KissMeData/038950/price/prices-20230901.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	20230927	160441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	40	2	0.78	136060040	25979	135.35	5200	5330	5160	6700	3620	5160	5237.31	2.23	0	-580	5333	5246	5163	5076	4993	5205	5035	51	1540	500	3300	10	1	10210765	531	-28.89	0.53	12	0.25	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.63	N	038950	500	51 억		227515	N	N	0	N	00	N
3	20230927	150443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	110	2	2.13	118785440	22667	118.09	5200	5330	5160	6700	3620	5160	5240.46	2.23	0	-672	5333	5246	5163	5076	4993	5205	5035	51	1540	500	3300	10	1	10210765	538	-29.28	0.54	12	0.22	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.63	N	038950	500	51 억		227515	N	N	0	N	00	N
4	20230927	140443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5240	80	2	1.55	108953960	20797	108.35	5200	5330	5160	6700	3620	5160	5238.93	2.23	0	-673	5333	5246	5163	5076	4993	5205	5035	51	1540	500	3300	10	1	10210765	535	-29.11	0.53	12	0.20	-180.00	9845.00	6730	20230223	-22.14	4180	20221013	25.36	6730	-22.14	20230223	4290	22.14	20230103	6730	-22.14	20230223	4180	25.36	20221013	1.63	N	038950	500	51 억		227515	N	N	0	N	00	N
5	20230927	130438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	100	2	1.94	102429150	19556	101.89	5200	5330	5160	6700	3620	5160	5237.74	2.23	0	-683	5333	5246	5163	5076	4993	5205	5035	51	1540	500	3300	10	1	10210765	537	-29.22	0.53	12	0.19	-180.00	9845.00	6730	20230223	-21.84	4180	20221013	25.84	6730	-21.84	20230223	4290	22.61	20230103	6730	-21.84	20230223	4180	25.84	20221013	1.63	N	038950	500	51 억		227515	N	N	0	N	00	N
6	20230927	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	100	2	1.94	94474760	18045	94.01	5200	5330	5160	6700	3620	5160	5235.51	2.23	0	-613	5333	5246	5163	5076	4993	5205	5035	51	1540	500	3300	10	1	10210765	537	-29.22	0.53	12	0.18	-180.00	9845.00	6730	20230223	-21.84	4180	20221013	25.84	6730	-21.84	20230223	4290	22.61	20230103	6730	-21.84	20230223	4180	25.84	20221013	1.63	N	038950	500	51 억		227515	N	N	0	N	00	N
7	20230927	110442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	70	2	1.36	82310780	15727	81.94	5200	5330	5160	6700	3620	5160	5233.72	2.23	0	-337	5333	5246	5163	5076	4993	5205	5035	51	1540	500	3300	10	1	10210765	534	-29.06	0.53	12	0.15	-180.00	9845.00	6730	20230223	-22.29	4180	20221013	25.12	6730	-22.29	20230223	4290	21.91	20230103	6730	-22.29	20230223	4180	25.12	20221013	1.63	N	038950	500	51 억		227515	N	N	0	N	00	N
8	20230927	100438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	30	2	0.58	69689580	13309	69.34	5200	5330	5160	6700	3620	5160	5236.27	2.23	0	-192	5333	5246	5163	5076	4993	5205	5035	51	1540	500	3300	10	1	10210765	530	-28.83	0.53	12	0.13	-180.00	9845.00	6730	20230223	-22.88	4180	20221013	24.16	6730	-22.88	20230223	4290	20.98	20230103	6730	-22.88	20230223	4180	24.16	20221013	1.63	N	038950	500	51 억		227515	N	N	0	N	00	N
9	20230927	090445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	110	2	2.13	14986070	2857	14.88	5200	5330	5160	6700	3620	5160	5245.39	2.23	0	-1014	5333	5246	5163	5076	4993	5205	5035	51	1540	500	3300	10	1	10210765	538	-29.28	0.54	12	0.03	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.63	N	038950	500	51 억		227515	N	N	0	N	00	N
10	20230926	160438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	-90	5	-1.71	99106930	19194	64.77	5250	5250	5080	6820	3680	5250	5163.43	2.30	0	-7311	5483	5366	5263	5146	5043	5425	5205	51	1570	500	3360	10	1	10210765	527	-28.67	0.52	12	0.19	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.62	N	038950	500	51 억		234852	N	N	0	N	00	N
11	20230926	150441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	-40	5	-0.76	95224530	18443	62.24	5250	5250	5080	6820	3680	5250	5163.18	2.30	0	-7315	5483	5366	5263	5146	5043	5425	5205	51	1570	500	3360	10	1	10210765	532	-28.94	0.53	12	0.18	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.62	N	038950	500	51 억		234852	N	N	0	N	00	N
12	20230926	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	-70	5	-1.33	88698970	17184	57.99	5250	5250	5080	6820	3680	5250	5161.72	2.30	0	-7043	5483	5366	5263	5146	5043	5425	5205	51	1570	500	3360	10	1	10210765	529	-28.78	0.53	12	0.17	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.62	N	038950	500	51 억		234852	N	N	0	N	00	N
13	20230926	130436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	-40	5	-0.76	80560500	15616	52.70	5250	5250	5080	6820	3680	5250	5158.84	2.30	0	-5854	5483	5366	5263	5146	5043	5425	5205	51	1570	500	3360	10	1	10210765	532	-28.94	0.53	12	0.15	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.62	N	038950	500	51 억		234852	N	N	0	N	00	N
14	20230926	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	-60	5	-1.14	80028590	15514	52.36	5250	5250	5080	6820	3680	5250	5158.48	2.30	0	-5798	5483	5366	5263	5146	5043	5425	5205	51	1570	500	3360	10	1	10210765	530	-28.83	0.53	12	0.15	-180.00	9845.00	6730	20230223	-22.88	4180	20221013	24.16	6730	-22.88	20230223	4290	20.98	20230103	6730	-22.88	20230223	4180	24.16	20221013	1.62	N	038950	500	51 억		234852	N	N	0	N	00	N
15	20230926	110438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	-80	5	-1.52	43226270	8411	28.38	5250	5250	5080	6820	3680	5250	5139.25	2.30	0	-460	5483	5366	5263	5146	5043	5425	5205	51	1570	500	3360	10	1	10210765	528	-28.72	0.53	12	0.08	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.62	N	038950	500	51 억		234852	N	N	0	N	00	N
16	20230926	100436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5110	-140	5	-2.67	20233450	3913	13.21	5250	5250	5110	6820	3680	5250	5170.83	2.30	0	-515	5483	5366	5263	5146	5043	5425	5205	51	1570	500	3360	10	1	10210765	522	-28.39	0.52	12	0.04	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.62	N	038950	500	51 억		234852	N	N	0	N	00	N
17	20230926	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5240	-10	5	-0.19	2622290	500	1.69	5250	5250	5240	6820	3680	5250	5244.58	2.30	0	-63	5483	5366	5263	5146	5043	5425	5205	51	1570	500	3360	10	1	10210765	535	-29.11	0.53	12	0.00	-180.00	9845.00	6730	20230223	-22.14	4180	20221013	25.36	6730	-22.14	20230223	4290	22.14	20230103	6730	-22.14	20230223	4180	25.36	20221013	1.62	N	038950	500	51 억		234852	N	N	0	N	00	N
18	20230925	160437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	-20	5	-0.38	151400020	28615	77.10	5190	5380	5160	6850	3690	5270	5290.93	2.34	0	-3893	5576	5422	5226	5072	4876	5500	5150	51	1580	500	3370	10	1	10210765	536	-29.17	0.53	12	0.28	-180.00	9845.00	6730	20230223	-21.99	4180	20221013	25.60	6730	-21.99	20230223	4290	22.38	20230103	6730	-21.99	20230223	4180	25.60	20221013	1.62	N	038950	500	51 억		238747	N	N	0	N	00	N
19	20230925	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	-90	5	-1.71	146444740	27659	74.53	5190	5380	5180	6850	3690	5270	5294.65	2.34	0	-3867	5576	5422	5226	5072	4876	5500	5150	51	1580	500	3370	10	1	10210765	529	-28.78	0.53	12	0.27	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.62	N	038950	500	51 억		238747	N	N	0	N	00	N
20	20230925	140432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5240	-30	5	-0.57	136860900	25816	69.56	5190	5380	5190	6850	3690	5270	5301.40	2.34	0	-3433	5576	5422	5226	5072	4876	5500	5150	51	1580	500	3370	10	1	10210765	535	-29.11	0.53	12	0.25	-180.00	9845.00	6730	20230223	-22.14	4180	20221013	25.36	6730	-22.14	20230223	4290	22.14	20230103	6730	-22.14	20230223	4180	25.36	20221013	1.62	N	038950	500	51 억		238747	N	N	0	N	00	N
21	20230925	130434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	-10	5	-0.19	126177730	23772	64.05	5190	5380	5190	6850	3690	5270	5307.83	2.34	0	-3052	5576	5422	5226	5072	4876	5500	5150	51	1580	500	3370	10	1	10210765	537	-29.22	0.53	12	0.23	-180.00	9845.00	6730	20230223	-21.84	4180	20221013	25.84	6730	-21.84	20230223	4290	22.61	20230103	6730	-21.84	20230223	4180	25.84	20221013	1.62	N	038950	500	51 억		238747	N	N	0	N	00	N
22	20230925	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	0	3	0.00	118835790	22375	60.29	5190	5380	5190	6850	3690	5270	5311.10	2.34	0	-2324	5576	5422	5226	5072	4876	5500	5150	51	1580	500	3370	10	1	10210765	538	-29.28	0.54	12	0.22	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.62	N	038950	500	51 억		238747	N	N	0	N	00	N
23	20230925	110433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5280	10	2	0.19	109467560	20594	55.49	5190	5380	5190	6850	3690	5270	5315.51	2.34	0	-1743	5576	5422	5226	5072	4876	5500	5150	51	1580	500	3370	10	1	10210765	539	-29.33	0.54	12	0.20	-180.00	9845.00	6730	20230223	-21.55	4180	20221013	26.32	6730	-21.55	20230223	4290	23.08	20230103	6730	-21.55	20230223	4180	26.32	20221013	1.62	N	038950	500	51 억		238747	N	N	0	N	00	N
24	20230925	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5330	60	2	1.14	84760470	15924	42.91	5190	5380	5190	6850	3690	5270	5322.81	2.34	0	-782	5576	5422	5226	5072	4876	5500	5150	51	1580	500	3370	10	1	10210765	544	-29.61	0.54	12	0.16	-180.00	9845.00	6730	20230223	-20.80	4180	20221013	27.51	6730	-20.80	20230223	4290	24.24	20230103	6730	-20.80	20230223	4180	27.51	20221013	1.62	N	038950	500	51 억		238747	N	N	0	N	00	N
25	20230925	090435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	0	3	0.00	6363430	1225	3.30	5190	5270	5190	6850	3690	5270	5194.64	2.34	0	-169	5576	5422	5226	5072	4876	5500	5150	51	1580	500	3370	10	1	10210765	538	-29.28	0.54	12	0.01	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.62	N	038950	500	51 억		238747	N	N	0	N	00	N
26	20230922	160449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	80	2	1.54	190279130	36547	194.52	5160	5380	5030	6740	3640	5190	5206.30	2.38	0	-3815	5376	5282	5186	5092	4996	5330	5140	51	1550	500	3320	10	1	10210765	538	-29.28	0.54	12	0.36	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.62	N	038950	500	51 억		242607	N	N	0	N	00	N
27	20230922	150446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	70	2	1.35	177288590	34076	181.37	5160	5380	5030	6740	3640	5190	5202.74	2.38	0	-3831	5376	5282	5186	5092	4996	5330	5140	51	1550	500	3320	10	1	10210765	537	-29.22	0.53	12	0.33	-180.00	9845.00	6730	20230223	-21.84	4180	20221013	25.84	6730	-21.84	20230223	4290	22.61	20230103	6730	-21.84	20230223	4180	25.84	20221013	1.62	N	038950	500	51 억		242607	N	N	0	N	00	N
28	20230922	140447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	60	2	1.16	164069040	31556	167.96	5160	5380	5030	6740	3640	5190	5199.30	2.38	0	-3692	5376	5282	5186	5092	4996	5330	5140	51	1550	500	3320	10	1	10210765	536	-29.17	0.53	12	0.31	-180.00	9845.00	6730	20230223	-21.99	4180	20221013	25.60	6730	-21.99	20230223	4290	22.38	20230103	6730	-21.99	20230223	4180	25.60	20221013	1.62	N	038950	500	51 억		242607	N	N	0	N	00	N
29	20230922	130421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	70	2	1.35	150509020	28967	154.18	5160	5380	5030	6740	3640	5190	5195.88	2.38	0	-3393	5376	5282	5186	5092	4996	5330	5140	51	1550	500	3320	10	1	10210765	537	-29.22	0.53	12	0.28	-180.00	9845.00	6730	20230223	-21.84	4180	20221013	25.84	6730	-21.84	20230223	4290	22.61	20230103	6730	-21.84	20230223	4180	25.84	20221013	1.62	N	038950	500	51 억		242607	N	N	0	N	00	N
30	20230922	120418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	20	2	0.39	77661890	15238	81.10	5160	5220	5030	6740	3640	5190	5096.59	2.38	0	-1634	5376	5282	5186	5092	4996	5330	5140	51	1550	500	3320	10	1	10210765	532	-28.94	0.53	12	0.15	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.62	N	038950	500	51 억		242607	N	N	0	N	00	N
31	20230922	110418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	-70	5	-1.35	64444900	12689	67.54	5160	5160	5030	6740	3640	5190	5078.80	2.38	0	-867	5376	5282	5186	5092	4996	5330	5140	51	1550	500	3320	10	1	10210765	523	-28.44	0.52	12	0.12	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.62	N	038950	500	51 억		242607	N	N	0	N	00	N
32	20230922	100419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	-150	5	-2.89	50857730	10018	53.32	5160	5160	5030	6740	3640	5190	5076.64	2.38	0	84	5376	5282	5186	5092	4996	5330	5140	51	1550	500	3320	10	1	10210765	515	-28.00	0.51	12	0.10	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4180	20.57	20221013	1.62	N	038950	500	51 억		242607	N	N	0	N	00	N
33	20230922	090414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	-90	5	-1.73	2304630	450	2.40	5160	5160	5090	6740	3640	5190	5121.40	2.38	0	172	5376	5282	5186	5092	4996	5330	5140	51	1550	500	3320	10	1	10210765	521	-28.33	0.52	12	0.00	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4180	22.01	20221013	1.62	N	038950	500	51 억		242607	N	N	0	N	00	N
34	20230921	160420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	30	2	0.58	94290690	18119	137.66	5160	5280	5090	6700	3620	5160	5203.97	2.40	0	-2128	5273	5216	5163	5106	5053	5215	5105	51	1540	500	3300	10	1	10210765	530	-28.83	0.53	12	0.18	-180.00	9845.00	6730	20230223	-22.88	4180	20221013	24.16	6730	-22.88	20230223	4290	20.98	20230103	6730	-22.88	20230223	4180	24.16	20221013	1.64	N	038950	500	51 억		244706	N	N	0	N	00	N
35	20230921	150414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	20	2	0.39	91176560	17516	133.08	5160	5280	5090	6700	3620	5160	5205.33	2.40	0	-2088	5273	5216	5163	5106	5053	5215	5105	51	1540	500	3300	10	1	10210765	529	-28.78	0.53	12	0.17	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.64	N	038950	500	51 억		244706	N	N	0	N	00	N
36	20230921	140417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	40	2	0.78	83741030	16078	122.15	5160	5280	5090	6700	3620	5160	5208.42	2.40	0	-1578	5273	5216	5163	5106	5053	5215	5105	51	1540	500	3300	10	1	10210765	531	-28.89	0.53	12	0.16	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.64	N	038950	500	51 억		244706	N	N	0	N	00	N
37	20230921	130413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	30	2	0.58	79849260	15329	116.46	5160	5280	5090	6700	3620	5160	5209.03	2.40	0	-1481	5273	5216	5163	5106	5053	5215	5105	51	1540	500	3300	10	1	10210765	530	-28.83	0.53	12	0.15	-180.00	9845.00	6730	20230223	-22.88	4180	20221013	24.16	6730	-22.88	20230223	4290	20.98	20230103	6730	-22.88	20230223	4180	24.16	20221013	1.64	N	038950	500	51 억		244706	N	N	0	N	00	N
38	20230921	120411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	40	2	0.78	67864810	13024	98.95	5160	5280	5090	6700	3620	5160	5210.75	2.40	0	-51	5273	5216	5163	5106	5053	5215	5105	51	1540	500	3300	10	1	10210765	531	-28.89	0.53	12	0.13	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.64	N	038950	500	51 억		244706	N	N	0	N	00	N
39	20230921	110420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	40	2	0.78	63001690	12087	91.83	5160	5280	5090	6700	3620	5160	5212.35	2.40	0	282	5273	5216	5163	5106	5053	5215	5105	51	1540	500	3300	10	1	10210765	531	-28.89	0.53	12	0.12	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.64	N	038950	500	51 억		244706	N	N	0	N	00	N
40	20230921	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5240	80	2	1.55	40163570	7721	58.66	5160	5270	5090	6700	3620	5160	5201.86	2.40	0	2010	5273	5216	5163	5106	5053	5215	5105	51	1540	500	3300	10	1	10210765	535	-29.11	0.53	12	0.08	-180.00	9845.00	6730	20230223	-22.14	4180	20221013	25.36	6730	-22.14	20230223	4290	22.14	20230103	6730	-22.14	20230223	4180	25.36	20221013	1.64	N	038950	500	51 억		244706	N	N	0	N	00	N
41	20230921	090418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	10	2	0.19	1840250	358	2.72	5160	5170	5090	6700	3620	5160	5140.36	2.40	0	-7	5273	5216	5163	5106	5053	5215	5105	51	1540	500	3300	10	1	10210765	528	-28.72	0.53	12	0.00	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.64	N	038950	500	51 억		244706	N	N	0	N	00	N
42	20230920	160418	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5160	0	3	0.00	67864710	13162	49.99	5160	5220	5110	6700	3620	5160	5156.11	2.39	0	1096	5433	5296	5173	5036	4913	5365	5105	51	1540	500	3300	10	1	10210765	527	-28.67	0.52	12	0.13	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.67	N	038950	500	51 억		243679	N	N	0	N	00	N
43	20230920	150408	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5200	40	2	0.78	62129820	12045	45.75	5160	5220	5110	6700	3620	5160	5158.14	2.39	0	1398	5433	5296	5173	5036	4913	5365	5105	51	1540	500	3300	10	1	10210765	531	-28.89	0.53	12	0.12	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.67	N	038950	500	51 억		243679	N	N	0	N	00	N
44	20230920	140411	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5210	50	2	0.97	51000610	9892	37.57	5160	5210	5110	6700	3620	5160	5155.74	2.39	0	1125	5433	5296	5173	5036	4913	5365	5105	51	1540	500	3300	10	1	10210765	532	-28.94	0.53	12	0.10	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.67	N	038950	500	51 억		243679	N	N	0	N	00	N
45	20230920	130411	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5210	50	2	0.97	47555860	9230	35.06	5160	5210	5110	6700	3620	5160	5152.31	2.39	0	1145	5433	5296	5173	5036	4913	5365	5105	51	1540	500	3300	10	1	10210765	532	-28.94	0.53	12	0.09	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.67	N	038950	500	51 억		243679	N	N	0	N	00	N
46	20230920	120409	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5150	-10	5	-0.19	40687390	7904	30.02	5160	5210	5110	6700	3620	5160	5147.70	2.39	0	1265	5433	5296	5173	5036	4913	5365	5105	51	1540	500	3300	10	1	10210765	526	-28.61	0.52	12	0.08	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.67	N	038950	500	51 억		243679	N	N	0	N	00	N
47	20230920	110414	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5140	-20	5	-0.39	23096100	4472	16.99	5160	5210	5120	6700	3620	5160	5164.60	2.39	0	694	5433	5296	5173	5036	4913	5365	5105	51	1540	500	3300	10	1	10210765	525	-28.56	0.52	12	0.04	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4180	22.97	20221013	1.67	N	038950	500	51 억		243679	N	N	0	N	00	N
48	20230920	100405	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5210	50	2	0.97	9066810	1761	6.69	5160	5210	5120	6700	3620	5160	5148.67	2.39	0	650	5433	5296	5173	5036	4913	5365	5105	51	1540	500	3300	10	1	10210765	532	-28.94	0.53	12	0.02	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.67	N	038950	500	51 억		243679	N	N	0	N	00	N
49	20230920	090410	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5160	0	3	0.00	672560	131	0.50	5160	5160	5120	6700	3620	5160	5134.05	2.39	0	74	5433	5296	5173	5036	4913	5365	5105	51	1540	500	3300	10	1	10210765	527	-28.67	0.52	12	0.00	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.67	N	038950	500	51 억		243679	N	N	0	N	00	N
50	20230919	160407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	0	3	0.00	137404570	26325	200.19	5140	5310	5050	6700	3620	5160	5219.55	2.39	0	239	5333	5246	5193	5106	5053	5220	5080	51	1540	500	3300	10	1	10210765	527	-28.67	0.52	12	0.26	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.66	N	038950	500	51 억		243677	N	N	0	N	00	N
51	20230919	150407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	30	2	0.58	129178280	24735	188.10	5140	5310	5050	6700	3620	5160	5222.49	2.39	0	464	5333	5246	5193	5106	5053	5220	5080	51	1540	500	3300	10	1	10210765	530	-28.83	0.53	12	0.24	-180.00	9845.00	6730	20230223	-22.88	4180	20221013	24.16	6730	-22.88	20230223	4290	20.98	20230103	6730	-22.88	20230223	4180	24.16	20221013	1.66	N	038950	500	51 억		243677	N	N	0	N	00	N
52	20230919	140406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	60	2	1.16	90118560	17144	130.37	5140	5310	5140	6700	3620	5160	5256.57	2.39	0	359	5333	5246	5193	5106	5053	5220	5080	51	1540	500	3300	10	1	10210765	533	-29.00	0.53	12	0.17	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.66	N	038950	500	51 억		243677	N	N	0	N	00	N
53	20230919	130401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	50	2	0.97	86081100	16369	124.48	5140	5310	5140	6700	3620	5160	5258.79	2.39	0	360	5333	5246	5193	5106	5053	5220	5080	51	1540	500	3300	10	1	10210765	532	-28.94	0.53	12	0.16	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.66	N	038950	500	51 억		243677	N	N	0	N	00	N
54	20230919	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5280	120	2	2.33	69911370	13282	101.00	5140	5310	5140	6700	3620	5160	5263.62	2.39	0	-20	5333	5246	5193	5106	5053	5220	5080	51	1540	500	3300	10	1	10210765	539	-29.33	0.54	12	0.13	-180.00	9845.00	6730	20230223	-21.55	4180	20221013	26.32	6730	-21.55	20230223	4290	23.08	20230103	6730	-21.55	20230223	4180	26.32	20221013	1.66	N	038950	500	51 억		243677	N	N	0	N	00	N
55	20230919	110412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	130	2	2.52	67978700	12915	98.21	5140	5310	5140	6700	3620	5160	5263.55	2.39	0	225	5333	5246	5193	5106	5053	5220	5080	51	1540	500	3300	10	1	10210765	540	-29.39	0.54	12	0.13	-180.00	9845.00	6730	20230223	-21.40	4180	20221013	26.56	6730	-21.40	20230223	4290	23.31	20230103	6730	-21.40	20230223	4180	26.56	20221013	1.66	N	038950	500	51 억		243677	N	N	0	N	00	N
56	20230919	100408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	110	2	2.13	29026150	5536	42.10	5140	5280	5140	6700	3620	5160	5243.16	2.39	0	-41	5333	5246	5193	5106	5053	5220	5080	51	1540	500	3300	10	1	10210765	538	-29.28	0.54	12	0.05	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.66	N	038950	500	51 억		243677	N	N	0	N	00	N
57	20230919	090408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	0	3	0.00	874040	170	1.29	5140	5160	5140	6700	3620	5160	5141.41	2.39	0	34	5333	5246	5193	5106	5053	5220	5080	51	1540	500	3300	10	1	10210765	527	-28.67	0.52	12	0.00	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.66	N	038950	500	51 억		243677	N	N	0	N	00	N
58	20230918	160410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	-20	5	-0.39	68194380	13150	95.75	5280	5280	5140	6730	3630	5180	5186.13	2.39	0	277	5346	5262	5216	5132	5086	5240	5110	51	1550	500	3310	10	1	10210765	527	-28.67	0.52	12	0.13	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.66	N	038950	500	51 억		243793	N	N	0	N	00	N
59	20230918	150406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	50	2	0.97	53821940	10364	75.47	5280	5280	5150	6730	3630	5180	5193.17	2.39	0	266	5346	5262	5216	5132	5086	5240	5110	51	1550	500	3310	10	1	10210765	534	-29.06	0.53	12	0.10	-180.00	9845.00	6730	20230223	-22.29	4180	20221013	25.12	6730	-22.29	20230223	4290	21.91	20230103	6730	-22.29	20230223	4180	25.12	20221013	1.66	N	038950	500	51 억		243793	N	N	0	N	00	N
60	20230918	140417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	20	2	0.39	47728000	9189	66.91	5280	5280	5150	6730	3630	5180	5194.05	2.39	0	-161	5346	5262	5216	5132	5086	5240	5110	51	1550	500	3310	10	1	10210765	531	-28.89	0.53	12	0.09	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.66	N	038950	500	51 억		243793	N	N	0	N	00	N
61	20230918	130407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	30	2	0.58	40678440	7834	57.05	5280	5280	5150	6730	3630	5180	5192.56	2.39	0	-380	5346	5262	5216	5132	5086	5240	5110	51	1550	500	3310	10	1	10210765	532	-28.94	0.53	12	0.08	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.66	N	038950	500	51 억		243793	N	N	0	N	00	N
62	20230918	120408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	50	2	0.97	40443680	7789	56.72	5280	5280	5150	6730	3630	5180	5192.42	2.39	0	-380	5346	5262	5216	5132	5086	5240	5110	51	1550	500	3310	10	1	10210765	534	-29.06	0.53	12	0.08	-180.00	9845.00	6730	20230223	-22.29	4180	20221013	25.12	6730	-22.29	20230223	4290	21.91	20230103	6730	-22.29	20230223	4180	25.12	20221013	1.66	N	038950	500	51 억		243793	N	N	0	N	00	N
63	20230918	110410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	50	2	0.97	34174440	6588	47.97	5280	5280	5150	6730	3630	5180	5187.38	2.39	0	-33	5346	5262	5216	5132	5086	5240	5110	51	1550	500	3310	10	1	10210765	534	-29.06	0.53	12	0.06	-180.00	9845.00	6730	20230223	-22.29	4180	20221013	25.12	6730	-22.29	20230223	4290	21.91	20230103	6730	-22.29	20230223	4180	25.12	20221013	1.66	N	038950	500	51 억		243793	N	N	0	N	00	N
64	20230918	100404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5150	-30	5	-0.58	22697900	4377	31.87	5280	5280	5150	6730	3630	5180	5185.73	2.39	0	-68	5346	5262	5216	5132	5086	5240	5110	51	1550	500	3310	10	1	10210765	526	-28.61	0.52	12	0.04	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.66	N	038950	500	51 억		243793	N	N	0	N	00	N
65	20230918	090401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	0	3	0.00	5316700	1018	7.41	5280	5280	5180	6730	3630	5180	5222.99	2.39	0	-141	5346	5262	5216	5132	5086	5240	5110	51	1550	500	3310	10	1	10210765	529	-28.78	0.53	12	0.01	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.66	N	038950	500	51 억		243793	N	N	0	N	00	N
66	20230915	160406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	-40	5	-0.77	71819230	13732	112.26	5280	5300	5170	6780	3660	5220	5230.07	2.39	0	477	5406	5312	5236	5142	5066	5360	5190	51	1560	500	3340	10	1	10210765	529	-28.78	0.53	12	0.13	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.62	N	038950	500	51 억		243641	N	N	0	N	00	N
67	20230915	150407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	0	3	0.00	68584130	13108	107.16	5280	5300	5190	6780	3660	5220	5232.23	2.39	0	454	5406	5312	5236	5142	5066	5360	5190	51	1560	500	3340	10	1	10210765	533	-29.00	0.53	12	0.13	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.62	N	038950	500	51 억		243641	N	N	0	N	00	N
68	20230915	140405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	30	2	0.57	51532250	9834	80.40	5280	5300	5210	6780	3660	5220	5240.21	2.39	0	306	5406	5312	5236	5142	5066	5360	5190	51	1560	500	3340	10	1	10210765	536	-29.17	0.53	12	0.10	-180.00	9845.00	6730	20230223	-21.99	4180	20221013	25.60	6730	-21.99	20230223	4290	22.38	20230103	6730	-21.99	20230223	4180	25.60	20221013	1.62	N	038950	500	51 억		243641	N	N	0	N	00	N
69	20230915	130403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	0	3	0.00	45431050	8664	70.83	5280	5300	5220	6780	3660	5220	5243.66	2.39	0	-470	5406	5312	5236	5142	5066	5360	5190	51	1560	500	3340	10	1	10210765	533	-29.00	0.53	12	0.08	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.62	N	038950	500	51 억		243641	N	N	0	N	00	N
70	20230915	120409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	10	2	0.19	32562350	6209	50.76	5280	5300	5220	6780	3660	5220	5244.38	2.39	0	-404	5406	5312	5236	5142	5066	5360	5190	51	1560	500	3340	10	1	10210765	534	-29.06	0.53	12	0.06	-180.00	9845.00	6730	20230223	-22.29	4180	20221013	25.12	6730	-22.29	20230223	4290	21.91	20230103	6730	-22.29	20230223	4180	25.12	20221013	1.62	N	038950	500	51 억		243641	N	N	0	N	00	N
71	20230915	110408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5240	20	2	0.38	27750810	5290	43.25	5280	5300	5220	6780	3660	5220	5245.90	2.39	0	-281	5406	5312	5236	5142	5066	5360	5190	51	1560	500	3340	10	1	10210765	535	-29.11	0.53	12	0.05	-180.00	9845.00	6730	20230223	-22.14	4180	20221013	25.36	6730	-22.14	20230223	4290	22.14	20230103	6730	-22.14	20230223	4180	25.36	20221013	1.62	N	038950	500	51 억		243641	N	N	0	N	00	N
72	20230915	100409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	30	2	0.57	19518370	3720	30.41	5280	5300	5220	6780	3660	5220	5246.87	2.39	0	-363	5406	5312	5236	5142	5066	5360	5190	51	1560	500	3340	10	1	10210765	536	-29.17	0.53	12	0.04	-180.00	9845.00	6730	20230223	-21.99	4180	20221013	25.60	6730	-21.99	20230223	4290	22.38	20230103	6730	-21.99	20230223	4180	25.60	20221013	1.62	N	038950	500	51 억		243641	N	N	0	N	00	N
73	20230915	090402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5300	80	2	1.53	928360	176	1.44	5280	5300	5260	6780	3660	5220	5274.77	2.39	0	-7	5406	5312	5236	5142	5066	5360	5190	51	1560	500	3340	10	1	10210765	541	-29.44	0.54	12	0.00	-180.00	9845.00	6730	20230223	-21.25	4180	20221013	26.79	6730	-21.25	20230223	4290	23.54	20230103	6730	-21.25	20230223	4180	26.79	20221013	1.62	N	038950	500	51 억		243641	N	N	0	N	00	N
74	20230914	160407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	0	3	0.00	63895080	12232	29.89	5210	5330	5160	6780	3660	5220	5223.63	2.38	0	35	5513	5366	5233	5086	4953	5360	5080	51	1560	500	3340	10	1	10210765	533	-29.00	0.53	12	0.12	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.61	N	038950	500	51 억		243054	N	N	0	N	00	N
75	20230914	150359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	-20	5	-0.38	62731660	12009	29.34	5210	5330	5160	6780	3660	5220	5223.75	2.38	0	21	5513	5366	5233	5086	4953	5360	5080	51	1560	500	3340	10	1	10210765	531	-28.89	0.53	12	0.12	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.61	N	038950	500	51 억		243054	N	N	0	N	00	N
76	20230914	140359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	0	3	0.00	59145460	11320	27.66	5210	5330	5160	6780	3660	5220	5224.91	2.38	0	241	5513	5366	5233	5086	4953	5360	5080	51	1560	500	3340	10	1	10210765	533	-29.00	0.53	12	0.11	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.61	N	038950	500	51 억		243054	N	N	0	N	00	N
77	20230914	130357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5240	20	2	0.38	56190990	10753	26.27	5210	5330	5160	6780	3660	5220	5225.66	2.38	0	249	5513	5366	5233	5086	4953	5360	5080	51	1560	500	3340	10	1	10210765	535	-29.11	0.53	12	0.11	-180.00	9845.00	6730	20230223	-22.14	4180	20221013	25.36	6730	-22.14	20230223	4290	22.14	20230103	6730	-22.14	20230223	4180	25.36	20221013	1.61	N	038950	500	51 억		243054	N	N	0	N	00	N
78	20230914	120406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	50	2	0.96	48391240	9251	22.60	5210	5330	5160	6780	3660	5220	5231.04	2.38	0	29	5513	5366	5233	5086	4953	5360	5080	51	1560	500	3340	10	1	10210765	538	-29.28	0.54	12	0.09	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.61	N	038950	500	51 억		243054	N	N	0	N	00	N
79	20230914	110401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	0	3	0.00	40012750	7652	18.70	5210	5330	5160	6780	3660	5220	5229.18	2.38	0	298	5513	5366	5233	5086	4953	5360	5080	51	1560	500	3340	10	1	10210765	533	-29.00	0.53	12	0.07	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.61	N	038950	500	51 억		243054	N	N	0	N	00	N
80	20230914	100355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	40	2	0.77	26371570	5032	12.29	5210	5330	5210	6780	3660	5220	5241.21	2.38	0	236	5513	5366	5233	5086	4953	5360	5080	51	1560	500	3340	10	1	10210765	537	-29.22	0.53	12	0.05	-180.00	9845.00	6730	20230223	-21.84	4180	20221013	25.84	6730	-21.84	20230223	4290	22.61	20230103	6730	-21.84	20230223	4180	25.84	20221013	1.61	N	038950	500	51 억		243054	N	N	0	N	00	N
81	20230914	090403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	10	2	0.19	2341410	449	1.10	5210	5230	5210	6780	3660	5220	5213.15	2.38	0	69	5513	5366	5233	5086	4953	5360	5080	51	1560	500	3340	10	1	10210765	534	-29.06	0.53	12	0.00	-180.00	9845.00	6730	20230223	-22.29	4180	20221013	25.12	6730	-22.29	20230223	4290	21.91	20230103	6730	-22.29	20230223	4180	25.12	20221013	1.61	N	038950	500	51 억		243054	N	N	0	N	00	N
82	20230913	160404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	-70	5	-1.32	214202140	40808	126.94	5220	5380	5100	6870	3710	5290	5249.23	2.44	0	-5546	5450	5370	5300	5220	5150	5410	5260	51	1580	500	3380	10	1	10210765	533	-29.00	0.53	12	0.40	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.57	N	038950	500	51 억		248767	N	N	0	N	00	N
83	20230913	150359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	-40	5	-0.76	208641780	39742	123.62	5220	5380	5100	6870	3710	5290	5249.91	2.44	0	-5520	5450	5370	5300	5220	5150	5410	5260	51	1580	500	3380	10	1	10210765	536	-29.17	0.53	12	0.39	-180.00	9845.00	6730	20230223	-21.99	4180	20221013	25.60	6730	-21.99	20230223	4290	22.38	20230103	6730	-21.99	20230223	4180	25.60	20221013	1.57	N	038950	500	51 억		248767	N	N	0	N	00	N
84	20230913	140402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5300	10	2	0.19	184080340	35078	109.11	5220	5380	5100	6870	3710	5290	5247.74	2.44	0	-5815	5450	5370	5300	5220	5150	5410	5260	51	1580	500	3380	10	1	10210765	541	-29.44	0.54	12	0.34	-180.00	9845.00	6730	20230223	-21.25	4180	20221013	26.79	6730	-21.25	20230223	4290	23.54	20230103	6730	-21.25	20230223	4180	26.79	20221013	1.57	N	038950	500	51 억		248767	N	N	0	N	00	N
85	20230913	130353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	-90	5	-1.70	132187140	25218	78.44	5220	5380	5100	6870	3710	5290	5241.78	2.44	0	-1185	5450	5370	5300	5220	5150	5410	5260	51	1580	500	3380	10	1	10210765	531	-28.89	0.53	12	0.25	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.57	N	038950	500	51 억		248767	N	N	0	N	00	N
86	20230913	120405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	-70	5	-1.32	114869490	21838	67.93	5220	5380	5110	6870	3710	5290	5260.07	2.44	0	-1178	5450	5370	5300	5220	5150	5410	5260	51	1580	500	3380	10	1	10210765	533	-29.00	0.53	12	0.21	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.57	N	038950	500	51 억		248767	N	N	0	N	00	N
87	20230913	110400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	-100	5	-1.89	112129510	21310	66.29	5220	5380	5110	6870	3710	5290	5261.82	2.44	0	-1066	5450	5370	5300	5220	5150	5410	5260	51	1580	500	3380	10	1	10210765	530	-28.83	0.53	12	0.21	-180.00	9845.00	6730	20230223	-22.88	4180	20221013	24.16	6730	-22.88	20230223	4290	20.98	20230103	6730	-22.88	20230223	4180	24.16	20221013	1.57	N	038950	500	51 억		248767	N	N	0	N	00	N
88	20230913	100356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	0	3	0.00	72755830	13732	42.71	5220	5380	5190	6870	3710	5290	5298.27	2.44	0	-894	5450	5370	5300	5220	5150	5410	5260	51	1580	500	3380	10	1	10210765	540	-29.39	0.54	12	0.13	-180.00	9845.00	6730	20230223	-21.40	4180	20221013	26.56	6730	-21.40	20230223	4290	23.31	20230103	6730	-21.40	20230223	4180	26.56	20221013	1.57	N	038950	500	51 억		248767	N	N	0	N	00	N
89	20230913	090354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	-30	5	-0.57	11188230	2141	6.66	5220	5260	5190	6870	3710	5290	5225.67	2.44	0	-283	5450	5370	5300	5220	5150	5410	5260	51	1580	500	3380	10	1	10210765	537	-29.22	0.53	12	0.02	-180.00	9845.00	6730	20230223	-21.84	4180	20221013	25.84	6730	-21.84	20230223	4290	22.61	20230103	6730	-21.84	20230223	4180	25.84	20221013	1.57	N	038950	500	51 억		248767	N	N	0	N	00	N
90	20230912	160351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	40	2	0.76	170289840	32129	226.77	5280	5380	5230	6820	3680	5250	5300.19	2.43	0	301	5350	5300	5240	5190	5130	5325	5215	51	1570	500	3360	10	1	10210765	540	-29.39	0.54	12	0.31	-180.00	9845.00	6730	20230223	-21.40	4180	20221013	26.56	6730	-21.40	20230223	4290	23.31	20230103	6730	-21.40	20230223	4180	26.56	20221013	1.58	N	038950	500	51 억		248509	N	N	0	N	00	N
91	20230912	150358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	0	3	0.00	146168320	27561	194.53	5280	5380	5230	6820	3680	5250	5303.45	2.43	0	475	5350	5300	5240	5190	5130	5325	5215	51	1570	500	3360	10	1	10210765	536	-29.17	0.53	12	0.27	-180.00	9845.00	6730	20230223	-21.99	4180	20221013	25.60	6730	-21.99	20230223	4290	22.38	20230103	6730	-21.99	20230223	4180	25.60	20221013	1.58	N	038950	500	51 억		248509	N	N	0	N	00	N
92	20230912	140357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5300	50	2	0.95	126321470	23776	167.81	5280	5380	5240	6820	3680	5250	5312.98	2.43	0	481	5350	5300	5240	5190	5130	5325	5215	51	1570	500	3360	10	1	10210765	541	-29.44	0.54	12	0.23	-180.00	9845.00	6730	20230223	-21.25	4180	20221013	26.79	6730	-21.25	20230223	4290	23.54	20230103	6730	-21.25	20230223	4180	26.79	20221013	1.58	N	038950	500	51 억		248509	N	N	0	N	00	N
93	20230912	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5310	60	2	1.14	113448740	21335	150.59	5280	5380	5240	6820	3680	5250	5317.49	2.43	0	553	5350	5300	5240	5190	5130	5325	5215	51	1570	500	3360	10	1	10210765	542	-29.50	0.54	12	0.21	-180.00	9845.00	6730	20230223	-21.10	4180	20221013	27.03	6730	-21.10	20230223	4290	23.78	20230103	6730	-21.10	20230223	4180	27.03	20221013	1.58	N	038950	500	51 억		248509	N	N	0	N	00	N
94	20230912	120349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5330	80	2	1.52	98935740	18595	131.25	5280	5380	5240	6820	3680	5250	5320.56	2.43	0	1220	5350	5300	5240	5190	5130	5325	5215	51	1570	500	3360	10	1	10210765	544	-29.61	0.54	12	0.18	-180.00	9845.00	6730	20230223	-20.80	4180	20221013	27.51	6730	-20.80	20230223	4290	24.24	20230103	6730	-20.80	20230223	4180	27.51	20221013	1.58	N	038950	500	51 억		248509	N	N	0	N	00	N
95	20230912	110354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5320	70	2	1.33	88363300	16611	117.24	5280	5380	5240	6820	3680	5250	5319.57	2.43	0	1259	5350	5300	5240	5190	5130	5325	5215	51	1570	500	3360	10	1	10210765	543	-29.56	0.54	12	0.16	-180.00	9845.00	6730	20230223	-20.95	4180	20221013	27.27	6730	-20.95	20230223	4290	24.01	20230103	6730	-20.95	20230223	4180	27.27	20221013	1.58	N	038950	500	51 억		248509	N	N	0	N	00	N
96	20230912	100353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	40	2	0.76	20376620	3858	27.23	5280	5300	5240	6820	3680	5250	5281.65	2.43	0	-12	5350	5300	5240	5190	5130	5325	5215	51	1570	500	3360	10	1	10210765	540	-29.39	0.54	12	0.04	-180.00	9845.00	6730	20230223	-21.40	4180	20221013	26.56	6730	-21.40	20230223	4290	23.31	20230103	6730	-21.40	20230223	4180	26.56	20221013	1.58	N	038950	500	51 억		248509	N	N	0	N	00	N
97	20230912	090356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5280	30	2	0.57	1758240	333	2.35	5280	5280	5280	6820	3680	5250	5280.00	2.43	0	-13	5350	5300	5240	5190	5130	5325	5215	51	1570	500	3360	10	1	10210765	539	-29.33	0.54	12	0.00	-180.00	9845.00	6730	20230223	-21.55	4180	20221013	26.32	6730	-21.55	20230223	4290	23.08	20230103	6730	-21.55	20230223	4180	26.32	20221013	1.58	N	038950	500	51 억		248509	N	N	0	N	00	N
98	20230911	160350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	70	2	1.35	74087630	14136	93.60	5180	5290	5180	6730	3630	5180	5241.04	2.45	0	-2056	5426	5302	5186	5062	4946	5365	5125	51	1550	500	3310	10	1	10210765	536	-29.17	0.53	12	0.14	-180.00	9845.00	6730	20230223	-21.99	4180	20221013	25.60	6730	-21.99	20230223	4290	22.38	20230103	6730	-21.99	20230223	4180	25.60	20221013	1.61	N	038950	500	51 억		250574	N	N	0	N	00	N
99	20230911	150356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	90	2	1.74	71077360	13563	89.81	5180	5290	5180	6730	3630	5180	5240.53	2.45	0	-1797	5426	5302	5186	5062	4946	5365	5125	51	1550	500	3310	10	1	10210765	538	-29.28	0.54	12	0.13	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.61	N	038950	500	51 억		250574	N	N	0	N	00	N
100	20230911	140402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	90	2	1.74	51647090	9867	65.34	5180	5290	5180	6730	3630	5180	5234.33	2.45	0	-1887	5426	5302	5186	5062	4946	5365	5125	51	1550	500	3310	10	1	10210765	538	-29.28	0.54	12	0.10	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.61	N	038950	500	51 억		250574	N	N	0	N	00	N
101	20230911	130349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	90	2	1.74	26817210	5130	33.97	5180	5290	5180	6730	3630	5180	5227.53	2.45	0	-919	5426	5302	5186	5062	4946	5365	5125	51	1550	500	3310	10	1	10210765	538	-29.28	0.54	12	0.05	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.61	N	038950	500	51 억		250574	N	N	0	N	00	N
102	20230911	120351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	90	2	1.74	23541710	4507	29.84	5180	5290	5180	6730	3630	5180	5223.37	2.45	0	-917	5426	5302	5186	5062	4946	5365	5125	51	1550	500	3310	10	1	10210765	538	-29.28	0.54	12	0.04	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.61	N	038950	500	51 억		250574	N	N	0	N	00	N
103	20230911	110345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	90	2	1.74	21909860	4197	27.79	5180	5290	5180	6730	3630	5180	5220.36	2.45	0	-917	5426	5302	5186	5062	4946	5365	5125	51	1550	500	3310	10	1	10210765	538	-29.28	0.54	12	0.04	-180.00	9845.00	6730	20230223	-21.69	4180	20221013	26.08	6730	-21.69	20230223	4290	22.84	20230103	6730	-21.69	20230223	4180	26.08	20221013	1.61	N	038950	500	51 억		250574	N	N	0	N	00	N
104	20230911	100347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	30	2	0.58	11576140	2231	14.77	5180	5230	5180	6730	3630	5180	5188.77	2.45	0	-688	5426	5302	5186	5062	4946	5365	5125	51	1550	500	3310	10	1	10210765	532	-28.94	0.53	12	0.02	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.61	N	038950	500	51 억		250574	N	N	0	N	00	N
105	20230911	090347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	30	2	0.58	6278280	1212	8.03	5180	5210	5180	6730	3630	5180	5180.10	2.45	0	-281	5426	5302	5186	5062	4946	5365	5125	51	1550	500	3310	10	1	10210765	532	-28.94	0.53	12	0.01	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.61	N	038950	500	51 억		250574	N	N	0	N	00	N
106	20230908	160352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	10	2	0.19	78291560	15101	88.27	5070	5310	5070	6720	3620	5170	5184.53	2.45	0	505	5316	5242	5126	5052	4936	5265	5075	51	1550	500	3300	10	1	10210765	529	-28.78	0.53	12	0.15	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.60	N	038950	500	51 억		250078	N	N	0	N	00	N
107	20230908	150353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	0	3	0.00	70871490	13668	79.89	5070	5310	5070	6720	3620	5170	5185.21	2.45	0	756	5316	5242	5126	5052	4936	5265	5075	51	1550	500	3300	10	1	10210765	528	-28.72	0.53	12	0.13	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.60	N	038950	500	51 억		250078	N	N	0	N	00	N
108	20230908	140353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	10	2	0.19	65101680	12547	73.34	5070	5310	5070	6720	3620	5170	5188.63	2.45	0	400	5316	5242	5126	5052	4936	5265	5075	51	1550	500	3300	10	1	10210765	529	-28.78	0.53	12	0.12	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.60	N	038950	500	51 억		250078	N	N	0	N	00	N
109	20230908	130354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	40	2	0.77	56210830	10827	63.29	5070	5310	5070	6720	3620	5170	5191.73	2.45	0	282	5316	5242	5126	5052	4936	5265	5075	51	1550	500	3300	10	1	10210765	532	-28.94	0.53	12	0.11	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.60	N	038950	500	51 억		250078	N	N	0	N	00	N
110	20230908	120400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	40	2	0.77	50465700	9732	56.89	5070	5310	5070	6720	3620	5170	5185.54	2.45	0	440	5316	5242	5126	5052	4936	5265	5075	51	1550	500	3300	10	1	10210765	532	-28.94	0.53	12	0.10	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.60	N	038950	500	51 억		250078	N	N	0	N	00	N
111	20230908	110355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	-50	5	-0.97	23652380	4618	26.99	5070	5200	5070	6720	3620	5170	5121.78	2.45	0	718	5316	5242	5126	5052	4936	5265	5075	51	1550	500	3300	10	1	10210765	523	-28.44	0.52	12	0.05	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.60	N	038950	500	51 억		250078	N	N	0	N	00	N
112	20230908	100352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5150	-20	5	-0.39	16787650	3285	19.20	5070	5160	5070	6720	3620	5170	5110.40	2.45	0	727	5316	5242	5126	5052	4936	5265	5075	51	1550	500	3300	10	1	10210765	526	-28.61	0.52	12	0.03	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.60	N	038950	500	51 억		250078	N	N	0	N	00	N
113	20230908	090359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5110	-60	5	-1.16	1835780	362	2.12	5070	5110	5070	6720	3620	5170	5071.22	2.45	0	160	5316	5242	5126	5052	4936	5265	5075	51	1550	500	3300	10	1	10210765	522	-28.39	0.52	12	0.00	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.60	N	038950	500	51 억		250078	N	N	0	N	00	N
114	20230907	160351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	0	3	0.00	87123450	17108	156.61	5170	5200	5010	6720	3620	5170	5092.56	2.45	0	17	5276	5222	5186	5132	5096	5250	5160	51	1550	500	3300	10	1	10210765	528	-28.72	0.53	12	0.17	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.59	N	038950	500	51 억		250070	N	N	0	N	00	N
115	20230907	150351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	20	2	0.39	83317560	16371	149.86	5170	5200	5010	6720	3620	5170	5089.34	2.45	0	-3	5276	5222	5186	5132	5096	5250	5160	51	1550	500	3300	10	1	10210765	530	-28.83	0.53	12	0.16	-180.00	9845.00	6730	20230223	-22.88	4180	20221013	24.16	6730	-22.88	20230223	4290	20.98	20230103	6730	-22.88	20230223	4180	24.16	20221013	1.59	N	038950	500	51 억		250070	N	N	0	N	00	N
116	20230907	140350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	-80	5	-1.55	55393390	10887	99.66	5170	5200	5010	6720	3620	5170	5088.03	2.45	0	944	5276	5222	5186	5132	5096	5250	5160	51	1550	500	3300	10	1	10210765	520	-28.28	0.52	12	0.11	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.59	N	038950	500	51 억		250070	N	N	0	N	00	N
117	20230907	130351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	-80	5	-1.55	54126740	10639	97.39	5170	5200	5010	6720	3620	5170	5087.58	2.45	0	970	5276	5222	5186	5132	5096	5250	5160	51	1550	500	3300	10	1	10210765	520	-28.28	0.52	12	0.10	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.59	N	038950	500	51 억		250070	N	N	0	N	00	N
118	20230907	120356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5110	-60	5	-1.16	48558210	9546	87.39	5170	5200	5010	6720	3620	5170	5086.76	2.45	0	897	5276	5222	5186	5132	5096	5250	5160	51	1550	500	3300	10	1	10210765	522	-28.39	0.52	12	0.09	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4180	22.25	20221013	1.59	N	038950	500	51 억		250070	N	N	0	N	00	N
119	20230907	110354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-120	5	-2.32	39885480	7848	71.84	5170	5200	5010	6720	3620	5170	5082.25	2.45	0	934	5276	5222	5186	5132	5096	5250	5160	51	1550	500	3300	10	1	10210765	516	-28.06	0.51	12	0.08	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.59	N	038950	500	51 억		250070	N	N	0	N	00	N
120	20230907	100350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	-100	5	-1.93	36571810	7191	65.83	5170	5200	5010	6720	3620	5170	5085.78	2.45	0	1056	5276	5222	5186	5132	5096	5250	5160	51	1550	500	3300	10	1	10210765	518	-28.17	0.51	12	0.07	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.59	N	038950	500	51 억		250070	N	N	0	N	00	N
121	20230907	090356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	0	3	0.00	584210	113	1.03	5170	5170	5170	6720	3620	5170	5170.00	2.45	0	-12	5276	5222	5186	5132	5096	5250	5160	51	1550	500	3300	10	1	10210765	528	-28.72	0.53	12	0.00	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.59	N	038950	500	51 억		250070	N	N	0	N	00	N
122	20230906	160351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	-70	5	-1.34	56093870	10829	69.70	5160	5240	5150	6810	3670	5240	5179.97	2.44	0	517	5400	5320	5210	5130	5020	5360	5170	51	1570	500	3350	10	1	10210765	528	-28.72	0.53	12	0.11	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.62	N	038950	500	51 억		249562	N	N	0	N	00	N
123	20230906	150350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	-60	5	-1.15	46191860	8912	57.36	5160	5240	5150	6810	3670	5240	5183.11	2.44	0	552	5400	5320	5210	5130	5020	5360	5170	51	1570	500	3350	10	1	10210765	529	-28.78	0.53	12	0.09	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.62	N	038950	500	51 억		249562	N	N	0	N	00	N
124	20230906	140352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	-40	5	-0.76	36631430	7065	45.48	5160	5240	5150	6810	3670	5240	5184.92	2.44	0	217	5400	5320	5210	5130	5020	5360	5170	51	1570	500	3350	10	1	10210765	531	-28.89	0.53	12	0.07	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.62	N	038950	500	51 억		249562	N	N	0	N	00	N
125	20230906	130349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	-20	5	-0.38	34883090	6729	43.31	5160	5240	5150	6810	3670	5240	5183.99	2.44	0	219	5400	5320	5210	5130	5020	5360	5170	51	1570	500	3350	10	1	10210765	533	-29.00	0.53	12	0.07	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.62	N	038950	500	51 억		249562	N	N	0	N	00	N
126	20230906	120354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	-10	5	-0.19	33316690	6428	41.37	5160	5240	5150	6810	3670	5240	5183.06	2.44	0	219	5400	5320	5210	5130	5020	5360	5170	51	1570	500	3350	10	1	10210765	534	-29.06	0.53	12	0.06	-180.00	9845.00	6730	20230223	-22.29	4180	20221013	25.12	6730	-22.29	20230223	4290	21.91	20230103	6730	-22.29	20230223	4180	25.12	20221013	1.62	N	038950	500	51 억		249562	N	N	0	N	00	N
127	20230906	110354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	-10	5	-0.19	32580730	6287	40.47	5160	5240	5150	6810	3670	5240	5182.24	2.44	0	233	5400	5320	5210	5130	5020	5360	5170	51	1570	500	3350	10	1	10210765	534	-29.06	0.53	12	0.06	-180.00	9845.00	6730	20230223	-22.29	4180	20221013	25.12	6730	-22.29	20230223	4290	21.91	20230103	6730	-22.29	20230223	4180	25.12	20221013	1.62	N	038950	500	51 억		249562	N	N	0	N	00	N
128	20230906	100344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	-20	5	-0.38	26957320	5208	33.52	5160	5240	5150	6810	3670	5240	5176.14	2.44	0	595	5400	5320	5210	5130	5020	5360	5170	51	1570	500	3350	10	1	10210765	533	-29.00	0.53	12	0.05	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.62	N	038950	500	51 억		249562	N	N	0	N	00	N
129	20230906	090346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	-80	5	-1.53	722400	140	0.90	5160	5160	5160	6810	3670	5240	5160.00	2.44	0	-13	5400	5320	5210	5130	5020	5360	5170	51	1570	500	3350	10	1	10210765	527	-28.67	0.52	12	0.00	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.62	N	038950	500	51 억		249562	N	N	0	N	00	N
130	20230905	160345	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5240	60	2	1.16	80525720	15476	72.02	5130	5290	5100	6730	3630	5180	5202.38	2.47	0	-2807	5280	5230	5130	5080	4980	5255	5105	51	1550	500	3310	10	1	10210765	535	-29.11	0.53	12	0.15	-180.00	9845.00	6730	20230223	-22.14	4180	20221013	25.36	6730	-22.14	20230223	4290	22.14	20230103	6730	-22.14	20230223	4180	25.36	20221013	1.59	N	038950	500	51 억		252378	N	N	0	N	00	N
131	20230905	150356	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5180	0	3	0.00	75544780	14523	67.59	5130	5290	5100	6730	3630	5180	5201.73	2.47	0	-2845	5280	5230	5130	5080	4980	5255	5105	51	1550	500	3310	10	1	10210765	529	-28.78	0.53	12	0.14	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.59	N	038950	500	51 억		252378	N	N	0	N	00	N
132	20230905	140351	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5180	0	3	0.00	66654950	12813	59.63	5130	5290	5100	6730	3630	5180	5202.13	2.47	0	-2798	5280	5230	5130	5080	4980	5255	5105	51	1550	500	3310	10	1	10210765	529	-28.78	0.53	12	0.13	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.59	N	038950	500	51 억		252378	N	N	0	N	00	N
133	20230905	130339	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5170	-10	5	-0.19	51632790	9914	46.14	5130	5290	5100	6730	3630	5180	5208.07	2.47	0	-3567	5280	5230	5130	5080	4980	5255	5105	51	1550	500	3310	10	1	10210765	528	-28.72	0.53	12	0.10	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.59	N	038950	500	51 억		252378	N	N	0	N	00	N
134	20230905	120346	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5240	60	2	1.16	46792420	8985	41.82	5130	5290	5100	6730	3630	5180	5207.84	2.47	0	-3306	5280	5230	5130	5080	4980	5255	5105	51	1550	500	3310	10	1	10210765	535	-29.11	0.53	12	0.09	-180.00	9845.00	6730	20230223	-22.14	4180	20221013	25.36	6730	-22.14	20230223	4290	22.14	20230103	6730	-22.14	20230223	4180	25.36	20221013	1.59	N	038950	500	51 억		252378	N	N	0	N	00	N
135	20230905	110348	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5210	30	2	0.58	42631800	8187	38.10	5130	5290	5100	6730	3630	5180	5207.26	2.47	0	-3271	5280	5230	5130	5080	4980	5255	5105	51	1550	500	3310	10	1	10210765	532	-28.94	0.53	12	0.08	-180.00	9845.00	6730	20230223	-22.59	4180	20221013	24.64	6730	-22.59	20230223	4290	21.45	20230103	6730	-22.59	20230223	4180	24.64	20221013	1.59	N	038950	500	51 억		252378	N	N	0	N	00	N
136	20230905	100343	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5170	-10	5	-0.19	41015870	7877	36.66	5130	5290	5100	6730	3630	5180	5207.04	2.47	0	-3189	5280	5230	5130	5080	4980	5255	5105	51	1550	500	3310	10	1	10210765	528	-28.72	0.53	12	0.08	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.59	N	038950	500	51 억		252378	N	N	0	N	00	N
137	20230905	090340	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5160	-20	5	-0.39	5518930	1078	5.02	5130	5160	5100	6730	3630	5180	5119.60	2.47	0	-2	5280	5230	5130	5080	4980	5255	5105	51	1550	500	3310	10	1	10210765	527	-28.67	0.52	12	0.01	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.59	N	038950	500	51 억		252378	N	N	0	N	00	N
138	20230904	160343	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5180	20	2	0.39	104990120	20704	69.97	5100	5180	5030	6700	3620	5160	5070.75	2.45	0	2575	5333	5246	5173	5086	5013	5210	5050	51	1540	500	3300	10	1	10210765	529	-28.78	0.53	12	0.20	-180.00	9845.00	6730	20230223	-23.03	4180	20221013	23.92	6730	-23.03	20230223	4290	20.75	20230103	6730	-23.03	20230223	4180	23.92	20221013	1.58	N	038950	500	51 억		249805	N	N	0	N	00	N
139	20230904	150337	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5090	-70	5	-1.36	92388530	18251	61.68	5100	5130	5030	6700	3620	5160	5062.11	2.45	0	2715	5333	5246	5173	5086	5013	5210	5050	51	1540	500	3300	10	1	10210765	520	-28.28	0.52	12	0.18	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.58	N	038950	500	51 억		249805	N	N	0	N	00	N
140	20230904	140335	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5050	-110	5	-2.13	85425400	16881	57.05	5100	5130	5030	6700	3620	5160	5060.45	2.45	0	2084	5333	5246	5173	5086	5013	5210	5050	51	1540	500	3300	10	1	10210765	516	-28.06	0.51	12	0.17	-180.00	9845.00	6730	20230223	-24.96	4180	20221013	20.81	6730	-24.96	20230223	4290	17.72	20230103	6730	-24.96	20230223	4180	20.81	20221013	1.58	N	038950	500	51 억		249805	N	N	0	N	00	N
141	20230904	130341	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5070	-90	5	-1.74	78062490	15425	52.13	5100	5130	5030	6700	3620	5160	5060.78	2.45	0	2006	5333	5246	5173	5086	5013	5210	5050	51	1540	500	3300	10	1	10210765	518	-28.17	0.51	12	0.15	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.58	N	038950	500	51 억		249805	N	N	0	N	00	N
142	20230904	120335	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5070	-90	5	-1.74	69821190	13791	46.61	5100	5130	5030	6700	3620	5160	5062.81	2.45	0	1977	5333	5246	5173	5086	5013	5210	5050	51	1540	500	3300	10	1	10210765	518	-28.17	0.51	12	0.14	-180.00	9845.00	6730	20230223	-24.67	4180	20221013	21.29	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4180	21.29	20221013	1.58	N	038950	500	51 억		249805	N	N	0	N	00	N
143	20230904	110330	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5090	-70	5	-1.36	48583910	9588	32.40	5100	5130	5030	6700	3620	5160	5067.16	2.45	0	1355	5333	5246	5173	5086	5013	5210	5050	51	1540	500	3300	10	1	10210765	520	-28.28	0.52	12	0.09	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.58	N	038950	500	51 억		249805	N	N	0	N	00	N
144	20230904	100331	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5090	-70	5	-1.36	35975340	7094	23.98	5100	5130	5030	6700	3620	5160	5071.23	2.45	0	1493	5333	5246	5173	5086	5013	5210	5050	51	1540	500	3300	10	1	10210765	520	-28.28	0.52	12	0.07	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4180	21.77	20221013	1.58	N	038950	500	51 억		249805	N	N	0	N	00	N
145	20230904	090338	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5120	-40	5	-0.78	16929440	3342	11.29	5100	5120	5030	6700	3620	5160	5065.66	2.45	0	850	5333	5246	5173	5086	5013	5210	5050	51	1540	500	3300	10	1	10210765	523	-28.44	0.52	12	0.03	-180.00	9845.00	6730	20230223	-23.92	4180	20221013	22.49	6730	-23.92	20230223	4290	19.35	20230103	6730	-23.92	20230223	4180	22.49	20221013	1.58	N	038950	500	51 억		249805	N	N	0	N	00	N
146	20230901	160334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	-30	5	-0.58	152500680	29589	87.72	5190	5260	5100	6740	3640	5190	5153.96	2.44	0	1006	5363	5276	5203	5116	5043	5240	5080	51	1550	500	3320	10	1	10210765	527	-28.67	0.52	12	0.29	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.55	N	038950	500	51 억		248797	N	N	0	N	00	N
147	20230901	150339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5150	-40	5	-0.77	135716250	26313	78.01	5190	5260	5100	6740	3640	5190	5157.76	2.44	0	977	5363	5276	5203	5116	5043	5240	5080	51	1550	500	3320	10	1	10210765	526	-28.61	0.52	12	0.26	-180.00	9845.00	6730	20230223	-23.48	4180	20221013	23.21	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4180	23.21	20221013	1.55	N	038950	500	51 억		248797	N	N	0	N	00	N
148	20230901	140337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	-30	5	-0.58	95169100	18413	54.59	5190	5260	5110	6740	3640	5190	5168.58	2.44	0	887	5363	5276	5203	5116	5043	5240	5080	51	1550	500	3320	10	1	10210765	527	-28.67	0.52	12	0.18	-180.00	9845.00	6730	20230223	-23.33	4180	20221013	23.44	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4180	23.44	20221013	1.55	N	038950	500	51 억		248797	N	N	0	N	00	N
149	20230901	130332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	0	3	0.00	74960990	14483	42.94	5190	5260	5120	6740	3640	5190	5175.79	2.44	0	1856	5363	5276	5203	5116	5043	5240	5080	51	1550	500	3320	10	1	10210765	530	-28.83	0.53	12	0.14	-180.00	9845.00	6730	20230223	-22.88	4180	20221013	24.16	6730	-22.88	20230223	4290	20.98	20230103	6730	-22.88	20230223	4180	24.16	20221013	1.55	N	038950	500	51 억		248797	N	N	0	N	00	N
150	20230901	120334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	10	2	0.19	73832390	14265	42.29	5190	5260	5120	6740	3640	5190	5175.77	2.44	0	1846	5363	5276	5203	5116	5043	5240	5080	51	1550	500	3320	10	1	10210765	531	-28.89	0.53	12	0.14	-180.00	9845.00	6730	20230223	-22.73	4180	20221013	24.40	6730	-22.73	20230223	4290	21.21	20230103	6730	-22.73	20230223	4180	24.40	20221013	1.55	N	038950	500	51 억		248797	N	N	0	N	00	N
151	20230901	110334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	30	2	0.58	62766470	12123	35.94	5190	5260	5120	6740	3640	5190	5177.47	2.44	0	1931	5363	5276	5203	5116	5043	5240	5080	51	1550	500	3320	10	1	10210765	533	-29.00	0.53	12	0.12	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4180	24.88	20221013	1.55	N	038950	500	51 억		248797	N	N	0	N	00	N
152	20230901	100332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	-20	5	-0.39	50480960	9740	28.87	5190	5260	5120	6740	3640	5190	5182.85	2.44	0	1279	5363	5276	5203	5116	5043	5240	5080	51	1550	500	3320	10	1	10210765	528	-28.72	0.53	12	0.10	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4180	23.68	20221013	1.55	N	038950	500	51 억		248797	N	N	0	N	00	N
153	20230901	090329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	0	3	0.00	415200	80	0.24	5190	5190	5190	6740	3640	5190	5190.00	2.44	0	-5	5363	5276	5203	5116	5043	5240	5080	51	1550	500	3320	10	1	10210765	530	-28.83	0.53	12	0.00	-180.00	9845.00	6730	20230223	-22.88	4180	20221013	24.16	6730	-22.88	20230223	4290	20.98	20230103	6730	-22.88	20230223	4180	24.16	20221013	1.55	N	038950	500	51 억		248797	N	N	0	N	00	N