KissMeData/388790/price/prices-20230801.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	20230831	161231	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	-410	5	-13.23	15670952080	5487188	36.14	3035	3085	2690	4030	2170	3100	2842.50	0.35	0	77156	3560	3330	2870	2640	2180	3445	2755	30	930	100	1860	5	1	29913930	805	19.78	4.26	12	18.34	136.00	632.00	4815	20230526	-44.13	1750	20230427	53.71	4815	-44.13	20230526	1750	53.71	20230427	4815	-44.13	20230526	1750	53.71	20230427	0.03	N	388790	100	29 억		105984	N	N	0	N	00	N
3	20230831	151549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	-380	5	-12.26	15277219940	5341141	35.18	3035	3085	2690	4030	2170	3100	2846.40	0.35	0	80767	3560	3330	2870	2640	2180	3445	2755	30	930	100	1860	5	1	29913930	814	20.00	4.30	12	17.86	136.00	632.00	4815	20230526	-43.51	1750	20230427	55.43	4815	-43.51	20230526	1750	55.43	20230427	4815	-43.51	20230526	1750	55.43	20230427	0.03	N	388790	100	29 억		105984	N	N	0	N	00	N
4	20230831	141714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	-405	5	-13.06	14646272775	5108236	33.65	3035	3085	2695	4030	2170	3100	2853.05	0.35	0	79885	3560	3330	2870	2640	2180	3445	2755	30	930	100	1860	5	1	29913930	806	19.82	4.26	12	17.08	136.00	632.00	4815	20230526	-44.03	1750	20230427	54.00	4815	-44.03	20230526	1750	54.00	20230427	4815	-44.03	20230526	1750	54.00	20230427	0.03	N	388790	100	29 억		105984	N	N	0	N	00	N
5	20230831	131635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	-350	5	-11.29	13878702570	4826879	31.80	3035	3085	2725	4030	2170	3100	2860.80	0.35	0	84080	3560	3330	2870	2640	2180	3445	2755	30	930	100	1860	5	1	29913930	823	20.22	4.35	12	16.14	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	4815	-42.89	20230526	1750	57.14	20230427	4815	-42.89	20230526	1750	57.14	20230427	0.03	N	388790	100	29 억		105984	N	N	0	N	00	N
6	20230831	121732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2755	-345	5	-11.13	13279863485	4609898	30.37	3035	3085	2725	4030	2170	3100	2865.87	0.35	0	148500	3560	3330	2870	2640	2180	3445	2755	30	930	100	1860	5	1	29913930	824	20.26	4.36	12	15.41	136.00	632.00	4815	20230526	-42.78	1750	20230427	57.43	4815	-42.78	20230526	1750	57.43	20230427	4815	-42.78	20230526	1750	57.43	20230427	0.03	N	388790	100	29 억		105984	N	N	0	N	00	N
7	20230831	112211	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2765	-335	5	-10.81	12188727220	4212734	27.75	3035	3085	2750	4030	2170	3100	2877.88	0.35	0	143700	3560	3330	2870	2640	2180	3445	2755	30	930	100	1860	5	1	29913930	827	20.33	4.38	12	14.08	136.00	632.00	4815	20230526	-42.58	1750	20230427	58.00	4815	-42.58	20230526	1750	58.00	20230427	4815	-42.58	20230526	1750	58.00	20230427	0.03	N	388790	100	29 억		105984	N	N	0	N	00	N
8	20230831	101820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2795	-305	5	-9.84	10665037090	3664128	24.14	3035	3085	2780	4030	2170	3100	2894.24	0.35	0	-629	3560	3330	2870	2640	2180	3445	2755	30	930	100	1860	5	1	29913930	836	20.55	4.42	12	12.25	136.00	632.00	4815	20230526	-41.95	1750	20230427	59.71	4815	-41.95	20230526	1750	59.71	20230427	4815	-41.95	20230526	1750	59.71	20230427	0.03	N	388790	100	29 억		105984	N	N	0	N	00	N
9	20230831	091654	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2835	-265	5	-8.55	7099629060	2401055	15.82	3035	3085	2815	4030	2170	3100	2937.03	0.35	0	12137	3560	3330	2870	2640	2180	3445	2755	30	930	100	1860	5	1	29913930	848	20.85	4.49	12	8.03	136.00	632.00	4815	20230526	-41.12	1750	20230427	62.00	4815	-41.12	20230526	1750	62.00	20230427	4815	-41.12	20230526	1750	62.00	20230427	0.03	N	388790	100	29 억		105984	N	N	0	N	00	N
10	20230830	161237	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	715	1	29.98	45109608650	15179540	1851.64	2420	3100	2410	3100	1670	2385	2970.91	1.85	0	-433064	2521	2452	2346	2277	2171	2487	2312	30	715	100	1430	5	1	29913930	927	22.79	4.91	12	50.74	136.00	632.00	4815	20230526	-35.62	1750	20230427	77.14	4815	-35.62	20230526	1750	77.14	20230427	4815	-35.62	20230526	1750	77.14	20230427	0.03	N	388790	100	29 억		554232	N	N	0	N	00	N
11	20230830	151520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	680	2	28.51	43850587885	14772388	1801.98	2420	3100	2410	3100	1670	2385	2968.52	1.85	0	-410382	2521	2452	2346	2277	2171	2487	2312	30	715	100	1430	5	1	29913930	917	22.54	4.85	12	49.38	136.00	632.00	4815	20230526	-36.34	1750	20230427	75.14	4815	-36.34	20230526	1750	75.14	20230427	4815	-36.34	20230526	1750	75.14	20230427	0.03	N	388790	100	29 억		554232	N	N	0	N	00	N
12	20230830	141620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	665	2	27.88	33767168610	11481124	1400.50	2420	3100	2410	3100	1670	2385	2941.23	1.85	0	-418210	2521	2452	2346	2277	2171	2487	2312	30	715	100	1430	5	1	29913930	912	22.43	4.83	12	38.38	136.00	632.00	4815	20230526	-36.66	1750	20230427	74.29	4815	-36.66	20230526	1750	74.29	20230427	4815	-36.66	20230526	1750	74.29	20230427	0.03	N	388790	100	29 억		554232	N	N	0	N	00	N
13	20230830	131618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	645	2	27.04	29386760835	10036558	1224.29	2420	3100	2410	3100	1670	2385	2928.11	1.85	0	-413582	2521	2452	2346	2277	2171	2487	2312	30	715	100	1430	5	1	29913930	906	22.28	4.79	12	33.55	136.00	632.00	4815	20230526	-37.07	1750	20230427	73.14	4815	-37.07	20230526	1750	73.14	20230427	4815	-37.07	20230526	1750	73.14	20230427	0.03	N	388790	100	29 억		554232	N	N	0	N	00	N
14	20230830	121629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2990	605	2	25.37	26207016175	8979436	1095.34	2420	3100	2410	3100	1670	2385	2918.71	1.85	0	-406879	2521	2452	2346	2277	2171	2487	2312	30	715	100	1430	5	1	29913930	894	21.99	4.73	12	30.02	136.00	632.00	4815	20230526	-37.90	1750	20230427	70.86	4815	-37.90	20230526	1750	70.86	20230427	4815	-37.90	20230526	1750	70.86	20230427	0.03	N	388790	100	29 억		554232	N	N	0	N	00	N
15	20230830	112158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3005	620	2	26.00	20800356775	7186245	876.60	2420	3100	2410	3100	1670	2385	2894.65	1.85	0	-410485	2521	2452	2346	2277	2171	2487	2312	30	715	100	1430	5	1	29913930	899	22.10	4.75	12	24.02	136.00	632.00	4815	20230526	-37.59	1750	20230427	71.71	4815	-37.59	20230526	1750	71.71	20230427	4815	-37.59	20230526	1750	71.71	20230427	0.03	N	388790	100	29 억		554232	N	N	0	N	00	N
16	20230830	101719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	655	2	27.46	13706831500	4840959	590.51	2420	3085	2410	3100	1670	2385	2831.67	1.85	0	-298813	2521	2452	2346	2277	2171	2487	2312	30	715	100	1430	5	1	29913930	909	22.35	4.81	12	16.18	136.00	632.00	4815	20230526	-36.86	1750	20230427	73.71	4815	-36.86	20230526	1750	73.71	20230427	4815	-36.86	20230526	1750	73.71	20230427	0.03	N	388790	100	29 억		554232	N	N	0	N	00	N
17	20230830	091624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2590	205	2	8.60	2682500275	1038763	126.71	2420	2705	2410	3100	1670	2385	2582.89	1.85	0	25411	2521	2452	2346	2277	2171	2487	2312	30	715	100	1430	5	1	29913930	775	19.04	4.10	12	3.47	136.00	632.00	4815	20230526	-46.21	1750	20230427	48.00	4815	-46.21	20230526	1750	48.00	20230427	4815	-46.21	20230526	1750	48.00	20230427	0.03	N	388790	100	29 억		554232	N	N	0	N	00	N
18	20230829	161231	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	125	2	5.53	1929570385	817747	378.84	2240	2415	2240	2935	1585	2260	2359.59	1.52	0	95793	2353	2306	2233	2186	2113	2330	2210	30	675	100	1350	5	1	29913930	713	17.54	3.77	12	2.73	136.00	632.00	4815	20230526	-50.47	1750	20230427	36.29	4815	-50.47	20230526	1750	36.29	20230427	4815	-50.47	20230526	1750	36.29	20230427	0.04	N	388790	100	29 억		454215	N	N	0	N	00	N
19	20230829	151533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	125	2	5.53	1903854040	806964	373.84	2240	2415	2240	2935	1585	2260	2359.28	1.52	0	95687	2353	2306	2233	2186	2113	2330	2210	30	675	100	1350	5	1	29913930	713	17.54	3.77	12	2.70	136.00	632.00	4815	20230526	-50.47	1750	20230427	36.29	4815	-50.47	20230526	1750	36.29	20230427	4815	-50.47	20230526	1750	36.29	20230427	0.04	N	388790	100	29 억		454215	N	N	0	N	00	N
20	20230829	141719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	90	2	3.98	1594259305	676685	313.49	2240	2415	2240	2935	1585	2260	2355.98	1.52	0	61765	2353	2306	2233	2186	2113	2330	2210	30	675	100	1350	5	1	29913930	703	17.28	3.72	12	2.26	136.00	632.00	4815	20230526	-51.19	1750	20230427	34.29	4815	-51.19	20230526	1750	34.29	20230427	4815	-51.19	20230526	1750	34.29	20230427	0.04	N	388790	100	29 억		454215	N	N	0	N	00	N
21	20230829	131604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	110	2	4.87	1282257135	544104	252.07	2240	2415	2240	2935	1585	2260	2356.64	1.52	0	40114	2353	2306	2233	2186	2113	2330	2210	30	675	100	1350	5	1	29913930	709	17.43	3.75	12	1.82	136.00	632.00	4815	20230526	-50.78	1750	20230427	35.43	4815	-50.78	20230526	1750	35.43	20230427	4815	-50.78	20230526	1750	35.43	20230427	0.04	N	388790	100	29 억		454215	N	N	0	N	00	N
22	20230829	121722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	110	2	4.87	1220487230	517952	239.95	2240	2415	2240	2935	1585	2260	2356.37	1.52	0	29907	2353	2306	2233	2186	2113	2330	2210	30	675	100	1350	5	1	29913930	709	17.43	3.75	12	1.73	136.00	632.00	4815	20230526	-50.78	1750	20230427	35.43	4815	-50.78	20230526	1750	35.43	20230427	4815	-50.78	20230526	1750	35.43	20230427	0.04	N	388790	100	29 억		454215	N	N	0	N	00	N
23	20230829	112425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	115	2	5.09	986457525	419697	194.43	2240	2415	2240	2935	1585	2260	2350.40	1.52	0	8486	2353	2306	2233	2186	2113	2330	2210	30	675	100	1350	5	1	29913930	710	17.46	3.76	12	1.40	136.00	632.00	4815	20230526	-50.67	1750	20230427	35.71	4815	-50.67	20230526	1750	35.71	20230427	4815	-50.67	20230526	1750	35.71	20230427	0.04	N	388790	100	29 억		454215	N	N	0	N	00	N
24	20230829	101816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	65	2	2.88	806053785	343129	158.96	2240	2415	2240	2935	1585	2260	2349.13	1.52	0	-6014	2353	2306	2233	2186	2113	2330	2210	30	675	100	1350	5	1	29913930	695	17.10	3.68	12	1.15	136.00	632.00	4815	20230526	-51.71	1750	20230427	32.86	4815	-51.71	20230526	1750	32.86	20230427	4815	-51.71	20230526	1750	32.86	20230427	0.04	N	388790	100	29 억		454215	N	N	0	N	00	N
25	20230829	091210	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	75	2	3.32	116022900	50984	23.62	2240	2335	2240	2935	1585	2260	2275.67	1.52	0	13005	2353	2306	2233	2186	2113	2330	2210	30	675	100	1350	5	1	29913930	698	17.17	3.69	12	0.17	136.00	632.00	4815	20230526	-51.51	1750	20230427	33.43	4815	-51.51	20230526	1750	33.43	20230427	4815	-51.51	20230526	1750	33.43	20230427	0.04	N	388790	100	29 억		454215	N	N	0	N	00	N
26	20230828	161154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	100	2	4.63	475473310	213369	95.54	2160	2280	2160	2805	1515	2160	2228.38	1.33	0	54275	2273	2216	2158	2101	2043	2187	2072	30	645	100	1290	5	1	29913930	676	16.62	3.58	12	0.71	136.00	632.00	4815	20230526	-53.06	1750	20230427	29.14	4815	-53.06	20230526	1750	29.14	20230427	4815	-53.06	20230526	1750	29.14	20230427	0.03	N	388790	100	29 억		396961	N	N	0	N	00	N
27	20230828	151203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	100	2	4.63	448575845	201488	90.22	2160	2280	2160	2805	1515	2160	2226.32	1.33	0	52021	2273	2216	2158	2101	2043	2187	2072	30	645	100	1290	5	1	29913930	676	16.62	3.58	12	0.67	136.00	632.00	4815	20230526	-53.06	1750	20230427	29.14	4815	-53.06	20230526	1750	29.14	20230427	4815	-53.06	20230526	1750	29.14	20230427	0.03	N	388790	100	29 억		396961	N	N	0	N	00	N
28	20230828	141207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	90	2	4.17	360833750	162587	72.80	2160	2280	2160	2805	1515	2160	2219.33	1.33	0	35723	2273	2216	2158	2101	2043	2187	2072	30	645	100	1290	5	1	29913930	673	16.54	3.56	12	0.54	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	4815	-53.27	20230526	1750	28.57	20230427	4815	-53.27	20230526	1750	28.57	20230427	0.03	N	388790	100	29 억		396961	N	N	0	N	00	N
29	20230828	131217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	60	2	2.78	215496675	97944	43.86	2160	2245	2160	2805	1515	2160	2200.20	1.33	0	16668	2273	2216	2158	2101	2043	2187	2072	30	645	100	1290	5	1	29913930	664	16.32	3.51	12	0.33	136.00	632.00	4815	20230526	-53.89	1750	20230427	26.86	4815	-53.89	20230526	1750	26.86	20230427	4815	-53.89	20230526	1750	26.86	20230427	0.03	N	388790	100	29 억		396961	N	N	0	N	00	N
30	20230828	121207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2205	45	2	2.08	196431295	89319	40.00	2160	2245	2160	2805	1515	2160	2199.21	1.33	0	12169	2273	2216	2158	2101	2043	2187	2072	30	645	100	1290	5	1	29913930	660	16.21	3.49	12	0.30	136.00	632.00	4815	20230526	-54.21	1750	20230427	26.00	4815	-54.21	20230526	1750	26.00	20230427	4815	-54.21	20230526	1750	26.00	20230427	0.03	N	388790	100	29 억		396961	N	N	0	N	00	N
31	20230828	111204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	60	2	2.78	118893550	54412	24.37	2160	2225	2160	2805	1515	2160	2185.06	1.33	0	16759	2273	2216	2158	2101	2043	2187	2072	30	645	100	1290	5	1	29913930	664	16.32	3.51	12	0.18	136.00	632.00	4815	20230526	-53.89	1750	20230427	26.86	4815	-53.89	20230526	1750	26.86	20230427	4815	-53.89	20230526	1750	26.86	20230427	0.03	N	388790	100	29 억		396961	N	N	0	N	00	N
32	20230828	101150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2205	45	2	2.08	82736560	38013	17.02	2160	2205	2160	2805	1515	2160	2176.53	1.33	0	10087	2273	2216	2158	2101	2043	2187	2072	30	645	100	1290	5	1	29913930	660	16.21	3.49	12	0.13	136.00	632.00	4815	20230526	-54.21	1750	20230427	26.00	4815	-54.21	20230526	1750	26.00	20230427	4815	-54.21	20230526	1750	26.00	20230427	0.03	N	388790	100	29 억		396961	N	N	0	N	00	N
33	20230828	091206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	10	2	0.46	37417745	17228	7.71	2160	2200	2160	2805	1515	2160	2171.91	1.33	0	6849	2273	2216	2158	2101	2043	2187	2072	30	645	100	1290	5	1	29913930	649	15.96	3.43	12	0.06	136.00	632.00	4815	20230526	-54.93	1750	20230427	24.00	4815	-54.93	20230526	1750	24.00	20230427	4815	-54.93	20230526	1750	24.00	20230427	0.03	N	388790	100	29 억		396961	N	N	0	N	00	N
34	20230825	161157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-10	5	-0.46	481525795	222920	26.43	2165	2215	2100	2820	1520	2170	2160.08	1.33	0	1334	2436	2302	2206	2072	1976	2255	2025	30	650	100	1300	5	1	29913930	646	15.88	3.42	12	0.75	136.00	632.00	4815	20230526	-55.14	1750	20230427	23.43	4815	-55.14	20230526	1750	23.43	20230427	4815	-55.14	20230526	1750	23.43	20230427	0.03	N	388790	100	29 억		398162	N	N	0	N	00	N
35	20230825	151206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	0	3	0.00	438867885	203114	24.09	2165	2215	2100	2820	1520	2170	2160.70	1.33	0	-15	2436	2302	2206	2072	1976	2255	2025	30	650	100	1300	5	1	29913930	649	15.96	3.43	12	0.68	136.00	632.00	4815	20230526	-54.93	1750	20230427	24.00	4815	-54.93	20230526	1750	24.00	20230427	4815	-54.93	20230526	1750	24.00	20230427	0.03	N	388790	100	29 억		398162	N	N	0	N	00	N
36	20230825	141204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2205	35	2	1.61	385642970	178689	21.19	2165	2215	2100	2820	1520	2170	2158.18	1.33	0	254	2436	2302	2206	2072	1976	2255	2025	30	650	100	1300	5	1	29913930	660	16.21	3.49	12	0.60	136.00	632.00	4815	20230526	-54.21	1750	20230427	26.00	4815	-54.21	20230526	1750	26.00	20230427	4815	-54.21	20230526	1750	26.00	20230427	0.03	N	388790	100	29 억		398162	N	N	0	N	00	N
37	20230825	131159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2190	20	2	0.92	321452535	149483	17.73	2165	2200	2100	2820	1520	2170	2150.43	1.33	0	-5448	2436	2302	2206	2072	1976	2255	2025	30	650	100	1300	5	1	29913930	655	16.10	3.47	12	0.50	136.00	632.00	4815	20230526	-54.52	1750	20230427	25.14	4815	-54.52	20230526	1750	25.14	20230427	4815	-54.52	20230526	1750	25.14	20230427	0.03	N	388790	100	29 억		398162	N	N	0	N	00	N
38	20230825	121201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	-20	5	-0.92	256137435	119374	14.16	2165	2200	2100	2820	1520	2170	2145.67	1.33	0	-4795	2436	2302	2206	2072	1976	2255	2025	30	650	100	1300	5	1	29913930	643	15.81	3.40	12	0.40	136.00	632.00	4815	20230526	-55.35	1750	20230427	22.86	4815	-55.35	20230526	1750	22.86	20230427	4815	-55.35	20230526	1750	22.86	20230427	0.03	N	388790	100	29 억		398162	N	N	0	N	00	N
39	20230825	111200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	25	2	1.15	186107125	87002	10.32	2165	2195	2100	2820	1520	2170	2139.11	1.33	0	5186	2436	2302	2206	2072	1976	2255	2025	30	650	100	1300	5	1	29913930	657	16.14	3.47	12	0.29	136.00	632.00	4815	20230526	-54.41	1750	20230427	25.43	4815	-54.41	20230526	1750	25.43	20230427	4815	-54.41	20230526	1750	25.43	20230427	0.03	N	388790	100	29 억		398162	N	N	0	N	00	N
40	20230825	101205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	5	2	0.23	157612565	73901	8.76	2165	2190	2100	2820	1520	2170	2132.75	1.33	0	1463	2436	2302	2206	2072	1976	2255	2025	30	650	100	1300	5	1	29913930	651	15.99	3.44	12	0.25	136.00	632.00	4815	20230526	-54.83	1750	20230427	24.29	4815	-54.83	20230526	1750	24.29	20230427	4815	-54.83	20230526	1750	24.29	20230427	0.03	N	388790	100	29 억		398162	N	N	0	N	00	N
41	20230825	091158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2140	-30	5	-1.38	71185415	33555	3.98	2165	2165	2100	2820	1520	2170	2121.45	1.33	0	-1672	2436	2302	2206	2072	1976	2255	2025	30	650	100	1300	5	1	29913930	640	15.74	3.39	12	0.11	136.00	632.00	4815	20230526	-55.56	1750	20230427	22.29	4815	-55.56	20230526	1750	22.29	20230427	4815	-55.56	20230526	1750	22.29	20230427	0.03	N	388790	100	29 억		398162	N	N	0	N	00	N
42	20230824	161152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	-100	5	-4.41	1879878800	841607	30.75	2280	2340	2110	2950	1590	2270	2233.68	0.95	0	103145	2616	2442	2256	2082	1896	2530	2170	30	680	100	1360	5	1	29913930	649	15.96	3.43	12	2.81	136.00	632.00	4815	20230526	-54.93	1750	20230427	24.00	4815	-54.93	20230526	1750	24.00	20230427	4815	-54.93	20230526	1750	24.00	20230427	0.03	N	388790	100	29 억		284356	N	N	0	N	00	N
43	20230824	151149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	-100	5	-4.41	1834518385	820774	29.98	2280	2340	2110	2950	1590	2270	2235.09	0.95	0	109943	2616	2442	2256	2082	1896	2530	2170	30	680	100	1360	5	1	29913930	649	15.96	3.43	12	2.74	136.00	632.00	4815	20230526	-54.93	1750	20230427	24.00	4815	-54.93	20230526	1750	24.00	20230427	4815	-54.93	20230526	1750	24.00	20230427	0.03	N	388790	100	29 억		284356	N	N	0	N	00	N
44	20230824	141152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	-75	5	-3.30	1583894325	705087	25.76	2280	2340	2175	2950	1590	2270	2246.37	0.95	0	94306	2616	2442	2256	2082	1896	2530	2170	30	680	100	1360	5	1	29913930	657	16.14	3.47	12	2.36	136.00	632.00	4815	20230526	-54.41	1750	20230427	25.43	4815	-54.41	20230526	1750	25.43	20230427	4815	-54.41	20230526	1750	25.43	20230427	0.03	N	388790	100	29 억		284356	N	N	0	N	00	N
45	20230824	131153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	-30	5	-1.32	1291679400	572577	20.92	2280	2340	2195	2950	1590	2270	2255.90	0.95	0	57456	2616	2442	2256	2082	1896	2530	2170	30	680	100	1360	5	1	29913930	670	16.47	3.54	12	1.91	136.00	632.00	4815	20230526	-53.48	1750	20230427	28.00	4815	-53.48	20230526	1750	28.00	20230427	4815	-53.48	20230526	1750	28.00	20230427	0.03	N	388790	100	29 억		284356	N	N	0	N	00	N
46	20230824	121157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	-10	5	-0.44	1227691460	543995	19.87	2280	2340	2195	2950	1590	2270	2256.80	0.95	0	41862	2616	2442	2256	2082	1896	2530	2170	30	680	100	1360	5	1	29913930	676	16.62	3.58	12	1.82	136.00	632.00	4815	20230526	-53.06	1750	20230427	29.14	4815	-53.06	20230526	1750	29.14	20230427	4815	-53.06	20230526	1750	29.14	20230427	0.03	N	388790	100	29 억		284356	N	N	0	N	00	N
47	20230824	111150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	-20	5	-0.88	1071678640	474588	17.34	2280	2340	2195	2950	1590	2270	2258.12	0.95	0	26913	2616	2442	2256	2082	1896	2530	2170	30	680	100	1360	5	1	29913930	673	16.54	3.56	12	1.59	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	4815	-53.27	20230526	1750	28.57	20230427	4815	-53.27	20230526	1750	28.57	20230427	0.03	N	388790	100	29 억		284356	N	N	0	N	00	N
48	20230824	101149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2230	-40	5	-1.76	533387270	239124	8.74	2280	2300	2195	2950	1590	2270	2230.53	0.95	0	58594	2616	2442	2256	2082	1896	2530	2170	30	680	100	1360	5	1	29913930	667	16.40	3.53	12	0.80	136.00	632.00	4815	20230526	-53.69	1750	20230427	27.43	4815	-53.69	20230526	1750	27.43	20230427	4815	-53.69	20230526	1750	27.43	20230427	0.03	N	388790	100	29 억		284356	N	N	0	N	00	N
49	20230824	091153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	-20	5	-0.88	258452235	115599	4.22	2280	2300	2195	2950	1590	2270	2235.66	0.95	0	21780	2616	2442	2256	2082	1896	2530	2170	30	680	100	1360	5	1	29913930	673	16.54	3.56	12	0.39	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	4815	-53.27	20230526	1750	28.57	20230427	4815	-53.27	20230526	1750	28.57	20230427	0.03	N	388790	100	29 억		284356	N	N	0	N	00	N
50	20230823	161146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	155	2	7.33	6298894810	2731563	1714.93	2115	2430	2070	2745	1485	2115	2305.99	1.50	0	-154272	2305	2210	2155	2060	2005	2182	2032	30	630	100	1260	5	1	29913930	679	16.69	3.59	12	9.13	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	4815	-52.86	20230526	1750	29.71	20230427	4815	-52.86	20230526	1750	29.71	20230427	0.03	N	388790	100	29 억		449770	N	N	0	N	00	N
51	20230823	151146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	205	2	9.69	6145866235	2664697	1672.95	2115	2430	2070	2745	1485	2115	2306.40	1.50	0	-159373	2305	2210	2155	2060	2005	2182	2032	30	630	100	1260	5	1	29913930	694	17.06	3.67	12	8.91	136.00	632.00	4815	20230526	-51.82	1750	20230427	32.57	4815	-51.82	20230526	1750	32.57	20230427	4815	-51.82	20230526	1750	32.57	20230427	0.03	N	388790	100	29 억		449770	N	N	0	N	00	N
52	20230823	141152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	165	2	7.80	5732788305	2486350	1560.98	2115	2430	2070	2745	1485	2115	2305.70	1.50	0	-161795	2305	2210	2155	2060	2005	2182	2032	30	630	100	1260	5	1	29913930	682	16.76	3.61	12	8.31	136.00	632.00	4815	20230526	-52.65	1750	20230427	30.29	4815	-52.65	20230526	1750	30.29	20230427	4815	-52.65	20230526	1750	30.29	20230427	0.03	N	388790	100	29 억		449770	N	N	0	N	00	N
53	20230823	131143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	190	2	8.98	5310648185	2302469	1445.54	2115	2430	2070	2745	1485	2115	2306.50	1.50	0	-203769	2305	2210	2155	2060	2005	2182	2032	30	630	100	1260	5	1	29913930	690	16.95	3.65	12	7.70	136.00	632.00	4815	20230526	-52.13	1750	20230427	31.71	4815	-52.13	20230526	1750	31.71	20230427	4815	-52.13	20230526	1750	31.71	20230427	0.03	N	388790	100	29 억		449770	N	N	0	N	00	N
54	20230823	121153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	185	2	8.75	5014419290	2172725	1364.08	2115	2430	2070	2745	1485	2115	2307.89	1.50	0	-208208	2305	2210	2155	2060	2005	2182	2032	30	630	100	1260	5	1	29913930	688	16.91	3.64	12	7.26	136.00	632.00	4815	20230526	-52.23	1750	20230427	31.43	4815	-52.23	20230526	1750	31.43	20230427	4815	-52.23	20230526	1750	31.43	20230427	0.03	N	388790	100	29 억		449770	N	N	0	N	00	N
55	20230823	111148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	130	2	6.15	3368620840	1461811	917.76	2115	2415	2070	2745	1485	2115	2304.42	1.50	0	-174597	2305	2210	2155	2060	2005	2182	2032	30	630	100	1260	5	1	29913930	672	16.51	3.55	12	4.89	136.00	632.00	4815	20230526	-53.37	1750	20230427	28.29	4815	-53.37	20230526	1750	28.29	20230427	4815	-53.37	20230526	1750	28.29	20230427	0.03	N	388790	100	29 억		449770	N	N	0	N	00	N
56	20230823	101148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	15	2	0.71	112346615	53515	33.60	2115	2140	2070	2745	1485	2115	2099.35	1.50	0	11544	2305	2210	2155	2060	2005	2182	2032	30	630	100	1260	5	1	29913930	637	15.66	3.37	12	0.18	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	4815	-55.76	20230526	1750	21.71	20230427	4815	-55.76	20230526	1750	21.71	20230427	0.03	N	388790	100	29 억		449770	N	N	0	N	00	N
57	20230823	091157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	5	2	0.24	25896935	12417	7.80	2115	2120	2070	2745	1485	2115	2085.60	1.50	0	904	2305	2210	2155	2060	2005	2182	2032	30	630	100	1260	5	1	29913930	634	15.59	3.35	12	0.04	136.00	632.00	4815	20230526	-55.97	1750	20230427	21.14	4815	-55.97	20230526	1750	21.14	20230427	4815	-55.97	20230526	1750	21.14	20230427	0.03	N	388790	100	29 억		449770	N	N	0	N	00	N
58	20230822	161141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2115	-75	5	-3.42	338242250	157951	98.97	2220	2250	2100	2845	1535	2190	2141.48	1.60	0	-28527	2263	2226	2153	2116	2043	2245	2135	30	655	100	1310	5	1	29913930	633	15.55	3.35	12	0.53	136.00	632.00	4815	20230526	-56.07	1750	20230427	20.86	4815	-56.07	20230526	1750	20.86	20230427	4815	-56.07	20230526	1750	20.86	20230427	0.03	N	388790	100	29 억		479217	N	N	0	N	00	N
59	20230822	151141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2105	-85	5	-3.88	314936835	146884	92.03	2220	2250	2100	2845	1535	2190	2144.12	1.60	0	-27599	2263	2226	2153	2116	2043	2245	2135	30	655	100	1310	5	1	29913930	630	15.48	3.33	12	0.49	136.00	632.00	4815	20230526	-56.28	1750	20230427	20.29	4815	-56.28	20230526	1750	20.29	20230427	4815	-56.28	20230526	1750	20.29	20230427	0.03	N	388790	100	29 억		479217	N	N	0	N	00	N
60	20230822	141141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	-70	5	-3.20	245316350	113909	71.37	2220	2250	2120	2845	1535	2190	2153.62	1.60	0	-17481	2263	2226	2153	2116	2043	2245	2135	30	655	100	1310	5	1	29913930	634	15.59	3.35	12	0.38	136.00	632.00	4815	20230526	-55.97	1750	20230427	21.14	4815	-55.97	20230526	1750	21.14	20230427	4815	-55.97	20230526	1750	21.14	20230427	0.03	N	388790	100	29 억		479217	N	N	0	N	00	N
61	20230822	131138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	-55	5	-2.51	198297905	91794	57.52	2220	2250	2130	2845	1535	2190	2160.25	1.60	0	-9452	2263	2226	2153	2116	2043	2245	2135	30	655	100	1310	5	1	29913930	639	15.70	3.38	12	0.31	136.00	632.00	4815	20230526	-55.66	1750	20230427	22.00	4815	-55.66	20230526	1750	22.00	20230427	4815	-55.66	20230526	1750	22.00	20230427	0.03	N	388790	100	29 억		479217	N	N	0	N	00	N
62	20230822	121124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2140	-50	5	-2.28	178463730	82506	51.70	2220	2250	2130	2845	1535	2190	2163.04	1.60	0	-4291	2263	2226	2153	2116	2043	2245	2135	30	655	100	1310	5	1	29913930	640	15.74	3.39	12	0.28	136.00	632.00	4815	20230526	-55.56	1750	20230427	22.29	4815	-55.56	20230526	1750	22.29	20230427	4815	-55.56	20230526	1750	22.29	20230427	0.03	N	388790	100	29 억		479217	N	N	0	N	00	N
63	20230822	111138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	-55	5	-2.51	155790125	71901	45.05	2220	2250	2130	2845	1535	2190	2166.73	1.60	0	-2912	2263	2226	2153	2116	2043	2245	2135	30	655	100	1310	5	1	29913930	639	15.70	3.38	12	0.24	136.00	632.00	4815	20230526	-55.66	1750	20230427	22.00	4815	-55.66	20230526	1750	22.00	20230427	4815	-55.66	20230526	1750	22.00	20230427	0.03	N	388790	100	29 억		479217	N	N	0	N	00	N
64	20230822	101135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	-40	5	-1.83	126046395	58006	36.34	2220	2250	2130	2845	1535	2190	2172.99	1.60	0	-527	2263	2226	2153	2116	2043	2245	2135	30	655	100	1310	5	1	29913930	643	15.81	3.40	12	0.19	136.00	632.00	4815	20230526	-55.35	1750	20230427	22.86	4815	-55.35	20230526	1750	22.86	20230427	4815	-55.35	20230526	1750	22.86	20230427	0.03	N	388790	100	29 억		479217	N	N	0	N	00	N
65	20230822	091134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	-20	5	-0.91	46737815	21120	13.23	2220	2250	2170	2845	1535	2190	2212.96	1.60	0	-303	2263	2226	2153	2116	2043	2245	2135	30	655	100	1310	5	1	29913930	649	15.96	3.43	12	0.07	136.00	632.00	4815	20230526	-54.93	1750	20230427	24.00	4815	-54.93	20230526	1750	24.00	20230427	4815	-54.93	20230526	1750	24.00	20230427	0.03	N	388790	100	29 억		479217	N	N	0	N	00	N
66	20230821	161133	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2190	30	2	1.39	338679020	157713	72.28	2160	2190	2080	2805	1515	2160	2147.34	1.41	0	52831	2343	2251	2188	2096	2033	2220	2065	30	645	100	1290	5	1	29913930	655	16.10	3.47	12	0.53	136.00	632.00	4815	20230526	-54.52	1750	20230427	25.14	4815	-54.52	20230526	1750	25.14	20230427	4815	-54.52	20230526	1750	25.14	20230427	0.04	N	388790	100	29 억		423135	N	N	0	N	00	N
67	20230821	151140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	20	2	0.93	320703630	149485	68.51	2160	2185	2080	2805	1515	2160	2145.39	1.41	0	53576	2343	2251	2188	2096	2033	2220	2065	30	645	100	1290	5	1	29913930	652	16.03	3.45	12	0.50	136.00	632.00	4815	20230526	-54.72	1750	20230427	24.57	4815	-54.72	20230526	1750	24.57	20230427	4815	-54.72	20230526	1750	24.57	20230427	0.04	N	388790	100	29 억		423135	N	N	0	N	00	N
68	20230821	141134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	15	2	0.69	291293645	135950	62.30	2160	2175	2080	2805	1515	2160	2142.65	1.41	0	52372	2343	2251	2188	2096	2033	2220	2065	30	645	100	1290	5	1	29913930	651	15.99	3.44	12	0.45	136.00	632.00	4815	20230526	-54.83	1750	20230427	24.29	4815	-54.83	20230526	1750	24.29	20230427	4815	-54.83	20230526	1750	24.29	20230427	0.04	N	388790	100	29 억		423135	N	N	0	N	00	N
69	20230821	131149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2145	-15	5	-0.69	273091970	127521	58.44	2160	2175	2080	2805	1515	2160	2141.55	1.41	0	49568	2343	2251	2188	2096	2033	2220	2065	30	645	100	1290	5	1	29913930	642	15.77	3.39	12	0.43	136.00	632.00	4815	20230526	-55.45	1750	20230427	22.57	4815	-55.45	20230526	1750	22.57	20230427	4815	-55.45	20230526	1750	22.57	20230427	0.04	N	388790	100	29 억		423135	N	N	0	N	00	N
70	20230821	121145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2145	-15	5	-0.69	251027680	117241	53.73	2160	2175	2080	2805	1515	2160	2141.13	1.41	0	51733	2343	2251	2188	2096	2033	2220	2065	30	645	100	1290	5	1	29913930	642	15.77	3.39	12	0.39	136.00	632.00	4815	20230526	-55.45	1750	20230427	22.57	4815	-55.45	20230526	1750	22.57	20230427	4815	-55.45	20230526	1750	22.57	20230427	0.04	N	388790	100	29 억		423135	N	N	0	N	00	N
71	20230821	111134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2155	-5	5	-0.23	227273825	106159	48.65	2160	2175	2080	2805	1515	2160	2140.88	1.41	0	47439	2343	2251	2188	2096	2033	2220	2065	30	645	100	1290	5	1	29913930	645	15.85	3.41	12	0.35	136.00	632.00	4815	20230526	-55.24	1750	20230427	23.14	4815	-55.24	20230526	1750	23.14	20230427	4815	-55.24	20230526	1750	23.14	20230427	0.04	N	388790	100	29 억		423135	N	N	0	N	00	N
72	20230821	101132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2155	-5	5	-0.23	160839535	75354	34.53	2160	2165	2080	2805	1515	2160	2134.45	1.41	0	29849	2343	2251	2188	2096	2033	2220	2065	30	645	100	1290	5	1	29913930	645	15.85	3.41	12	0.25	136.00	632.00	4815	20230526	-55.24	1750	20230427	23.14	4815	-55.24	20230526	1750	23.14	20230427	4815	-55.24	20230526	1750	23.14	20230427	0.04	N	388790	100	29 억		423135	N	N	0	N	00	N
73	20230821	091144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	-40	5	-1.85	57232290	27019	12.38	2160	2160	2080	2805	1515	2160	2118.22	1.41	0	3415	2343	2251	2188	2096	2033	2220	2065	30	645	100	1290	5	1	29913930	634	15.59	3.35	12	0.09	136.00	632.00	4815	20230526	-55.97	1750	20230427	21.14	4815	-55.97	20230526	1750	21.14	20230427	4815	-55.97	20230526	1750	21.14	20230427	0.04	N	388790	100	29 억		423135	N	N	0	N	00	N
74	20230818	161133	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-120	5	-5.26	469697030	217565	39.22	2280	2280	2125	2960	1600	2280	2158.88	1.57	0	-46213	2520	2400	2230	2110	1940	2460	2170	30	680	100	1360	5	1	29913930	646	15.88	3.42	12	0.73	136.00	632.00	4815	20230526	-55.14	1750	20230427	23.43	4815	-55.14	20230526	1750	23.43	20230427	4815	-55.14	20230526	1750	23.43	20230427	0.04	N	388790	100	29 억		470332	N	N	0	N	00	N
75	20230818	151124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-120	5	-5.26	455661050	211071	38.05	2280	2280	2125	2960	1600	2280	2158.80	1.57	0	-42750	2520	2400	2230	2110	1940	2460	2170	30	680	100	1360	5	1	29913930	646	15.88	3.42	12	0.71	136.00	632.00	4815	20230526	-55.14	1750	20230427	23.43	4815	-55.14	20230526	1750	23.43	20230427	4815	-55.14	20230526	1750	23.43	20230427	0.04	N	388790	100	29 억		470332	N	N	0	N	00	N
76	20230818	141134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-115	5	-5.04	410622970	190192	34.28	2280	2280	2125	2960	1600	2280	2158.99	1.57	0	-35554	2520	2400	2230	2110	1940	2460	2170	30	680	100	1360	5	1	29913930	648	15.92	3.43	12	0.64	136.00	632.00	4815	20230526	-55.04	1750	20230427	23.71	4815	-55.04	20230526	1750	23.71	20230427	4815	-55.04	20230526	1750	23.71	20230427	0.04	N	388790	100	29 억		470332	N	N	0	N	00	N
77	20230818	131126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-120	5	-5.26	377698605	174958	31.54	2280	2280	2125	2960	1600	2280	2158.80	1.57	0	-30774	2520	2400	2230	2110	1940	2460	2170	30	680	100	1360	5	1	29913930	646	15.88	3.42	12	0.58	136.00	632.00	4815	20230526	-55.14	1750	20230427	23.43	4815	-55.14	20230526	1750	23.43	20230427	4815	-55.14	20230526	1750	23.43	20230427	0.04	N	388790	100	29 억		470332	N	N	0	N	00	N
78	20230818	121138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	-145	5	-6.36	365983225	169504	30.55	2280	2280	2125	2960	1600	2280	2159.14	1.57	0	-27419	2520	2400	2230	2110	1940	2460	2170	30	680	100	1360	5	1	29913930	639	15.70	3.38	12	0.57	136.00	632.00	4815	20230526	-55.66	1750	20230427	22.00	4815	-55.66	20230526	1750	22.00	20230427	4815	-55.66	20230526	1750	22.00	20230427	0.04	N	388790	100	29 억		470332	N	N	0	N	00	N
79	20230818	111128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-115	5	-5.04	281881105	130099	23.45	2280	2280	2130	2960	1600	2280	2166.67	1.57	0	-34390	2520	2400	2230	2110	1940	2460	2170	30	680	100	1360	5	1	29913930	648	15.92	3.43	12	0.43	136.00	632.00	4815	20230526	-55.04	1750	20230427	23.71	4815	-55.04	20230526	1750	23.71	20230427	4815	-55.04	20230526	1750	23.71	20230427	0.04	N	388790	100	29 억		470332	N	N	0	N	00	N
80	20230818	101135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2155	-125	5	-5.48	192981855	88583	15.97	2280	2280	2140	2960	1600	2280	2178.54	1.57	0	-33280	2520	2400	2230	2110	1940	2460	2170	30	680	100	1360	5	1	29913930	645	15.85	3.41	12	0.30	136.00	632.00	4815	20230526	-55.24	1750	20230427	23.14	4815	-55.24	20230526	1750	23.14	20230427	4815	-55.24	20230526	1750	23.14	20230427	0.04	N	388790	100	29 억		470332	N	N	0	N	00	N
81	20230818	091140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	-100	5	-4.39	59160800	26616	4.80	2280	2280	2180	2960	1600	2280	2222.75	1.57	0	-3300	2520	2400	2230	2110	1940	2460	2170	30	680	100	1360	5	1	29913930	652	16.03	3.45	12	0.09	136.00	632.00	4815	20230526	-54.72	1750	20230427	24.57	4815	-54.72	20230526	1750	24.57	20230427	4815	-54.72	20230526	1750	24.57	20230427	0.04	N	388790	100	29 억		470332	N	N	0	N	00	N
82	20230817	161134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	140	2	6.54	1210702280	553779	237.73	2080	2350	2060	2780	1500	2140	2185.86	1.52	0	14510	2283	2211	2153	2081	2023	2182	2052	30	640	100	1280	5	1	29913930	682	16.76	3.61	12	1.85	136.00	632.00	4815	20230526	-52.65	1750	20230427	30.29	4815	-52.65	20230526	1750	30.29	20230427	4815	-52.65	20230526	1750	30.29	20230427	0.03	N	388790	100	29 억		454838	N	N	0	N	00	N
83	20230817	151142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2205	65	2	3.04	1063242455	488574	209.74	2080	2350	2060	2780	1500	2140	2176.22	1.52	0	26300	2283	2211	2153	2081	2023	2182	2052	30	640	100	1280	5	1	29913930	660	16.21	3.49	12	1.63	136.00	632.00	4815	20230526	-54.21	1750	20230427	26.00	4815	-54.21	20230526	1750	26.00	20230427	4815	-54.21	20230526	1750	26.00	20230427	0.03	N	388790	100	29 억		454838	N	N	0	N	00	N
84	20230817	141131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	30	2	1.40	601162790	282504	121.27	2080	2210	2060	2780	1500	2140	2127.98	1.52	0	40784	2283	2211	2153	2081	2023	2182	2052	30	640	100	1280	5	1	29913930	649	15.96	3.43	12	0.94	136.00	632.00	4815	20230526	-54.93	1750	20230427	24.00	4815	-54.93	20230526	1750	24.00	20230427	4815	-54.93	20230526	1750	24.00	20230427	0.03	N	388790	100	29 억		454838	N	N	0	N	00	N
85	20230817	131127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	55	2	2.57	581211300	273368	117.35	2080	2210	2060	2780	1500	2140	2126.11	1.52	0	40015	2283	2211	2153	2081	2023	2182	2052	30	640	100	1280	5	1	29913930	657	16.14	3.47	12	0.91	136.00	632.00	4815	20230526	-54.41	1750	20230427	25.43	4815	-54.41	20230526	1750	25.43	20230427	4815	-54.41	20230526	1750	25.43	20230427	0.03	N	388790	100	29 억		454838	N	N	0	N	00	N
86	20230817	121130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2210	70	2	3.27	547641450	258065	110.78	2080	2210	2060	2780	1500	2140	2122.11	1.52	0	42146	2283	2211	2153	2081	2023	2182	2052	30	640	100	1280	5	1	29913930	661	16.25	3.50	12	0.86	136.00	632.00	4815	20230526	-54.10	1750	20230427	26.29	4815	-54.10	20230526	1750	26.29	20230427	4815	-54.10	20230526	1750	26.29	20230427	0.03	N	388790	100	29 억		454838	N	N	0	N	00	N
87	20230817	111132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	20	2	0.93	475445250	224924	96.56	2080	2170	2060	2780	1500	2140	2113.80	1.52	0	27928	2283	2211	2153	2081	2023	2182	2052	30	640	100	1280	5	1	29913930	646	15.88	3.42	12	0.75	136.00	632.00	4815	20230526	-55.14	1750	20230427	23.43	4815	-55.14	20230526	1750	23.43	20230427	4815	-55.14	20230526	1750	23.43	20230427	0.03	N	388790	100	29 억		454838	N	N	0	N	00	N
88	20230817	101126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	-5	5	-0.23	344263750	163512	70.19	2080	2160	2060	2780	1500	2140	2105.43	1.52	0	30330	2283	2211	2153	2081	2023	2182	2052	30	640	100	1280	5	1	29913930	639	15.70	3.38	12	0.55	136.00	632.00	4815	20230526	-55.66	1750	20230427	22.00	4815	-55.66	20230526	1750	22.00	20230427	4815	-55.66	20230526	1750	22.00	20230427	0.03	N	388790	100	29 억		454838	N	N	0	N	00	N
89	20230817	091124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2075	-65	5	-3.04	37148490	17830	7.65	2080	2140	2075	2780	1500	2140	2083.48	1.52	0	5684	2283	2211	2153	2081	2023	2182	2052	30	640	100	1280	5	1	29913930	621	15.26	3.28	12	0.06	136.00	632.00	4815	20230526	-56.91	1750	20230427	18.57	4815	-56.91	20230526	1750	18.57	20230427	4815	-56.91	20230526	1750	18.57	20230427	0.03	N	388790	100	29 억		454838	N	N	0	N	00	N
90	20230816	161130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2140	-75	5	-3.39	496505330	232538	132.04	2200	2225	2095	2875	1555	2215	2135.16	1.50	0	6067	2335	2275	2235	2175	2135	2255	2155	30	660	100	1320	5	1	29913930	640	15.74	3.39	12	0.78	136.00	632.00	4815	20230526	-55.56	1750	20230427	22.29	4815	-55.56	20230526	1750	22.29	20230427	4815	-55.56	20230526	1750	22.29	20230427	0.03	N	388790	100	29 억		448771	N	N	0	N	00	N
91	20230816	151133	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	-85	5	-3.84	472094880	221116	125.55	2200	2225	2095	2875	1555	2215	2135.05	1.50	0	3104	2335	2275	2235	2175	2135	2255	2155	30	660	100	1320	5	1	29913930	637	15.66	3.37	12	0.74	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	4815	-55.76	20230526	1750	21.71	20230427	4815	-55.76	20230526	1750	21.71	20230427	0.03	N	388790	100	29 억		448771	N	N	0	N	00	N
92	20230816	141130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	-95	5	-4.29	441144865	206442	117.22	2200	2225	2100	2875	1555	2215	2136.89	1.50	0	1489	2335	2275	2235	2175	2135	2255	2155	30	660	100	1320	5	1	29913930	634	15.59	3.35	12	0.69	136.00	632.00	4815	20230526	-55.97	1750	20230427	21.14	4815	-55.97	20230526	1750	21.14	20230427	4815	-55.97	20230526	1750	21.14	20230427	0.03	N	388790	100	29 억		448771	N	N	0	N	00	N
93	20230816	131127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2110	-105	5	-4.74	381356605	178092	101.12	2200	2225	2100	2875	1555	2215	2141.34	1.50	0	-360	2335	2275	2235	2175	2135	2255	2155	30	660	100	1320	5	1	29913930	631	15.51	3.34	12	0.60	136.00	632.00	4815	20230526	-56.18	1750	20230427	20.57	4815	-56.18	20230526	1750	20.57	20230427	4815	-56.18	20230526	1750	20.57	20230427	0.03	N	388790	100	29 억		448771	N	N	0	N	00	N
94	20230816	121145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	-85	5	-3.84	326050345	151932	86.27	2200	2225	2110	2875	1555	2215	2146.03	1.50	0	-10429	2335	2275	2235	2175	2135	2255	2155	30	660	100	1320	5	1	29913930	637	15.66	3.37	12	0.51	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	4815	-55.76	20230526	1750	21.71	20230427	4815	-55.76	20230526	1750	21.71	20230427	0.03	N	388790	100	29 억		448771	N	N	0	N	00	N
95	20230816	111141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	-85	5	-3.84	270427345	125700	71.37	2200	2225	2125	2875	1555	2215	2151.37	1.50	0	-7857	2335	2275	2235	2175	2135	2255	2155	30	660	100	1320	5	1	29913930	637	15.66	3.37	12	0.42	136.00	632.00	4815	20230526	-55.76	1750	20230427	21.71	4815	-55.76	20230526	1750	21.71	20230427	4815	-55.76	20230526	1750	21.71	20230427	0.03	N	388790	100	29 억		448771	N	N	0	N	00	N
96	20230816	101132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	-65	5	-2.93	152568535	70570	40.07	2200	2225	2150	2875	1555	2215	2161.94	1.50	0	-20995	2335	2275	2235	2175	2135	2255	2155	30	660	100	1320	5	1	29913930	643	15.81	3.40	12	0.24	136.00	632.00	4815	20230526	-55.35	1750	20230427	22.86	4815	-55.35	20230526	1750	22.86	20230427	4815	-55.35	20230526	1750	22.86	20230427	0.03	N	388790	100	29 억		448771	N	N	0	N	00	N
97	20230816	091126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-55	5	-2.48	30954690	14148	8.03	2200	2225	2160	2875	1555	2215	2187.91	1.50	0	-3878	2335	2275	2235	2175	2135	2255	2155	30	660	100	1320	5	1	29913930	646	15.88	3.42	12	0.05	136.00	632.00	4815	20230526	-55.14	1750	20230427	23.43	4815	-55.14	20230526	1750	23.43	20230427	4815	-55.14	20230526	1750	23.43	20230427	0.03	N	388790	100	29 억		448771	N	N	0	N	00	N
98	20230814	161116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2215	-55	5	-2.42	388567085	175126	106.20	2270	2295	2195	2950	1590	2270	2218.79	1.51	0	-6266	2466	2367	2291	2192	2116	2417	2242	30	680	100	1360	5	1	29913930	663	16.29	3.50	12	0.59	136.00	632.00	4815	20230526	-54.00	1750	20230427	26.57	4815	-54.00	20230526	1750	26.57	20230427	4815	-54.00	20230526	1750	26.57	20230427	0.04	N	388790	100	29 억		452618	N	N	0	N	00	N
99	20230814	151113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-35	5	-1.54	385993830	173968	105.50	2270	2295	2195	2950	1590	2270	2218.76	1.51	0	-6188	2466	2367	2291	2192	2116	2417	2242	30	680	100	1360	5	1	29913930	669	16.43	3.54	12	0.58	136.00	632.00	4815	20230526	-53.58	1750	20230427	27.71	4815	-53.58	20230526	1750	27.71	20230427	4815	-53.58	20230526	1750	27.71	20230427	0.04	N	388790	100	29 억		452618	N	N	0	N	00	N
100	20230814	141117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2225	-45	5	-1.98	314909485	141864	86.03	2270	2295	2195	2950	1590	2270	2219.80	1.51	0	-13062	2466	2367	2291	2192	2116	2417	2242	30	680	100	1360	5	1	29913930	666	16.36	3.52	12	0.47	136.00	632.00	4815	20230526	-53.79	1750	20230427	27.14	4815	-53.79	20230526	1750	27.14	20230427	4815	-53.79	20230526	1750	27.14	20230427	0.04	N	388790	100	29 억		452618	N	N	0	N	00	N
101	20230814	131103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2215	-55	5	-2.42	233648715	104982	63.67	2270	2295	2200	2950	1590	2270	2225.61	1.51	0	-15863	2466	2367	2291	2192	2116	2417	2242	30	680	100	1360	5	1	29913930	663	16.29	3.50	12	0.35	136.00	632.00	4815	20230526	-54.00	1750	20230427	26.57	4815	-54.00	20230526	1750	26.57	20230427	4815	-54.00	20230526	1750	26.57	20230427	0.04	N	388790	100	29 억		452618	N	N	0	N	00	N
102	20230814	121113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2205	-65	5	-2.86	212671300	95536	57.94	2270	2295	2200	2950	1590	2270	2226.09	1.51	0	-14123	2466	2367	2291	2192	2116	2417	2242	30	680	100	1360	5	1	29913930	660	16.21	3.49	12	0.32	136.00	632.00	4815	20230526	-54.21	1750	20230427	26.00	4815	-54.21	20230526	1750	26.00	20230427	4815	-54.21	20230526	1750	26.00	20230427	0.04	N	388790	100	29 억		452618	N	N	0	N	00	N
103	20230814	111104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2215	-55	5	-2.42	172581080	77379	46.93	2270	2295	2205	2950	1590	2270	2230.33	1.51	0	-11989	2466	2367	2291	2192	2116	2417	2242	30	680	100	1360	5	1	29913930	663	16.29	3.50	12	0.26	136.00	632.00	4815	20230526	-54.00	1750	20230427	26.57	4815	-54.00	20230526	1750	26.57	20230427	4815	-54.00	20230526	1750	26.57	20230427	0.04	N	388790	100	29 억		452618	N	N	0	N	00	N
104	20230814	101109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2230	-40	5	-1.76	114911965	51395	31.17	2270	2295	2215	2950	1590	2270	2235.86	1.51	0	2150	2466	2367	2291	2192	2116	2417	2242	30	680	100	1360	5	1	29913930	667	16.40	3.53	12	0.17	136.00	632.00	4815	20230526	-53.69	1750	20230427	27.43	4815	-53.69	20230526	1750	27.43	20230427	4815	-53.69	20230526	1750	27.43	20230427	0.04	N	388790	100	29 억		452618	N	N	0	N	00	N
105	20230814	091104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	-20	5	-0.88	36097095	16045	9.73	2270	2295	2235	2950	1590	2270	2249.74	1.51	0	2274	2466	2367	2291	2192	2116	2417	2242	30	680	100	1360	5	1	29913930	673	16.54	3.56	12	0.05	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	4815	-53.27	20230526	1750	28.57	20230427	4815	-53.27	20230526	1750	28.57	20230427	0.04	N	388790	100	29 억		452618	N	N	0	N	00	N
106	20230811	161105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	20	2	0.89	370463625	162254	68.54	2250	2390	2215	2925	1575	2250	2283.29	1.32	0	56618	2476	2362	2291	2177	2106	2327	2142	30	675	100	1350	5	1	29913930	679	16.69	3.59	12	0.54	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	4815	-52.86	20230526	1750	29.71	20230427	4815	-52.86	20230526	1750	29.71	20230427	0.05	N	388790	100	29 억		395969	N	N	0	N	00	N
107	20230811	151059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	35	2	1.56	358844210	157116	66.37	2250	2390	2215	2925	1575	2250	2283.94	1.32	0	54976	2476	2362	2291	2177	2106	2327	2142	30	675	100	1350	5	1	29913930	684	16.80	3.62	12	0.53	136.00	632.00	4815	20230526	-52.54	1750	20230427	30.57	4815	-52.54	20230526	1750	30.57	20230427	4815	-52.54	20230526	1750	30.57	20230427	0.05	N	388790	100	29 억		395969	N	N	0	N	00	N
108	20230811	141057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	30	2	1.33	329136240	144001	60.83	2250	2390	2215	2925	1575	2250	2285.65	1.32	0	52285	2476	2362	2291	2177	2106	2327	2142	30	675	100	1350	5	1	29913930	682	16.76	3.61	12	0.48	136.00	632.00	4815	20230526	-52.65	1750	20230427	30.29	4815	-52.65	20230526	1750	30.29	20230427	4815	-52.65	20230526	1750	30.29	20230427	0.05	N	388790	100	29 억		395969	N	N	0	N	00	N
109	20230811	131057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	55	2	2.44	266261050	116301	49.13	2250	2390	2215	2925	1575	2250	2289.41	1.32	0	45783	2476	2362	2291	2177	2106	2327	2142	30	675	100	1350	5	1	29913930	690	16.95	3.65	12	0.39	136.00	632.00	4815	20230526	-52.13	1750	20230427	31.71	4815	-52.13	20230526	1750	31.71	20230427	4815	-52.13	20230526	1750	31.71	20230427	0.05	N	388790	100	29 억		395969	N	N	0	N	00	N
110	20230811	121047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	50	2	2.22	260047565	113612	48.00	2250	2390	2215	2925	1575	2250	2288.91	1.32	0	44101	2476	2362	2291	2177	2106	2327	2142	30	675	100	1350	5	1	29913930	688	16.91	3.64	12	0.38	136.00	632.00	4815	20230526	-52.23	1750	20230427	31.43	4815	-52.23	20230526	1750	31.43	20230427	4815	-52.23	20230526	1750	31.43	20230427	0.05	N	388790	100	29 억		395969	N	N	0	N	00	N
111	20230811	111049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	100	2	4.44	251330160	109858	46.41	2250	2390	2215	2925	1575	2250	2287.77	1.32	0	43462	2476	2362	2291	2177	2106	2327	2142	30	675	100	1350	5	1	29913930	703	17.28	3.72	12	0.37	136.00	632.00	4815	20230526	-51.19	1750	20230427	34.29	4815	-51.19	20230526	1750	34.29	20230427	4815	-51.19	20230526	1750	34.29	20230427	0.05	N	388790	100	29 억		395969	N	N	0	N	00	N
112	20230811	101041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	50	2	2.22	189384595	83398	35.23	2250	2310	2215	2925	1575	2250	2270.85	1.32	0	40302	2476	2362	2291	2177	2106	2327	2142	30	675	100	1350	5	1	29913930	688	16.91	3.64	12	0.28	136.00	632.00	4815	20230526	-52.23	1750	20230427	31.43	4815	-52.23	20230526	1750	31.43	20230427	4815	-52.23	20230526	1750	31.43	20230427	0.05	N	388790	100	29 억		395969	N	N	0	N	00	N
113	20230811	091056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	-5	5	-0.22	26551725	11860	5.01	2250	2265	2215	2925	1575	2250	2238.76	1.32	0	2773	2476	2362	2291	2177	2106	2327	2142	30	675	100	1350	5	1	29913930	672	16.51	3.55	12	0.04	136.00	632.00	4815	20230526	-53.37	1750	20230427	28.29	4815	-53.37	20230526	1750	28.29	20230427	4815	-53.37	20230526	1750	28.29	20230427	0.05	N	388790	100	29 억		395969	N	N	0	N	00	N
114	20230810	161044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	-130	5	-5.46	537361430	236408	127.91	2390	2405	2220	3090	1670	2380	2273.07	1.51	0	-55109	2533	2456	2313	2236	2093	2495	2275	30	710	100	1420	5	1	29913930	673	16.54	3.56	12	0.79	136.00	632.00	4815	20230526	-53.27	1750	20230427	28.57	4815	-53.27	20230526	1750	28.57	20230427	4815	-53.27	20230526	1750	28.57	20230427	0.05	N	388790	100	29 억		451078	N	N	0	N	00	N
115	20230810	151040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	-105	5	-4.41	492781520	216729	117.27	2390	2405	2220	3090	1670	2380	2273.72	1.51	0	-53429	2533	2456	2313	2236	2093	2495	2275	30	710	100	1420	5	1	29913930	681	16.73	3.60	12	0.72	136.00	632.00	4815	20230526	-52.75	1750	20230427	30.00	4815	-52.75	20230526	1750	30.00	20230427	4815	-52.75	20230526	1750	30.00	20230427	0.05	N	388790	100	29 억		451078	N	N	0	N	00	N
116	20230810	141041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	-110	5	-4.62	432115290	189941	102.77	2390	2405	2220	3090	1670	2380	2275.00	1.51	0	-58708	2533	2456	2313	2236	2093	2495	2275	30	710	100	1420	5	1	29913930	679	16.69	3.59	12	0.63	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	4815	-52.86	20230526	1750	29.71	20230427	4815	-52.86	20230526	1750	29.71	20230427	0.05	N	388790	100	29 억		451078	N	N	0	N	00	N
117	20230810	131032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	-110	5	-4.62	364818425	160484	86.83	2390	2405	2220	3090	1670	2380	2273.24	1.51	0	-63879	2533	2456	2313	2236	2093	2495	2275	30	710	100	1420	5	1	29913930	679	16.69	3.59	12	0.54	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	4815	-52.86	20230526	1750	29.71	20230427	4815	-52.86	20230526	1750	29.71	20230427	0.05	N	388790	100	29 억		451078	N	N	0	N	00	N
118	20230810	121051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	-110	5	-4.62	331960360	145906	78.95	2390	2405	2220	3090	1670	2380	2275.17	1.51	0	-62236	2533	2456	2313	2236	2093	2495	2275	30	710	100	1420	5	1	29913930	679	16.69	3.59	12	0.49	136.00	632.00	4815	20230526	-52.86	1750	20230427	29.71	4815	-52.86	20230526	1750	29.71	20230427	4815	-52.86	20230526	1750	29.71	20230427	0.05	N	388790	100	29 억		451078	N	N	0	N	00	N
119	20230810	111053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	-115	5	-4.83	315699760	138700	75.05	2390	2405	2220	3090	1670	2380	2276.13	1.51	0	-61742	2533	2456	2313	2236	2093	2495	2275	30	710	100	1420	5	1	29913930	678	16.65	3.58	12	0.46	136.00	632.00	4815	20230526	-52.96	1750	20230427	29.43	4815	-52.96	20230526	1750	29.43	20230427	4815	-52.96	20230526	1750	29.43	20230427	0.05	N	388790	100	29 억		451078	N	N	0	N	00	N
120	20230810	101047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	-120	5	-5.04	217530005	95088	51.45	2390	2405	2230	3090	1670	2380	2287.67	1.51	0	-53134	2533	2456	2313	2236	2093	2495	2275	30	710	100	1420	5	1	29913930	676	16.62	3.58	12	0.32	136.00	632.00	4815	20230526	-53.06	1750	20230427	29.14	4815	-53.06	20230526	1750	29.14	20230427	4815	-53.06	20230526	1750	29.14	20230427	0.05	N	388790	100	29 억		451078	N	N	0	N	00	N
121	20230810	091057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-60	5	-2.52	40965270	17494	9.47	2390	2405	2320	3090	1670	2380	2341.68	1.51	0	-4393	2533	2456	2313	2236	2093	2495	2275	30	710	100	1420	5	1	29913930	694	17.06	3.67	12	0.06	136.00	632.00	4815	20230526	-51.82	1750	20230427	32.57	4815	-51.82	20230526	1750	32.57	20230427	4815	-51.82	20230526	1750	32.57	20230427	0.05	N	388790	100	29 억		451078	N	N	0	N	00	N
122	20230809	161042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2380	160	2	7.21	422465740	183468	82.59	2220	2390	2170	2885	1555	2220	2301.93	1.34	0	50285	2413	2316	2258	2161	2103	2287	2132	30	665	100	1330	5	1	29913930	712	17.50	3.77	12	0.61	136.00	632.00	4815	20230526	-50.57	1750	20230427	36.00	4815	-50.57	20230526	1750	36.00	20230427	4815	-50.57	20230526	1750	36.00	20230427	0.03	N	388790	100	29 억		400771	N	N	0	N	00	N
123	20230809	151029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	140	2	6.31	393454700	171200	77.07	2220	2390	2170	2885	1555	2220	2298.23	1.34	0	48894	2413	2316	2258	2161	2103	2287	2132	30	665	100	1330	5	1	29913930	706	17.35	3.73	12	0.57	136.00	632.00	4815	20230526	-50.99	1750	20230427	34.86	4815	-50.99	20230526	1750	34.86	20230427	4815	-50.99	20230526	1750	34.86	20230427	0.03	N	388790	100	29 억		400771	N	N	0	N	00	N
124	20230809	141027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	125	2	5.63	366617970	159776	71.93	2220	2390	2170	2885	1555	2220	2294.59	1.34	0	41512	2413	2316	2258	2161	2103	2287	2132	30	665	100	1330	5	1	29913930	701	17.24	3.71	12	0.53	136.00	632.00	4815	20230526	-51.30	1750	20230427	34.00	4815	-51.30	20230526	1750	34.00	20230427	4815	-51.30	20230526	1750	34.00	20230427	0.03	N	388790	100	29 억		400771	N	N	0	N	00	N
125	20230809	131050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	135	2	6.08	305564785	133940	60.30	2220	2370	2170	2885	1555	2220	2281.37	1.34	0	40916	2413	2316	2258	2161	2103	2287	2132	30	665	100	1330	5	1	29913930	704	17.32	3.73	12	0.45	136.00	632.00	4815	20230526	-51.09	1750	20230427	34.57	4815	-51.09	20230526	1750	34.57	20230427	4815	-51.09	20230526	1750	34.57	20230427	0.03	N	388790	100	29 억		400771	N	N	0	N	00	N
126	20230809	121049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	100	2	4.50	246811235	108910	49.03	2220	2355	2170	2885	1555	2220	2266.21	1.34	0	29808	2413	2316	2258	2161	2103	2287	2132	30	665	100	1330	5	1	29913930	694	17.06	3.67	12	0.36	136.00	632.00	4815	20230526	-51.82	1750	20230427	32.57	4815	-51.82	20230526	1750	32.57	20230427	4815	-51.82	20230526	1750	32.57	20230427	0.03	N	388790	100	29 억		400771	N	N	0	N	00	N
127	20230809	111040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2315	95	2	4.28	199513245	88685	39.92	2220	2335	2170	2885	1555	2220	2249.70	1.34	0	27775	2413	2316	2258	2161	2103	2287	2132	30	665	100	1330	5	1	29913930	693	17.02	3.66	12	0.30	136.00	632.00	4815	20230526	-51.92	1750	20230427	32.29	4815	-51.92	20230526	1750	32.29	20230427	4815	-51.92	20230526	1750	32.29	20230427	0.03	N	388790	100	29 억		400771	N	N	0	N	00	N
128	20230809	101029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	60	2	2.70	136629240	61434	27.66	2220	2285	2170	2885	1555	2220	2224.00	1.34	0	28604	2413	2316	2258	2161	2103	2287	2132	30	665	100	1330	5	1	29913930	682	16.76	3.61	12	0.21	136.00	632.00	4815	20230526	-52.65	1750	20230427	30.29	4815	-52.65	20230526	1750	30.29	20230427	4815	-52.65	20230526	1750	30.29	20230427	0.03	N	388790	100	29 억		400771	N	N	0	N	00	N
129	20230809	091034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	15	2	0.68	37644825	17285	7.78	2220	2240	2170	2885	1555	2220	2177.79	1.34	0	13832	2413	2316	2258	2161	2103	2287	2132	30	665	100	1330	5	1	29913930	669	16.43	3.54	12	0.06	136.00	632.00	4815	20230526	-53.58	1750	20230427	27.71	4815	-53.58	20230526	1750	27.71	20230427	4815	-53.58	20230526	1750	27.71	20230427	0.03	N	388790	100	29 억		400771	N	N	0	N	00	N
130	20230808	161054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	-110	5	-4.72	492990270	220482	291.03	2355	2355	2200	3025	1635	2330	2235.97	1.59	0	-73327	2443	2386	2323	2266	2203	2355	2235	30	695	100	1390	5	1	29913930	664	16.32	3.51	12	0.74	136.00	632.00	4815	20230526	-53.89	1750	20230427	26.86	4815	-53.89	20230526	1750	26.86	20230427	4815	-53.89	20230526	1750	26.86	20230427	0.03	N	388790	100	29 억		474246	N	N	0	N	00	N
131	20230808	151039	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2200	-130	5	-5.58	469230395	209771	276.89	2355	2355	2200	3025	1635	2330	2236.87	1.59	0	-72086	2443	2386	2323	2266	2203	2355	2235	30	695	100	1390	5	1	29913930	658	16.18	3.48	12	0.70	136.00	632.00	4815	20230526	-54.31	1750	20230427	25.71	4815	-54.31	20230526	1750	25.71	20230427	4815	-54.31	20230526	1750	25.71	20230427	0.03	N	388790	100	29 억		474246	N	N	0	N	00	N
132	20230808	141035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2225	-105	5	-4.51	394114005	175944	232.24	2355	2355	2200	3025	1635	2330	2240.00	1.59	0	-59687	2443	2386	2323	2266	2203	2355	2235	30	695	100	1390	5	1	29913930	666	16.36	3.52	12	0.59	136.00	632.00	4815	20230526	-53.79	1750	20230427	27.14	4815	-53.79	20230526	1750	27.14	20230427	4815	-53.79	20230526	1750	27.14	20230427	0.03	N	388790	100	29 억		474246	N	N	0	N	00	N
133	20230808	131025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-95	5	-4.08	370590370	165406	218.33	2355	2355	2200	3025	1635	2330	2240.49	1.59	0	-53998	2443	2386	2323	2266	2203	2355	2235	30	695	100	1390	5	1	29913930	669	16.43	3.54	12	0.55	136.00	632.00	4815	20230526	-53.58	1750	20230427	27.71	4815	-53.58	20230526	1750	27.71	20230427	4815	-53.58	20230526	1750	27.71	20230427	0.03	N	388790	100	29 억		474246	N	N	0	N	00	N
134	20230808	121032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	-110	5	-4.72	312773080	139425	184.04	2355	2355	2200	3025	1635	2330	2243.31	1.59	0	-48528	2443	2386	2323	2266	2203	2355	2235	30	695	100	1390	5	1	29913930	664	16.32	3.51	12	0.47	136.00	632.00	4815	20230526	-53.89	1750	20230427	26.86	4815	-53.89	20230526	1750	26.86	20230427	4815	-53.89	20230526	1750	26.86	20230427	0.03	N	388790	100	29 억		474246	N	N	0	N	00	N
135	20230808	111020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2225	-105	5	-4.51	228640775	101417	133.87	2355	2355	2200	3025	1635	2330	2254.46	1.59	0	-44295	2443	2386	2323	2266	2203	2355	2235	30	695	100	1390	5	1	29913930	666	16.36	3.52	12	0.34	136.00	632.00	4815	20230526	-53.79	1750	20230427	27.14	4815	-53.79	20230526	1750	27.14	20230427	4815	-53.79	20230526	1750	27.14	20230427	0.03	N	388790	100	29 억		474246	N	N	0	N	00	N
136	20230808	101035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	-75	5	-3.22	118996400	52033	68.68	2355	2355	2255	3025	1635	2330	2286.94	1.59	0	-27025	2443	2386	2323	2266	2203	2355	2235	30	695	100	1390	5	1	29913930	675	16.58	3.57	12	0.17	136.00	632.00	4815	20230526	-53.17	1750	20230427	28.86	4815	-53.17	20230526	1750	28.86	20230427	4815	-53.17	20230526	1750	28.86	20230427	0.03	N	388790	100	29 억		474246	N	N	0	N	00	N
137	20230808	091040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2315	-15	5	-0.64	25678300	11015	14.54	2355	2355	2315	3025	1635	2330	2331.21	1.59	0	-3202	2443	2386	2323	2266	2203	2355	2235	30	695	100	1390	5	1	29913930	693	17.02	3.66	12	0.04	136.00	632.00	4815	20230526	-51.92	1750	20230427	32.29	4815	-51.92	20230526	1750	32.29	20230427	4815	-51.92	20230526	1750	32.29	20230427	0.03	N	388790	100	29 억		474246	N	N	0	N	00	N
138	20230807	161031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2330	-10	5	-0.43	173651935	74871	84.64	2380	2380	2260	3040	1640	2340	2319.35	1.59	0	-65	2416	2377	2316	2277	2216	2397	2297	30	700	100	1400	5	1	29913930	697	17.13	3.69	12	0.25	136.00	632.00	4815	20230526	-51.61	1750	20230427	33.14	4815	-51.61	20230526	1750	33.14	20230427	4815	-51.61	20230526	1750	33.14	20230427	0.03	N	388790	100	29 억		474163	N	N	0	N	00	N
139	20230807	151029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-20	5	-0.85	161224150	69526	78.60	2380	2380	2260	3040	1640	2340	2318.90	1.59	0	2639	2416	2377	2316	2277	2216	2397	2297	30	700	100	1400	5	1	29913930	694	17.06	3.67	12	0.23	136.00	632.00	4815	20230526	-51.82	1750	20230427	32.57	4815	-51.82	20230526	1750	32.57	20230427	4815	-51.82	20230526	1750	32.57	20230427	0.03	N	388790	100	29 억		474163	N	N	0	N	00	N
140	20230807	141036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-5	5	-0.21	142550235	61493	69.52	2380	2380	2260	3040	1640	2340	2318.15	1.59	0	2243	2416	2377	2316	2277	2216	2397	2297	30	700	100	1400	5	1	29913930	698	17.17	3.69	12	0.21	136.00	632.00	4815	20230526	-51.51	1750	20230427	33.43	4815	-51.51	20230526	1750	33.43	20230427	4815	-51.51	20230526	1750	33.43	20230427	0.03	N	388790	100	29 억		474163	N	N	0	N	00	N
141	20230807	131023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	10	2	0.43	132010165	56974	64.41	2380	2380	2260	3040	1640	2340	2317.02	1.59	0	1933	2416	2377	2316	2277	2216	2397	2297	30	700	100	1400	5	1	29913930	703	17.28	3.72	12	0.19	136.00	632.00	4815	20230526	-51.19	1750	20230427	34.29	4815	-51.19	20230526	1750	34.29	20230427	4815	-51.19	20230526	1750	34.29	20230427	0.03	N	388790	100	29 억		474163	N	N	0	N	00	N
142	20230807	121023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	20	2	0.85	107963080	46692	52.79	2380	2380	2260	3040	1640	2340	2312.24	1.59	0	-3803	2416	2377	2316	2277	2216	2397	2297	30	700	100	1400	5	1	29913930	706	17.35	3.73	12	0.16	136.00	632.00	4815	20230526	-50.99	1750	20230427	34.86	4815	-50.99	20230526	1750	34.86	20230427	4815	-50.99	20230526	1750	34.86	20230427	0.03	N	388790	100	29 억		474163	N	N	0	N	00	N
143	20230807	111014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	0	3	0.00	92918535	40296	45.56	2380	2380	2260	3040	1640	2340	2305.90	1.59	0	-7160	2416	2377	2316	2277	2216	2397	2297	30	700	100	1400	5	1	29913930	700	17.21	3.70	12	0.13	136.00	632.00	4815	20230526	-51.40	1750	20230427	33.71	4815	-51.40	20230526	1750	33.71	20230427	4815	-51.40	20230526	1750	33.71	20230427	0.03	N	388790	100	29 억		474163	N	N	0	N	00	N
144	20230807	101028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-20	5	-0.85	67450190	29285	33.11	2380	2380	2260	3040	1640	2340	2303.23	1.59	0	-8898	2416	2377	2316	2277	2216	2397	2297	30	700	100	1400	5	1	29913930	694	17.06	3.67	12	0.10	136.00	632.00	4815	20230526	-51.82	1750	20230427	32.57	4815	-51.82	20230526	1750	32.57	20230427	4815	-51.82	20230526	1750	32.57	20230427	0.03	N	388790	100	29 억		474163	N	N	0	N	00	N
145	20230807	091025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	-55	5	-2.35	42235450	18361	20.76	2380	2380	2260	3040	1640	2340	2300.28	1.59	0	-4534	2416	2377	2316	2277	2216	2397	2297	30	700	100	1400	5	1	29913930	684	16.80	3.62	12	0.06	136.00	632.00	4815	20230526	-52.54	1750	20230427	30.57	4815	-52.54	20230526	1750	30.57	20230427	4815	-52.54	20230526	1750	30.57	20230427	0.03	N	388790	100	29 억		474163	N	N	0	N	00	N
146	20230804	161018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	35	2	1.52	204470610	88363	60.70	2255	2355	2255	2995	1615	2305	2313.97	1.52	0	19296	2405	2355	2330	2280	2255	2342	2267	30	690	100	1380	5	1	29913930	700	17.21	3.70	12	0.30	136.00	632.00	4815	20230526	-51.40	1750	20230427	33.71	4815	-51.40	20230526	1750	33.71	20230427	4815	-51.40	20230526	1750	33.71	20230427	0.03	N	388790	100	29 억		454867	N	N	0	N	00	N
147	20230804	151017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	30	2	1.30	194740965	84207	57.84	2255	2345	2255	2995	1615	2305	2312.65	1.52	0	22285	2405	2355	2330	2280	2255	2342	2267	30	690	100	1380	5	1	29913930	698	17.17	3.69	12	0.28	136.00	632.00	4815	20230526	-51.51	1750	20230427	33.43	4815	-51.51	20230526	1750	33.43	20230427	4815	-51.51	20230526	1750	33.43	20230427	0.03	N	388790	100	29 억		454867	N	N	0	N	00	N
148	20230804	141032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	0	3	0.00	147009375	63723	43.77	2255	2345	2255	2995	1615	2305	2307.01	1.52	0	12095	2405	2355	2330	2280	2255	2342	2267	30	690	100	1380	5	1	29913930	690	16.95	3.65	12	0.21	136.00	632.00	4815	20230526	-52.13	1750	20230427	31.71	4815	-52.13	20230526	1750	31.71	20230427	4815	-52.13	20230526	1750	31.71	20230427	0.03	N	388790	100	29 억		454867	N	N	0	N	00	N
149	20230804	131015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	-10	5	-0.43	136278970	59063	40.57	2255	2345	2255	2995	1615	2305	2307.35	1.52	0	11622	2405	2355	2330	2280	2255	2342	2267	30	690	100	1380	5	1	29913930	687	16.88	3.63	12	0.20	136.00	632.00	4815	20230526	-52.34	1750	20230427	31.14	4815	-52.34	20230526	1750	31.14	20230427	4815	-52.34	20230526	1750	31.14	20230427	0.03	N	388790	100	29 억		454867	N	N	0	N	00	N
150	20230804	121008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2315	10	2	0.43	116187930	50311	34.56	2255	2345	2255	2995	1615	2305	2309.39	1.52	0	16064	2405	2355	2330	2280	2255	2342	2267	30	690	100	1380	5	1	29913930	693	17.02	3.66	12	0.17	136.00	632.00	4815	20230526	-51.92	1750	20230427	32.29	4815	-51.92	20230526	1750	32.29	20230427	4815	-51.92	20230526	1750	32.29	20230427	0.03	N	388790	100	29 억		454867	N	N	0	N	00	N
151	20230804	111022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	15	2	0.65	99490975	43100	29.61	2255	2345	2255	2995	1615	2305	2308.38	1.52	0	17685	2405	2355	2330	2280	2255	2342	2267	30	690	100	1380	5	1	29913930	694	17.06	3.67	12	0.14	136.00	632.00	4815	20230526	-51.82	1750	20230427	32.57	4815	-51.82	20230526	1750	32.57	20230427	4815	-51.82	20230526	1750	32.57	20230427	0.03	N	388790	100	29 억		454867	N	N	0	N	00	N
152	20230804	101003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	15	2	0.65	56425395	24552	16.86	2255	2345	2255	2995	1615	2305	2298.20	1.52	0	7170	2405	2355	2330	2280	2255	2342	2267	30	690	100	1380	5	1	29913930	694	17.06	3.67	12	0.08	136.00	632.00	4815	20230526	-51.82	1750	20230427	32.57	4815	-51.82	20230526	1750	32.57	20230427	4815	-51.82	20230526	1750	32.57	20230427	0.03	N	388790	100	29 억		454867	N	N	0	N	00	N
153	20230804	091004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	-30	5	-1.30	11581390	5096	3.50	2255	2345	2255	2995	1615	2305	2272.64	1.52	0	1070	2405	2355	2330	2280	2255	2342	2267	30	690	100	1380	5	1	29913930	681	16.73	3.60	12	0.02	136.00	632.00	4815	20230526	-52.75	1750	20230427	30.00	4815	-52.75	20230526	1750	30.00	20230427	4815	-52.75	20230526	1750	30.00	20230427	0.03	N	388790	100	29 억		454867	N	N	0	N	00	N
154	20230803	161009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-100	5	-4.16	334868360	144046	50.77	2380	2380	2305	3125	1685	2405	2324.79	1.54	0	-5377	2668	2536	2443	2311	2218	2490	2265	30	720	100	1440	5	1	29913930	690	16.95	3.65	12	0.48	136.00	632.00	4815	20230526	-52.13	1750	20230427	31.71	4815	-52.13	20230526	1750	31.71	20230427	4815	-52.13	20230526	1750	31.71	20230427	0.04	N	388790	100	29 억		460244	N	N	0	N	00	N
155	20230803	151014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	-80	5	-3.33	291361360	125219	44.14	2380	2380	2305	3125	1685	2405	2326.81	1.54	0	-7414	2668	2536	2443	2311	2218	2490	2265	30	720	100	1440	5	1	29913930	695	17.10	3.68	12	0.42	136.00	632.00	4815	20230526	-51.71	1750	20230427	32.86	4815	-51.71	20230526	1750	32.86	20230427	4815	-51.71	20230526	1750	32.86	20230427	0.04	N	388790	100	29 억		460244	N	N	0	N	00	N
156	20230803	141007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-85	5	-3.53	264481465	113619	40.05	2380	2380	2305	3125	1685	2405	2327.79	1.54	0	-7517	2668	2536	2443	2311	2218	2490	2265	30	720	100	1440	5	1	29913930	694	17.06	3.67	12	0.38	136.00	632.00	4815	20230526	-51.82	1750	20230427	32.57	4815	-51.82	20230526	1750	32.57	20230427	4815	-51.82	20230526	1750	32.57	20230427	0.04	N	388790	100	29 억		460244	N	N	0	N	00	N
157	20230803	131008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	-80	5	-3.33	230062655	98776	34.82	2380	2380	2305	3125	1685	2405	2329.14	1.54	0	-7366	2668	2536	2443	2311	2218	2490	2265	30	720	100	1440	5	1	29913930	695	17.10	3.68	12	0.33	136.00	632.00	4815	20230526	-51.71	1750	20230427	32.86	4815	-51.71	20230526	1750	32.86	20230427	4815	-51.71	20230526	1750	32.86	20230427	0.04	N	388790	100	29 억		460244	N	N	0	N	00	N
158	20230803	121015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	-65	5	-2.70	176965925	75907	26.76	2380	2380	2305	3125	1685	2405	2331.35	1.54	0	-11068	2668	2536	2443	2311	2218	2490	2265	30	720	100	1440	5	1	29913930	700	17.21	3.70	12	0.25	136.00	632.00	4815	20230526	-51.40	1750	20230427	33.71	4815	-51.40	20230526	1750	33.71	20230427	4815	-51.40	20230526	1750	33.71	20230427	0.04	N	388790	100	29 억		460244	N	N	0	N	00	N
159	20230803	111001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2330	-75	5	-3.12	137806755	59112	20.84	2380	2380	2305	3125	1685	2405	2331.28	1.54	0	-12104	2668	2536	2443	2311	2218	2490	2265	30	720	100	1440	5	1	29913930	697	17.13	3.69	12	0.20	136.00	632.00	4815	20230526	-51.61	1750	20230427	33.14	4815	-51.61	20230526	1750	33.14	20230427	4815	-51.61	20230526	1750	33.14	20230427	0.04	N	388790	100	29 억		460244	N	N	0	N	00	N
160	20230803	100959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-70	5	-2.91	93497285	40068	14.12	2380	2380	2305	3125	1685	2405	2333.47	1.54	0	-2738	2668	2536	2443	2311	2218	2490	2265	30	720	100	1440	5	1	29913930	698	17.17	3.69	12	0.13	136.00	632.00	4815	20230526	-51.51	1750	20230427	33.43	4815	-51.51	20230526	1750	33.43	20230427	4815	-51.51	20230526	1750	33.43	20230427	0.04	N	388790	100	29 억		460244	N	N	0	N	00	N
161	20230803	091001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2330	-75	5	-3.12	42555240	18259	6.44	2380	2380	2320	3125	1685	2405	2330.64	1.54	0	-820	2668	2536	2443	2311	2218	2490	2265	30	720	100	1440	5	1	29913930	697	17.13	3.69	12	0.06	136.00	632.00	4815	20230526	-51.61	1750	20230427	33.14	4815	-51.61	20230526	1750	33.14	20230427	4815	-51.61	20230526	1750	33.14	20230427	0.04	N	388790	100	29 억		460244	N	N	0	N	00	N
162	20230802	161008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	-80	5	-3.22	690141155	283406	122.73	2440	2575	2350	3230	1740	2485	2435.15	1.54	0	-59	2668	2576	2513	2421	2358	2545	2390	30	745	100	1490	5	1	29913930	719	17.68	3.81	12	0.95	136.00	632.00	4815	20230526	-50.05	1750	20230427	37.43	4815	-50.05	20230526	1750	37.43	20230427	4815	-50.05	20230526	1750	37.43	20230427	0.03	N	388790	100	29 억		460295	N	N	0	N	00	N
163	20230802	151021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	-125	5	-5.03	664309590	272608	118.05	2440	2575	2350	3230	1740	2485	2436.83	1.54	0	159	2668	2576	2513	2421	2358	2545	2390	30	745	100	1490	5	1	29913930	706	17.35	3.73	12	0.91	136.00	632.00	4815	20230526	-50.99	1750	20230427	34.86	4815	-50.99	20230526	1750	34.86	20230427	4815	-50.99	20230526	1750	34.86	20230427	0.03	N	388790	100	29 억		460295	N	N	0	N	00	N
164	20230802	141008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-70	5	-2.82	537101530	219129	94.89	2440	2575	2375	3230	1740	2485	2451.04	1.54	0	-19128	2668	2576	2513	2421	2358	2545	2390	30	745	100	1490	5	1	29913930	722	17.76	3.82	12	0.73	136.00	632.00	4815	20230526	-49.84	1750	20230427	38.00	4815	-49.84	20230526	1750	38.00	20230427	4815	-49.84	20230526	1750	38.00	20230427	0.03	N	388790	100	29 억		460295	N	N	0	N	00	N
165	20230802	131000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-45	5	-1.81	366507080	148165	64.16	2440	2575	2420	3230	1740	2485	2473.62	1.54	0	-40987	2668	2576	2513	2421	2358	2545	2390	30	745	100	1490	5	1	29913930	730	17.94	3.86	12	0.50	136.00	632.00	4815	20230526	-49.33	1750	20230427	39.43	4815	-49.33	20230526	1750	39.43	20230427	4815	-49.33	20230526	1750	39.43	20230427	0.03	N	388790	100	29 억		460295	N	N	0	N	00	N
166	20230802	120956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	-55	5	-2.21	334663540	135079	58.49	2440	2575	2425	3230	1740	2485	2477.53	1.54	0	-39838	2668	2576	2513	2421	2358	2545	2390	30	745	100	1490	5	1	29913930	727	17.87	3.84	12	0.45	136.00	632.00	4815	20230526	-49.53	1750	20230427	38.86	4815	-49.53	20230526	1750	38.86	20230427	4815	-49.53	20230526	1750	38.86	20230427	0.03	N	388790	100	29 억		460295	N	N	0	N	00	N
167	20230802	111000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	0	3	0.00	232626150	93468	40.48	2440	2575	2425	3230	1740	2485	2488.84	1.54	0	-27217	2668	2576	2513	2421	2358	2545	2390	30	745	100	1490	5	1	29913930	743	18.27	3.93	12	0.31	136.00	632.00	4815	20230526	-48.39	1750	20230427	42.00	4815	-48.39	20230526	1750	42.00	20230427	4815	-48.39	20230526	1750	42.00	20230427	0.03	N	388790	100	29 억		460295	N	N	0	N	00	N
168	20230802	101000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	35	2	1.41	142919595	57207	24.77	2440	2575	2425	3230	1740	2485	2498.34	1.54	0	-901	2668	2576	2513	2421	2358	2545	2390	30	745	100	1490	5	1	29913930	754	18.53	3.99	12	0.19	136.00	632.00	4815	20230526	-47.66	1750	20230427	44.00	4815	-47.66	20230526	1750	44.00	20230427	4815	-47.66	20230526	1750	44.00	20230427	0.03	N	388790	100	29 억		460295	N	N	0	N	00	N
169	20230802	090959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	-5	5	-0.20	38480605	15631	6.77	2440	2505	2425	3230	1740	2485	2461.47	1.54	0	-2035	2668	2576	2513	2421	2358	2545	2390	30	745	100	1490	5	1	29913930	742	18.24	3.92	12	0.05	136.00	632.00	4815	20230526	-48.49	1750	20230427	41.71	4815	-48.49	20230526	1750	41.71	20230427	4815	-48.49	20230526	1750	41.71	20230427	0.03	N	388790	100	29 억		460295	N	N	0	N	00	N
170	20230801	160958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-85	5	-3.31	569829430	228678	107.48	2590	2605	2450	3340	1800	2570	2491.84	1.77	0	-69037	2696	2632	2536	2472	2376	2665	2505	30	770	100	1540	5	1	29913930	743	18.27	3.93	12	0.76	136.00	632.00	4815	20230526	-48.39	1750	20230427	42.00	4815	-48.39	20230526	1750	42.00	20230427	4815	-48.39	20230526	1750	42.00	20230427	0.03	N	388790	100	29 억		530445	N	N	0	N	00	N
171	20230801	150954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-60	5	-2.33	551114025	221179	103.95	2590	2605	2450	3340	1800	2570	2491.71	1.77	0	-68957	2696	2632	2536	2472	2376	2665	2505	30	770	100	1540	5	1	29913930	751	18.46	3.97	12	0.74	136.00	632.00	4815	20230526	-47.87	1750	20230427	43.43	4815	-47.87	20230526	1750	43.43	20230427	4815	-47.87	20230526	1750	43.43	20230427	0.03	N	388790	100	29 억		530445	N	N	0	N	00	N
172	20230801	141012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	-100	5	-3.89	472183660	189408	89.02	2590	2605	2450	3340	1800	2570	2492.94	1.77	0	-60066	2696	2632	2536	2472	2376	2665	2505	30	770	100	1540	5	1	29913930	739	18.16	3.91	12	0.63	136.00	632.00	4815	20230526	-48.70	1750	20230427	41.14	4815	-48.70	20230526	1750	41.14	20230427	4815	-48.70	20230526	1750	41.14	20230427	0.03	N	388790	100	29 억		530445	N	N	0	N	00	N
173	20230801	130949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	-90	5	-3.50	334010665	133313	62.66	2590	2605	2480	3340	1800	2570	2505.46	1.77	0	-51192	2696	2632	2536	2472	2376	2665	2505	30	770	100	1540	5	1	29913930	742	18.24	3.92	12	0.45	136.00	632.00	4815	20230526	-48.49	1750	20230427	41.71	4815	-48.49	20230526	1750	41.71	20230427	4815	-48.49	20230526	1750	41.71	20230427	0.03	N	388790	100	29 억		530445	N	N	0	N	00	N
174	20230801	120950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	-70	5	-2.72	278272950	110929	52.14	2590	2605	2480	3340	1800	2570	2508.57	1.77	0	-44933	2696	2632	2536	2472	2376	2665	2505	30	770	100	1540	5	1	29913930	748	18.38	3.96	12	0.37	136.00	632.00	4815	20230526	-48.08	1750	20230427	42.86	4815	-48.08	20230526	1750	42.86	20230427	4815	-48.08	20230526	1750	42.86	20230427	0.03	N	388790	100	29 억		530445	N	N	0	N	00	N
175	20230801	110945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	-75	5	-2.92	226759775	90287	42.44	2590	2605	2480	3340	1800	2570	2511.54	1.77	0	-31635	2696	2632	2536	2472	2376	2665	2505	30	770	100	1540	5	1	29913930	746	18.35	3.95	12	0.30	136.00	632.00	4815	20230526	-48.18	1750	20230427	42.57	4815	-48.18	20230526	1750	42.57	20230427	4815	-48.18	20230526	1750	42.57	20230427	0.03	N	388790	100	29 억		530445	N	N	0	N	00	N
176	20230801	100952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-60	5	-2.33	118699275	47045	22.11	2590	2605	2500	3340	1800	2570	2523.10	1.77	0	-20460	2696	2632	2536	2472	2376	2665	2505	30	770	100	1540	5	1	29913930	751	18.46	3.97	12	0.16	136.00	632.00	4815	20230526	-47.87	1750	20230427	43.43	4815	-47.87	20230526	1750	43.43	20230427	4815	-47.87	20230526	1750	43.43	20230427	0.03	N	388790	100	29 억		530445	N	N	0	N	00	N
177	20230801	090944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-50	5	-1.95	23925345	9327	4.38	2590	2605	2515	3340	1800	2570	2565.17	1.77	0	-5492	2696	2632	2536	2472	2376	2665	2505	30	770	100	1540	5	1	29913930	754	18.53	3.99	12	0.03	136.00	632.00	4815	20230526	-47.66	1750	20230427	44.00	4815	-47.66	20230526	1750	44.00	20230427	4815	-47.66	20230526	1750	44.00	20230427	0.03	N	388790	100	29 억		530445	N	N	0	N	00	N