230314	7800	-41.35	20230616	3440	32.99	20220727	3.46	N	064240	500	177 억		1519921	N	N	1	N	00	N
50	20230721	160540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	-110	5	-2.31	1079881665	229545	190.64	4690	4865	4620	6200	3340	4770	4704.63	4.29	0	17553	4943	4856	4768	4681	4593	4812	4637	178	1430	500	3140	5	1	35038012	1633	-221.90	1.68	12	0.66	-21.00	2766.00	7800	20230616	-40.26	3420	20220720	36.26	7800	-40.26	20230616	3800	22.63	20230314	7800	-40.26	20230616	3420	36.26	20220721	3.54	N	064240	500	177 억		1503276	N	N	1	N	00	N
51	20230721	150542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4640	-130	5	-2.73	954175420	202502	168.18	4690	4865	4630	6200	3340	4770	4711.93	4.29	0	15784	4943	4856	4768	4681	4593	4812	4637	178	1430	500	3140	5	1	35038012	1626	-220.95	1.68	12	0.58	-21.00	2766.00	7800	20230616	-40.51	3420	20220720	35.67	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3420	35.67	20220721	3.54	N	064240	500	177 억		1503276	N	N	0	N	00	N
52	20230721	140539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	-140	5	-2.94	755861795	159944	132.83	4690	4865	4630	6200	3340	4770	4725.79	4.29	0	2737	4943	4856	4768	4681	4593	4812	4637	178	1430	500	3140	5	1	35038012	1622	-220.48	1.67	12	0.46	-21.00	2766.00	7800	20230616	-40.64	3420	20220720	35.38	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3420	35.38	20220721	3.54	N	064240	500	177 억		1503276	N	N	0	N	00	N
53	20230721	130541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	-60	5	-1.26	499266990	104943	87.15	4690	4865	4650	6200	3340	4770	4757.51	4.29	0	648	4943	4856	4768	4681	4593	4812	4637	178	1430	500	3140	5	1	35038012	1650	-224.29	1.70	12	0.30	-21.00	2766.00	7800	20230616	-39.62	3420	20220720	37.72	7800	-39.62	20230616	3800	23.95	20230314	7800	-39.62	20230616	3420	37.72	20220721	3.54	N	064240	500	177 억		1503276	N	N	0	N	00	N
54	20230721	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4780	10	2	0.21	372708420	78161	64.91	4690	4865	4650	6200	3340	4770	4768.47	4.29	0	-7273	4943	4856	4768	4681	4593	4812	4637	178	1430	500	3140	5	1	35038012	1675	-227.62	1.73	12	0.22	-21.00	2766.00	7800	20230616	-38.72	3420	20220720	39.77	7800	-38.72	20230616	3800	25.79	20230314	7800	-38.72	20230616	3420	39.77	20220721	3.54	N	064240	500	177 억		1503276	N	N	0	N	00	N
55	20230721	110544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	80	2	1.68	267229450	56122	46.61	4690	4865	4650	6200	3340	4770	4761.58	4.29	0	188	4943	4856	4768	4681	4593	4812	4637	178	1430	500	3140	5	1	35038012	1699	-230.95	1.75	12	0.16	-21.00	2766.00	7800	20230616	-37.82	3420	20220720	41.81	7800	-37.82	20230616	3800	27.63	20230314	7800	-37.82	20230616	3420	41.81	20220721	3.54	N	064240	500	177 억		1503276	N	N	0	N	00	N
56	20230721	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	-20	5	-0.42	170826525	35995	29.89	4690	4840	4650	6200	3340	4770	4745.84	4.29	0	-5471	4943	4856	4768	4681	4593	4812	4637	178	1430	500	3140	5	1	35038012	1664	-226.19	1.72	12	0.10	-21.00	2766.00	7800	20230616	-39.10	3420	20220720	38.89	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3420	38.89	20220721	3.54	N	064240	500	177 억		1503276	N	N	0	N	00	N
57	20230721	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-90	5	-1.89	33227705	7096	5.89	4690	4750	4650	6200	3340	4770	4682.60	4.29	0	-2441	4943	4856	4768	4681	4593	4812	4637	178	1430	500	3140	5	1	35038012	1640	-222.86	1.69	12	0.02	-21.00	2766.00	7800	20230616	-40.00	3420	20220720	36.84	7800	-40.00	20230616	3800	23.16	20230314	7800	-40.00	20230616	3420	36.84	20220721	3.54	N	064240	500	177 억		1503276	N	N	0	N	00	N
58	20230720	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4770	-40	5	-0.83	565034650	118968	32.55	4810	4855	4680	6250	3370	4810	4749.46	4.32	0	-11447	5243	5026	4853	4636	4463	5135	4745	178	1440	500	3170	5	1	35038012	1671	-227.14	1.72	12	0.34	-21.00	2766.00	7800	20230616	-38.85	3405	20220719	40.09	7800	-38.85	20230616	3800	25.53	20230314	7800	-38.85	20230616	3420	39.47	20220720	3.54	N	064240	500	177 억		1514722	N	N	1	N	00	N
59	20230720	150538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	-70	5	-1.46	506937480	106716	29.20	4810	4855	4680	6250	3370	4810	4750.34	4.32	0	-10997	5243	5026	4853	4636	4463	5135	4745	178	1440	500	3170	5	1	35038012	1661	-225.71	1.71	12	0.30	-21.00	2766.00	7800	20230616	-39.23	3405	20220719	39.21	7800	-39.23	20230616	3800	24.74	20230314	7800	-39.23	20230616	3420	38.60	20220720	3.54	N	064240	500	177 억		1514722	N	N	1	N	00	N
60	20230720	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	-50	5	-1.04	461821850	97219	26.60	4810	4855	4680	6250	3370	4810	4750.33	4.32	0	-9802	5243	5026	4853	4636	4463	5135	4745	178	1440	500	3170	5	1	35038012	1668	-226.67	1.72	12	0.28	-21.00	2766.00	7800	20230616	-38.97	3405	20220719	39.79	7800	-38.97	20230616	3800	25.26	20230314	7800	-38.97	20230616	3420	39.18	20220720	3.54	N	064240	500	177 억		1514722	N	N	1	N	00	N
61	20230720	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4795	-15	5	-0.31	431985120	90968	24.89	4810	4855	4680	6250	3370	4810	4748.76	4.32	0	-9665	5243	5026	4853	4636	4463	5135	4745	178	1440	500	3170	5	1	35038012	1680	-228.33	1.73	12	0.26	-21.00	2766.00	7800	20230616	-38.53	3405	20220719	40.82	7800	-38.53	20230616	3800	26.18	20230314	7800	-38.53	20230616	3420	40.20	20220720	3.54	N	064240	500	177 억		1514722	N	N	1	N	00	N
62	20230720	120542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4795	-15	5	-0.31	398481255	83948	22.97	4810	4855	4680	6250	3370	4810	4746.76	4.32	0	-9814	5243	5026	4853	4636	4463	5135	4745	178	1440	500	3170	5	1	35038012	1680	-228.33	1.73	12	0.24	-21.00	2766.00	7800	20230616	-38.53	3405	20220719	40.82	7800	-38.53	20230616	3800	26.18	20230314	7800	-38.53	20230616	3420	40.20	20220720	3.54	N	064240	500	177 억		1514722	N	N	1	N	00	N
63	20230720	110541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	-65	5	-1.35	337902770	71284	19.50	4810	4855	4680	6250	3370	4810	4740.23	4.32	0	-6620	5243	5026	4853	4636	4463	5135	4745	178	1440	500	3170	5	1	35038012	1663	-225.95	1.72	12	0.20	-21.00	2766.00	7800	20230616	-39.17	3405	20220719	39.35	7800	-39.17	20230616	3800	24.87	20230314	7800	-39.17	20230616	3420	38.74	20220720	3.54	N	064240	500	177 억		1514722	N	N	1	N	00	N
64	20230720	100536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-90	5	-1.87	222664905	47156	12.90	4810	4810	4680	6250	3370	4810	4721.88	4.32	0	-14147	5243	5026	4853	4636	4463	5135	4745	178	1440	500	3170	5	1	35038012	1654	-224.76	1.71	12	0.13	-21.00	2766.00	7800	20230616	-39.49	3405	20220719	38.62	7800	-39.49	20230616	3800	24.21	20230314	7800	-39.49	20230616	3420	38.01	20220720	3.54	N	064240	500	177 억		1514722	N	N	1	N	00	N
65	20230720	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	-65	5	-1.35	17144935	3600	0.98	4810	4810	4735	6250	3370	4810	4762.48	4.32	0	-2107	5243	5026	4853	4636	4463	5135	4745	178	1440	500	3170	5	1	35038012	1663	-225.95	1.72	12	0.01	-21.00	2766.00	7800	20230616	-39.17	3405	20220719	39.35	7800	-39.17	20230616	3800	24.87	20230314	7800	-39.17	20230616	3420	38.74	20220720	3.54	N	064240	500	177 억		1514722	N	N	1	N	00	N
66	20230719	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4810	-80	5	-1.64	1739898970	360542	105.72	4800	5070	4680	6350	3425	4890	4825.81	4.27	0	17532	5333	5111	4978	4756	4623	5045	4690	178	1462	500	3220	5	1	35038012	1685	-229.05	1.74	12	1.03	-21.00	2766.00	7800	20230616	-38.33	3365	20220718	42.94	7800	-38.33	20230616	3800	26.58	20230314	7800	-38.33	20230616	3405	41.26	20220719	3.53	N	064240	500	177 억		1497190	N	N	1	N	00	N
67	20230719	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4770	-120	5	-2.45	1635121270	338550	99.27	4800	5070	4680	6350	3425	4890	4829.78	4.27	0	17484	5333	5111	4978	4756	4623	5045	4690	178	1462	500	3220	5	1	35038012	1671	-227.14	1.72	12	0.97	-21.00	2766.00	7800	20230616	-38.85	3365	20220718	41.75	7800	-38.85	20230616	3800	25.53	20230314	7800	-38.85	20230616	3405	40.09	20220719	3.53	N	064240	500	177 억		1497190	N	N	0	N	00	N
68	20230719	140546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4765	-125	5	-2.56	1141007850	233866	68.57	4800	5070	4750	6350	3425	4890	4878.90	4.27	0	-587	5333	5111	4978	4756	4623	5045	4690	178	1462	500	3220	5	1	35038012	1670	-226.90	1.72	12	0.67	-21.00	2766.00	7800	20230616	-38.91	3365	20220718	41.60	7800	-38.91	20230616	3800	25.39	20230314	7800	-38.91	20230616	3405	39.94	20220719	3.53	N	064240	500	177 억		1497190	N	N	0	N	00	N
69	20230719	130540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	-20	5	-0.41	888885925	181248	53.15	4800	5070	4750	6350	3425	4890	4904.25	4.27	0	-5442	5333	5111	4978	4756	4623	5045	4690	178	1462	500	3220	5	1	35038012	1706	-231.90	1.76	12	0.52	-21.00	2766.00	7800	20230616	-37.56	3365	20220718	44.73	7800	-37.56	20230616	3800	28.16	20230314	7800	-37.56	20230616	3405	43.02	20220719	3.53	N	064240	500	177 억		1497190	N	N	0	N	00	N
70	20230719	120546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4895	5	2	0.10	806695355	164442	48.22	4800	5070	4750	6350	3425	4890	4905.65	4.27	0	-6691	5333	5111	4978	4756	4623	5045	4690	178	1462	500	3220	5	1	35038012	1715	-233.10	1.77	12	0.47	-21.00	2766.00	7800	20230616	-37.24	3365	20220718	45.47	7800	-37.24	20230616	3800	28.82	20230314	7800	-37.24	20230616	3405	43.76	20220719	3.53	N	064240	500	177 억		1497190	N	N	0	N	00	N
71	20230719	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	110	2	2.25	705260660	143927	42.20	4800	5070	4750	6350	3425	4890	4900.13	4.27	0	4121	5333	5111	4978	4756	4623	5045	4690	178	1462	500	3220	10	1	35038012	1752	-238.10	1.81	12	0.41	-21.00	2766.00	7800	20230616	-35.90	3365	20220718	48.59	7800	-35.90	20230616	3800	31.58	20230314	7800	-35.90	20230616	3405	46.84	20220719	3.53	N	064240	500	177 억		1497190	N	N	0	N	00	N
72	20230719	100542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	-15	5	-0.31	372041310	77140	22.62	4800	4955	4750	6350	3425	4890	4822.94	4.27	0	16535	5333	5111	4978	4756	4623	5045	4690	178	1462	500	3220	5	1	35038012	1708	-232.14	1.76	12	0.22	-21.00	2766.00	7800	20230616	-37.50	3365	20220718	44.87	7800	-37.50	20230616	3800	28.29	20230314	7800	-37.50	20230616	3405	43.17	20220719	3.53	N	064240	500	177 억		1497190	N	N	0	N	00	N
73	20230719	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	10	2	0.20	49381185	10196	2.99	4800	4955	4800	6350	3425	4890	4843.19	4.27	0	559	5333	5111	4978	4756	4623	5045	4690	178	1462	500	3220	5	1	35038012	1717	-233.33	1.77	12	0.03	-21.00	2766.00	7800	20230616	-37.18	3365	20220718	45.62	7800	-37.18	20230616	3800	28.95	20230314	7800	-37.18	20230616	3405	43.91	20220719	3.53	N	064240	500	177 억		1497190	N	N	0	N	00	N
74	20230718	160542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4890	-220	5	-4.31	1682559730	337808	123.29	5160	5200	4845	6640	3580	5110	4980.96	4.37	0	-35143	5336	5222	5116	5002	4896	5280	5060	178	1530	500	3370	5	1	35038012	1713	-232.86	1.77	12	0.96	-21.00	2766.00	7800	20230616	-37.31	3365	20220718	45.32	7800	-37.31	20230616	3800	28.68	20230314	7800	-37.31	20230616	3365	45.32	20220718	3.64	N	064240	500	177 억		1532064	N	N	1	N	00	N
75	20230718	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	-210	5	-4.11	1497510595	299856	109.44	5160	5200	4865	6640	3580	5110	4994.10	4.37	0	-42216	5336	5222	5116	5002	4896	5280	5060	178	1530	500	3370	5	1	35038012	1717	-233.33	1.77	12	0.86	-21.00	2766.00	7800	20230616	-37.18	3365	20220718	45.62	7800	-37.18	20230616	3800	28.95	20230314	7800	-37.18	20230616	3365	45.62	20220718	3.64	N	064240	500	177 억		1532064	N	N	1	N	00	N
76	20230718	140538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-175	5	-3.42	1248330640	249195	90.95	5160	5200	4865	6640	3580	5110	5009.45	4.37	0	-42839	5336	5222	5116	5002	4896	5280	5060	178	1530	500	3370	5	1	35038012	1729	-235.00	1.78	12	0.71	-21.00	2766.00	7800	20230616	-36.73	3365	20220718	46.66	7800	-36.73	20230616	3800	29.87	20230314	7800	-36.73	20230616	3365	46.66	20220718	3.64	N	064240	500	177 억		1532064	N	N	1	N	00	N
77	20230718	130539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4925	-185	5	-3.62	1169954135	233300	85.15	5160	5200	4865	6640	3580	5110	5014.81	4.37	0	-36614	5336	5222	5116	5002	4896	5280	5060	178	1530	500	3370	5	1	35038012	1726	-234.52	1.78	12	0.67	-21.00	2766.00	7800	20230616	-36.86	3365	20220718	46.36	7800	-36.86	20230616	3800	29.61	20230314	7800	-36.86	20230616	3365	46.36	20220718	3.64	N	064240	500	177 억		1532064	N	N	1	N	00	N
78	20230718	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4960	-150	5	-2.94	858570970	169822	61.98	5160	5200	4950	6640	3580	5110	5055.71	4.37	0	-30251	5336	5222	5116	5002	4896	5280	5060	178	1530	500	3370	5	1	35038012	1738	-236.19	1.79	12	0.48	-21.00	2766.00	7800	20230616	-36.41	3365	20220718	47.40	7800	-36.41	20230616	3800	30.53	20230314	7800	-36.41	20230616	3365	47.40	20220718	3.64	N	064240	500	177 억		1532064	N	N	1	N	00	N
79	20230718	110543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	10	2	0.20	437822520	85724	31.29	5160	5200	5040	6640	3580	5110	5107.35	4.37	0	-9302	5336	5222	5116	5002	4896	5280	5060	178	1530	500	3370	10	1	35038012	1794	-243.81	1.85	12	0.24	-21.00	2766.00	7800	20230616	-34.36	3365	20220718	52.15	7800	-34.36	20230616	3800	34.74	20230314	7800	-34.36	20230616	3365	52.15	20220718	3.64	N	064240	500	177 억		1532064	N	N	1	N	00	N
80	20230718	100537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-60	5	-1.17	350640160	68634	25.05	5160	5200	5040	6640	3580	5110	5108.84	4.37	0	-9268	5336	5222	5116	5002	4896	5280	5060	178	1530	500	3370	10	1	35038012	1769	-240.48	1.83	12	0.20	-21.00	2766.00	7800	20230616	-35.26	3365	20220718	50.07	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3365	50.07	20220718	3.64	N	064240	500	177 억		1532064	N	N	1	N	00	N
81	20230718	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5140	30	2	0.59	56553770	10973	4.00	5160	5200	5120	6640	3580	5110	5153.90	4.37	0	-2572	5336	5222	5116	5002	4896	5280	5060	178	1530	500	3370	10	1	35038012	1801	-244.76	1.86	12	0.03	-21.00	2766.00	7800	20230616	-34.10	3365	20220718	52.75	7800	-34.10	20230616	3800	35.26	20230314	7800	-34.10	20230616	3365	52.75	20220718	3.64	N	064240	500	177 억		1532064	N	N	1	N	00	N
82	20230717	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5110	60	2	1.19	1369630150	266921	48.41	5100	5230	5010	6560	3540	5050	5131.34	4.43	0	-19527	5420	5235	5045	4860	4670	5327	4952	178	1510	500	3330	10	1	35038012	1790	-243.33	1.85	12	0.76	-21.00	2766.00	7800	20230616	-34.49	3270	20220714	56.27	7800	-34.49	20230616	3800	34.47	20230314	7800	-34.49	20230616	3365	51.86	20220718	3.63	N	064240	500	177 억		1553230	N	N	1	N	00	N
83	20230717	150536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	140	2	2.77	1256309900	244825	44.40	5100	5230	5010	6560	3540	5050	5131.46	4.43	0	-24719	5420	5235	5045	4860	4670	5327	4952	178	1510	500	3330	10	1	35038012	1818	-247.14	1.88	12	0.70	-21.00	2766.00	7800	20230616	-33.46	3270	20220714	58.72	7800	-33.46	20230616	3800	36.58	20230314	7800	-33.46	20230616	3365	54.23	20220718	3.63	N	064240	500	177 억		1553230	N	N	2	N	00	N
84	20230717	140538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	110	2	2.18	1108475810	216309	39.23	5100	5230	5010	6560	3540	5050	5124.50	4.43	0	-16895	5420	5235	5045	4860	4670	5327	4952	178	1510	500	3330	10	1	35038012	1808	-245.71	1.87	12	0.62	-21.00	2766.00	7800	20230616	-33.85	3270	20220714	57.80	7800	-33.85	20230616	3800	35.79	20230314	7800	-33.85	20230616	3365	53.34	20220718	3.63	N	064240	500	177 억		1553230	N	N	2	N	00	N
85	20230717	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	110	2	2.18	1047027050	204320	37.05	5100	5230	5010	6560	3540	5050	5124.45	4.43	0	-15935	5420	5235	5045	4860	4670	5327	4952	178	1510	500	3330	10	1	35038012	1808	-245.71	1.87	12	0.58	-21.00	2766.00	7800	20230616	-33.85	3270	20220714	57.80	7800	-33.85	20230616	3800	35.79	20230314	7800	-33.85	20230616	3365	53.34	20220718	3.63	N	064240	500	177 억		1553230	N	N	2	N	00	N
86	20230717	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	80	2	1.58	971080920	189538	34.37	5100	5230	5010	6560	3540	5050	5123.41	4.43	0	-12587	5420	5235	5045	4860	4670	5327	4952	178	1510	500	3330	10	1	35038012	1797	-244.29	1.85	12	0.54	-21.00	2766.00	7800	20230616	-34.23	3270	20220714	56.88	7800	-34.23	20230616	3800	35.00	20230314	7800	-34.23	20230616	3365	52.45	20220718	3.63	N	064240	500	177 억		1553230	N	N	2	N	00	N
87	20230717	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	70	2	1.39	909818700	177579	32.20	5100	5230	5010	6560	3540	5050	5123.46	4.43	0	-11252	5420	5235	5045	4860	4670	5327	4952	178	1510	500	3330	10	1	35038012	1794	-243.81	1.85	12	0.51	-21.00	2766.00	7800	20230616	-34.36	3270	20220714	56.57	7800	-34.36	20230616	3800	34.74	20230314	7800	-34.36	20230616	3365	52.15	20220718	3.63	N	064240	500	177 억		1553230	N	N	2	N	00	N
88	20230717	100536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	160	2	3.17	565676810	110476	20.03	5100	5210	5010	6560	3540	5050	5120.36	4.43	0	-4025	5420	5235	5045	4860	4670	5327	4952	178	1510	500	3330	10	1	35038012	1825	-248.10	1.88	12	0.32	-21.00	2766.00	7800	20230616	-33.21	3270	20220714	59.33	7800	-33.21	20230616	3800	37.11	20230314	7800	-33.21	20230616	3365	54.83	20220718	3.63	N	064240	500	177 억		1553230	N	N	2	N	00	N
89	20230717	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	20	2	0.40	112489700	22165	4.02	5100	5100	5010	6560	3540	5050	5075.10	4.43	0	-6174	5420	5235	5045	4860	4670	5327	4952	178	1510	500	3330	10	1	35038012	1776	-241.43	1.83	12	0.06	-21.00	2766.00	7800	20230616	-35.00	3270	20220714	55.05	7800	-35.00	20230616	3800	33.42	20230314	7800	-35.00	20230616	3365	50.67	20220718	3.63	N	064240	500	177 억		1553230	N	N	2	N	00	N
90	20230714	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	0	3	0.00	2720003800	543176	95.44	4980	5230	4855	6560	3540	5050	5007.41	4.44	0	-1621	5730	5390	5220	4880	4710	5305	4795	178	1510	500	3330	10	1	35038012	1769	-240.48	1.83	12	1.55	-21.00	2766.00	7800	20230616	-35.26	3270	20220714	54.43	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3270	54.43	20220714	3.40	N	064240	500	177 억		1554244	N	N	2	N	00	N
91	20230714	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5140	90	2	1.78	2417136920	483856	85.01	4980	5230	4855	6560	3540	5050	4995.57	4.44	0	1997	5730	5390	5220	4880	4710	5305	4795	178	1510	500	3330	10	1	35038012	1801	-244.76	1.86	12	1.38	-21.00	2766.00	7800	20230616	-34.10	3270	20220714	57.19	7800	-34.10	20230616	3800	35.26	20230314	7800	-34.10	20230616	3270	57.19	20220714	3.40	N	064240	500	177 억		1554244	N	N	1	N	00	N
92	20230714	140538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-50	5	-0.99	1795868220	362504	63.69	4980	5090	4855	6560	3540	5050	4954.06	4.44	0	30499	5730	5390	5220	4880	4710	5305	4795	178	1510	500	3330	10	1	35038012	1752	-238.10	1.81	12	1.03	-21.00	2766.00	7800	20230616	-35.90	3270	20220714	52.91	7800	-35.90	20230616	3800	31.58	20230314	7800	-35.90	20230616	3270	52.91	20220714	3.40	N	064240	500	177 억		1554244	N	N	1	N	00	N
93	20230714	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	-40	5	-0.79	1658076720	334881	58.84	4980	5090	4855	6560	3540	5050	4951.24	4.44	0	35189	5730	5390	5220	4880	4710	5305	4795	178	1510	500	3330	10	1	35038012	1755	-238.57	1.81	12	0.96	-21.00	2766.00	7800	20230616	-35.77	3270	20220714	53.21	7800	-35.77	20230616	3800	31.84	20230314	7800	-35.77	20230616	3270	53.21	20220714	3.40	N	064240	500	177 억		1554244	N	N	1	N	00	N
94	20230714	120533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4965	-85	5	-1.68	1531618700	309582	54.39	4980	5090	4855	6560	3540	5050	4947.38	4.44	0	31452	5730	5390	5220	4880	4710	5305	4795	178	1510	500	3330	5	1	35038012	1740	-236.43	1.80	12	0.88	-21.00	2766.00	7800	20230616	-36.35	3270	20220714	51.83	7800	-36.35	20230616	3800	30.66	20230314	7800	-36.35	20230616	3270	51.83	20220714	3.40	N	064240	500	177 억		1554244	N	N	1	N	00	N
95	20230714	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4915	-135	5	-2.67	1401023605	283116	49.74	4980	5090	4855	6560	3540	5050	4948.59	4.44	0	18020	5730	5390	5220	4880	4710	5305	4795	178	1510	500	3330	5	1	35038012	1722	-234.05	1.78	12	0.81	-21.00	2766.00	7800	20230616	-36.99	3270	20220714	50.31	7800	-36.99	20230616	3800	29.34	20230314	7800	-36.99	20230616	3270	50.31	20220714	3.40	N	064240	500	177 억		1554244	N	N	1	N	00	N
96	20230714	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	-30	5	-0.59	878946870	176523	31.02	4980	5090	4910	6560	3540	5050	4979.22	4.44	0	20959	5730	5390	5220	4880	4710	5305	4795	178	1510	500	3330	10	1	35038012	1759	-239.05	1.81	12	0.50	-21.00	2766.00	7800	20230616	-35.64	3270	20220714	53.52	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3270	53.52	20220714	3.40	N	064240	500	177 억		1554244	N	N	1	N	00	N
97	20230714	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4930	-120	5	-2.38	257088525	51920	9.12	4980	5010	4910	6560	3540	5050	4951.63	4.44	0	11062	5730	5390	5220	4880	4710	5305	4795	178	1510	500	3330	5	1	35038012	1727	-234.76	1.78	12	0.15	-21.00	2766.00	7800	20230616	-36.79	3270	20220714	50.76	7800	-36.79	20230616	3800	29.74	20230314	7800	-36.79	20230616	3270	50.76	20220714	3.40	N	064240	500	177 억		1554244	N	N	1	N	00	N
98	20230713	160532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-390	5	-7.17	2755752340	523053	49.20	5430	5560	5050	7070	3810	5440	5271.47	4.44	0	-842	6440	5940	5660	5160	4880	5800	5020	178	1630	500	3590	10	1	35038012	1769	-240.48	1.83	12	1.49	-21.00	2766.00	7800	20230616	-35.26	3270	20220714	54.43	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3270	54.43	20220714	3.26	N	064240	500	177 억		1555024	N	N	1	N	00	N
99	20230713	150530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5110	-330	5	-6.07	2342771050	441563	41.54	5430	5560	5100	7070	3810	5440	5305.63	4.44	0	-6676	6440	5940	5660	5160	4880	5800	5020	178	1630	500	3590	10	1	35038012	1790	-243.33	1.85	12	1.26	-21.00	2766.00	7800	20230616	-34.49	3270	20220714	56.27	7800	-34.49	20230616	3800	34.47	20230314	7800	-34.49	20230616	3270	56.27	20220714	3.26	N	064240	500	177 억		1555024	N	N	0	N	00	N
100	20230713	140529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	-220	5	-4.04	1809716590	338066	31.80	5430	5560	5170	7070	3810	5440	5353.15	4.44	0	-17889	6440	5940	5660	5160	4880	5800	5020	178	1630	500	3590	10	1	35038012	1829	-248.57	1.89	12	0.96	-21.00	2766.00	7800	20230616	-33.08	3270	20220714	59.63	7800	-33.08	20230616	3800	37.37	20230314	7800	-33.08	20230616	3270	59.63	20220714	3.26	N	064240	500	177 억		1555024	N	N	0	N	00	N
101	20230713	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	-150	5	-2.76	1346653690	249487	23.47	5430	5560	5270	7070	3810	5440	5397.69	4.44	0	-34549	6440	5940	5660	5160	4880	5800	5020	178	1630	500	3590	10	1	35038012	1854	-251.90	1.91	12	0.71	-21.00	2766.00	7800	20230616	-32.18	3270	20220714	61.77	7800	-32.18	20230616	3800	39.21	20230314	7800	-32.18	20230616	3270	61.77	20220714	3.26	N	064240	500	177 억		1555024	N	N	0	N	00	N
102	20230713	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5310	-130	5	-2.39	1210759400	223847	21.06	5430	5560	5270	7070	3810	5440	5408.87	4.44	0	-28966	6440	5940	5660	5160	4880	5800	5020	178	1630	500	3590	10	1	35038012	1861	-252.86	1.92	12	0.64	-21.00	2766.00	7800	20230616	-31.92	3270	20220714	62.39	7800	-31.92	20230616	3800	39.74	20230314	7800	-31.92	20230616	3270	62.39	20220714	3.26	N	064240	500	177 억		1555024	N	N	0	N	00	N
103	20230713	110531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5390	-50	5	-0.92	868083390	159392	14.99	5430	5560	5310	7070	3810	5440	5446.22	4.44	0	-30170	6440	5940	5660	5160	4880	5800	5020	178	1630	500	3590	10	1	35038012	1889	-256.67	1.95	12	0.45	-21.00	2766.00	7800	20230616	-30.90	3270	20220714	64.83	7800	-30.90	20230616	3800	41.84	20230314	7800	-30.90	20230616	3270	64.83	20220714	3.26	N	064240	500	177 억		1555024	N	N	0	N	00	N
104	20230713	100530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	50	2	0.92	689956240	126558	11.90	5430	5560	5310	7070	3810	5440	5451.70	4.44	0	-24303	6440	5940	5660	5160	4880	5800	5020	178	1630	500	3590	10	1	35038012	1924	-261.43	1.98	12	0.36	-21.00	2766.00	7800	20230616	-29.62	3270	20220714	67.89	7800	-29.62	20230616	3800	44.47	20230314	7800	-29.62	20230616	3270	67.89	20220714	3.26	N	064240	500	177 억		1555024	N	N	0	N	00	N
105	20230713	090455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5380	-60	5	-1.10	191493520	35571	3.35	5430	5460	5310	7070	3810	5440	5383.42	4.44	0	-1999	6440	5940	5660	5160	4880	5800	5020	178	1630	500	3590	10	1	35038012	1885	-256.19	1.95	12	0.10	-21.00	2766.00	7800	20230616	-31.03	3270	20220714	64.53	7800	-31.03	20230616	3800	41.58	20230314	7800	-31.03	20230616	3270	64.53	20220714	3.26	N	064240	500	177 억		1555024	N	N	0	N	00	N
106	20230712	160527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5440	-460	5	-7.80	5936269910	1041830	28.01	6130	6160	5380	7670	4130	5900	5698.18	5.03	0	-215453	7186	6542	5876	5232	4566	6865	5555	178	1770	500	3890	10	1	35038012	1906	-259.05	1.97	12	2.97	-21.00	2766.00	7800	20230616	-30.26	3270	20220714	66.36	7800	-30.26	20230616	3800	43.16	20230314	7800	-30.26	20230616	3270	66.36	20220714	3.10	N	064240	500	177 억		1762749	N	N	0	N	00	N
107	20230712	150524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5470	-430	5	-7.29	5577690970	976166	26.24	6130	6160	5380	7670	4130	5900	5713.74	5.03	0	-204569	7186	6542	5876	5232	4566	6865	5555	178	1770	500	3890	10	1	35038012	1917	-260.48	1.98	12	2.79	-21.00	2766.00	7800	20230616	-29.87	3270	20220714	67.28	7800	-29.87	20230616	3800	43.95	20230314	7800	-29.87	20230616	3270	67.28	20220714	3.10	N	064240	500	177 억		1762749	N	N	0	N	00	N
108	20230712	140523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-350	5	-5.93	4795628590	832886	22.39	6130	6160	5520	7670	4130	5900	5757.72	5.03	0	-181518	7186	6542	5876	5232	4566	6865	5555	178	1770	500	3890	10	1	35038012	1945	-264.29	2.01	12	2.38	-21.00	2766.00	7800	20230616	-28.85	3270	20220714	69.72	7800	-28.85	20230616	3800	46.05	20230314	7800	-28.85	20230616	3270	69.72	20220714	3.10	N	064240	500	177 억		1762749	N	N	0	N	00	N
109	20230712	130525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-300	5	-5.08	4503720350	780262	20.97	6130	6160	5530	7670	4130	5900	5771.95	5.03	0	-163350	7186	6542	5876	5232	4566	6865	5555	178	1770	500	3890	10	1	35038012	1962	-266.67	2.02	12	2.23	-21.00	2766.00	7800	20230616	-28.21	3270	20220714	71.25	7800	-28.21	20230616	3800	47.37	20230314	7800	-28.21	20230616	3270	71.25	20220714	3.10	N	064240	500	177 억		1762749	N	N	0	N	00	N
110	20230712	120526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	-360	5	-6.10	4175529230	721446	19.39	6130	6160	5530	7670	4130	5900	5787.61	5.03	0	-145612	7186	6542	5876	5232	4566	6865	5555	178	1770	500	3890	10	1	35038012	1941	-263.81	2.00	12	2.06	-21.00	2766.00	7800	20230616	-28.97	3270	20220714	69.42	7800	-28.97	20230616	3800	45.79	20230314	7800	-28.97	20230616	3270	69.42	20220714	3.10	N	064240	500	177 억		1762749	N	N	0	N	00	N
111	20230712	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-320	5	-5.42	3778096790	650052	17.47	6130	6160	5570	7670	4130	5900	5811.90	5.03	0	-118566	7186	6542	5876	5232	4566	6865	5555	178	1770	500	3890	10	1	35038012	1955	-265.71	2.02	12	1.86	-21.00	2766.00	7800	20230616	-28.46	3270	20220714	70.64	7800	-28.46	20230616	3800	46.84	20230314	7800	-28.46	20230616	3270	70.64	20220714	3.10	N	064240	500	177 억		1762749	N	N	0	N	00	N
112	20230712	100527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	-260	5	-4.41	3295365270	564087	15.16	6130	6160	5570	7670	4130	5900	5841.87	5.03	0	-89606	7186	6542	5876	5232	4566	6865	5555	178	1770	500	3890	10	1	35038012	1976	-268.57	2.04	12	1.61	-21.00	2766.00	7800	20230616	-27.69	3270	20220714	72.48	7800	-27.69	20230616	3800	48.42	20230314	7800	-27.69	20230616	3270	72.48	20220714	3.10	N	064240	500	177 억		1762749	N	N	0	N	00	N
113	20230712	090526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	60	2	1.02	1176490500	194165	5.22	6130	6160	5870	7670	4130	5900	6059.81	5.03	0	-39671	7186	6542	5876	5232	4566	6865	5555	178	1770	500	3890	10	1	35038012	2088	-283.81	2.15	12	0.55	-21.00	2766.00	7800	20230616	-23.59	3270	20220714	82.26	7800	-23.59	20230616	3800	56.84	20230314	7800	-23.59	20230616	3270	82.26	20220714	3.10	N	064240	500	177 억		1762749	N	N	0	N	00	N
114	20230711	160518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	830	2	16.37	21070052820	3596644	162.49	5220	6520	5210	6590	3550	5070	5858.17	5.29	0	-86483	6500	5785	5265	4550	4030	6142	4907	178	1520	500	3340	10	1	35038012	2067	-280.95	2.13	12	10.26	-21.00	2766.00	7800	20230616	-24.36	3270	20220714	80.43	7800	-24.36	20230616	3800	55.26	20230314	7800	-24.36	20230616	3270	80.43	20220714	3.15	N	064240	500	177 억		1853860	N	N	1	N	00	N
115	20230711	150519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5920	850	2	16.77	20519142920	3502797	158.25	5220	6520	5210	6590	3550	5070	5857.93	5.29	0	-87456	6500	5785	5265	4550	4030	6142	4907	178	1520	500	3340	10	1	35038012	2074	-281.90	2.14	12	10.00	-21.00	2766.00	7800	20230616	-24.10	3270	20220714	81.04	7800	-24.10	20230616	3800	55.79	20230314	7800	-24.10	20230616	3270	81.04	20220714	3.15	N	064240	500	177 억		1853860	N	N	1	N	00	N
116	20230711	140516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	570	2	11.24	19143628080	3266964	147.60	5220	6520	5210	6590	3550	5070	5859.76	5.29	0	-70818	6500	5785	5265	4550	4030	6142	4907	178	1520	500	3340	10	1	35038012	1976	-268.57	2.04	12	9.32	-21.00	2766.00	7800	20230616	-27.69	3270	20220714	72.48	7800	-27.69	20230616	3800	48.42	20230314	7800	-27.69	20230616	3270	72.48	20220714	3.15	N	064240	500	177 억		1853860	N	N	1	N	00	N
117	20230711	130508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	490	2	9.66	18265405030	3111999	140.60	5220	6520	5210	6590	3550	5070	5869.35	5.29	0	-25365	6500	5785	5265	4550	4030	6142	4907	178	1520	500	3340	10	1	35038012	1948	-264.76	2.01	12	8.88	-21.00	2766.00	7800	20230616	-28.72	3270	20220714	70.03	7800	-28.72	20230616	3800	46.32	20230314	7800	-28.72	20230616	3270	70.03	20220714	3.15	N	064240	500	177 억		1853860	N	N	1	N	00	N
118	20230711	120521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	550	2	10.85	17656716670	3002647	135.66	5220	6520	5210	6590	3550	5070	5880.38	5.29	0	-12284	6500	5785	5265	4550	4030	6142	4907	178	1520	500	3340	10	1	35038012	1969	-267.62	2.03	12	8.57	-21.00	2766.00	7800	20230616	-27.95	3270	20220714	71.87	7800	-27.95	20230616	3800	47.89	20230314	7800	-27.95	20230616	3270	71.87	20220714	3.15	N	064240	500	177 억		1853860	N	N	1	N	00	N
119	20230711	110523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	620	2	12.23	16777583730	2847220	128.63	5220	6520	5210	6590	3550	5070	5892.62	5.29	0	-2367	6500	5785	5265	4550	4030	6142	4907	178	1520	500	3340	10	1	35038012	1994	-270.95	2.06	12	8.13	-21.00	2766.00	7800	20230616	-27.05	3270	20220714	74.01	7800	-27.05	20230616	3800	49.74	20230314	7800	-27.05	20230616	3270	74.01	20220714	3.15	N	064240	500	177 억		1853860	N	N	1	N	00	N
120	20230711	100521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	930	2	18.34	13952519400	2366756	106.93	5220	6520	5210	6590	3550	5070	5895.21	5.29	0	32441	6500	5785	5265	4550	4030	6142	4907	178	1520	500	3340	10	1	35038012	2102	-285.71	2.17	12	6.75	-21.00	2766.00	7800	20230616	-23.08	3270	20220714	83.49	7800	-23.08	20230616	3800	57.89	20230314	7800	-23.08	20230616	3270	83.49	20220714	3.15	N	064240	500	177 억		1853860	N	N	1	N	00	N
121	20230711	090521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5380	310	2	6.11	1099698440	205002	9.26	5220	5500	5210	6590	3550	5070	5364.33	5.29	0	17052	6500	5785	5265	4550	4030	6142	4907	178	1520	500	3340	10	1	35038012	1885	-256.19	1.95	12	0.59	-21.00	2766.00	7800	20230616	-31.03	3270	20220714	64.53	7800	-31.03	20230616	3800	41.58	20230314	7800	-31.03	20230616	3270	64.53	20220714	3.15	N	064240	500	177 억		1853860	N	N	1	N	00	N
122	20230710	160518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	345	2	7.30	11631798635	2199290	673.96	4800	5980	4745	6140	3310	4725	5289.14	6.21	0	-321690	4961	4842	4646	4527	4331	4902	4587	178	1415	500	3110	10	1	35038012	1776	-241.43	1.83	12	6.28	-21.00	2766.00	7800	20230616	-35.00	3270	20220714	55.05	7800	-35.00	20230616	3800	33.42	20230314	7800	-35.00	20230616	3270	55.05	20220714	3.27	N	064240	500	177 억		2175377	N	N	1	N	00	N
123	20230710	150516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	335	2	7.09	11411079045	2155697	660.60	4800	5980	4745	6140	3310	4725	5293.45	6.21	0	-310525	4961	4842	4646	4527	4331	4902	4587	178	1415	500	3110	10	1	35038012	1773	-240.95	1.83	12	6.15	-21.00	2766.00	7800	20230616	-35.13	3270	20220714	54.74	7800	-35.13	20230616	3800	33.16	20230314	7800	-35.13	20230616	3270	54.74	20220714	3.27	N	064240	500	177 억		2175377	N	N	0	N	00	N
124	20230710	140512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	315	2	6.67	11129346640	2099782	643.47	4800	5980	4745	6140	3310	4725	5300.24	6.21	0	-304179	4961	4842	4646	4527	4331	4902	4587	178	1415	500	3110	10	1	35038012	1766	-240.00	1.82	12	5.99	-21.00	2766.00	7800	20230616	-35.38	3270	20220714	54.13	7800	-35.38	20230616	3800	32.63	20230314	7800	-35.38	20230616	3270	54.13	20220714	3.27	N	064240	500	177 억		2175377	N	N	0	N	00	N
125	20230710	130508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	285	2	6.03	10887920845	2051599	628.70	4800	5980	4745	6140	3310	4725	5307.04	6.21	0	-288619	4961	4842	4646	4527	4331	4902	4587	178	1415	500	3110	10	1	35038012	1755	-238.57	1.81	12	5.86	-21.00	2766.00	7800	20230616	-35.77	3270	20220714	53.21	7800	-35.77	20230616	3800	31.84	20230314	7800	-35.77	20230616	3270	53.21	20220714	3.27	N	064240	500	177 억		2175377	N	N	0	N	00	N
126	20230710	120518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	295	2	6.24	10532801900	1980155	606.81	4800	5980	4745	6140	3310	4725	5319.18	6.21	0	-269810	4961	4842	4646	4527	4331	4902	4587	178	1415	500	3110	10	1	35038012	1759	-239.05	1.81	12	5.65	-21.00	2766.00	7800	20230616	-35.64	3270	20220714	53.52	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3270	53.52	20220714	3.27	N	064240	500	177 억		2175377	N	N	0	N	00	N
127	20230710	110519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	275	2	5.82	10167299095	1907592	584.57	4800	5980	4745	6140	3310	4725	5329.91	6.21	0	-249966	4961	4842	4646	4527	4331	4902	4587	178	1415	500	3110	10	1	35038012	1752	-238.10	1.81	12	5.44	-21.00	2766.00	7800	20230616	-35.90	3270	20220714	52.91	7800	-35.90	20230616	3800	31.58	20230314	7800	-35.90	20230616	3270	52.91	20220714	3.27	N	064240	500	177 억		2175377	N	N	0	N	00	N
128	20230710	100519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	335	2	7.09	9347571550	1744466	534.58	4800	5980	4745	6140	3310	4725	5358.41	6.21	0	-224710	4961	4842	4646	4527	4331	4902	4587	178	1415	500	3110	10	1	35038012	1773	-240.95	1.83	12	4.98	-21.00	2766.00	7800	20230616	-35.13	3270	20220714	54.74	7800	-35.13	20230616	3800	33.16	20230314	7800	-35.13	20230616	3270	54.74	20220714	3.27	N	064240	500	177 억		2175377	N	N	0	N	00	N
129	20230710	090513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	150	2	3.17	192541880	39899	12.23	4800	4890	4745	6140	3310	4725	4825.73	6.21	0	-6010	4961	4842	4646	4527	4331	4902	4587	178	1415	500	3110	5	1	35038012	1708	-232.14	1.76	12	0.11	-21.00	2766.00	7800	20230616	-37.50	3270	20220714	49.08	7800	-37.50	20230616	3800	28.29	20230314	7800	-37.50	20230616	3270	49.08	20220714	3.27	N	064240	500	177 억		2175377	N	N	0	N	00	N
130	20230707	160511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4725	190	2	4.19	1487497030	321148	89.62	4460	4765	4450	5890	3175	4535	4631.49	6.37	0	-59207	4851	4692	4596	4437	4341	4645	4390	178	1357	500	2990	5	1	35038012	1656	-225.00	1.71	12	0.92	-21.00	2766.00	7800	20230616	-39.42	3270	20220714	44.50	7800	-39.42	20230616	3800	24.34	20230314	7800	-39.42	20230616	3270	44.50	20220714	3.30	N	064240	500	177 억		2232979	N	N	0	N	00	N
131	20230707	150513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	175	2	3.86	1295927580	280687	78.33	4460	4730	4450	5890	3175	4535	4616.98	6.37	0	-53345	4851	4692	4596	4437	4341	4645	4390	178	1357	500	2990	5	1	35038012	1650	-224.29	1.70	12	0.80	-21.00	2766.00	7800	20230616	-39.62	3270	20220714	44.04	7800	-39.62	20230616	3800	23.95	20230314	7800	-39.62	20230616	3270	44.04	20220714	3.30	N	064240	500	177 억		2232979	N	N	0	N	00	N
132	20230707	140521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4715	180	2	3.97	1118515230	242875	67.78	4460	4730	4450	5890	3175	4535	4605.31	6.37	0	-46953	4851	4692	4596	4437	4341	4645	4390	178	1357	500	2990	5	1	35038012	1652	-224.52	1.70	12	0.69	-21.00	2766.00	7800	20230616	-39.55	3270	20220714	44.19	7800	-39.55	20230616	3800	24.08	20230314	7800	-39.55	20230616	3270	44.19	20220714	3.30	N	064240	500	177 억		2232979	N	N	0	N	00	N
133	20230707	130516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	140	2	3.09	987062475	214790	59.94	4460	4730	4450	5890	3175	4535	4595.48	6.37	0	-35327	4851	4692	4596	4437	4341	4645	4390	178	1357	500	2990	5	1	35038012	1638	-222.62	1.69	12	0.61	-21.00	2766.00	7800	20230616	-40.06	3270	20220714	42.97	7800	-40.06	20230616	3800	23.03	20230314	7800	-40.06	20230616	3270	42.97	20220714	3.30	N	064240	500	177 억		2232979	N	N	0	N	00	N
134	20230707	120517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	85	2	1.87	876471480	191076	53.32	4460	4730	4450	5890	3175	4535	4587.03	6.37	0	-24429	4851	4692	4596	4437	4341	4645	4390	178	1357	500	2990	5	1	35038012	1619	-220.00	1.67	12	0.55	-21.00	2766.00	7800	20230616	-40.77	3270	20220714	41.28	7800	-40.77	20230616	3800	21.58	20230314	7800	-40.77	20230616	3270	41.28	20220714	3.30	N	064240	500	177 억		2232979	N	N	0	N	00	N
135	20230707	110518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	135	2	2.98	726809865	159055	44.39	4460	4710	4450	5890	3175	4535	4569.55	6.37	0	-17624	4851	4692	4596	4437	4341	4645	4390	178	1357	500	2990	5	1	35038012	1636	-222.38	1.69	12	0.45	-21.00	2766.00	7800	20230616	-40.13	3270	20220714	42.81	7800	-40.13	20230616	3800	22.89	20230314	7800	-40.13	20230616	3270	42.81	20220714	3.30	N	064240	500	177 억		2232979	N	N	0	N	00	N
136	20230707	100513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4595	60	2	1.32	525658380	115921	32.35	4460	4700	4450	5890	3175	4535	4534.63	6.37	0	-5099	4851	4692	4596	4437	4341	4645	4390	178	1357	500	2990	5	1	35038012	1610	-218.81	1.66	12	0.33	-21.00	2766.00	7800	20230616	-41.09	3270	20220714	40.52	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3270	40.52	20220714	3.30	N	064240	500	177 억		2232979	N	N	0	N	00	N
137	20230707	090511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4545	10	2	0.22	140404865	31320	8.74	4460	4550	4450	5890	3175	4535	4482.91	6.37	0	9251	4851	4692	4596	4437	4341	4645	4390	178	1357	500	2990	5	1	35038012	1592	-216.43	1.64	12	0.09	-21.00	2766.00	7800	20230616	-41.73	3270	20220714	38.99	7800	-41.73	20230616	3800	19.61	20230314	7800	-41.73	20230616	3270	38.99	20220714	3.30	N	064240	500	177 억		2232979	N	N	0	N	00	N
138	20230706	160513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4535	-185	5	-3.92	1627745640	353704	84.76	4700	4755	4500	6130	3305	4720	4603.10	6.38	0	1463	5090	4905	4760	4575	4430	4832	4502	178	1412	500	3110	5	1	35038012	1589	-215.95	1.64	12	1.01	-21.00	2766.00	7800	20230616	-41.86	3255	20220705	39.32	7800	-41.86	20230616	3800	19.34	20230314	7800	-41.86	20230616	3270	38.69	20220714	3.30	N	064240	500	177 억		2234158	N	N	2	N	00	N
139	20230706	150513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4530	-190	5	-4.03	1369200660	296639	71.08	4700	4755	4520	6130	3305	4720	4615.71	6.38	0	-4359	5090	4905	4760	4575	4430	4832	4502	178	1412	500	3110	5	1	35038012	1587	-215.71	1.64	12	0.85	-21.00	2766.00	7800	20230616	-41.92	3255	20220705	39.17	7800	-41.92	20230616	3800	19.21	20230314	7800	-41.92	20230616	3270	38.53	20220714	3.30	N	064240	500	177 억		2234158	N	N	2	N	00	N
140	20230706	140514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4585	-135	5	-2.86	1120272375	241946	57.98	4700	4755	4550	6130	3305	4720	4630.26	6.38	0	-4130	5090	4905	4760	4575	4430	4832	4502	178	1412	500	3110	5	1	35038012	1606	-218.33	1.66	12	0.69	-21.00	2766.00	7800	20230616	-41.22	3255	20220705	40.86	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3270	40.21	20220714	3.30	N	064240	500	177 억		2234158	N	N	2	N	00	N
141	20230706	130513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4655	-65	5	-1.38	950409820	204845	49.09	4700	4755	4550	6130	3305	4720	4639.65	6.38	0	-3944	5090	4905	4760	4575	4430	4832	4502	178	1412	500	3110	5	1	35038012	1631	-221.67	1.68	12	0.58	-21.00	2766.00	7800	20230616	-40.32	3255	20220705	43.01	7800	-40.32	20230616	3800	22.50	20230314	7800	-40.32	20230616	3270	42.35	20220714	3.30	N	064240	500	177 억		2234158	N	N	2	N	00	N
142	20230706	120512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	0	3	0.00	753765660	162536	38.95	4700	4755	4550	6130	3305	4720	4637.53	6.38	0	13317	5090	4905	4760	4575	4430	4832	4502	178	1412	500	3110	5	1	35038012	1654	-224.76	1.71	12	0.46	-21.00	2766.00	7800	20230616	-39.49	3255	20220705	45.01	7800	-39.49	20230616	3800	24.21	20230314	7800	-39.49	20230616	3270	44.34	20220714	3.30	N	064240	500	177 억		2234158	N	N	2	N	00	N
143	20230706	110516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	-20	5	-0.42	671742490	145170	34.79	4700	4735	4550	6130	3305	4720	4627.28	6.38	0	21598	5090	4905	4760	4575	4430	4832	4502	178	1412	500	3110	5	1	35038012	1647	-223.81	1.70	12	0.41	-21.00	2766.00	7800	20230616	-39.74	3255	20220705	44.39	7800	-39.74	20230616	3800	23.68	20230314	7800	-39.74	20230616	3270	43.73	20220714	3.30	N	064240	500	177 억		2234158	N	N	2	N	00	N
144	20230706	100512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4715	-5	5	-0.11	621919415	134543	32.24	4700	4735	4550	6130	3305	4720	4622.46	6.38	0	25794	5090	4905	4760	4575	4430	4832	4502	178	1412	500	3110	5	1	35038012	1652	-224.52	1.70	12	0.38	-21.00	2766.00	7800	20230616	-39.55	3255	20220705	44.85	7800	-39.55	20230616	3800	24.08	20230314	7800	-39.55	20230616	3270	44.19	20220714	3.30	N	064240	500	177 억		2234158	N	N	2	N	00	N
145	20230706	090513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4655	-65	5	-1.38	59455430	12771	3.06	4700	4720	4620	6130	3305	4720	4655.50	6.38	0	-4493	5090	4905	4760	4575	4430	4832	4502	178	1412	500	3110	5	1	35038012	1631	-221.67	1.68	12	0.04	-21.00	2766.00	7800	20230616	-40.32	3255	20220705	43.01	7800	-40.32	20230616	3800	22.50	20230314	7800	-40.32	20230616	3270	42.35	20220714	3.30	N	064240	500	177 억		2234158	N	N	2	N	00	N
146	20230705	160510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-160	5	-3.28	1972740480	414866	176.12	4880	4945	4615	6340	3420	4880	4755.47	6.43	0	-19322	5123	5001	4888	4766	4653	4945	4710	178	1460	500	3220	5	1	35038012	1654	-224.76	1.71	12	1.18	-21.00	2766.00	7800	20230616	-39.49	3230	20220704	46.13	7800	-39.49	20230616	3800	24.21	20230314	7800	-39.49	20230616	3255	45.01	20220705	3.41	N	064240	500	177 억		2254620	N	N	2	N	00	N
147	20230705	150509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-200	5	-4.10	1647000280	345298	146.59	4880	4945	4650	6340	3420	4880	4769.79	6.43	0	-19742	5123	5001	4888	4766	4653	4945	4710	178	1460	500	3220	5	1	35038012	1640	-222.86	1.69	12	0.99	-21.00	2766.00	7800	20230616	-40.00	3230	20220704	44.89	7800	-40.00	20230616	3800	23.16	20230314	7800	-40.00	20230616	3255	43.78	20220705	3.41	N	064240	500	177 억		2254620	N	N	0	N	00	N
148	20230705	140504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	-140	5	-2.87	1131123345	235044	99.78	4880	4945	4695	6340	3420	4880	4812.39	6.43	0	-51786	5123	5001	4888	4766	4653	4945	4710	178	1460	500	3220	5	1	35038012	1661	-225.71	1.71	12	0.67	-21.00	2766.00	7800	20230616	-39.23	3230	20220704	46.75	7800	-39.23	20230616	3800	24.74	20230314	7800	-39.23	20230616	3255	45.62	20220705	3.41	N	064240	500	177 억		2254620	N	N	0	N	00	N
149	20230705	130504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4775	-105	5	-2.15	784508765	161876	68.72	4880	4945	4775	6340	3420	4880	4846.36	6.43	0	-52370	5123	5001	4888	4766	4653	4945	4710	178	1460	500	3220	5	1	35038012	1673	-227.38	1.73	12	0.46	-21.00	2766.00	7800	20230616	-38.78	3230	20220704	47.83	7800	-38.78	20230616	3800	25.66	20230314	7800	-38.78	20230616	3255	46.70	20220705	3.41	N	064240	500	177 억		2254620	N	N	0	N	00	N
150	20230705	120503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4815	-65	5	-1.33	583604525	119968	50.93	4880	4945	4795	6340	3420	4880	4864.67	6.43	0	-37698	5123	5001	4888	4766	4653	4945	4710	178	1460	500	3220	5	1	35038012	1687	-229.29	1.74	12	0.34	-21.00	2766.00	7800	20230616	-38.27	3230	20220704	49.07	7800	-38.27	20230616	3800	26.71	20230314	7800	-38.27	20230616	3255	47.93	20220705	3.41	N	064240	500	177 억		2254620	N	N	0	N	00	N
151	20230705	110509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	-5	5	-0.10	497737515	102219	43.39	4880	4945	4795	6340	3420	4880	4869.32	6.43	0	-27006	5123	5001	4888	4766	4653	4945	4710	178	1460	500	3220	5	1	35038012	1708	-232.14	1.76	12	0.29	-21.00	2766.00	7800	20230616	-37.50	3230	20220704	50.93	7800	-37.50	20230616	3800	28.29	20230314	7800	-37.50	20230616	3255	49.77	20220705	3.41	N	064240	500	177 억		2254620	N	N	0	N	00	N
152	20230705	100506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	20	2	0.41	360068465	73865	31.36	4880	4945	4795	6340	3420	4880	4874.68	6.43	0	-12434	5123	5001	4888	4766	4653	4945	4710	178	1460	500	3220	5	1	35038012	1717	-233.33	1.77	12	0.21	-21.00	2766.00	7800	20230616	-37.18	3230	20220704	51.70	7800	-37.18	20230616	3800	28.95	20230314	7800	-37.18	20230616	3255	50.54	20220705	3.41	N	064240	500	177 억		2254620	N	N	0	N	00	N
153	20230705	090505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	0	3	0.00	55767215	11419	4.85	4880	4920	4870	6340	3420	4880	4883.72	6.43	0	-4813	5123	5001	4888	4766	4653	4945	4710	178	1460	500	3220	5	1	35038012	1710	-232.38	1.76	12	0.03	-21.00	2766.00	7800	20230616	-37.44	3230	20220704	51.08	7800	-37.44	20230616	3800	28.42	20230314	7800	-37.44	20230616	3255	49.92	20220705	3.41	N	064240	500	177 억		2254620	N	N	0	N	00	N
154	20230704	160504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	-55	5	-1.11	1138297385	233423	74.56	4990	5010	4775	6410	3455	4935	4876.51	6.58	0	-52133	5331	5132	4971	4772	4611	5052	4692	178	1477	500	3250	5	1	35038012	1710	-232.38	1.76	12	0.67	-21.00	2766.00	7800	20230616	-37.44	3230	20220704	51.08	7800	-37.44	20230616	3800	28.42	20230314	7800	-37.44	20230616	3230	51.08	20220704	3.61	N	064240	500	177 억		2304236	N	N	7	N	00	N
155	20230704	150458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4840	-95	5	-1.93	1009558385	206982	66.12	4990	5010	4775	6410	3455	4935	4877.52	6.58	0	-47870	5331	5132	4971	4772	4611	5052	4692	178	1477	500	3250	5	1	35038012	1696	-230.48	1.75	12	0.59	-21.00	2766.00	7800	20230616	-37.95	3230	20220704	49.85	7800	-37.95	20230616	3800	27.37	20230314	7800	-37.95	20230616	3230	49.85	20220704	3.61	N	064240	500	177 억		2304236	N	N	7	N	00	N
156	20230704	140502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	-60	5	-1.22	864320130	177165	56.59	4990	5010	4775	6410	3455	4935	4878.62	6.58	0	-34600	5331	5132	4971	4772	4611	5052	4692	178	1477	500	3250	5	1	35038012	1708	-232.14	1.76	12	0.51	-21.00	2766.00	7800	20230616	-37.50	3230	20220704	50.93	7800	-37.50	20230616	3800	28.29	20230314	7800	-37.50	20230616	3230	50.93	20220704	3.61	N	064240	500	177 억		2304236	N	N	7	N	00	N
157	20230704	130455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4810	-125	5	-2.53	809617840	165892	52.99	4990	5010	4775	6410	3455	4935	4880.39	6.58	0	-33958	5331	5132	4971	4772	4611	5052	4692	178	1477	500	3250	5	1	35038012	1685	-229.05	1.74	12	0.47	-21.00	2766.00	7800	20230616	-38.33	3230	20220704	48.92	7800	-38.33	20230616	3800	26.58	20230314	7800	-38.33	20230616	3230	48.92	20220704	3.61	N	064240	500	177 억		2304236	N	N	7	N	00	N
158	20230704	120500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4810	-125	5	-2.53	758204905	155217	49.58	4990	5010	4775	6410	3455	4935	4884.81	6.58	0	-34166	5331	5132	4971	4772	4611	5052	4692	178	1477	500	3250	5	1	35038012	1685	-229.05	1.74	12	0.44	-21.00	2766.00	7800	20230616	-38.33	3230	20220704	48.92	7800	-38.33	20230616	3800	26.58	20230314	7800	-38.33	20230616	3230	48.92	20220704	3.61	N	064240	500	177 억		2304236	N	N	7	N	00	N
159	20230704	110456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4885	-50	5	-1.01	492392440	99929	31.92	4990	5010	4865	6410	3455	4935	4927.42	6.58	0	-38056	5331	5132	4971	4772	4611	5052	4692	178	1477	500	3250	5	1	35038012	1712	-232.62	1.77	12	0.29	-21.00	2766.00	7800	20230616	-37.37	3230	20220704	51.24	7800	-37.37	20230616	3800	28.55	20230314	7800	-37.37	20230616	3230	51.24	20220704	3.61	N	064240	500	177 억		2304236	N	N	7	N	00	N
160	20230704	100455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	40	2	0.81	287741475	58176	18.58	4990	5010	4900	6410	3455	4935	4946.05	6.58	0	-19608	5331	5132	4971	4772	4611	5052	4692	178	1477	500	3250	5	1	35038012	1743	-236.90	1.80	12	0.17	-21.00	2766.00	7800	20230616	-36.22	3230	20220704	54.02	7800	-36.22	20230616	3800	30.92	20230314	7800	-36.22	20230616	3230	54.02	20220704	3.61	N	064240	500	177 억		2304236	N	N	7	N	00	N
161	20230704	090455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	5	2	0.10	62193190	12545	4.01	4990	4990	4920	6410	3455	4935	4957.61	6.58	0	-10425	5331	5132	4971	4772	4611	5052	4692	178	1477	500	3250	5	1	35038012	1731	-235.24	1.79	12	0.04	-21.00	2766.00	7800	20230616	-36.67	3230	20220704	52.94	7800	-36.67	20230616	3800	30.00	20230314	7800	-36.67	20230616	3230	52.94	20220704	3.61	N	064240	500	177 억		2304236	N	N	7	N	00	N
162	20230703	160448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-30	5	-0.60	1528537640	309819	79.86	4995	5170	4810	6450	3480	4965	4933.65	6.70	0	-44598	5451	5207	5086	4842	4721	5147	4782	178	1485	500	3270	5	1	35038012	1729	-235.00	1.78	12	0.88	-21.00	2766.00	7800	20230616	-36.73	3230	20220704	52.79	7800	-36.73	20230616	3800	29.87	20230314	7800	-36.73	20230616	3230	52.79	20220704	3.70	N	064240	500	177 억		2348125	N	N	7	N	00	N
163	20230703	150453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4860	-105	5	-2.11	1191090755	240419	61.97	4995	5170	4845	6450	3480	4965	4954.23	6.70	0	-51419	5451	5207	5086	4842	4721	5147	4782	178	1485	500	3270	5	1	35038012	1703	-231.43	1.76	12	0.69	-21.00	2766.00	7800	20230616	-37.69	3230	20220704	50.46	7800	-37.69	20230616	3800	27.89	20230314	7800	-37.69	20230616	3230	50.46	20220704	3.70	N	064240	500	177 억		2348125	N	N	0	N	00	N
164	20230703	140452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4920	-45	5	-0.91	920935420	184937	47.67	4995	5170	4870	6450	3480	4965	4979.73	6.70	0	-41982	5451	5207	5086	4842	4721	5147	4782	178	1485	500	3270	5	1	35038012	1724	-234.29	1.78	12	0.53	-21.00	2766.00	7800	20230616	-36.92	3230	20220704	52.32	7800	-36.92	20230616	3800	29.47	20230314	7800	-36.92	20230616	3230	52.32	20220704	3.70	N	064240	500	177 억		2348125	N	N	0	N	00	N
165	20230703	130451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4930	-35	5	-0.70	834964180	167428	43.16	4995	5170	4870	6450	3480	4965	4987.00	6.70	0	-36552	5451	5207	5086	4842	4721	5147	4782	178	1485	500	3270	5	1	35038012	1727	-234.76	1.78	12	0.48	-21.00	2766.00	7800	20230616	-36.79	3230	20220704	52.63	7800	-36.79	20230616	3800	29.74	20230314	7800	-36.79	20230616	3230	52.63	20220704	3.70	N	064240	500	177 억		2348125	N	N	0	N	00	N
166	20230703	120454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	10	2	0.20	691282225	138266	35.64	4995	5170	4870	6450	3480	4965	4999.65	6.70	0	-28363	5451	5207	5086	4842	4721	5147	4782	178	1485	500	3270	5	1	35038012	1743	-236.90	1.80	12	0.39	-21.00	2766.00	7800	20230616	-36.22	3230	20220704	54.02	7800	-36.22	20230616	3800	30.92	20230314	7800	-36.22	20230616	3230	54.02	20220704	3.70	N	064240	500	177 억		2348125	N	N	0	N	00	N
167	20230703	110450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4970	5	2	0.10	627179520	125346	32.31	4995	5170	4870	6450	3480	4965	5003.59	6.70	0	-29008	5451	5207	5086	4842	4721	5147	4782	178	1485	500	3270	5	1	35038012	1741	-236.67	1.80	12	0.36	-21.00	2766.00	7800	20230616	-36.28	3230	20220704	53.87	7800	-36.28	20230616	3800	30.79	20230314	7800	-36.28	20230616	3230	53.87	20220704	3.70	N	064240	500	177 억		2348125	N	N	0	N	00	N
168	20230703	100444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	55	2	1.11	366720345	72537	18.70	4995	5170	4975	6450	3480	4965	5055.63	6.70	0	-13138	5451	5207	5086	4842	4721	5147	4782	178	1485	500	3270	10	1	35038012	1759	-239.05	1.81	12	0.21	-21.00	2766.00	7800	20230616	-35.64	3230	20220704	55.42	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3230	55.42	20220704	3.70	N	064240	500	177 억		2348125	N	N	0	N	00	N
169	20230703	090447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	55	2	1.11	67356750	13424	3.46	4995	5050	4990	6450	3480	4965	5017.64	6.70	0	2018	5451	5207	5086	4842	4721	5147	4782	178	1485	500	3270	10	1	35038012	1759	-239.05	1.81	12	0.04	-21.00	2766.00	7800	20230616	-35.64	3230	20220704	55.42	7800	-35.64	20230616	3800	32.11	20230314	7800	-35.64	20230616	3230	55.42	20220704	3.70	N	064240	500	177 억		2348125	N	N	0	N	00	N