KissMeData/170790/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	160857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15900	380	2	2.45	501459200	31973	133.50	15420	15970	15250	20150	10870	15520	15683.83	4.35	0	2405	16000	15760	15530	15290	15060	15645	15175	34	4640	500	11480	10	1	6856330	1090	8.98	1.48	12	0.47	1771.00	10778.00	17720	20230717	-10.27	9880	20221013	60.93	17720	-10.27	20230717	12000	32.50	20230102	17720	-10.27	20230717	9880	60.93	20221013	2.37	N	170790	500	34 억		298456	N	N	0	N	00	N
3	20230731	150858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15890	370	2	2.38	473248170	30190	126.06	15420	15970	15250	20150	10870	15520	15675.66	4.35	0	2313	16000	15760	15530	15290	15060	15645	15175	34	4640	500	11480	10	1	6856330	1089	8.97	1.47	12	0.44	1771.00	10778.00	17720	20230717	-10.33	9880	20221013	60.83	17720	-10.33	20230717	12000	32.42	20230102	17720	-10.33	20230717	9880	60.83	20221013	2.37	N	170790	500	34 억		298456	N	N	0	N	00	N
4	20230731	140901	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15940	420	2	2.71	410708410	26249	109.60	15420	15970	15250	20150	10870	15520	15646.63	4.35	0	2240	16000	15760	15530	15290	15060	15645	15175	34	4640	500	11480	10	1	6856330	1093	9.00	1.48	12	0.38	1771.00	10778.00	17720	20230717	-10.05	9880	20221013	61.34	17720	-10.05	20230717	12000	32.83	20230102	17720	-10.05	20230717	9880	61.34	20221013	2.37	N	170790	500	34 억		298456	N	N	0	N	00	N
5	20230731	130901	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15900	380	2	2.45	342282690	21943	91.62	15420	15910	15250	20150	10870	15520	15598.72	4.35	0	2621	16000	15760	15530	15290	15060	15645	15175	34	4640	500	11480	10	1	6856330	1090	8.98	1.48	12	0.32	1771.00	10778.00	17720	20230717	-10.27	9880	20221013	60.93	17720	-10.27	20230717	12000	32.50	20230102	17720	-10.27	20230717	9880	60.93	20221013	2.37	N	170790	500	34 억		298456	N	N	0	N	00	N
6	20230731	120909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15620	100	2	0.64	225857620	14558	60.79	15420	15780	15250	20150	10870	15520	15514.33	4.35	0	-328	16000	15760	15530	15290	15060	15645	15175	34	4640	500	11480	10	1	6856330	1071	8.82	1.45	12	0.21	1771.00	10778.00	17720	20230717	-11.85	9880	20221013	58.10	17720	-11.85	20230717	12000	30.17	20230102	17720	-11.85	20230717	9880	58.10	20221013	2.37	N	170790	500	34 억		298456	N	N	0	N	00	N
7	20230731	110912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15610	90	2	0.58	203284190	13108	54.73	15420	15780	15250	20150	10870	15520	15508.41	4.35	0	-1142	16000	15760	15530	15290	15060	15645	15175	34	4640	500	11480	10	1	6856330	1070	8.81	1.45	12	0.19	1771.00	10778.00	17720	20230717	-11.91	9880	20221013	58.00	17720	-11.91	20230717	12000	30.08	20230102	17720	-11.91	20230717	9880	58.00	20221013	2.37	N	170790	500	34 억		298456	N	N	0	N	00	N
8	20230731	100909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15660	140	2	0.90	175713000	11338	47.34	15420	15780	15250	20150	10870	15520	15497.71	4.35	0	-1484	16000	15760	15530	15290	15060	15645	15175	34	4640	500	11480	10	1	6856330	1074	8.84	1.45	12	0.17	1771.00	10778.00	17720	20230717	-11.63	9880	20221013	58.50	17720	-11.63	20230717	12000	30.50	20230102	17720	-11.63	20230717	9880	58.50	20221013	2.37	N	170790	500	34 억		298456	N	N	0	N	00	N
9	20230731	090858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15420	-100	5	-0.64	1942920	126	0.53	15420	15420	15420	20150	10870	15520	15420.00	4.35	0	-956	16000	15760	15530	15290	15060	15645	15175	34	4640	500	11480	10	1	6856330	1057	8.71	1.43	12	0.00	1771.00	10778.00	17720	20230717	-12.98	9880	20221013	56.07	17720	-12.98	20230717	12000	28.50	20230102	17720	-12.98	20230717	9880	56.07	20221013	2.37	N	170790	500	34 억		298456	N	N	0	N	00	N
10	20230728	160900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15520	-240	5	-1.52	362850670	23444	62.26	15620	15770	15300	20450	11040	15760	15477.10	4.37	0	-1160	16126	15942	15596	15412	15066	16035	15505	34	4705	500	11660	10	1	6856330	1064	8.76	1.44	12	0.34	1771.00	10778.00	17720	20230717	-12.42	9880	20221013	57.09	17720	-12.42	20230717	12000	29.33	20230102	17720	-12.42	20230717	9880	57.09	20221013	2.38	N	170790	500	34 억		299616	N	N	0	N	00	N
11	20230728	150859	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15540	-220	5	-1.40	342321240	22121	58.75	15620	15770	15300	20450	11040	15760	15474.74	4.37	0	-855	16126	15942	15596	15412	15066	16035	15505	34	4705	500	11660	10	1	6856330	1065	8.77	1.44	12	0.32	1771.00	10778.00	17720	20230717	-12.30	9880	20221013	57.29	17720	-12.30	20230717	12000	29.50	20230102	17720	-12.30	20230717	9880	57.29	20221013	2.38	N	170790	500	34 억		299616	N	N	0	N	00	N
12	20230728	140857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	-310	5	-1.97	271719660	17558	46.63	15620	15770	15300	20450	11040	15760	15475.29	4.37	0	-784	16126	15942	15596	15412	15066	16035	15505	34	4705	500	11660	10	1	6856330	1059	8.72	1.43	12	0.26	1771.00	10778.00	17720	20230717	-12.81	9880	20221013	56.38	17720	-12.81	20230717	12000	28.75	20230102	17720	-12.81	20230717	9880	56.38	20221013	2.38	N	170790	500	34 억		299616	N	N	0	N	00	N
13	20230728	130900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15460	-300	5	-1.90	181786690	11708	31.10	15620	15770	15370	20450	11040	15760	15526.39	4.37	0	-1128	16126	15942	15596	15412	15066	16035	15505	34	4705	500	11660	10	1	6856330	1060	8.73	1.43	12	0.17	1771.00	10778.00	17720	20230717	-12.75	9880	20221013	56.48	17720	-12.75	20230717	12000	28.83	20230102	17720	-12.75	20230717	9880	56.48	20221013	2.38	N	170790	500	34 억		299616	N	N	0	N	00	N
14	20230728	120858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15620	-140	5	-0.89	128565580	8275	21.98	15620	15770	15370	20450	11040	15760	15536.19	4.37	0	-1591	16126	15942	15596	15412	15066	16035	15505	34	4705	500	11660	10	1	6856330	1071	8.82	1.45	12	0.12	1771.00	10778.00	17720	20230717	-11.85	9880	20221013	58.10	17720	-11.85	20230717	12000	30.17	20230102	17720	-11.85	20230717	9880	58.10	20221013	2.38	N	170790	500	34 억		299616	N	N	0	N	00	N
15	20230728	110905	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15610	-150	5	-0.95	104502820	6730	17.87	15620	15770	15370	20450	11040	15760	15527.35	4.37	0	-1149	16126	15942	15596	15412	15066	16035	15505	34	4705	500	11660	10	1	6856330	1070	8.81	1.45	12	0.10	1771.00	10778.00	17720	20230717	-11.91	9880	20221013	58.00	17720	-11.91	20230717	12000	30.08	20230102	17720	-11.91	20230717	9880	58.00	20221013	2.38	N	170790	500	34 억		299616	N	N	0	N	00	N
16	20230728	100854	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15700	-60	5	-0.38	86224900	5551	14.74	15620	15770	15370	20450	11040	15760	15532.56	4.37	0	-1295	16126	15942	15596	15412	15066	16035	15505	34	4705	500	11660	10	1	6856330	1076	8.87	1.46	12	0.08	1771.00	10778.00	17720	20230717	-11.40	9880	20221013	58.91	17720	-11.40	20230717	12000	30.83	20230102	17720	-11.40	20230717	9880	58.91	20221013	2.38	N	170790	500	34 억		299616	N	N	0	N	00	N
17	20230728	090903	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15600	-160	5	-1.02	3986290	255	0.68	15620	15770	15600	20450	11040	15760	15623.97	4.37	0	-34	16126	15942	15596	15412	15066	16035	15505	34	4705	500	11660	10	1	6856330	1070	8.81	1.45	12	0.00	1771.00	10778.00	17720	20230717	-11.96	9880	20221013	57.89	17720	-11.96	20230717	12000	30.00	20230102	17720	-11.96	20230717	9880	57.89	20221013	2.38	N	170790	500	34 억		299616	N	N	0	N	00	N
18	20230727	160857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15760	380	2	2.47	584367920	37523	75.82	15480	15780	15250	19990	10770	15380	15573.56	4.31	-5946	4316	16420	15900	15570	15050	14720	15735	14885	34	4610	500	11380	10	1	6856330	1081	8.90	1.46	12	0.55	1771.00	10778.00	17720	20230717	-11.06	9880	20221013	59.51	17720	-11.06	20230717	12000	31.33	20230102	17720	-11.06	20230717	9880	59.51	20221013	2.29	N	170790	500	34 억		295300	N	N	0	N	00	N
19	20230727	150856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15650	270	2	1.76	562161970	36110	72.96	15480	15780	15250	19990	10770	15380	15568.04	4.31	-5946	4724	16420	15900	15570	15050	14720	15735	14885	34	4610	500	11380	10	1	6856330	1073	8.84	1.45	12	0.53	1771.00	10778.00	17720	20230717	-11.68	9880	20221013	58.40	17720	-11.68	20230717	12000	30.42	20230102	17720	-11.68	20230717	9880	58.40	20221013	2.29	N	170790	500	34 억		295300	N	N	0	N	00	N
20	20230727	140852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15610	230	2	1.50	373914800	24106	48.71	15480	15700	15250	19990	10770	15380	15511.28	4.31	-5946	1141	16420	15900	15570	15050	14720	15735	14885	34	4610	500	11380	10	1	6856330	1070	8.81	1.45	12	0.35	1771.00	10778.00	17720	20230717	-11.91	9880	20221013	58.00	17720	-11.91	20230717	12000	30.08	20230102	17720	-11.91	20230717	9880	58.00	20221013	2.29	N	170790	500	34 억		295300	N	N	0	N	00	N
21	20230727	130852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15620	240	2	1.56	342688250	22102	44.66	15480	15700	15250	19990	10770	15380	15504.85	4.31	-5946	1279	16420	15900	15570	15050	14720	15735	14885	34	4610	500	11380	10	1	6856330	1071	8.82	1.45	12	0.32	1771.00	10778.00	17720	20230717	-11.85	9880	20221013	58.10	17720	-11.85	20230717	12000	30.17	20230102	17720	-11.85	20230717	9880	58.10	20221013	2.29	N	170790	500	34 억		295300	N	N	0	N	00	N
22	20230727	120853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15460	80	2	0.52	302074140	19489	39.38	15480	15700	15250	19990	10770	15380	15499.72	4.31	-5946	358	16420	15900	15570	15050	14720	15735	14885	34	4610	500	11380	10	1	6856330	1060	8.73	1.43	12	0.28	1771.00	10778.00	17720	20230717	-12.75	9880	20221013	56.48	17720	-12.75	20230717	12000	28.83	20230102	17720	-12.75	20230717	9880	56.48	20221013	2.29	N	170790	500	34 억		295300	N	N	0	N	00	N
23	20230727	110856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15660	280	2	1.82	190944720	12307	24.87	15480	15700	15250	19990	10770	15380	15515.13	4.31	-5946	887	16420	15900	15570	15050	14720	15735	14885	34	4610	500	11380	10	1	6856330	1074	8.84	1.45	12	0.18	1771.00	10778.00	17720	20230717	-11.63	9880	20221013	58.50	17720	-11.63	20230717	12000	30.50	20230102	17720	-11.63	20230717	9880	58.50	20221013	2.29	N	170790	500	34 억		295300	N	N	0	N	00	N
24	20230727	100853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15480	100	2	0.65	82490410	5320	10.75	15480	15700	15250	19990	10770	15380	15505.72	4.31	-5946	2413	16420	15900	15570	15050	14720	15735	14885	34	4610	500	11380	10	1	6856330	1061	8.74	1.44	12	0.08	1771.00	10778.00	17720	20230717	-12.64	9880	20221013	56.68	17720	-12.64	20230717	12000	29.00	20230102	17720	-12.64	20230717	9880	56.68	20221013	2.29	N	170790	500	34 억		295300	N	N	0	N	00	N
25	20230727	090850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15430	50	2	0.33	3282390	213	0.43	15480	15480	15250	19990	10770	15380	15410.28	4.31	-5946	-131	16420	15900	15570	15050	14720	15735	14885	34	4610	500	11380	10	1	6856330	1058	8.71	1.43	12	0.00	1771.00	10778.00	17720	20230717	-12.92	9880	20221013	56.17	17720	-12.92	20230717	12000	28.58	20230102	17720	-12.92	20230717	9880	56.17	20221013	2.29	N	170790	500	34 억		295300	N	N	0	N	00	N
26	20230726	160850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15380	-570	5	-3.57	765557620	49490	124.12	16090	16090	15240	20700	11170	15950	15468.94	4.39	0	-4789	16416	16182	15916	15682	15416	16050	15550	34	4765	500	11800	10	1	6856330	1055	8.68	1.43	12	0.72	1771.00	10778.00	17720	20230717	-13.21	9880	20221013	55.67	17720	-13.21	20230717	12000	28.17	20230102	17720	-13.21	20230717	9880	55.67	20221013	2.26	N	170790	500	34 억		301246	N	N	0	N	00	N
27	20230726	150855	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15410	-540	5	-3.39	710444320	45905	115.13	16090	16090	15240	20700	11170	15950	15476.40	4.39	0	-4465	16416	16182	15916	15682	15416	16050	15550	34	4765	500	11800	10	1	6856330	1057	8.70	1.43	12	0.67	1771.00	10778.00	17720	20230717	-13.04	9880	20221013	55.97	17720	-13.04	20230717	12000	28.42	20230102	17720	-13.04	20230717	9880	55.97	20221013	2.26	N	170790	500	34 억		301246	N	N	0	N	00	N
28	20230726	140848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15450	-500	5	-3.13	598941080	38628	96.88	16090	16090	15240	20700	11170	15950	15505.36	4.39	0	-4524	16416	16182	15916	15682	15416	16050	15550	34	4765	500	11800	10	1	6856330	1059	8.72	1.43	12	0.56	1771.00	10778.00	17720	20230717	-12.81	9880	20221013	56.38	17720	-12.81	20230717	12000	28.75	20230102	17720	-12.81	20230717	9880	56.38	20221013	2.26	N	170790	500	34 억		301246	N	N	0	N	00	N
29	20230726	130846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15340	-610	5	-3.82	475322700	30600	76.74	16090	16090	15270	20700	11170	15950	15533.42	4.39	0	-3131	16416	16182	15916	15682	15416	16050	15550	34	4765	500	11800	10	1	6856330	1052	8.66	1.42	12	0.45	1771.00	10778.00	17720	20230717	-13.43	9880	20221013	55.26	17720	-13.43	20230717	12000	27.83	20230102	17720	-13.43	20230717	9880	55.26	20221013	2.26	N	170790	500	34 억		301246	N	N	0	N	00	N
30	20230726	120849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15560	-390	5	-2.45	383618080	24626	61.76	16090	16090	15300	20700	11170	15950	15577.77	4.39	0	-3271	16416	16182	15916	15682	15416	16050	15550	34	4765	500	11800	10	1	6856330	1067	8.79	1.44	12	0.36	1771.00	10778.00	17720	20230717	-12.19	9880	20221013	57.49	17720	-12.19	20230717	12000	29.67	20230102	17720	-12.19	20230717	9880	57.49	20221013	2.26	N	170790	500	34 억		301246	N	N	0	N	00	N
31	20230726	110844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15560	-390	5	-2.45	345332620	22164	55.59	16090	16090	15300	20700	11170	15950	15580.79	4.39	0	-3425	16416	16182	15916	15682	15416	16050	15550	34	4765	500	11800	10	1	6856330	1067	8.79	1.44	12	0.32	1771.00	10778.00	17720	20230717	-12.19	9880	20221013	57.49	17720	-12.19	20230717	12000	29.67	20230102	17720	-12.19	20230717	9880	57.49	20221013	2.26	N	170790	500	34 억		301246	N	N	0	N	00	N
32	20230726	100852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15660	-290	5	-1.82	194905810	12426	31.16	16090	16090	15530	20700	11170	15950	15685.32	4.39	0	-2916	16416	16182	15916	15682	15416	16050	15550	34	4765	500	11800	10	1	6856330	1074	8.84	1.45	12	0.18	1771.00	10778.00	17720	20230717	-11.63	9880	20221013	58.50	17720	-11.63	20230717	12000	30.50	20230102	17720	-11.63	20230717	9880	58.50	20221013	2.26	N	170790	500	34 억		301246	N	N	0	N	00	N
33	20230726	090846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15750	-200	5	-1.25	19869920	1249	3.13	16090	16090	15750	20700	11170	15950	15908.66	4.39	0	-953	16416	16182	15916	15682	15416	16050	15550	34	4765	500	11800	10	1	6856330	1080	8.89	1.46	12	0.02	1771.00	10778.00	17720	20230717	-11.12	9880	20221013	59.41	17720	-11.12	20230717	12000	31.25	20230102	17720	-11.12	20230717	9880	59.41	20221013	2.26	N	170790	500	34 억		301246	N	N	0	N	00	N
34	20230725	160843	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15950	-20	5	-0.13	632379100	39863	66.35	16000	16150	15650	20750	11180	15970	15863.81	4.40	0	5031	16483	16226	15883	15626	15283	16355	15755	34	4785	500	11810	10	1	6856330	1094	9.01	1.48	12	0.58	1771.00	10778.00	17720	20230717	-9.99	9880	20221013	61.44	17720	-9.99	20230717	12000	32.92	20230102	17720	-9.99	20230717	9880	61.44	20221013	2.33	N	170790	500	34 억		301431	N	N	0	N	00	N
35	20230725	150833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16090	120	2	0.75	585005520	36905	61.43	16000	16150	15650	20750	11180	15970	15851.66	4.40	0	4844	16483	16226	15883	15626	15283	16355	15755	34	4785	500	11810	10	1	6856330	1103	9.09	1.49	12	0.54	1771.00	10778.00	17720	20230717	-9.20	9880	20221013	62.85	17720	-9.20	20230717	12000	34.08	20230102	17720	-9.20	20230717	9880	62.85	20221013	2.33	N	170790	500	34 억		301431	N	N	0	N	00	N
36	20230725	140834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16050	80	2	0.50	482880700	30552	50.85	16000	16150	15650	20750	11180	15970	15805.21	4.40	0	2897	16483	16226	15883	15626	15283	16355	15755	34	4785	500	11810	10	1	6856330	1100	9.06	1.49	12	0.45	1771.00	10778.00	17720	20230717	-9.42	9880	20221013	62.45	17720	-9.42	20230717	12000	33.75	20230102	17720	-9.42	20230717	9880	62.45	20221013	2.33	N	170790	500	34 억		301431	N	N	0	N	00	N
37	20230725	130842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15970	0	3	0.00	429824720	27241	45.34	16000	16040	15650	20750	11180	15970	15778.60	4.40	0	3465	16483	16226	15883	15626	15283	16355	15755	34	4785	500	11810	10	1	6856330	1095	9.02	1.48	12	0.40	1771.00	10778.00	17720	20230717	-9.88	9880	20221013	61.64	17720	-9.88	20230717	12000	33.08	20230102	17720	-9.88	20230717	9880	61.64	20221013	2.33	N	170790	500	34 억		301431	N	N	0	N	00	N
38	20230725	120841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15790	-180	5	-1.13	311303250	19793	32.95	16000	16000	15650	20750	11180	15970	15727.95	4.40	0	1156	16483	16226	15883	15626	15283	16355	15755	34	4785	500	11810	10	1	6856330	1083	8.92	1.47	12	0.29	1771.00	10778.00	17720	20230717	-10.89	9880	20221013	59.82	17720	-10.89	20230717	12000	31.58	20230102	17720	-10.89	20230717	9880	59.82	20221013	2.33	N	170790	500	34 억		301431	N	N	0	N	00	N
39	20230725	110839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15750	-220	5	-1.38	257727680	16388	27.28	16000	16000	15650	20750	11180	15970	15726.61	4.40	0	-324	16483	16226	15883	15626	15283	16355	15755	34	4785	500	11810	10	1	6856330	1080	8.89	1.46	12	0.24	1771.00	10778.00	17720	20230717	-11.12	9880	20221013	59.41	17720	-11.12	20230717	12000	31.25	20230102	17720	-11.12	20230717	9880	59.41	20221013	2.33	N	170790	500	34 억		301431	N	N	0	N	00	N
40	20230725	100838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15810	-160	5	-1.00	106925570	6779	11.28	16000	16000	15660	20750	11180	15970	15773.06	4.40	0	-772	16483	16226	15883	15626	15283	16355	15755	34	4785	500	11810	10	1	6856330	1084	8.93	1.47	12	0.10	1771.00	10778.00	17720	20230717	-10.78	9880	20221013	60.02	17720	-10.78	20230717	12000	31.75	20230102	17720	-10.78	20230717	9880	60.02	20221013	2.33	N	170790	500	34 억		301431	N	N	0	N	00	N
41	20230725	090839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15780	-190	5	-1.19	10729260	674	1.12	16000	16000	15780	20750	11180	15970	15918.78	4.40	0	-83	16483	16226	15883	15626	15283	16355	15755	34	4785	500	11810	10	1	6856330	1082	8.91	1.46	12	0.01	1771.00	10778.00	17720	20230717	-10.95	9880	20221013	59.72	17720	-10.95	20230717	12000	31.50	20230102	17720	-10.95	20230717	9880	59.72	20221013	2.33	N	170790	500	34 억		301431	N	N	0	N	00	N
42	20230724	160840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15970	-30	5	-0.19	950131310	60077	114.05	15730	16140	15540	20800	11200	16000	15815.23	4.16	0	16155	16820	16410	16180	15770	15540	16295	15655	34	4800	500	11840	10	1	6856330	1095	9.02	1.48	12	0.88	1771.00	10778.00	17720	20230717	-9.88	9880	20221013	61.64	17720	-9.88	20230717	12000	33.08	20230102	17720	-9.88	20230717	9880	61.64	20221013	2.24	N	170790	500	34 억		284912	N	N	0	N	00	N
43	20230724	150837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15990	-10	5	-0.06	929814600	58804	111.63	15730	16140	15540	20800	11200	16000	15812.10	4.16	0	15986	16820	16410	16180	15770	15540	16295	15655	34	4800	500	11840	10	1	6856330	1096	9.03	1.48	12	0.86	1771.00	10778.00	17720	20230717	-9.76	9880	20221013	61.84	17720	-9.76	20230717	12000	33.25	20230102	17720	-9.76	20230717	9880	61.84	20221013	2.24	N	170790	500	34 억		284912	N	N	0	N	00	N
44	20230724	140834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16030	30	2	0.19	891877520	56426	107.12	15730	16140	15540	20800	11200	16000	15806.14	4.16	0	15931	16820	16410	16180	15770	15540	16295	15655	34	4800	500	11840	10	1	6856330	1099	9.05	1.49	12	0.82	1771.00	10778.00	17720	20230717	-9.54	9880	20221013	62.25	17720	-9.54	20230717	12000	33.58	20230102	17720	-9.54	20230717	9880	62.25	20221013	2.24	N	170790	500	34 억		284912	N	N	0	N	00	N
45	20230724	130835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16000	0	3	0.00	771699370	48878	92.79	15730	16140	15540	20800	11200	16000	15788.28	4.16	0	14670	16820	16410	16180	15770	15540	16295	15655	34	4800	500	11840	10	1	6856330	1097	9.03	1.48	12	0.71	1771.00	10778.00	17720	20230717	-9.71	9880	20221013	61.94	17720	-9.71	20230717	12000	33.33	20230102	17720	-9.71	20230717	9880	61.94	20221013	2.24	N	170790	500	34 억		284912	N	N	0	N	00	N
46	20230724	120836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15740	-260	5	-1.62	499160480	31512	59.82	15730	16140	15690	20800	11200	16000	15840.33	4.16	0	7961	16820	16410	16180	15770	15540	16295	15655	34	4800	500	11840	10	1	6856330	1079	8.89	1.46	12	0.46	1771.00	10778.00	17720	20230717	-11.17	9880	20221013	59.31	17720	-11.17	20230717	12000	31.17	20230102	17720	-11.17	20230717	9880	59.31	20221013	2.24	N	170790	500	34 억		284912	N	N	0	N	00	N
47	20230724	110840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15900	-100	5	-0.62	433902080	27393	52.00	15730	16140	15690	20800	11200	16000	15839.89	4.16	0	6528	16820	16410	16180	15770	15540	16295	15655	34	4800	500	11840	10	1	6856330	1090	8.98	1.48	12	0.40	1771.00	10778.00	17720	20230717	-10.27	9880	20221013	60.93	17720	-10.27	20230717	12000	32.50	20230102	17720	-10.27	20230717	9880	60.93	20221013	2.24	N	170790	500	34 억		284912	N	N	0	N	00	N
48	20230724	100831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15740	-260	5	-1.62	327496890	20737	39.37	15730	16130	15690	20800	11200	16000	15792.88	4.16	0	3972	16820	16410	16180	15770	15540	16295	15655	34	4800	500	11840	10	1	6856330	1079	8.89	1.46	12	0.30	1771.00	10778.00	17720	20230717	-11.17	9880	20221013	59.31	17720	-11.17	20230717	12000	31.17	20230102	17720	-11.17	20230717	9880	59.31	20221013	2.24	N	170790	500	34 억		284912	N	N	0	N	00	N
49	20230724	090837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15730	-270	5	-1.69	78488670	4977	9.45	15730	16130	15710	20800	11200	16000	15770.28	4.16	0	-47	16820	16410	16180	15770	15540	16295	15655	34	4800	500	11840	10	1	6856330	1079	8.88	1.46	12	0.07	1771.00	10778.00	17720	20230717	-11.23	9880	20221013	59.21	17720	-11.23	20230717	12000	31.08	20230102	17720	-11.23	20230717	9880	59.21	20221013	2.24	N	170790	500	34 억		284912	N	N	0	N	00	N
50	20230721	160827	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16000	-620	5	-3.73	846794870	52515	85.44	16590	16590	15950	21600	11640	16620	16125.45	4.36	0	-13712	17093	16856	16653	16416	16213	16975	16535	34	4980	500	12290	10	1	6856330	1097	9.03	1.48	12	0.77	1771.00	10778.00	17720	20230717	-9.71	9880	20221013	61.94	17720	-9.71	20230717	12000	33.33	20230102	17720	-9.71	20230717	9880	61.94	20221013	2.21	N	170790	500	34 억		298833	N	N	0	N	00	N
51	20230721	150830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16010	-610	5	-3.67	794381280	49242	80.11	16590	16590	15950	21600	11640	16620	16132.19	4.36	0	-12264	17093	16856	16653	16416	16213	16975	16535	34	4980	500	12290	10	1	6856330	1098	9.04	1.49	12	0.72	1771.00	10778.00	17720	20230717	-9.65	9880	20221013	62.04	17720	-9.65	20230717	12000	33.42	20230102	17720	-9.65	20230717	9880	62.04	20221013	2.21	N	170790	500	34 억		298833	N	N	0	N	00	N
52	20230721	140828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16100	-520	5	-3.13	748957070	46410	75.51	16590	16590	15950	21600	11640	16620	16137.84	4.36	0	-10023	17093	16856	16653	16416	16213	16975	16535	34	4980	500	12290	10	1	6856330	1104	9.09	1.49	12	0.68	1771.00	10778.00	17720	20230717	-9.14	9880	20221013	62.96	17720	-9.14	20230717	12000	34.17	20230102	17720	-9.14	20230717	9880	62.96	20221013	2.21	N	170790	500	34 억		298833	N	N	0	N	00	N
53	20230721	130830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16020	-600	5	-3.61	664889980	41163	66.97	16590	16590	15950	21600	11640	16620	16152.61	4.36	0	-8204	17093	16856	16653	16416	16213	16975	16535	34	4980	500	12290	10	1	6856330	1098	9.05	1.49	12	0.60	1771.00	10778.00	17720	20230717	-9.59	9880	20221013	62.15	17720	-9.59	20230717	12000	33.50	20230102	17720	-9.59	20230717	9880	62.15	20221013	2.21	N	170790	500	34 억		298833	N	N	0	N	00	N
54	20230721	120840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16050	-570	5	-3.43	552264980	34116	55.50	16590	16590	15980	21600	11640	16620	16187.86	4.36	0	-7062	17093	16856	16653	16416	16213	16975	16535	34	4980	500	12290	10	1	6856330	1100	9.06	1.49	12	0.50	1771.00	10778.00	17720	20230717	-9.42	9880	20221013	62.45	17720	-9.42	20230717	12000	33.75	20230102	17720	-9.42	20230717	9880	62.45	20221013	2.21	N	170790	500	34 억		298833	N	N	0	N	00	N
55	20230721	110836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16140	-480	5	-2.89	381284880	23460	38.17	16590	16590	16100	21600	11640	16620	16252.55	4.36	0	-4860	17093	16856	16653	16416	16213	16975	16535	34	4980	500	12290	10	1	6856330	1107	9.11	1.50	12	0.34	1771.00	10778.00	17720	20230717	-8.92	9880	20221013	63.36	17720	-8.92	20230717	12000	34.50	20230102	17720	-8.92	20230717	9880	63.36	20221013	2.21	N	170790	500	34 억		298833	N	N	0	N	00	N
56	20230721	100835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16170	-450	5	-2.71	237552760	14569	23.70	16590	16590	16170	21600	11640	16620	16305.36	4.36	0	-3374	17093	16856	16653	16416	16213	16975	16535	34	4980	500	12290	10	1	6856330	1109	9.13	1.50	12	0.21	1771.00	10778.00	17720	20230717	-8.75	9880	20221013	63.66	17720	-8.75	20230717	12000	34.75	20230102	17720	-8.75	20230717	9880	63.66	20221013	2.21	N	170790	500	34 억		298833	N	N	0	N	00	N
57	20230721	090834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16440	-180	5	-1.08	41204240	2501	4.07	16590	16590	16390	21600	11640	16620	16475.11	4.36	0	-1989	17093	16856	16653	16416	16213	16975	16535	34	4980	500	12290	10	1	6856330	1127	9.28	1.53	12	0.04	1771.00	10778.00	17720	20230717	-7.22	9880	20221013	66.40	17720	-7.22	20230717	12000	37.00	20230102	17720	-7.22	20230717	9880	66.40	20221013	2.21	N	170790	500	34 억		298833	N	N	0	N	00	N
58	20230720	160826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16620	120	2	0.73	1017568780	61311	52.01	16500	16890	16450	21450	11550	16500	16596.89	4.41	0	-3188	17140	16820	16360	16040	15580	16590	15810	34	4950	500	12210	10	1	6856330	1140	9.38	1.54	12	0.89	1771.00	10778.00	17720	20230717	-6.21	9880	20221013	68.22	17720	-6.21	20230717	12000	38.50	20230102	17720	-6.21	20230717	9880	68.22	20221013	2.09	N	170790	500	34 억		302116	N	N	0	N	00	N
59	20230720	150827	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16610	110	2	0.67	979191870	59001	50.05	16500	16890	16450	21450	11550	16500	16596.25	4.41	0	-3284	17140	16820	16360	16040	15580	16590	15810	34	4950	500	12210	10	1	6856330	1139	9.38	1.54	12	0.86	1771.00	10778.00	17720	20230717	-6.26	9880	20221013	68.12	17720	-6.26	20230717	12000	38.42	20230102	17720	-6.26	20230717	9880	68.12	20221013	2.09	N	170790	500	34 억		302116	N	N	0	N	00	N
60	20230720	140825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16600	100	2	0.61	858421700	51706	43.86	16500	16890	16450	21450	11550	16500	16602.04	4.41	0	-2601	17140	16820	16360	16040	15580	16590	15810	34	4950	500	12210	10	1	6856330	1138	9.37	1.54	12	0.75	1771.00	10778.00	17720	20230717	-6.32	9880	20221013	68.02	17720	-6.32	20230717	12000	38.33	20230102	17720	-6.32	20230717	9880	68.02	20221013	2.09	N	170790	500	34 억		302116	N	N	0	N	00	N
61	20230720	130825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16590	90	2	0.55	685574820	41262	35.00	16500	16890	16450	21450	11550	16500	16615.26	4.41	0	-4112	17140	16820	16360	16040	15580	16590	15810	34	4950	500	12210	10	1	6856330	1137	9.37	1.54	12	0.60	1771.00	10778.00	17720	20230717	-6.38	9880	20221013	67.91	17720	-6.38	20230717	12000	38.25	20230102	17720	-6.38	20230717	9880	67.91	20221013	2.09	N	170790	500	34 억		302116	N	N	0	N	00	N
62	20230720	120831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16590	90	2	0.55	632389680	38046	32.27	16500	16890	16450	21450	11550	16500	16621.82	4.41	0	-3511	17140	16820	16360	16040	15580	16590	15810	34	4950	500	12210	10	1	6856330	1137	9.37	1.54	12	0.55	1771.00	10778.00	17720	20230717	-6.38	9880	20221013	67.91	17720	-6.38	20230717	12000	38.25	20230102	17720	-6.38	20230717	9880	67.91	20221013	2.09	N	170790	500	34 억		302116	N	N	0	N	00	N
63	20230720	110829	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16630	130	2	0.79	519141520	31195	26.46	16500	16890	16450	21450	11550	16500	16641.98	4.41	0	-3152	17140	16820	16360	16040	15580	16590	15810	34	4950	500	12210	10	1	6856330	1140	9.39	1.54	12	0.45	1771.00	10778.00	17720	20230717	-6.15	9880	20221013	68.32	17720	-6.15	20230717	12000	38.58	20230102	17720	-6.15	20230717	9880	68.32	20221013	2.09	N	170790	500	34 억		302116	N	N	0	N	00	N
64	20230720	100820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16600	100	2	0.61	300031860	18005	15.27	16500	16890	16450	21450	11550	16500	16664.13	4.41	0	-4206	17140	16820	16360	16040	15580	16590	15810	34	4950	500	12210	10	1	6856330	1138	9.37	1.54	12	0.26	1771.00	10778.00	17720	20230717	-6.32	9880	20221013	68.02	17720	-6.32	20230717	12000	38.33	20230102	17720	-6.32	20230717	9880	68.02	20221013	2.09	N	170790	500	34 억		302116	N	N	0	N	00	N
65	20230720	090821	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16730	230	2	1.39	78891090	4746	4.03	16500	16780	16450	21450	11550	16500	16623.56	4.41	0	-326	17140	16820	16360	16040	15580	16590	15810	34	4950	500	12210	10	1	6856330	1147	9.45	1.55	12	0.07	1771.00	10778.00	17720	20230717	-5.59	9880	20221013	69.33	17720	-5.59	20230717	12000	39.42	20230102	17720	-5.59	20230717	9880	69.33	20221013	2.09	N	170790	500	34 억		302116	N	N	0	N	00	N
66	20230719	160836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16500	-10	5	-0.06	1884426550	116271	107.71	16550	16680	15900	21450	11560	16510	16207.13	4.33	0	3905	18223	17366	16853	15996	15483	17110	15740	34	4945	500	12210	10	1	6856330	1131	9.32	1.53	12	1.70	1771.00	10778.00	17720	20230717	-6.88	9880	20221013	67.00	17720	-6.88	20230717	12000	37.50	20230102	17720	-6.88	20230717	9880	67.00	20221013	2.10	N	170790	500	34 억		297000	N	N	0	N	00	N
67	20230719	150837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16520	10	2	0.06	1810596900	111797	103.56	16550	16680	15900	21450	11560	16510	16195.40	4.33	0	5091	18223	17366	16853	15996	15483	17110	15740	34	4945	500	12210	10	1	6856330	1133	9.33	1.53	12	1.63	1771.00	10778.00	17720	20230717	-6.77	9880	20221013	67.21	17720	-6.77	20230717	12000	37.67	20230102	17720	-6.77	20230717	9880	67.21	20221013	2.10	N	170790	500	34 억		297000	N	N	0	N	00	N
68	20230719	140838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16520	10	2	0.06	1684484450	104136	96.46	16550	16680	15900	21450	11560	16510	16175.81	4.33	0	7573	18223	17366	16853	15996	15483	17110	15740	34	4945	500	12210	10	1	6856330	1133	9.33	1.53	12	1.52	1771.00	10778.00	17720	20230717	-6.77	9880	20221013	67.21	17720	-6.77	20230717	12000	37.67	20230102	17720	-6.77	20230717	9880	67.21	20221013	2.10	N	170790	500	34 억		297000	N	N	0	N	00	N
69	20230719	130828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16040	-470	5	-2.85	1328201960	82441	76.37	16550	16680	15900	21450	11560	16510	16110.94	4.33	0	8656	18223	17366	16853	15996	15483	17110	15740	34	4945	500	12210	10	1	6856330	1100	9.06	1.49	12	1.20	1771.00	10778.00	17720	20230717	-9.48	9880	20221013	62.35	17720	-9.48	20230717	12000	33.67	20230102	17720	-9.48	20230717	9880	62.35	20221013	2.10	N	170790	500	34 억		297000	N	N	0	N	00	N
70	20230719	120841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15950	-560	5	-3.39	1274989920	79123	73.29	16550	16680	15900	21450	11560	16510	16114.02	4.33	0	9340	18223	17366	16853	15996	15483	17110	15740	34	4945	500	12210	10	1	6856330	1094	9.01	1.48	12	1.15	1771.00	10778.00	17720	20230717	-9.99	9880	20221013	61.44	17720	-9.99	20230717	12000	32.92	20230102	17720	-9.99	20230717	9880	61.44	20221013	2.10	N	170790	500	34 억		297000	N	N	0	N	00	N
71	20230719	110839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15960	-550	5	-3.33	998614650	61811	57.26	16550	16680	15950	21450	11560	16510	16155.94	4.33	0	5968	18223	17366	16853	15996	15483	17110	15740	34	4945	500	12210	10	1	6856330	1094	9.01	1.48	12	0.90	1771.00	10778.00	17720	20230717	-9.93	9880	20221013	61.54	17720	-9.93	20230717	12000	33.00	20230102	17720	-9.93	20230717	9880	61.54	20221013	2.10	N	170790	500	34 억		297000	N	N	0	N	00	N
72	20230719	100832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16330	-180	5	-1.09	713046490	44069	40.82	16550	16680	16000	21450	11560	16510	16180.23	4.33	0	7133	18223	17366	16853	15996	15483	17110	15740	34	4945	500	12210	10	1	6856330	1120	9.22	1.52	12	0.64	1771.00	10778.00	17720	20230717	-7.84	9880	20221013	65.28	17720	-7.84	20230717	12000	36.08	20230102	17720	-7.84	20230717	9880	65.28	20221013	2.10	N	170790	500	34 억		297000	N	N	0	N	00	N
73	20230719	090832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16540	30	2	0.18	73404230	4470	4.14	16550	16680	16300	21450	11560	16510	16421.53	4.33	0	-647	18223	17366	16853	15996	15483	17110	15740	34	4945	500	12210	10	1	6856330	1134	9.34	1.53	12	0.07	1771.00	10778.00	17720	20230717	-6.66	9880	20221013	67.41	17720	-6.66	20230717	12000	37.83	20230102	17720	-6.66	20230717	9880	67.41	20221013	2.10	N	170790	500	34 억		297000	N	N	0	N	00	N
74	20230718	160831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16510	-1080	5	-6.14	1801462260	107123	60.88	17710	17710	16340	22850	12320	17590	16815.18	4.84	0	-34467	18243	17916	17393	17066	16543	18080	17230	34	5265	500	13010	10	1	6856330	1132	9.32	1.53	12	1.56	1771.00	10778.00	17720	20230717	-6.83	9880	20221013	67.11	17720	-6.83	20230717	12000	37.58	20230102	17720	-6.83	20230717	9880	67.11	20221013	2.18	N	170790	500	34 억		331622	N	N	0	N	00	N
75	20230718	150829	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16570	-1020	5	-5.80	1703482830	101192	57.51	17710	17710	16340	22850	12320	17590	16832.41	4.84	0	-32006	18243	17916	17393	17066	16543	18080	17230	34	5265	500	13010	10	1	6856330	1136	9.36	1.54	12	1.48	1771.00	10778.00	17720	20230717	-6.49	9880	20221013	67.71	17720	-6.49	20230717	12000	38.08	20230102	17720	-6.49	20230717	9880	67.71	20221013	2.18	N	170790	500	34 억		331622	N	N	0	N	00	N
76	20230718	140825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16510	-1080	5	-6.14	1285912140	75744	43.04	17710	17710	16510	22850	12320	17590	16975.18	4.84	0	-26664	18243	17916	17393	17066	16543	18080	17230	34	5265	500	13010	10	1	6856330	1132	9.32	1.53	12	1.10	1771.00	10778.00	17720	20230717	-6.83	9880	20221013	67.11	17720	-6.83	20230717	12000	37.58	20230102	17720	-6.83	20230717	9880	67.11	20221013	2.18	N	170790	500	34 억		331622	N	N	0	N	00	N
77	20230718	130827	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16680	-910	5	-5.17	1094439020	64206	36.49	17710	17710	16570	22850	12320	17590	17043.74	4.84	0	-22560	18243	17916	17393	17066	16543	18080	17230	34	5265	500	13010	10	1	6856330	1144	9.42	1.55	12	0.94	1771.00	10778.00	17720	20230717	-5.87	9880	20221013	68.83	17720	-5.87	20230717	12000	39.00	20230102	17720	-5.87	20230717	9880	68.83	20221013	2.18	N	170790	500	34 억		331622	N	N	0	N	00	N
78	20230718	120833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16870	-720	5	-4.09	948518590	55468	31.52	17710	17710	16570	22850	12320	17590	17098.20	4.84	0	-17762	18243	17916	17393	17066	16543	18080	17230	34	5265	500	13010	10	1	6856330	1157	9.53	1.57	12	0.81	1771.00	10778.00	17720	20230717	-4.80	9880	20221013	70.75	17720	-4.80	20230717	12000	40.58	20230102	17720	-4.80	20230717	9880	70.75	20221013	2.18	N	170790	500	34 억		331622	N	N	0	N	00	N
79	20230718	110834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17030	-560	5	-3.18	680416910	39555	22.48	17710	17710	16960	22850	12320	17590	17199.47	4.84	0	-15207	18243	17916	17393	17066	16543	18080	17230	34	5265	500	13010	10	1	6856330	1168	9.62	1.58	12	0.58	1771.00	10778.00	17720	20230717	-3.89	9880	20221013	72.37	17720	-3.89	20230717	12000	41.92	20230102	17720	-3.89	20230717	9880	72.37	20221013	2.18	N	170790	500	34 억		331622	N	N	0	N	00	N
80	20230718	100826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17060	-530	5	-3.01	605153740	35155	19.98	17710	17710	16960	22850	12320	17590	17211.34	4.84	0	-11838	18243	17916	17393	17066	16543	18080	17230	34	5265	500	13010	10	1	6856330	1170	9.63	1.58	12	0.51	1771.00	10778.00	17720	20230717	-3.72	9880	20221013	72.67	17720	-3.72	20230717	12000	42.17	20230102	17720	-3.72	20230717	9880	72.67	20221013	2.18	N	170790	500	34 억		331622	N	N	0	N	00	N
81	20230718	090825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	17210	-380	5	-2.16	177246940	10215	5.80	17710	17710	17200	22850	12320	17590	17346.02	4.84	0	-7111	18243	17916	17393	17066	16543	18080	17230	34	5265	500	13010	10	1	6856330	1180	9.72	1.60	12	0.15	1771.00	10778.00	17720	20230717	-2.88	9880	20221013	74.19	17720	-2.88	20230717	12000	43.42	20230102	17720	-2.88	20230717	9880	74.19	20221013	2.18	N	170790	500	34 억		331622	N	N	0	N	00	N
82	20230717	160826	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17590	910	2	5.46	3057601430	174696	326.65	17000	17720	16870	21650	11680	16680	17501.97	4.58	0	17937	17166	16922	16476	16232	15786	17045	16355	34	4985	500	12340	10	1	6856330	1206	9.93	1.63	12	2.55	1771.00	10778.00	17720	20230717	-0.73	9880	20221013	78.04	17720	-0.73	20230717	12000	46.58	20230102	17720	-0.73	20230717	9880	78.04	20221013	2.19	N	170790	500	34 억		313904	N	N	0	N	00	N
83	20230717	150823	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17470	790	2	4.74	2921303730	166931	312.13	17000	17720	16870	21650	11680	16680	17500.07	4.58	0	20570	17166	16922	16476	16232	15786	17045	16355	34	4985	500	12340	10	1	6856330	1198	9.86	1.62	12	2.43	1771.00	10778.00	17720	20230717	-1.41	9880	20221013	76.82	17720	-1.41	20230717	12000	45.58	20230102	17720	-1.41	20230717	9880	76.82	20221013	2.19	N	170790	500	34 억		313904	N	N	0	N	00	N
84	20230717	140826	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17560	880	2	5.28	2737832240	156466	292.56	17000	17720	16870	21650	11680	16680	17497.94	4.58	0	24144	17166	16922	16476	16232	15786	17045	16355	34	4985	500	12340	10	1	6856330	1204	9.92	1.63	12	2.28	1771.00	10778.00	17720	20230717	-0.90	9880	20221013	77.73	17720	-0.90	20230717	12000	46.33	20230102	17720	-0.90	20230717	9880	77.73	20221013	2.19	N	170790	500	34 억		313904	N	N	0	N	00	N
85	20230717	130818	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17670	990	2	5.94	2352876110	134634	251.74	17000	17720	16870	21650	11680	16680	17476.09	4.58	0	28662	17166	16922	16476	16232	15786	17045	16355	34	4985	500	12340	10	1	6856330	1212	9.98	1.64	12	1.96	1771.00	10778.00	17720	20230717	-0.28	9880	20221013	78.85	17720	-0.28	20230717	12000	47.25	20230102	17720	-0.28	20230717	9880	78.85	20221013	2.19	N	170790	500	34 억		313904	N	N	0	N	00	N
86	20230717	120829	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17540	860	2	5.16	2041068330	116929	218.64	17000	17720	16870	21650	11680	16680	17455.62	4.58	0	26243	17166	16922	16476	16232	15786	17045	16355	34	4985	500	12340	10	1	6856330	1203	9.90	1.63	12	1.71	1771.00	10778.00	17720	20230717	-1.02	9880	20221013	77.53	17720	-1.02	20230717	12000	46.17	20230102	17720	-1.02	20230717	9880	77.53	20221013	2.19	N	170790	500	34 억		313904	N	N	0	N	00	N
87	20230717	110819	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17540	860	2	5.16	1512455480	86913	162.51	17000	17600	16870	21650	11680	16680	17401.95	4.58	0	12528	17166	16922	16476	16232	15786	17045	16355	34	4985	500	12340	10	1	6856330	1203	9.90	1.63	12	1.27	1771.00	10778.00	17600	20230717	-0.34	9880	20221013	77.53	17600	-0.34	20230717	12000	46.17	20230102	17600	-0.34	20230717	9880	77.53	20221013	2.19	N	170790	500	34 억		313904	N	N	0	N	00	N
88	20230717	100819	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17460	780	2	4.68	1302029340	74860	139.97	17000	17600	16870	21650	11680	16680	17392.86	4.58	0	12979	17166	16922	16476	16232	15786	17045	16355	34	4985	500	12340	10	1	6856330	1197	9.86	1.62	12	1.09	1771.00	10778.00	17600	20230717	-0.80	9880	20221013	76.72	17600	-0.80	20230717	12000	45.50	20230102	17600	-0.80	20230717	9880	76.72	20221013	2.19	N	170790	500	34 억		313904	N	N	0	N	00	N
89	20230717	090819	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	17460	780	2	4.68	391608210	22749	42.54	17000	17470	16870	21650	11680	16680	17214.30	4.58	0	2066	17166	16922	16476	16232	15786	17045	16355	34	4985	500	12340	10	1	6856330	1197	9.86	1.62	12	0.33	1771.00	10778.00	17470	20230717	-0.06	9880	20221013	76.72	17470	-0.06	20230717	12000	45.50	20230102	17470	-0.06	20230717	9880	76.72	20221013	2.19	N	170790	500	34 억		313904	N	N	0	N	00	N
90	20230714	160818	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16680	230	2	1.40	850292060	51869	393.66	16430	16720	16030	21350	11520	16450	16392.80	4.52	0	4082	16990	16720	16510	16240	16030	16615	16135	34	4915	500	12170	10	1	6856330	1144	9.42	1.55	12	0.76	1771.00	10778.00	17330	20230630	-3.75	9880	20221013	68.83	17330	-3.75	20230630	12000	39.00	20230102	17330	-3.75	20230630	9880	68.83	20221013	2.27	N	170790	500	34 억		309928	N	N	0	N	00	N
91	20230714	150822	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16670	220	2	1.34	790487620	48280	366.42	16430	16720	16030	21350	11520	16450	16372.98	4.52	0	4647	16990	16720	16510	16240	16030	16615	16135	34	4915	500	12170	10	1	6856330	1143	9.41	1.55	12	0.70	1771.00	10778.00	17330	20230630	-3.81	9880	20221013	68.72	17330	-3.81	20230630	12000	38.92	20230102	17330	-3.81	20230630	9880	68.72	20221013	2.27	N	170790	500	34 억		309928	N	N	0	N	00	N
92	20230714	140826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16610	160	2	0.97	621361170	38061	288.87	16430	16720	16030	21350	11520	16450	16325.40	4.52	0	3242	16990	16720	16510	16240	16030	16615	16135	34	4915	500	12170	10	1	6856330	1139	9.38	1.54	12	0.56	1771.00	10778.00	17330	20230630	-4.15	9880	20221013	68.12	17330	-4.15	20230630	12000	38.42	20230102	17330	-4.15	20230630	9880	68.12	20221013	2.27	N	170790	500	34 억		309928	N	N	0	N	00	N
93	20230714	130814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16390	-60	5	-0.36	472588720	29070	220.63	16430	16590	16030	21350	11520	16450	16256.92	4.52	0	-140	16990	16720	16510	16240	16030	16615	16135	34	4915	500	12170	10	1	6856330	1124	9.25	1.52	12	0.42	1771.00	10778.00	17330	20230630	-5.42	9880	20221013	65.89	17330	-5.42	20230630	12000	36.58	20230102	17330	-5.42	20230630	9880	65.89	20221013	2.27	N	170790	500	34 억		309928	N	N	0	N	00	N
94	20230714	120815	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16300	-150	5	-0.91	430105790	26465	200.86	16430	16590	16030	21350	11520	16450	16251.87	4.52	0	-1225	16990	16720	16510	16240	16030	16615	16135	34	4915	500	12170	10	1	6856330	1118	9.20	1.51	12	0.39	1771.00	10778.00	17330	20230630	-5.94	9880	20221013	64.98	17330	-5.94	20230630	12000	35.83	20230102	17330	-5.94	20230630	9880	64.98	20221013	2.27	N	170790	500	34 억		309928	N	N	0	N	00	N
95	20230714	110824	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16380	-70	5	-0.43	358736420	22079	167.57	16430	16590	16030	21350	11520	16450	16247.86	4.52	0	-2190	16990	16720	16510	16240	16030	16615	16135	34	4915	500	12170	10	1	6856330	1123	9.25	1.52	12	0.32	1771.00	10778.00	17330	20230630	-5.48	9880	20221013	65.79	17330	-5.48	20230630	12000	36.50	20230102	17330	-5.48	20230630	9880	65.79	20221013	2.27	N	170790	500	34 억		309928	N	N	0	N	00	N
96	20230714	100825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16170	-280	5	-1.70	261177110	16092	122.13	16430	16590	16030	21350	11520	16450	16230.25	4.52	0	-3272	16990	16720	16510	16240	16030	16615	16135	34	4915	500	12170	10	1	6856330	1109	9.13	1.50	12	0.23	1771.00	10778.00	17330	20230630	-6.69	9880	20221013	63.66	17330	-6.69	20230630	12000	34.75	20230102	17330	-6.69	20230630	9880	63.66	20221013	2.27	N	170790	500	34 억		309928	N	N	0	N	00	N
97	20230714	090821	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16370	-80	5	-0.49	52581740	3213	24.39	16430	16590	16300	21350	11520	16450	16365.31	4.52	0	32	16990	16720	16510	16240	16030	16615	16135	34	4915	500	12170	10	1	6856330	1122	9.24	1.52	12	0.05	1771.00	10778.00	17330	20230630	-5.54	9880	20221013	65.69	17330	-5.54	20230630	12000	36.42	20230102	17330	-5.54	20230630	9880	65.69	20221013	2.27	N	170790	500	34 억		309928	N	N	0	N	00	N
98	20230713	160817	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16450	-50	5	-0.30	216593430	13175	42.21	16490	16780	16300	21450	11550	16500	16439.73	4.53	0	-891	16900	16700	16400	16200	15900	16550	16050	34	4950	500	12210	10	1	6856330	1128	9.29	1.53	12	0.19	1771.00	10778.00	17330	20230630	-5.08	9880	20221013	66.50	17330	-5.08	20230630	12000	37.08	20230102	17330	-5.08	20230630	9880	66.50	20221013	2.15	N	170790	500	34 억		310819	N	N	0	N	00	N
99	20230713	150812	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16440	-60	5	-0.36	194703670	11844	37.95	16490	16780	16300	21450	11550	16500	16439.01	4.53	0	-660	16900	16700	16400	16200	15900	16550	16050	34	4950	500	12210	10	1	6856330	1127	9.28	1.53	12	0.17	1771.00	10778.00	17330	20230630	-5.14	9880	20221013	66.40	17330	-5.14	20230630	12000	37.00	20230102	17330	-5.14	20230630	9880	66.40	20221013	2.15	N	170790	500	34 억		310819	N	N	0	N	00	N
100	20230713	140811	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16400	-100	5	-0.61	178417930	10852	34.77	16490	16780	16300	21450	11550	16500	16441.02	4.53	0	-120	16900	16700	16400	16200	15900	16550	16050	34	4950	500	12210	10	1	6856330	1124	9.26	1.52	12	0.16	1771.00	10778.00	17330	20230630	-5.37	9880	20221013	65.99	17330	-5.37	20230630	12000	36.67	20230102	17330	-5.37	20230630	9880	65.99	20221013	2.15	N	170790	500	34 억		310819	N	N	0	N	00	N
101	20230713	130815	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16420	-80	5	-0.48	164302480	9993	32.02	16490	16780	16300	21450	11550	16500	16441.76	4.53	0	-37	16900	16700	16400	16200	15900	16550	16050	34	4950	500	12210	10	1	6856330	1126	9.27	1.52	12	0.15	1771.00	10778.00	17330	20230630	-5.25	9880	20221013	66.19	17330	-5.25	20230630	12000	36.83	20230102	17330	-5.25	20230630	9880	66.19	20221013	2.15	N	170790	500	34 억		310819	N	N	0	N	00	N
102	20230713	120811	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16440	-60	5	-0.36	142864830	8690	27.84	16490	16780	16300	21450	11550	16500	16440.14	4.53	0	3	16900	16700	16400	16200	15900	16550	16050	34	4950	500	12210	10	1	6856330	1127	9.28	1.53	12	0.13	1771.00	10778.00	17330	20230630	-5.14	9880	20221013	66.40	17330	-5.14	20230630	12000	37.00	20230102	17330	-5.14	20230630	9880	66.40	20221013	2.15	N	170790	500	34 억		310819	N	N	0	N	00	N
103	20230713	110815	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16430	-70	5	-0.42	130667210	7947	25.46	16490	16780	16300	21450	11550	16500	16442.33	4.53	0	241	16900	16700	16400	16200	15900	16550	16050	34	4950	500	12210	10	1	6856330	1126	9.28	1.52	12	0.12	1771.00	10778.00	17330	20230630	-5.19	9880	20221013	66.30	17330	-5.19	20230630	12000	36.92	20230102	17330	-5.19	20230630	9880	66.30	20221013	2.15	N	170790	500	34 억		310819	N	N	0	N	00	N
104	20230713	100810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16490	-10	5	-0.06	84014220	5098	16.33	16490	16780	16400	21450	11550	16500	16479.84	4.53	0	52	16900	16700	16400	16200	15900	16550	16050	34	4950	500	12210	10	1	6856330	1131	9.31	1.53	12	0.07	1771.00	10778.00	17330	20230630	-4.85	9880	20221013	66.90	17330	-4.85	20230630	12000	37.42	20230102	17330	-4.85	20230630	9880	66.90	20221013	2.15	N	170790	500	34 억		310819	N	N	0	N	00	N
105	20230713	090802	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16600	100	2	0.61	15806270	959	3.07	16490	16600	16400	21450	11550	16500	16482.03	4.53	0	-285	16900	16700	16400	16200	15900	16550	16050	34	4950	500	12210	10	1	6856330	1138	9.37	1.54	12	0.01	1771.00	10778.00	17330	20230630	-4.21	9880	20221013	68.02	17330	-4.21	20230630	12000	38.33	20230102	17330	-4.21	20230630	9880	68.02	20221013	2.15	N	170790	500	34 억		310819	N	N	0	N	00	N
106	20230712	160808	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16500	10	2	0.06	509494440	31126	65.08	16600	16600	16100	21400	11550	16490	16368.31	4.44	0	6063	17343	16916	16543	16116	15743	16730	15930	34	4925	500	12200	10	1	6856330	1131	9.32	1.53	12	0.45	1771.00	10778.00	17330	20230630	-4.79	9880	20221013	67.00	17330	-4.79	20230630	12000	37.50	20230102	17330	-4.79	20230630	9880	67.00	20221013	2.12	N	170790	500	34 억		304757	N	N	0	N	00	N
107	20230712	150803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16400	-90	5	-0.55	500918190	30606	64.00	16600	16600	16100	21400	11550	16490	16366.67	4.44	0	6196	17343	16916	16543	16116	15743	16730	15930	34	4925	500	12200	10	1	6856330	1124	9.26	1.52	12	0.45	1771.00	10778.00	17330	20230630	-5.37	9880	20221013	65.99	17330	-5.37	20230630	12000	36.67	20230102	17330	-5.37	20230630	9880	65.99	20221013	2.12	N	170790	500	34 억		304757	N	N	0	N	00	N
108	20230712	140801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16460	-30	5	-0.18	475002060	29025	60.69	16600	16600	16100	21400	11550	16490	16365.27	4.44	0	6243	17343	16916	16543	16116	15743	16730	15930	34	4925	500	12200	10	1	6856330	1129	9.29	1.53	12	0.42	1771.00	10778.00	17330	20230630	-5.02	9880	20221013	66.60	17330	-5.02	20230630	12000	37.17	20230102	17330	-5.02	20230630	9880	66.60	20221013	2.12	N	170790	500	34 억		304757	N	N	0	N	00	N
109	20230712	130803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16490	0	3	0.00	221260320	13438	28.10	16600	16600	16300	21400	11550	16490	16465.27	4.44	0	2308	17343	16916	16543	16116	15743	16730	15930	34	4925	500	12200	10	1	6856330	1131	9.31	1.53	12	0.20	1771.00	10778.00	17330	20230630	-4.85	9880	20221013	66.90	17330	-4.85	20230630	12000	37.42	20230102	17330	-4.85	20230630	9880	66.90	20221013	2.12	N	170790	500	34 억		304757	N	N	0	N	00	N
110	20230712	120806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16560	70	2	0.42	216705140	13162	27.52	16600	16600	16300	21400	11550	16490	16464.45	4.44	0	2311	17343	16916	16543	16116	15743	16730	15930	34	4925	500	12200	10	1	6856330	1135	9.35	1.54	12	0.19	1771.00	10778.00	17330	20230630	-4.44	9880	20221013	67.61	17330	-4.44	20230630	12000	38.00	20230102	17330	-4.44	20230630	9880	67.61	20221013	2.12	N	170790	500	34 억		304757	N	N	0	N	00	N
111	20230712	110805	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16490	0	3	0.00	162647160	9883	20.67	16600	16600	16300	21400	11550	16490	16457.27	4.44	0	2188	17343	16916	16543	16116	15743	16730	15930	34	4925	500	12200	10	1	6856330	1131	9.31	1.53	12	0.14	1771.00	10778.00	17330	20230630	-4.85	9880	20221013	66.90	17330	-4.85	20230630	12000	37.42	20230102	17330	-4.85	20230630	9880	66.90	20221013	2.12	N	170790	500	34 억		304757	N	N	0	N	00	N
112	20230712	100806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16580	90	2	0.55	114174990	6934	14.50	16600	16600	16300	21400	11550	16490	16465.96	4.44	0	1590	17343	16916	16543	16116	15743	16730	15930	34	4925	500	12200	10	1	6856330	1137	9.36	1.54	12	0.10	1771.00	10778.00	17330	20230630	-4.33	9880	20221013	67.81	17330	-4.33	20230630	12000	38.17	20230102	17330	-4.33	20230630	9880	67.81	20221013	2.12	N	170790	500	34 억		304757	N	N	0	N	00	N
113	20230712	090806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16440	-50	5	-0.30	21773470	1325	2.77	16600	16600	16310	21400	11550	16490	16432.81	4.44	0	384	17343	16916	16543	16116	15743	16730	15930	34	4925	500	12200	10	1	6856330	1127	9.28	1.53	12	0.02	1771.00	10778.00	17330	20230630	-5.14	9880	20221013	66.40	17330	-5.14	20230630	12000	37.00	20230102	17330	-5.14	20230630	9880	66.40	20221013	2.12	N	170790	500	34 억		304757	N	N	0	N	00	N
114	20230711	160755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16490	-290	5	-1.73	782047770	47803	97.18	16970	16970	16170	21800	11750	16780	16359.81	4.68	0	-15828	17426	17102	16646	16322	15866	17265	16485	34	5025	500	12410	10	1	6856330	1131	9.31	1.53	12	0.70	1771.00	10778.00	17330	20230630	-4.85	9880	20221013	66.90	17330	-4.85	20230630	12000	37.42	20230102	17330	-4.85	20230630	9880	66.90	20221013	2.07	N	170790	500	34 억		320684	N	N	0	N	00	N
115	20230711	150752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16380	-400	5	-2.38	741059360	45313	92.11	16970	16970	16170	21800	11750	16780	16354.23	4.68	0	-14815	17426	17102	16646	16322	15866	17265	16485	34	5025	500	12410	10	1	6856330	1123	9.25	1.52	12	0.66	1771.00	10778.00	17330	20230630	-5.48	9880	20221013	65.79	17330	-5.48	20230630	12000	36.50	20230102	17330	-5.48	20230630	9880	65.79	20221013	2.07	N	170790	500	34 억		320684	N	N	0	N	00	N
116	20230711	140748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16180	-600	5	-3.58	654080990	39974	81.26	16970	16970	16170	21800	11750	16780	16362.66	4.68	0	-11503	17426	17102	16646	16322	15866	17265	16485	34	5025	500	12410	10	1	6856330	1109	9.14	1.50	12	0.58	1771.00	10778.00	17330	20230630	-6.64	9880	20221013	63.77	17330	-6.64	20230630	12000	34.83	20230102	17330	-6.64	20230630	9880	63.77	20221013	2.07	N	170790	500	34 억		320684	N	N	0	N	00	N
117	20230711	130740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16330	-450	5	-2.68	457162100	27837	56.59	16970	16970	16240	21800	11750	16780	16422.82	4.68	0	-7842	17426	17102	16646	16322	15866	17265	16485	34	5025	500	12410	10	1	6856330	1120	9.22	1.52	12	0.41	1771.00	10778.00	17330	20230630	-5.77	9880	20221013	65.28	17330	-5.77	20230630	12000	36.08	20230102	17330	-5.77	20230630	9880	65.28	20221013	2.07	N	170790	500	34 억		320684	N	N	0	N	00	N
118	20230711	120757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16350	-430	5	-2.56	369199320	22441	45.62	16970	16970	16270	21800	11750	16780	16452.00	4.68	0	-7020	17426	17102	16646	16322	15866	17265	16485	34	5025	500	12410	10	1	6856330	1121	9.23	1.52	12	0.33	1771.00	10778.00	17330	20230630	-5.65	9880	20221013	65.49	17330	-5.65	20230630	12000	36.25	20230102	17330	-5.65	20230630	9880	65.49	20221013	2.07	N	170790	500	34 억		320684	N	N	0	N	00	N
119	20230711	110802	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16450	-330	5	-1.97	289853100	17583	35.74	16970	16970	16300	21800	11750	16780	16484.85	4.68	0	-5475	17426	17102	16646	16322	15866	17265	16485	34	5025	500	12410	10	1	6856330	1128	9.29	1.53	12	0.26	1771.00	10778.00	17330	20230630	-5.08	9880	20221013	66.50	17330	-5.08	20230630	12000	37.08	20230102	17330	-5.08	20230630	9880	66.50	20221013	2.07	N	170790	500	34 억		320684	N	N	0	N	00	N
120	20230711	100759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16410	-370	5	-2.21	166483080	10058	20.45	16970	16970	16410	21800	11750	16780	16552.30	4.68	0	-4055	17426	17102	16646	16322	15866	17265	16485	34	5025	500	12410	10	1	6856330	1125	9.27	1.52	12	0.15	1771.00	10778.00	17330	20230630	-5.31	9880	20221013	66.09	17330	-5.31	20230630	12000	36.75	20230102	17330	-5.31	20230630	9880	66.09	20221013	2.07	N	170790	500	34 억		320684	N	N	0	N	00	N
121	20230711	090757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16610	-170	5	-1.01	26209550	1557	3.17	16970	16970	16610	21800	11750	16780	16833.37	4.68	0	8	17426	17102	16646	16322	15866	17265	16485	34	5025	500	12410	10	1	6856330	1139	9.38	1.54	12	0.02	1771.00	10778.00	17330	20230630	-4.15	9880	20221013	68.12	17330	-4.15	20230630	12000	38.42	20230102	17330	-4.15	20230630	9880	68.12	20221013	2.07	N	170790	500	34 억		320684	N	N	0	N	00	N
122	20230710	160751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16780	380	2	2.32	813105870	48870	117.99	16500	16970	16190	21300	11480	16400	16636.67	4.70	0	-2201	16906	16652	16296	16042	15686	16780	16170	34	4910	500	12130	10	1	6856330	1150	9.47	1.56	12	0.71	1771.00	10778.00	17330	20230630	-3.17	9880	20221013	69.84	17330	-3.17	20230630	12000	39.83	20230102	17330	-3.17	20230630	9880	69.84	20221013	2.03	N	170790	500	34 억		322394	N	N	0	N	00	N
123	20230710	150752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16850	450	2	2.74	735354030	44238	106.81	16500	16970	16190	21300	11480	16400	16622.68	4.70	0	-2676	16906	16652	16296	16042	15686	16780	16170	34	4910	500	12130	10	1	6856330	1155	9.51	1.56	12	0.65	1771.00	10778.00	17330	20230630	-2.77	9880	20221013	70.55	17330	-2.77	20230630	12000	40.42	20230102	17330	-2.77	20230630	9880	70.55	20221013	2.03	N	170790	500	34 억		322394	N	N	0	N	00	N
124	20230710	140745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16760	360	2	2.20	483853460	29279	70.69	16500	16900	16190	21300	11480	16400	16525.61	4.70	0	-616	16906	16652	16296	16042	15686	16780	16170	34	4910	500	12130	10	1	6856330	1149	9.46	1.56	12	0.43	1771.00	10778.00	17330	20230630	-3.29	9880	20221013	69.64	17330	-3.29	20230630	12000	39.67	20230102	17330	-3.29	20230630	9880	69.64	20221013	2.03	N	170790	500	34 억		322394	N	N	0	N	00	N
125	20230710	130735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16430	30	2	0.18	259261130	15807	38.16	16500	16610	16190	21300	11480	16400	16401.67	4.70	0	-3859	16906	16652	16296	16042	15686	16780	16170	34	4910	500	12130	10	1	6856330	1126	9.28	1.52	12	0.23	1771.00	10778.00	17330	20230630	-5.19	9880	20221013	66.30	17330	-5.19	20230630	12000	36.92	20230102	17330	-5.19	20230630	9880	66.30	20221013	2.03	N	170790	500	34 억		322394	N	N	0	N	00	N
126	20230710	120755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16430	30	2	0.18	225742670	13763	33.23	16500	16610	16190	21300	11480	16400	16402.14	4.70	0	-3105	16906	16652	16296	16042	15686	16780	16170	34	4910	500	12130	10	1	6856330	1126	9.28	1.52	12	0.20	1771.00	10778.00	17330	20230630	-5.19	9880	20221013	66.30	17330	-5.19	20230630	12000	36.92	20230102	17330	-5.19	20230630	9880	66.30	20221013	2.03	N	170790	500	34 억		322394	N	N	0	N	00	N
127	20230710	110752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16270	-130	5	-0.79	176908730	10794	26.06	16500	16610	16190	21300	11480	16400	16389.54	4.70	0	-2391	16906	16652	16296	16042	15686	16780	16170	34	4910	500	12130	10	1	6856330	1116	9.19	1.51	12	0.16	1771.00	10778.00	17330	20230630	-6.12	9880	20221013	64.68	17330	-6.12	20230630	12000	35.58	20230102	17330	-6.12	20230630	9880	64.68	20221013	2.03	N	170790	500	34 억		322394	N	N	0	N	00	N
128	20230710	100754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16460	60	2	0.37	137206880	8364	20.19	16500	16610	16190	21300	11480	16400	16404.46	4.70	0	-1260	16906	16652	16296	16042	15686	16780	16170	34	4910	500	12130	10	1	6856330	1129	9.29	1.53	12	0.12	1771.00	10778.00	17330	20230630	-5.02	9880	20221013	66.60	17330	-5.02	20230630	12000	37.17	20230102	17330	-5.02	20230630	9880	66.60	20221013	2.03	N	170790	500	34 억		322394	N	N	0	N	00	N
129	20230710	090746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16310	-90	5	-0.55	9327540	569	1.37	16500	16500	16280	21300	11480	16400	16392.86	4.70	0	-283	16906	16652	16296	16042	15686	16780	16170	34	4910	500	12130	10	1	6856330	1118	9.21	1.51	12	0.01	1771.00	10778.00	17330	20230630	-5.89	9880	20221013	65.08	17330	-5.89	20230630	12000	35.92	20230102	17330	-5.89	20230630	9880	65.08	20221013	2.03	N	170790	500	34 억		322394	N	N	0	N	00	N
130	20230707	160744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16400	130	2	0.80	671607620	41299	78.40	16270	16550	15940	21150	11390	16270	16261.74	4.71	0	-1001	17176	16722	16356	15902	15536	16540	15720	34	4880	500	12030	10	1	6856330	1124	9.26	1.52	12	0.60	1771.00	10778.00	17330	20230630	-5.37	9880	20221013	65.99	17330	-5.37	20230630	12000	36.67	20230102	17330	-5.37	20230630	9880	65.99	20221013	1.99	N	170790	500	34 억		323101	N	N	0	N	00	N
131	20230707	150744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16370	100	2	0.61	627010980	38573	73.23	16270	16550	15940	21150	11390	16270	16255.18	4.71	0	-990	17176	16722	16356	15902	15536	16540	15720	34	4880	500	12030	10	1	6856330	1122	9.24	1.52	12	0.56	1771.00	10778.00	17330	20230630	-5.54	9880	20221013	65.69	17330	-5.54	20230630	12000	36.42	20230102	17330	-5.54	20230630	9880	65.69	20221013	1.99	N	170790	500	34 억		323101	N	N	0	N	00	N
132	20230707	140758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16270	0	3	0.00	356498960	22072	41.90	16270	16420	15940	21150	11390	16270	16151.63	4.71	0	-3283	17176	16722	16356	15902	15536	16540	15720	34	4880	500	12030	10	1	6856330	1116	9.19	1.51	12	0.32	1771.00	10778.00	17330	20230630	-6.12	9880	20221013	64.68	17330	-6.12	20230630	12000	35.58	20230102	17330	-6.12	20230630	9880	64.68	20221013	1.99	N	170790	500	34 억		323101	N	N	0	N	00	N
133	20230707	130749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16010	-260	5	-1.60	255204560	15792	29.98	16270	16420	15940	21150	11390	16270	16160.36	4.71	0	-2187	17176	16722	16356	15902	15536	16540	15720	34	4880	500	12030	10	1	6856330	1098	9.04	1.49	12	0.23	1771.00	10778.00	17330	20230630	-7.62	9880	20221013	62.04	17330	-7.62	20230630	12000	33.42	20230102	17330	-7.62	20230630	9880	62.04	20221013	1.99	N	170790	500	34 억		323101	N	N	0	N	00	N
134	20230707	120753	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16230	-40	5	-0.25	205433080	12701	24.11	16270	16420	15940	21150	11390	16270	16174.54	4.71	0	-232	17176	16722	16356	15902	15536	16540	15720	34	4880	500	12030	10	1	6856330	1113	9.16	1.51	12	0.19	1771.00	10778.00	17330	20230630	-6.35	9880	20221013	64.27	17330	-6.35	20230630	12000	35.25	20230102	17330	-6.35	20230630	9880	64.27	20221013	1.99	N	170790	500	34 억		323101	N	N	0	N	00	N
135	20230707	110755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16150	-120	5	-0.74	191669260	11854	22.50	16270	16420	15940	21150	11390	16270	16169.15	4.71	0	-114	17176	16722	16356	15902	15536	16540	15720	34	4880	500	12030	10	1	6856330	1107	9.12	1.50	12	0.17	1771.00	10778.00	17330	20230630	-6.81	9880	20221013	63.46	17330	-6.81	20230630	12000	34.58	20230102	17330	-6.81	20230630	9880	63.46	20221013	1.99	N	170790	500	34 억		323101	N	N	0	N	00	N
136	20230707	100744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16120	-150	5	-0.92	101976770	6342	12.04	16270	16290	15940	21150	11390	16270	16079.53	4.71	0	-2017	17176	16722	16356	15902	15536	16540	15720	34	4880	500	12030	10	1	6856330	1105	9.10	1.50	12	0.09	1771.00	10778.00	17330	20230630	-6.98	9880	20221013	63.16	17330	-6.98	20230630	12000	34.33	20230102	17330	-6.98	20230630	9880	63.16	20221013	1.99	N	170790	500	34 억		323101	N	N	0	N	00	N
137	20230707	090746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16190	-80	5	-0.49	6214230	386	0.73	16270	16290	16030	21150	11390	16270	16098.15	4.71	0	-77	17176	16722	16356	15902	15536	16540	15720	34	4880	500	12030	10	1	6856330	1110	9.14	1.50	12	0.01	1771.00	10778.00	17330	20230630	-6.58	9880	20221013	63.87	17330	-6.58	20230630	12000	34.92	20230102	17330	-6.58	20230630	9880	63.87	20221013	1.99	N	170790	500	34 억		323101	N	N	0	N	00	N
138	20230706	160745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16270	-430	5	-2.57	854453990	52463	88.82	16780	16810	15990	21700	11690	16700	16286.14	4.80	0	-5744	17140	16920	16630	16410	16120	16955	16445	34	5005	500	12350	10	1	6856330	1116	9.19	1.51	12	0.77	1771.00	10778.00	17330	20230630	-6.12	9880	20221013	64.68	17330	-6.12	20230630	12000	35.58	20230102	17330	-6.12	20230630	9880	64.68	20221013	2.05	N	170790	500	34 억		329075	N	N	0	N	00	N
139	20230706	150746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16190	-510	5	-3.05	810516080	49753	84.23	16780	16810	15990	21700	11690	16700	16290.06	4.80	0	-4901	17140	16920	16630	16410	16120	16955	16445	34	5005	500	12350	10	1	6856330	1110	9.14	1.50	12	0.73	1771.00	10778.00	17330	20230630	-6.58	9880	20221013	63.87	17330	-6.58	20230630	12000	34.92	20230102	17330	-6.58	20230630	9880	63.87	20221013	2.05	N	170790	500	34 억		329075	N	N	0	N	00	N
140	20230706	140746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16030	-670	5	-4.01	758746080	46552	78.81	16780	16810	15990	21700	11690	16700	16298.12	4.80	0	-4687	17140	16920	16630	16410	16120	16955	16445	34	5005	500	12350	10	1	6856330	1099	9.05	1.49	12	0.68	1771.00	10778.00	17330	20230630	-7.50	9880	20221013	62.25	17330	-7.50	20230630	12000	33.58	20230102	17330	-7.50	20230630	9880	62.25	20221013	2.05	N	170790	500	34 억		329075	N	N	0	N	00	N
141	20230706	130746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	-570	5	-3.41	542471270	33094	56.03	16780	16810	16070	21700	11690	16700	16390.99	4.80	0	-6577	17140	16920	16630	16410	16120	16955	16445	34	5005	500	12350	10	1	6856330	1106	9.11	1.50	12	0.48	1771.00	10778.00	17330	20230630	-6.92	9880	20221013	63.26	17330	-6.92	20230630	12000	34.42	20230102	17330	-6.92	20230630	9880	63.26	20221013	2.05	N	170790	500	34 억		329075	N	N	0	N	00	N
142	20230706	120739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16220	-480	5	-2.87	461854950	28104	47.58	16780	16810	16150	21700	11690	16700	16432.92	4.80	0	-5791	17140	16920	16630	16410	16120	16955	16445	34	5005	500	12350	10	1	6856330	1112	9.16	1.50	12	0.41	1771.00	10778.00	17330	20230630	-6.41	9880	20221013	64.17	17330	-6.41	20230630	12000	35.17	20230102	17330	-6.41	20230630	9880	64.17	20221013	2.05	N	170790	500	34 억		329075	N	N	0	N	00	N
143	20230706	110749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16290	-410	5	-2.46	357021050	21644	36.64	16780	16810	16280	21700	11690	16700	16494.30	4.80	0	-6208	17140	16920	16630	16410	16120	16955	16445	34	5005	500	12350	10	1	6856330	1117	9.20	1.51	12	0.32	1771.00	10778.00	17330	20230630	-6.00	9880	20221013	64.88	17330	-6.00	20230630	12000	35.75	20230102	17330	-6.00	20230630	9880	64.88	20221013	2.05	N	170790	500	34 억		329075	N	N	0	N	00	N
144	20230706	100745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16340	-360	5	-2.16	274663800	16593	28.09	16780	16810	16300	21700	11690	16700	16552.19	4.80	0	-4368	17140	16920	16630	16410	16120	16955	16445	34	5005	500	12350	10	1	6856330	1120	9.23	1.52	12	0.24	1771.00	10778.00	17330	20230630	-5.71	9880	20221013	65.38	17330	-5.71	20230630	12000	36.17	20230102	17330	-5.71	20230630	9880	65.38	20221013	2.05	N	170790	500	34 억		329075	N	N	0	N	00	N
145	20230706	090745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16700	0	3	0.00	89836300	5370	9.09	16780	16810	16590	21700	11690	16700	16729.79	4.80	0	-1425	17140	16920	16630	16410	16120	16955	16445	34	5005	500	12350	10	1	6856330	1145	9.43	1.55	12	0.08	1771.00	10778.00	17330	20230630	-3.64	9880	20221013	69.03	17330	-3.64	20230630	12000	39.17	20230102	17330	-3.64	20230630	9880	69.03	20221013	2.05	N	170790	500	34 억		329075	N	N	0	N	00	N
146	20230705	160742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16700	10	2	0.06	980449180	58959	59.77	16700	16850	16340	21650	11690	16690	16629.34	4.87	0	-3979	17383	17036	16383	16036	15383	17210	16210	34	4980	500	12350	10	1	6856330	1145	9.43	1.55	12	0.86	1771.00	10778.00	17330	20230630	-3.64	9880	20221013	69.03	17330	-3.64	20230630	12000	39.17	20230102	17330	-3.64	20230630	9880	69.03	20221013	1.91	N	170790	500	34 억		333747	N	N	0	N	00	N
147	20230705	150738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16670	-20	5	-0.12	959396790	57698	58.49	16700	16850	16340	21650	11690	16690	16627.90	4.87	0	-3604	17383	17036	16383	16036	15383	17210	16210	34	4980	500	12350	10	1	6856330	1143	9.41	1.55	12	0.84	1771.00	10778.00	17330	20230630	-3.81	9880	20221013	68.72	17330	-3.81	20230630	12000	38.92	20230102	17330	-3.81	20230630	9880	68.72	20221013	1.91	N	170790	500	34 억		333747	N	N	0	N	00	N
148	20230705	140730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16690	0	3	0.00	882071900	53047	53.78	16700	16850	16340	21650	11690	16690	16628.12	4.87	0	-3226	17383	17036	16383	16036	15383	17210	16210	34	4980	500	12350	10	1	6856330	1144	9.42	1.55	12	0.77	1771.00	10778.00	17330	20230630	-3.69	9880	20221013	68.93	17330	-3.69	20230630	12000	39.08	20230102	17330	-3.69	20230630	9880	68.93	20221013	1.91	N	170790	500	34 억		333747	N	N	0	N	00	N
149	20230705	130733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	801477120	48219	48.88	16700	16850	16340	21650	11690	16690	16621.60	4.87	0	-1615	17383	17036	16383	16036	15383	17210	16210	34	4980	500	12350	10	1	6856330	1144	9.42	1.55	12	0.70	1771.00	10778.00	17330	20230630	-3.75	9880	20221013	68.83	17330	-3.75	20230630	12000	39.00	20230102	17330	-3.75	20230630	9880	68.83	20221013	1.91	N	170790	500	34 억		333747	N	N	0	N	00	N
150	20230705	120732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16700	10	2	0.06	690206560	41573	42.14	16700	16850	16340	21650	11690	16690	16602.28	4.87	0	-1149	17383	17036	16383	16036	15383	17210	16210	34	4980	500	12350	10	1	6856330	1145	9.43	1.55	12	0.61	1771.00	10778.00	17330	20230630	-3.64	9880	20221013	69.03	17330	-3.64	20230630	12000	39.17	20230102	17330	-3.64	20230630	9880	69.03	20221013	1.91	N	170790	500	34 억		333747	N	N	0	N	00	N
151	20230705	110740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16700	10	2	0.06	595399850	35882	36.38	16700	16850	16340	21650	11690	16690	16593.27	4.87	0	-2463	17383	17036	16383	16036	15383	17210	16210	34	4980	500	12350	10	1	6856330	1145	9.43	1.55	12	0.52	1771.00	10778.00	17330	20230630	-3.64	9880	20221013	69.03	17330	-3.64	20230630	12000	39.17	20230102	17330	-3.64	20230630	9880	69.03	20221013	1.91	N	170790	500	34 억		333747	N	N	0	N	00	N
152	20230705	100734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16530	-160	5	-0.96	308929070	18716	18.97	16700	16820	16340	21650	11690	16690	16506.15	4.87	0	-1242	17383	17036	16383	16036	15383	17210	16210	34	4980	500	12350	10	1	6856330	1133	9.33	1.53	12	0.27	1771.00	10778.00	17330	20230630	-4.62	9880	20221013	67.31	17330	-4.62	20230630	12000	37.75	20230102	17330	-4.62	20230630	9880	67.31	20221013	1.91	N	170790	500	34 억		333747	N	N	0	N	00	N
153	20230705	090733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16630	-60	5	-0.36	59238380	3551	3.60	16700	16820	16600	21650	11690	16690	16682.17	4.87	0	-1526	17383	17036	16383	16036	15383	17210	16210	34	4980	500	12350	10	1	6856330	1140	9.39	1.54	12	0.05	1771.00	10778.00	17330	20230630	-4.04	9880	20221013	68.32	17330	-4.04	20230630	12000	38.58	20230102	17330	-4.04	20230630	9880	68.32	20221013	1.91	N	170790	500	34 억		333747	N	N	0	N	00	N
154	20230704	160730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16690	560	2	3.47	1604081170	98513	75.78	16290	16730	15730	20950	11300	16130	16281.91	4.73	0	8727	17370	16750	16360	15740	15350	16555	15545	34	4825	500	11930	10	1	6856330	1144	9.42	1.55	12	1.44	1771.00	10778.00	17330	20230630	-3.69	9880	20221013	68.93	17330	-3.69	20230630	12000	39.08	20230102	17330	-3.69	20230630	9880	68.93	20221013	1.90	N	170790	500	34 억		324458	N	N	0	N	00	N
155	20230704	150721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16560	430	2	2.67	1546484590	95053	73.12	16290	16730	15730	20950	11300	16130	16269.71	4.73	0	9518	17370	16750	16360	15740	15350	16555	15545	34	4825	500	11930	10	1	6856330	1135	9.35	1.54	12	1.39	1771.00	10778.00	17330	20230630	-4.44	9880	20221013	67.61	17330	-4.44	20230630	12000	38.00	20230102	17330	-4.44	20230630	9880	67.61	20221013	1.90	N	170790	500	34 억		324458	N	N	0	N	00	N
156	20230704	140726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16460	330	2	2.05	1398635010	86125	66.25	16290	16730	15730	20950	11300	16130	16239.59	4.73	0	11912	17370	16750	16360	15740	15350	16555	15545	34	4825	500	11930	10	1	6856330	1129	9.29	1.53	12	1.26	1771.00	10778.00	17330	20230630	-5.02	9880	20221013	66.60	17330	-5.02	20230630	12000	37.17	20230102	17330	-5.02	20230630	9880	66.60	20221013	1.90	N	170790	500	34 억		324458	N	N	0	N	00	N
157	20230704	130716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16580	450	2	2.79	1133629740	70139	53.96	16290	16700	15730	20950	11300	16130	16162.62	4.73	0	9999	17370	16750	16360	15740	15350	16555	15545	34	4825	500	11930	10	1	6856330	1137	9.36	1.54	12	1.02	1771.00	10778.00	17330	20230630	-4.33	9880	20221013	67.81	17330	-4.33	20230630	12000	38.17	20230102	17330	-4.33	20230630	9880	67.81	20221013	1.90	N	170790	500	34 억		324458	N	N	0	N	00	N
158	20230704	120723	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16400	270	2	1.67	905022070	56307	43.32	16290	16460	15730	20950	11300	16130	16072.99	4.73	0	11285	17370	16750	16360	15740	15350	16555	15545	34	4825	500	11930	10	1	6856330	1124	9.26	1.52	12	0.82	1771.00	10778.00	17330	20230630	-5.37	9880	20221013	65.99	17330	-5.37	20230630	12000	36.67	20230102	17330	-5.37	20230630	9880	65.99	20221013	1.90	N	170790	500	34 억		324458	N	N	0	N	00	N
159	20230704	110719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16210	80	2	0.50	768154630	47937	36.88	16290	16390	15730	20950	11300	16130	16024.25	4.73	0	10460	17370	16750	16360	15740	15350	16555	15545	34	4825	500	11930	10	1	6856330	1111	9.15	1.50	12	0.70	1771.00	10778.00	17330	20230630	-6.46	9880	20221013	64.07	17330	-6.46	20230630	12000	35.08	20230102	17330	-6.46	20230630	9880	64.07	20221013	1.90	N	170790	500	34 억		324458	N	N	0	N	00	N
160	20230704	100716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16140	10	2	0.06	513864800	32318	24.86	16290	16290	15730	20950	11300	16130	15900.27	4.73	0	8442	17370	16750	16360	15740	15350	16555	15545	34	4825	500	11930	10	1	6856330	1107	9.11	1.50	12	0.47	1771.00	10778.00	17330	20230630	-6.87	9880	20221013	63.36	17330	-6.87	20230630	12000	34.50	20230102	17330	-6.87	20230630	9880	63.36	20221013	1.90	N	170790	500	34 억		324458	N	N	0	N	00	N
161	20230704	090715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15800	-330	5	-2.05	157795340	9920	7.63	16290	16290	15790	20950	11300	16130	15906.79	4.73	0	1912	17370	16750	16360	15740	15350	16555	15545	34	4825	500	11930	10	1	6856330	1083	8.92	1.47	12	0.14	1771.00	10778.00	17330	20230630	-8.83	9880	20221013	59.92	17330	-8.83	20230630	12000	31.67	20230102	17330	-8.83	20230630	9880	59.92	20221013	1.90	N	170790	500	34 억		324458	N	N	0	N	00	N
162	20230703	160708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	-820	5	-4.84	2105448910	129691	89.54	16720	16980	15970	22000	11870	16950	16234.60	4.81	0	-8936	17690	17320	16960	16590	16230	17140	16410	34	5065	500	12540	10	1	6856330	1106	9.11	1.50	12	1.89	1771.00	10778.00	17330	20230630	-6.92	9880	20221013	63.26	17330	-6.92	20230630	12000	34.42	20230102	17330	-6.92	20230630	9880	63.26	20221013	1.90	N	170790	500	34 억		329530	N	N	0	N	00	N
163	20230703	150716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16110	-840	5	-4.96	1859556410	114446	79.02	16720	16980	15970	22000	11870	16950	16248.33	4.81	0	-11686	17690	17320	16960	16590	16230	17140	16410	34	5065	500	12540	10	1	6856330	1105	9.10	1.49	12	1.67	1771.00	10778.00	17330	20230630	-7.04	9880	20221013	63.06	17330	-7.04	20230630	12000	34.25	20230102	17330	-7.04	20230630	9880	63.06	20221013	1.90	N	170790	500	34 억		329530	N	N	0	N	00	N
164	20230703	140714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16200	-750	5	-4.42	1734689380	106746	73.70	16720	16980	15970	22000	11870	16950	16250.63	4.81	0	-10712	17690	17320	16960	16590	16230	17140	16410	34	5065	500	12540	10	1	6856330	1111	9.15	1.50	12	1.56	1771.00	10778.00	17330	20230630	-6.52	9880	20221013	63.97	17330	-6.52	20230630	12000	35.00	20230102	17330	-6.52	20230630	9880	63.97	20221013	1.90	N	170790	500	34 억		329530	N	N	0	N	00	N
165	20230703	130709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16150	-800	5	-4.72	1566782000	96352	66.52	16720	16980	15970	22000	11870	16950	16261.02	4.81	0	-7078	17690	17320	16960	16590	16230	17140	16410	34	5065	500	12540	10	1	6856330	1107	9.12	1.50	12	1.41	1771.00	10778.00	17330	20230630	-6.81	9880	20221013	63.46	17330	-6.81	20230630	12000	34.58	20230102	17330	-6.81	20230630	9880	63.46	20221013	1.90	N	170790	500	34 억		329530	N	N	0	N	00	N
166	20230703	120718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16200	-750	5	-4.42	1200597130	73556	50.79	16720	16980	16090	22000	11870	16950	16322.22	4.81	0	-5682	17690	17320	16960	16590	16230	17140	16410	34	5065	500	12540	10	1	6856330	1111	9.15	1.50	12	1.07	1771.00	10778.00	17330	20230630	-6.52	9880	20221013	63.97	17330	-6.52	20230630	12000	35.00	20230102	17330	-6.52	20230630	9880	63.97	20221013	1.90	N	170790	500	34 억		329530	N	N	0	N	00	N
167	20230703	110711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16180	-770	5	-4.54	1064863300	65172	45.00	16720	16980	16090	22000	11870	16950	16339.28	4.81	0	-6304	17690	17320	16960	16590	16230	17140	16410	34	5065	500	12540	10	1	6856330	1109	9.14	1.50	12	0.95	1771.00	10778.00	17330	20230630	-6.64	9880	20221013	63.77	17330	-6.64	20230630	12000	34.83	20230102	17330	-6.64	20230630	9880	63.77	20221013	1.90	N	170790	500	34 억		329530	N	N	0	N	00	N
168	20230703	100701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16220	-730	5	-4.31	839311600	51299	35.42	16720	16980	16090	22000	11870	16950	16361.17	4.81	0	-4813	17690	17320	16960	16590	16230	17140	16410	34	5065	500	12540	10	1	6856330	1112	9.16	1.50	12	0.75	1771.00	10778.00	17330	20230630	-6.41	9880	20221013	64.17	17330	-6.41	20230630	12000	35.17	20230102	17330	-6.41	20230630	9880	64.17	20221013	1.90	N	170790	500	34 억		329530	N	N	0	N	00	N
169	20230703	090708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16690	-260	5	-1.53	64646150	3857	2.66	16720	16980	16600	22000	11870	16950	16760.73	4.81	0	-572	17690	17320	16960	16590	16230	17140	16410	34	5065	500	12540	10	1	6856330	1144	9.42	1.55	12	0.06	1771.00	10778.00	17330	20230630	-3.69	9880	20221013	68.93	17330	-3.69	20230630	12000	39.08	20230102	17330	-3.69	20230630	9880	68.93	20221013	1.90	N	170790	500	34 억		329530	N	N	0	N	00	N