KissMeData/099320/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	160730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30500	1150	2	3.92	541456150	18337	89.46	29300	30500	28850	38150	20550	29350	29528.07	1.01	0	256	30483	29916	29583	29016	28683	29750	28850	45	8800	500	21130	50	1	9085607	2771	-122.00	2.29	12	0.20	-250.00	13307.00	48800	20230210	-37.50	22300	20221013	36.77	48800	-37.50	20230210	25700	18.68	20230726	48800	-37.50	20230210	22300	36.77	20221013	3.60	N	099320	500	45 억		92173	N	N	17	N	00	N
3	20230927	150737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30200	850	2	2.90	482665950	16407	80.04	29300	30500	28850	38150	20550	29350	29418.29	1.01	0	652	30483	29916	29583	29016	28683	29750	28850	45	8800	500	21130	50	1	9085607	2744	-120.80	2.27	12	0.18	-250.00	13307.00	48800	20230210	-38.11	22300	20221013	35.43	48800	-38.11	20230210	25700	17.51	20230726	48800	-38.11	20230210	22300	35.43	20221013	3.60	N	099320	500	45 억		92173	N	N	62	N	00	N
4	20230927	140737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29700	350	2	1.19	369389350	12640	61.66	29300	29700	28850	38150	20550	29350	29223.84	1.01	0	1306	30483	29916	29583	29016	28683	29750	28850	45	8800	500	21130	50	1	9085607	2698	-118.80	2.23	12	0.14	-250.00	13307.00	48800	20230210	-39.14	22300	20221013	33.18	48800	-39.14	20230210	25700	15.56	20230726	48800	-39.14	20230210	22300	33.18	20221013	3.60	N	099320	500	45 억		92173	N	N	62	N	00	N
5	20230927	130728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29350	0	3	0.00	308635950	10584	51.63	29300	29550	28850	38150	20550	29350	29160.62	1.01	0	1880	30483	29916	29583	29016	28683	29750	28850	45	8800	500	21130	50	1	9085607	2667	-117.40	2.21	12	0.12	-250.00	13307.00	48800	20230210	-39.86	22300	20221013	31.61	48800	-39.86	20230210	25700	14.20	20230726	48800	-39.86	20230210	22300	31.61	20221013	3.60	N	099320	500	45 억		92173	N	N	62	N	00	N
6	20230927	120726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29050	-300	5	-1.02	269550300	9246	45.11	29300	29550	28850	38150	20550	29350	29153.18	1.01	0	1816	30483	29916	29583	29016	28683	29750	28850	45	8800	500	21130	50	1	9085607	2639	-116.20	2.18	12	0.10	-250.00	13307.00	48800	20230210	-40.47	22300	20221013	30.27	48800	-40.47	20230210	25700	13.04	20230726	48800	-40.47	20230210	22300	30.27	20221013	3.60	N	099320	500	45 억		92173	N	N	62	N	00	N
7	20230927	110734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29100	-250	5	-0.85	227349100	7795	38.03	29300	29550	28850	38150	20550	29350	29166.02	1.01	0	1920	30483	29916	29583	29016	28683	29750	28850	45	8800	500	21130	50	1	9085607	2644	-116.40	2.19	12	0.09	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	25700	13.23	20230726	48800	-40.37	20230210	22300	30.49	20221013	3.60	N	099320	500	45 억		92173	N	N	62	N	00	N
8	20230927	100729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29150	-200	5	-0.68	176234200	6036	29.45	29300	29550	28850	38150	20550	29350	29197.18	1.01	0	1591	30483	29916	29583	29016	28683	29750	28850	45	8800	500	21130	50	1	9085607	2648	-116.60	2.19	12	0.07	-250.00	13307.00	48800	20230210	-40.27	22300	20221013	30.72	48800	-40.27	20230210	25700	13.42	20230726	48800	-40.27	20230210	22300	30.72	20221013	3.60	N	099320	500	45 억		92173	N	N	62	N	00	N
9	20230927	090741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29100	-250	5	-0.85	53302950	1829	8.92	29300	29300	28850	38150	20550	29350	29143.22	1.01	0	173	30483	29916	29583	29016	28683	29750	28850	45	8800	500	21130	50	1	9085607	2644	-116.40	2.19	12	0.02	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	25700	13.23	20230726	48800	-40.37	20230210	22300	30.49	20221013	3.60	N	099320	500	45 억		92173	N	N	62	N	00	N
10	20230926	160728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29350	-650	5	-2.17	591151450	19975	65.43	29800	30150	29250	39000	21000	30000	29595.70	1.02	0	-232	31166	30582	29966	29382	28766	30275	29075	45	9000	500	21600	50	1	9085607	2667	-117.40	2.21	12	0.22	-250.00	13307.00	48800	20230210	-39.86	22300	20221013	31.61	48800	-39.86	20230210	25700	14.20	20230726	48800	-39.86	20230210	22300	31.61	20221013	3.72	N	099320	500	45 억		92571	N	N	62	N	00	N
11	20230926	150728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	-500	5	-1.67	531146200	17935	58.75	29800	30150	29250	39000	21000	30000	29615.07	1.02	0	-339	31166	30582	29966	29382	28766	30275	29075	45	9000	500	21600	50	1	9085607	2680	-118.00	2.22	12	0.20	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	22300	32.29	20221013	3.72	N	099320	500	45 억		92571	N	N	203	N	00	N
12	20230926	140721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29650	-350	5	-1.17	493513750	16662	54.58	29800	30150	29250	39000	21000	30000	29619.12	1.02	0	-440	31166	30582	29966	29382	28766	30275	29075	45	9000	500	21600	50	1	9085607	2694	-118.60	2.23	12	0.18	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	25700	15.37	20230726	48800	-39.24	20230210	22300	32.96	20221013	3.72	N	099320	500	45 억		92571	N	N	203	N	00	N
13	20230926	130725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29650	-350	5	-1.17	415309150	14020	45.93	29800	30150	29250	39000	21000	30000	29622.62	1.02	0	-495	31166	30582	29966	29382	28766	30275	29075	45	9000	500	21600	50	1	9085607	2694	-118.60	2.23	12	0.15	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	25700	15.37	20230726	48800	-39.24	20230210	22300	32.96	20221013	3.72	N	099320	500	45 억		92571	N	N	203	N	00	N
14	20230926	120728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29350	-650	5	-2.17	316943600	10701	35.05	29800	30150	29250	39000	21000	30000	29618.13	1.02	0	607	31166	30582	29966	29382	28766	30275	29075	45	9000	500	21600	50	1	9085607	2667	-117.40	2.21	12	0.12	-250.00	13307.00	48800	20230210	-39.86	22300	20221013	31.61	48800	-39.86	20230210	25700	14.20	20230726	48800	-39.86	20230210	22300	31.61	20221013	3.72	N	099320	500	45 억		92571	N	N	203	N	00	N
15	20230926	110727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	-500	5	-1.67	233162800	7850	25.71	29800	30150	29450	39000	21000	30000	29702.27	1.02	0	17	31166	30582	29966	29382	28766	30275	29075	45	9000	500	21600	50	1	9085607	2680	-118.00	2.22	12	0.09	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	22300	32.29	20221013	3.72	N	099320	500	45 억		92571	N	N	203	N	00	N
16	20230926	100726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29600	-400	5	-1.33	155480200	5221	17.10	29800	30150	29500	39000	21000	30000	29779.77	1.02	0	-20	31166	30582	29966	29382	28766	30275	29075	45	9000	500	21600	50	1	9085607	2689	-118.40	2.22	12	0.06	-250.00	13307.00	48800	20230210	-39.34	22300	20221013	32.74	48800	-39.34	20230210	25700	15.18	20230726	48800	-39.34	20230210	22300	32.74	20221013	3.72	N	099320	500	45 억		92571	N	N	203	N	00	N
17	20230926	090727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30100	100	2	0.33	26476400	884	2.90	29800	30150	29800	39000	21000	30000	29950.68	1.02	0	198	31166	30582	29966	29382	28766	30275	29075	45	9000	500	21600	50	1	9085607	2735	-120.40	2.26	12	0.01	-250.00	13307.00	48800	20230210	-38.32	22300	20221013	34.98	48800	-38.32	20230210	25700	17.12	20230726	48800	-38.32	20230210	22300	34.98	20221013	3.72	N	099320	500	45 억		92571	N	N	203	N	00	N
18	20230925	160726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-400	5	-1.32	913328400	30452	73.14	30200	30550	29350	39500	21300	30400	29992.05	1.00	0	2184	31533	30966	30383	29816	29233	30675	29525	45	9100	500	21880	50	1	9085607	2726	-120.00	2.25	12	0.34	-250.00	13307.00	48800	20230210	-38.52	22300	20221013	34.53	48800	-38.52	20230210	25700	16.73	20230726	48800	-38.52	20230210	22300	34.53	20221013	3.72	N	099320	500	45 억		90637	N	N	203	N	00	N
19	20230925	150730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30100	-300	5	-0.99	854045800	28475	68.39	30200	30550	29350	39500	21300	30400	29992.47	1.00	0	1464	31533	30966	30383	29816	29233	30675	29525	45	9100	500	21880	50	1	9085607	2735	-120.40	2.26	12	0.31	-250.00	13307.00	48800	20230210	-38.32	22300	20221013	34.98	48800	-38.32	20230210	25700	17.12	20230726	48800	-38.32	20230210	22300	34.98	20221013	3.72	N	099320	500	45 억		90637	N	N	608	N	00	N
20	20230925	140716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29800	-600	5	-1.97	614376450	20500	49.24	30200	30550	29350	39500	21300	30400	29969.06	1.00	0	893	31533	30966	30383	29816	29233	30675	29525	45	9100	500	21880	50	1	9085607	2708	-119.20	2.24	12	0.23	-250.00	13307.00	48800	20230210	-38.93	22300	20221013	33.63	48800	-38.93	20230210	25700	15.95	20230726	48800	-38.93	20230210	22300	33.63	20221013	3.72	N	099320	500	45 억		90637	N	N	608	N	00	N
21	20230925	130721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29850	-550	5	-1.81	553545150	18458	44.33	30200	30550	29350	39500	21300	30400	29988.89	1.00	0	64	31533	30966	30383	29816	29233	30675	29525	45	9100	500	21880	50	1	9085607	2712	-119.40	2.24	12	0.20	-250.00	13307.00	48800	20230210	-38.83	22300	20221013	33.86	48800	-38.83	20230210	25700	16.15	20230726	48800	-38.83	20230210	22300	33.86	20221013	3.72	N	099320	500	45 억		90637	N	N	608	N	00	N
22	20230925	120726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-400	5	-1.32	419513600	13952	33.51	30200	30550	29800	39500	21300	30400	30067.75	1.00	0	-445	31533	30966	30383	29816	29233	30675	29525	45	9100	500	21880	50	1	9085607	2726	-120.00	2.25	12	0.15	-250.00	13307.00	48800	20230210	-38.52	22300	20221013	34.53	48800	-38.52	20230210	25700	16.73	20230726	48800	-38.52	20230210	22300	34.53	20221013	3.72	N	099320	500	45 억		90637	N	N	608	N	00	N
23	20230925	110721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30050	-350	5	-1.15	260388700	8632	20.73	30200	30550	30000	39500	21300	30400	30164.83	1.00	0	-2072	31533	30966	30383	29816	29233	30675	29525	45	9100	500	21880	50	1	9085607	2730	-120.20	2.26	12	0.10	-250.00	13307.00	48800	20230210	-38.42	22300	20221013	34.75	48800	-38.42	20230210	25700	16.93	20230726	48800	-38.42	20230210	22300	34.75	20221013	3.72	N	099320	500	45 억		90637	N	N	608	N	00	N
24	20230925	100724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30250	-150	5	-0.49	169358200	5605	13.46	30200	30550	30000	39500	21300	30400	30214.73	1.00	0	-1398	31533	30966	30383	29816	29233	30675	29525	45	9100	500	21880	50	1	9085607	2748	-121.00	2.27	12	0.06	-250.00	13307.00	48800	20230210	-38.01	22300	20221013	35.65	48800	-38.01	20230210	25700	17.70	20230726	48800	-38.01	20230210	22300	35.65	20221013	3.72	N	099320	500	45 억		90637	N	N	608	N	00	N
25	20230925	090721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30550	150	2	0.49	26680650	880	2.11	30200	30550	30150	39500	21300	30400	30316.55	1.00	0	121	31533	30966	30383	29816	29233	30675	29525	45	9100	500	21880	50	1	9085607	2776	-122.20	2.30	12	0.01	-250.00	13307.00	48800	20230210	-37.40	22300	20221013	37.00	48800	-37.40	20230210	25700	18.87	20230726	48800	-37.40	20230210	22300	37.00	20221013	3.72	N	099320	500	45 억		90637	N	N	608	N	00	N
26	20230922	160747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30400	-800	5	-2.56	1257367500	41535	140.84	30600	30950	29800	40550	21850	31200	30272.48	0.91	0	7963	32866	32032	31466	30632	30066	31750	30350	45	9350	500	22460	50	1	9085607	2762	-121.60	2.28	12	0.46	-250.00	13307.00	48800	20230210	-37.70	22300	20221013	36.32	48800	-37.70	20230210	25700	18.29	20230726	48800	-37.70	20230210	22300	36.32	20221013	3.73	N	099320	500	45 억		82673	N	N	608	N	00	N
27	20230922	150743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30400	-800	5	-2.56	1215321850	40151	136.15	30600	30950	29800	40550	21850	31200	30268.78	0.91	0	8323	32866	32032	31466	30632	30066	31750	30350	45	9350	500	22460	50	1	9085607	2762	-121.60	2.28	12	0.44	-250.00	13307.00	48800	20230210	-37.70	22300	20221013	36.32	48800	-37.70	20230210	25700	18.29	20230726	48800	-37.70	20230210	22300	36.32	20221013	3.73	N	099320	500	45 억		82673	N	N	94	N	00	N
28	20230922	140743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30250	-950	5	-3.04	1153477850	38107	129.22	30600	30950	29800	40550	21850	31200	30269.45	0.91	0	8505	32866	32032	31466	30632	30066	31750	30350	45	9350	500	22460	50	1	9085607	2748	-121.00	2.27	12	0.42	-250.00	13307.00	48800	20230210	-38.01	22300	20221013	35.65	48800	-38.01	20230210	25700	17.70	20230726	48800	-38.01	20230210	22300	35.65	20221013	3.73	N	099320	500	45 억		82673	N	N	94	N	00	N
29	20230922	130657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30400	-800	5	-2.56	1057098300	34928	118.44	30600	30950	29800	40550	21850	31200	30265.07	0.91	0	8272	32866	32032	31466	30632	30066	31750	30350	45	9350	500	22460	50	1	9085607	2762	-121.60	2.28	12	0.38	-250.00	13307.00	48800	20230210	-37.70	22300	20221013	36.32	48800	-37.70	20230210	25700	18.29	20230726	48800	-37.70	20230210	22300	36.32	20221013	3.73	N	099320	500	45 억		82673	N	N	94	N	00	N
30	20230922	120656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30450	-750	5	-2.40	1027796050	33963	115.16	30600	30950	29800	40550	21850	31200	30262.23	0.91	0	8115	32866	32032	31466	30632	30066	31750	30350	45	9350	500	22460	50	1	9085607	2767	-121.80	2.29	12	0.37	-250.00	13307.00	48800	20230210	-37.60	22300	20221013	36.55	48800	-37.60	20230210	25700	18.48	20230726	48800	-37.60	20230210	22300	36.55	20221013	3.73	N	099320	500	45 억		82673	N	N	94	N	00	N
31	20230922	110652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30450	-750	5	-2.40	983703550	32518	110.26	30600	30950	29800	40550	21850	31200	30251.05	0.91	0	8565	32866	32032	31466	30632	30066	31750	30350	45	9350	500	22460	50	1	9085607	2767	-121.80	2.29	12	0.36	-250.00	13307.00	48800	20230210	-37.60	22300	20221013	36.55	48800	-37.60	20230210	25700	18.48	20230726	48800	-37.60	20230210	22300	36.55	20221013	3.73	N	099320	500	45 억		82673	N	N	94	N	00	N
32	20230922	100654	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30150	-1050	5	-3.37	847515450	28022	95.02	30600	30950	29800	40550	21850	31200	30244.65	0.91	0	8401	32866	32032	31466	30632	30066	31750	30350	45	9350	500	22460	50	1	9085607	2739	-120.60	2.27	12	0.31	-250.00	13307.00	48800	20230210	-38.22	22300	20221013	35.20	48800	-38.22	20230210	25700	17.32	20230726	48800	-38.22	20230210	22300	35.20	20221013	3.73	N	099320	500	45 억		82673	N	N	94	N	00	N
33	20230922	090649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30200	-1000	5	-3.21	462951200	15343	52.03	30600	30950	29800	40550	21850	31200	30173.45	0.91	0	3738	32866	32032	31466	30632	30066	31750	30350	45	9350	500	22460	50	1	9085607	2744	-120.80	2.27	12	0.17	-250.00	13307.00	48800	20230210	-38.11	22300	20221013	35.43	48800	-38.11	20230210	25700	17.51	20230726	48800	-38.11	20230210	22300	35.43	20221013	3.73	N	099320	500	45 억		82673	N	N	94	N	00	N
34	20230921	160655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31200	-900	5	-2.80	925481050	29461	88.29	31700	32300	30900	41700	22500	32100	31413.78	0.93	0	-1628	34000	33050	32400	31450	30800	32725	31125	45	9600	500	23110	50	1	9085607	2835	-124.80	2.34	12	0.32	-250.00	13307.00	48800	20230210	-36.07	22300	20221013	39.91	48800	-36.07	20230210	25700	21.40	20230726	48800	-36.07	20230210	22300	39.91	20221013	3.65	N	099320	500	45 억		84301	N	N	94	N	00	N
35	20230921	150644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30950	-1150	5	-3.58	869746850	27664	82.90	31700	32300	30900	41700	22500	32100	31439.66	0.93	0	-2613	34000	33050	32400	31450	30800	32725	31125	45	9600	500	23110	50	1	9085607	2812	-123.80	2.33	12	0.30	-250.00	13307.00	48800	20230210	-36.58	22300	20221013	38.79	48800	-36.58	20230210	25700	20.43	20230726	48800	-36.58	20230210	22300	38.79	20221013	3.65	N	099320	500	45 억		84301	N	N	0	N	00	N
36	20230921	140651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31150	-950	5	-2.96	730129800	23163	69.41	31700	32300	31000	41700	22500	32100	31521.38	0.93	0	-3473	34000	33050	32400	31450	30800	32725	31125	45	9600	500	23110	50	1	9085607	2830	-124.60	2.34	12	0.25	-250.00	13307.00	48800	20230210	-36.17	22300	20221013	39.69	48800	-36.17	20230210	25700	21.21	20230726	48800	-36.17	20230210	22300	39.69	20221013	3.65	N	099320	500	45 억		84301	N	N	0	N	00	N
37	20230921	130645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31200	-900	5	-2.80	573036650	18120	54.30	31700	32300	31200	41700	22500	32100	31624.54	0.93	0	-4552	34000	33050	32400	31450	30800	32725	31125	45	9600	500	23110	50	1	9085607	2835	-124.80	2.34	12	0.20	-250.00	13307.00	48800	20230210	-36.07	22300	20221013	39.91	48800	-36.07	20230210	25700	21.40	20230726	48800	-36.07	20230210	22300	39.91	20221013	3.65	N	099320	500	45 억		84301	N	N	0	N	00	N
38	20230921	120640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31500	-600	5	-1.87	437852950	13811	41.39	31700	32300	31450	41700	22500	32100	31703.20	0.93	0	-3418	34000	33050	32400	31450	30800	32725	31125	45	9600	500	23110	50	1	9085607	2862	-126.00	2.37	12	0.15	-250.00	13307.00	48800	20230210	-35.45	22300	20221013	41.26	48800	-35.45	20230210	25700	22.57	20230726	48800	-35.45	20230210	22300	41.26	20221013	3.65	N	099320	500	45 억		84301	N	N	0	N	00	N
39	20230921	110657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31600	-500	5	-1.56	297849350	9380	28.11	31700	32300	31500	41700	22500	32100	31753.66	0.93	0	-2986	34000	33050	32400	31450	30800	32725	31125	45	9600	500	23110	50	1	9085607	2871	-126.40	2.37	12	0.10	-250.00	13307.00	48800	20230210	-35.25	22300	20221013	41.70	48800	-35.25	20230210	25700	22.96	20230726	48800	-35.25	20230210	22300	41.70	20221013	3.65	N	099320	500	45 억		84301	N	N	0	N	00	N
40	20230921	100643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31700	-400	5	-1.25	164904550	5186	15.54	31700	32150	31500	41700	22500	32100	31798.02	0.93	0	-1313	34000	33050	32400	31450	30800	32725	31125	45	9600	500	23110	50	1	9085607	2880	-126.80	2.38	12	0.06	-250.00	13307.00	48800	20230210	-35.04	22300	20221013	42.15	48800	-35.04	20230210	25700	23.35	20230726	48800	-35.04	20230210	22300	42.15	20221013	3.65	N	099320	500	45 억		84301	N	N	0	N	00	N
41	20230921	090648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31900	-200	5	-0.62	61552700	1942	5.82	31700	31950	31500	41700	22500	32100	31695.52	0.93	0	-755	34000	33050	32400	31450	30800	32725	31125	45	9600	500	23110	50	1	9085607	2898	-127.60	2.40	12	0.02	-250.00	13307.00	48800	20230210	-34.63	22300	20221013	43.05	48800	-34.63	20230210	25700	24.12	20230726	48800	-34.63	20230210	22300	43.05	20221013	3.65	N	099320	500	45 억		84301	N	N	0	N	00	N
42	20230920	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32100	-700	5	-2.13	1073682200	33153	55.47	32600	33350	31750	42600	23000	32800	32386.74	0.82	0	66	34700	33750	33250	32300	31800	33500	32050	45	9800	500	23610	50	1	9085607	2916	-128.40	2.41	12	0.36	-250.00	13307.00	48800	20230210	-34.22	22300	20221013	43.95	48800	-34.22	20230210	25700	24.90	20230726	48800	-34.22	20230210	22300	43.95	20221013	3.62	N	099320	500	45 억		74325	N	N	50	N	00	N
43	20230920	150634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32000	-800	5	-2.44	1046321300	32300	54.04	32600	33350	31750	42600	23000	32800	32393.85	0.82	0	303	34700	33750	33250	32300	31800	33500	32050	45	9800	500	23610	50	1	9085607	2907	-128.00	2.40	12	0.36	-250.00	13307.00	48800	20230210	-34.43	22300	20221013	43.50	48800	-34.43	20230210	25700	24.51	20230726	48800	-34.43	20230210	22300	43.50	20221013	3.62	N	099320	500	45 억		74325	N	N	50	N	00	N
44	20230920	140643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31850	-950	5	-2.90	930134450	28653	47.94	32600	33350	31850	42600	23000	32800	32462.03	0.82	0	126	34700	33750	33250	32300	31800	33500	32050	45	9800	500	23610	50	1	9085607	2894	-127.40	2.39	12	0.32	-250.00	13307.00	48800	20230210	-34.73	22300	20221013	42.83	48800	-34.73	20230210	25700	23.93	20230726	48800	-34.73	20230210	22300	42.83	20221013	3.62	N	099320	500	45 억		74325	N	N	50	N	00	N
45	20230920	130639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32000	-800	5	-2.44	812772750	24987	41.81	32600	33350	31900	42600	23000	32800	32527.82	0.82	0	-31	34700	33750	33250	32300	31800	33500	32050	45	9800	500	23610	50	1	9085607	2907	-128.00	2.40	12	0.28	-250.00	13307.00	48800	20230210	-34.43	22300	20221013	43.50	48800	-34.43	20230210	25700	24.51	20230726	48800	-34.43	20230210	22300	43.50	20221013	3.62	N	099320	500	45 억		74325	N	N	50	N	00	N
46	20230920	120637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32300	-500	5	-1.52	664528900	20363	34.07	32600	33350	32250	42600	23000	32800	32634.14	0.82	0	-607	34700	33750	33250	32300	31800	33500	32050	45	9800	500	23610	50	1	9085607	2935	-129.20	2.43	12	0.22	-250.00	13307.00	48800	20230210	-33.81	22300	20221013	44.84	48800	-33.81	20230210	25700	25.68	20230726	48800	-33.81	20230210	22300	44.84	20221013	3.62	N	099320	500	45 억		74325	N	N	50	N	00	N
47	20230920	110644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32550	-250	5	-0.76	593746450	18176	30.41	32600	33350	32400	42600	23000	32800	32666.51	0.82	0	-307	34700	33750	33250	32300	31800	33500	32050	45	9800	500	23610	50	1	9085607	2957	-130.20	2.45	12	0.20	-250.00	13307.00	48800	20230210	-33.30	22300	20221013	45.96	48800	-33.30	20230210	25700	26.65	20230726	48800	-33.30	20230210	22300	45.96	20221013	3.62	N	099320	500	45 억		74325	N	N	50	N	00	N
48	20230920	100629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32450	-350	5	-1.07	317547150	9731	16.28	32600	33350	32400	42600	23000	32800	32632.53	0.82	0	-934	34700	33750	33250	32300	31800	33500	32050	45	9800	500	23610	50	1	9085607	2948	-129.80	2.44	12	0.11	-250.00	13307.00	48800	20230210	-33.50	22300	20221013	45.52	48800	-33.50	20230210	25700	26.26	20230726	48800	-33.50	20230210	22300	45.52	20221013	3.62	N	099320	500	45 억		74325	N	N	50	N	00	N
49	20230920	090639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32750	-50	5	-0.15	76284700	2328	3.89	32600	33150	32450	42600	23000	32800	32768.34	0.82	0	-126	34700	33750	33250	32300	31800	33500	32050	45	9800	500	23610	50	1	9085607	2976	-131.00	2.46	12	0.03	-250.00	13307.00	48800	20230210	-32.89	22300	20221013	46.86	48800	-32.89	20230210	25700	27.43	20230726	48800	-32.89	20230210	22300	46.86	20221013	3.62	N	099320	500	45 억		74325	N	N	50	N	00	N
50	20230919	160636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32800	-650	5	-1.94	1991766150	59615	81.05	34200	34200	32750	43450	23450	33450	33411.46	1.01	0	-17071	35250	34350	33150	32250	31050	34800	32700	45	10000	500	24080	50	1	9085607	2980	-131.20	2.46	12	0.66	-250.00	13307.00	48800	20230210	-32.79	22300	20221013	47.09	48800	-32.79	20230210	25700	27.63	20230726	48800	-32.79	20230210	22300	47.09	20221013	3.53	N	099320	500	45 억		91434	N	N	50	N	00	N
51	20230919	150638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32800	-650	5	-1.94	1925458500	57594	78.30	34200	34200	32750	43450	23450	33450	33431.54	1.01	0	-16588	35250	34350	33150	32250	31050	34800	32700	45	10000	500	24080	50	1	9085607	2980	-131.20	2.46	12	0.63	-250.00	13307.00	48800	20230210	-32.79	22300	20221013	47.09	48800	-32.79	20230210	25700	27.63	20230726	48800	-32.79	20230210	22300	47.09	20221013	3.53	N	099320	500	45 억		91434	N	N	3	N	00	N
52	20230919	140634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33000	-450	5	-1.35	1754768900	52408	71.25	34200	34200	33000	43450	23450	33450	33482.93	1.01	0	-15582	35250	34350	33150	32250	31050	34800	32700	45	10000	500	24080	50	1	9085607	2998	-132.00	2.48	12	0.58	-250.00	13307.00	48800	20230210	-32.38	22300	20221013	47.98	48800	-32.38	20230210	25700	28.40	20230726	48800	-32.38	20230210	22300	47.98	20221013	3.53	N	099320	500	45 억		91434	N	N	3	N	00	N
53	20230919	130624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33150	-300	5	-0.90	1568425950	46774	63.59	34200	34200	33050	43450	23450	33450	33532.23	1.01	0	-13325	35250	34350	33150	32250	31050	34800	32700	45	10000	500	24080	50	1	9085607	3012	-132.60	2.49	12	0.51	-250.00	13307.00	48800	20230210	-32.07	22300	20221013	48.65	48800	-32.07	20230210	25700	28.99	20230726	48800	-32.07	20230210	22300	48.65	20221013	3.53	N	099320	500	45 억		91434	N	N	3	N	00	N
54	20230919	120641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33200	-250	5	-0.75	1441051100	42940	58.38	34200	34200	33050	43450	23450	33450	33559.98	1.01	0	-12150	35250	34350	33150	32250	31050	34800	32700	45	10000	500	24080	50	1	9085607	3016	-132.80	2.49	12	0.47	-250.00	13307.00	48800	20230210	-31.97	22300	20221013	48.88	48800	-31.97	20230210	25700	29.18	20230726	48800	-31.97	20230210	22300	48.88	20221013	3.53	N	099320	500	45 억		91434	N	N	3	N	00	N
55	20230919	110642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33450	0	3	0.00	1261268350	37549	51.05	34200	34200	33050	43450	23450	33450	33590.42	1.01	0	-9387	35250	34350	33150	32250	31050	34800	32700	45	10000	500	24080	50	1	9085607	3039	-133.80	2.51	12	0.41	-250.00	13307.00	48800	20230210	-31.45	22300	20221013	50.00	48800	-31.45	20230210	25700	30.16	20230726	48800	-31.45	20230210	22300	50.00	20221013	3.53	N	099320	500	45 억		91434	N	N	3	N	00	N
56	20230919	100638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33850	400	2	1.20	1009203300	30054	40.86	34200	34200	33050	43450	23450	33450	33580.23	1.01	0	-6674	35250	34350	33150	32250	31050	34800	32700	45	10000	500	24080	50	1	9085607	3075	-135.40	2.54	12	0.33	-250.00	13307.00	48800	20230210	-30.64	22300	20221013	51.79	48800	-30.64	20230210	25700	31.71	20230726	48800	-30.64	20230210	22300	51.79	20221013	3.53	N	099320	500	45 억		91434	N	N	3	N	00	N
57	20230919	090632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33550	100	2	0.30	273742600	8098	11.01	34200	34200	33500	43450	23450	33450	33809.55	1.01	0	-3854	35250	34350	33150	32250	31050	34800	32700	45	10000	500	24080	50	1	9085607	3048	-134.20	2.52	12	0.09	-250.00	13307.00	48800	20230210	-31.25	22300	20221013	50.45	48800	-31.25	20230210	25700	30.54	20230726	48800	-31.25	20230210	22300	50.45	20221013	3.53	N	099320	500	45 억		91434	N	N	3	N	00	N
58	20230918	160637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33450	1100	2	3.40	2442027150	73244	154.19	31950	34050	31950	42050	22650	32350	33342.69	1.08	0	-6908	34250	33300	32600	31650	30950	32950	31300	45	9700	500	23290	50	1	9085607	3039	-133.80	2.51	12	0.81	-250.00	13307.00	48800	20230210	-31.45	22300	20221013	50.00	48800	-31.45	20230210	25700	30.16	20230726	48800	-31.45	20230210	22300	50.00	20221013	3.56	N	099320	500	45 억		98000	N	N	3	N	00	N
59	20230918	150635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33400	1050	2	3.25	2357358950	70711	148.86	31950	34050	31950	42050	22650	32350	33339.76	1.08	0	-5785	34250	33300	32600	31650	30950	32950	31300	45	9700	500	23290	50	1	9085607	3035	-133.60	2.51	12	0.78	-250.00	13307.00	48800	20230210	-31.56	22300	20221013	49.78	48800	-31.56	20230210	25700	29.96	20230726	48800	-31.56	20230210	22300	49.78	20221013	3.56	N	099320	500	45 억		98000	N	N	2	N	00	N
60	20230918	140650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33100	750	2	2.32	2149226450	64478	135.74	31950	34050	31950	42050	22650	32350	33334.69	1.08	0	-4862	34250	33300	32600	31650	30950	32950	31300	45	9700	500	23290	50	1	9085607	3007	-132.40	2.49	12	0.71	-250.00	13307.00	48800	20230210	-32.17	22300	20221013	48.43	48800	-32.17	20230210	25700	28.79	20230726	48800	-32.17	20230210	22300	48.43	20221013	3.56	N	099320	500	45 억		98000	N	N	2	N	00	N
61	20230918	130634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33100	750	2	2.32	2021214650	60608	127.59	31950	34050	31950	42050	22650	32350	33351.12	1.08	0	-3733	34250	33300	32600	31650	30950	32950	31300	45	9700	500	23290	50	1	9085607	3007	-132.40	2.49	12	0.67	-250.00	13307.00	48800	20230210	-32.17	22300	20221013	48.43	48800	-32.17	20230210	25700	28.79	20230726	48800	-32.17	20230210	22300	48.43	20221013	3.56	N	099320	500	45 억		98000	N	N	2	N	00	N
62	20230918	120637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33100	750	2	2.32	1913309800	57352	120.74	31950	34050	31950	42050	22650	32350	33363.12	1.08	0	-3394	34250	33300	32600	31650	30950	32950	31300	45	9700	500	23290	50	1	9085607	3007	-132.40	2.49	12	0.63	-250.00	13307.00	48800	20230210	-32.17	22300	20221013	48.43	48800	-32.17	20230210	25700	28.79	20230726	48800	-32.17	20230210	22300	48.43	20221013	3.56	N	099320	500	45 억		98000	N	N	2	N	00	N
63	20230918	110631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33200	850	2	2.63	1844013900	55261	116.33	31950	34050	31950	42050	22650	32350	33371.58	1.08	0	-3084	34250	33300	32600	31650	30950	32950	31300	45	9700	500	23290	50	1	9085607	3016	-132.80	2.49	12	0.61	-250.00	13307.00	48800	20230210	-31.97	22300	20221013	48.88	48800	-31.97	20230210	25700	29.18	20230726	48800	-31.97	20230210	22300	48.88	20221013	3.56	N	099320	500	45 억		98000	N	N	2	N	00	N
64	20230918	100626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33200	850	2	2.63	1627724000	48746	102.62	31950	34050	31950	42050	22650	32350	33394.74	1.08	0	-2363	34250	33300	32600	31650	30950	32950	31300	45	9700	500	23290	50	1	9085607	3016	-132.80	2.49	12	0.54	-250.00	13307.00	48800	20230210	-31.97	22300	20221013	48.88	48800	-31.97	20230210	25700	29.18	20230726	48800	-31.97	20230210	22300	48.88	20221013	3.56	N	099320	500	45 억		98000	N	N	2	N	00	N
65	20230918	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32350	0	3	0.00	56939250	1765	3.72	31950	32400	31950	42050	22650	32350	32253.06	1.08	0	-207	34250	33300	32600	31650	30950	32950	31300	45	9700	500	23290	50	1	9085607	2939	-129.40	2.43	12	0.02	-250.00	13307.00	48800	20230210	-33.71	22300	20221013	45.07	48800	-33.71	20230210	25700	25.88	20230726	48800	-33.71	20230210	22300	45.07	20221013	3.56	N	099320	500	45 억		98000	N	N	2	N	00	N
66	20230915	160632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32350	-300	5	-0.92	1548463350	47231	115.70	32800	33550	31900	42400	22900	32650	32784.98	1.14	0	-5540	33683	33166	32433	31916	31183	33425	32175	45	9750	500	23500	50	1	9085607	2939	-129.40	2.43	12	0.52	-250.00	13307.00	48800	20230210	-33.71	22300	20221013	45.07	48800	-33.71	20230210	25700	25.88	20230726	48800	-33.71	20230210	22300	45.07	20221013	3.59	N	099320	500	45 억		103764	N	N	2	N	00	N
67	20230915	150631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32150	-500	5	-1.53	1509711250	46026	112.75	32800	33550	31900	42400	22900	32650	32801.27	1.14	0	-4920	33683	33166	32433	31916	31183	33425	32175	45	9750	500	23500	50	1	9085607	2921	-128.60	2.42	12	0.51	-250.00	13307.00	48800	20230210	-34.12	22300	20221013	44.17	48800	-34.12	20230210	25700	25.10	20230726	48800	-34.12	20230210	22300	44.17	20221013	3.59	N	099320	500	45 억		103764	N	N	5	N	00	N
68	20230915	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32150	-500	5	-1.53	1287573850	39095	95.77	32800	33550	32150	42400	22900	32650	32934.49	1.14	0	-5687	33683	33166	32433	31916	31183	33425	32175	45	9750	500	23500	50	1	9085607	2921	-128.60	2.42	12	0.43	-250.00	13307.00	48800	20230210	-34.12	22300	20221013	44.17	48800	-34.12	20230210	25700	25.10	20230726	48800	-34.12	20230210	22300	44.17	20221013	3.59	N	099320	500	45 억		103764	N	N	5	N	00	N
69	20230915	130628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32400	-250	5	-0.77	1175434900	35619	87.26	32800	33550	32300	42400	22900	32650	33000.22	1.14	0	-4929	33683	33166	32433	31916	31183	33425	32175	45	9750	500	23500	50	1	9085607	2944	-129.60	2.43	12	0.39	-250.00	13307.00	48800	20230210	-33.61	22300	20221013	45.29	48800	-33.61	20230210	25700	26.07	20230726	48800	-33.61	20230210	22300	45.29	20221013	3.59	N	099320	500	45 억		103764	N	N	5	N	00	N
70	20230915	120634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32550	-100	5	-0.31	1091877450	33044	80.95	32800	33550	32300	42400	22900	32650	33043.14	1.14	0	-3532	33683	33166	32433	31916	31183	33425	32175	45	9750	500	23500	50	1	9085607	2957	-130.20	2.45	12	0.36	-250.00	13307.00	48800	20230210	-33.30	22300	20221013	45.96	48800	-33.30	20230210	25700	26.65	20230726	48800	-33.30	20230210	22300	45.96	20221013	3.59	N	099320	500	45 억		103764	N	N	5	N	00	N
71	20230915	110637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32700	50	2	0.15	1041647050	31505	77.18	32800	33550	32300	42400	22900	32650	33062.91	1.14	0	-3109	33683	33166	32433	31916	31183	33425	32175	45	9750	500	23500	50	1	9085607	2971	-130.80	2.46	12	0.35	-250.00	13307.00	48800	20230210	-32.99	22300	20221013	46.64	48800	-32.99	20230210	25700	27.24	20230726	48800	-32.99	20230210	22300	46.64	20221013	3.59	N	099320	500	45 억		103764	N	N	5	N	00	N
72	20230915	100634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32750	100	2	0.31	810192550	24393	59.76	32800	33550	32600	42400	22900	32650	33214.14	1.14	0	-3056	33683	33166	32433	31916	31183	33425	32175	45	9750	500	23500	50	1	9085607	2976	-131.00	2.46	12	0.27	-250.00	13307.00	48800	20230210	-32.89	22300	20221013	46.86	48800	-32.89	20230210	25700	27.43	20230726	48800	-32.89	20230210	22300	46.86	20221013	3.59	N	099320	500	45 억		103764	N	N	5	N	00	N
73	20230915	090624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33300	650	2	1.99	184512050	5585	13.68	32800	33450	32600	42400	22900	32650	33037.07	1.14	0	1211	33683	33166	32433	31916	31183	33425	32175	45	9750	500	23500	50	1	9085607	3026	-133.20	2.50	12	0.06	-250.00	13307.00	48800	20230210	-31.76	22300	20221013	49.33	48800	-31.76	20230210	25700	29.57	20230726	48800	-31.76	20230210	22300	49.33	20221013	3.59	N	099320	500	45 억		103764	N	N	5	N	00	N
74	20230914	160632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32650	1000	2	3.16	1320892400	40793	107.10	31900	32950	31700	41100	22200	31650	32379.35	1.14	0	559	33350	32500	31950	31100	30550	32225	30825	45	9450	500	22780	50	1	9085607	2966	-130.60	2.45	12	0.45	-250.00	13307.00	48800	20230210	-33.09	22300	20221013	46.41	48800	-33.09	20230210	25700	27.04	20230726	48800	-33.09	20230210	22300	46.41	20221013	3.68	N	099320	500	45 억		103205	N	N	5	N	00	N
75	20230914	150617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32550	900	2	2.84	981823350	30349	79.68	31900	32700	31700	41100	22200	31650	32351.09	1.14	0	-601	33350	32500	31950	31100	30550	32225	30825	45	9450	500	22780	50	1	9085607	2957	-130.20	2.45	12	0.33	-250.00	13307.00	48800	20230210	-33.30	22300	20221013	45.96	48800	-33.30	20230210	25700	26.65	20230726	48800	-33.30	20230210	22300	45.96	20221013	3.68	N	099320	500	45 억		103205	N	N	290	N	00	N
76	20230914	140626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32400	750	2	2.37	871189250	26953	70.76	31900	32700	31700	41100	22200	31650	32322.53	1.14	0	-1262	33350	32500	31950	31100	30550	32225	30825	45	9450	500	22780	50	1	9085607	2944	-129.60	2.43	12	0.30	-250.00	13307.00	48800	20230210	-33.61	22300	20221013	45.29	48800	-33.61	20230210	25700	26.07	20230726	48800	-33.61	20230210	22300	45.29	20221013	3.68	N	099320	500	45 억		103205	N	N	290	N	00	N
77	20230914	130615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32600	950	2	3.00	704981800	21836	57.33	31900	32700	31700	41100	22200	31650	32285.30	1.14	0	-2130	33350	32500	31950	31100	30550	32225	30825	45	9450	500	22780	50	1	9085607	2962	-130.40	2.45	12	0.24	-250.00	13307.00	48800	20230210	-33.20	22300	20221013	46.19	48800	-33.20	20230210	25700	26.85	20230726	48800	-33.20	20230210	22300	46.19	20221013	3.68	N	099320	500	45 억		103205	N	N	290	N	00	N
78	20230914	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32600	950	2	3.00	593765550	18428	48.38	31900	32600	31700	41100	22200	31650	32220.84	1.14	0	-1984	33350	32500	31950	31100	30550	32225	30825	45	9450	500	22780	50	1	9085607	2962	-130.40	2.45	12	0.20	-250.00	13307.00	48800	20230210	-33.20	22300	20221013	46.19	48800	-33.20	20230210	25700	26.85	20230726	48800	-33.20	20230210	22300	46.19	20221013	3.68	N	099320	500	45 억		103205	N	N	290	N	00	N
79	20230914	110618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32350	700	2	2.21	478048150	14868	39.03	31900	32600	31700	41100	22200	31650	32152.82	1.14	0	-2196	33350	32500	31950	31100	30550	32225	30825	45	9450	500	22780	50	1	9085607	2939	-129.40	2.43	12	0.16	-250.00	13307.00	48800	20230210	-33.71	22300	20221013	45.07	48800	-33.71	20230210	25700	25.88	20230726	48800	-33.71	20230210	22300	45.07	20221013	3.68	N	099320	500	45 억		103205	N	N	290	N	00	N
80	20230914	100613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31850	200	2	0.63	124947600	3922	10.30	31900	31950	31700	41100	22200	31650	31858.13	1.14	0	-2150	33350	32500	31950	31100	30550	32225	30825	45	9450	500	22780	50	1	9085607	2894	-127.40	2.39	12	0.04	-250.00	13307.00	48800	20230210	-34.73	22300	20221013	42.83	48800	-34.73	20230210	25700	23.93	20230726	48800	-34.73	20230210	22300	42.83	20221013	3.68	N	099320	500	45 억		103205	N	N	290	N	00	N
81	20230914	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31750	100	2	0.32	18871300	593	1.56	31900	31900	31700	41100	22200	31650	31823.44	1.14	0	-387	33350	32500	31950	31100	30550	32225	30825	45	9450	500	22780	50	1	9085607	2885	-127.00	2.39	12	0.01	-250.00	13307.00	48800	20230210	-34.94	22300	20221013	42.38	48800	-34.94	20230210	25700	23.54	20230726	48800	-34.94	20230210	22300	42.38	20221013	3.68	N	099320	500	45 억		103205	N	N	290	N	00	N
82	20230913	160627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31650	-750	5	-2.31	1209325250	38071	52.46	32800	32800	31400	42100	22700	32400	31764.44	1.51	0	-4263	34266	33332	32416	31482	30566	32875	31025	45	9700	500	23320	50	1	9085607	2876	-126.60	2.38	12	0.42	-250.00	13307.00	48800	20230210	-35.14	22300	20221013	41.93	48800	-35.14	20230210	25700	23.15	20230726	48800	-35.14	20230210	22300	41.93	20221013	3.65	N	099320	500	45 억		137468	N	N	290	N	00	N
83	20230913	150622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31650	-750	5	-2.31	1121909250	35317	48.67	32800	32800	31400	42100	22700	32400	31766.17	1.51	0	-3840	34266	33332	32416	31482	30566	32875	31025	45	9700	500	23320	50	1	9085607	2876	-126.60	2.38	12	0.39	-250.00	13307.00	48800	20230210	-35.14	22300	20221013	41.93	48800	-35.14	20230210	25700	23.15	20230726	48800	-35.14	20230210	22300	41.93	20221013	3.65	N	099320	500	45 억		137468	N	N	323	N	00	N
84	20230913	140626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31950	-450	5	-1.39	1007013550	31703	43.69	32800	32800	31400	42100	22700	32400	31763.24	1.51	0	-2877	34266	33332	32416	31482	30566	32875	31025	45	9700	500	23320	50	1	9085607	2903	-127.80	2.40	12	0.35	-250.00	13307.00	48800	20230210	-34.53	22300	20221013	43.27	48800	-34.53	20230210	25700	24.32	20230726	48800	-34.53	20230210	22300	43.27	20221013	3.65	N	099320	500	45 억		137468	N	N	323	N	00	N
85	20230913	130609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31700	-700	5	-2.16	903155150	28438	39.19	32800	32800	31400	42100	22700	32400	31757.91	1.51	0	-1686	34266	33332	32416	31482	30566	32875	31025	45	9700	500	23320	50	1	9085607	2880	-126.80	2.38	12	0.31	-250.00	13307.00	48800	20230210	-35.04	22300	20221013	42.15	48800	-35.04	20230210	25700	23.35	20230726	48800	-35.04	20230210	22300	42.15	20221013	3.65	N	099320	500	45 억		137468	N	N	323	N	00	N
86	20230913	120625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31600	-800	5	-2.47	823393800	25906	35.70	32800	32800	31400	42100	22700	32400	31783.02	1.51	0	-1218	34266	33332	32416	31482	30566	32875	31025	45	9700	500	23320	50	1	9085607	2871	-126.40	2.37	12	0.29	-250.00	13307.00	48800	20230210	-35.25	22300	20221013	41.70	48800	-35.25	20230210	25700	22.96	20230726	48800	-35.25	20230210	22300	41.70	20221013	3.65	N	099320	500	45 억		137468	N	N	323	N	00	N
87	20230913	110624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31650	-750	5	-2.31	752457550	23662	32.61	32800	32800	31400	42100	22700	32400	31799.31	1.51	0	-177	34266	33332	32416	31482	30566	32875	31025	45	9700	500	23320	50	1	9085607	2876	-126.60	2.38	12	0.26	-250.00	13307.00	48800	20230210	-35.14	22300	20221013	41.93	48800	-35.14	20230210	25700	23.15	20230726	48800	-35.14	20230210	22300	41.93	20221013	3.65	N	099320	500	45 억		137468	N	N	323	N	00	N
88	20230913	100618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31850	-550	5	-1.70	350944700	10951	15.09	32800	32800	31650	42100	22700	32400	32045.62	1.51	0	-1865	34266	33332	32416	31482	30566	32875	31025	45	9700	500	23320	50	1	9085607	2894	-127.40	2.39	12	0.12	-250.00	13307.00	48800	20230210	-34.73	22300	20221013	42.83	48800	-34.73	20230210	25700	23.93	20230726	48800	-34.73	20230210	22300	42.83	20221013	3.65	N	099320	500	45 억		137468	N	N	323	N	00	N
89	20230913	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32250	-150	5	-0.46	70475500	2172	2.99	32800	32800	32150	42100	22700	32400	32448.10	1.51	0	-394	34266	33332	32416	31482	30566	32875	31025	45	9700	500	23320	50	1	9085607	2930	-129.00	2.42	12	0.02	-250.00	13307.00	48800	20230210	-33.91	22300	20221013	44.62	48800	-33.91	20230210	25700	25.49	20230726	48800	-33.91	20230210	22300	44.62	20221013	3.65	N	099320	500	45 억		137468	N	N	323	N	00	N
90	20230912	160608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32400	-150	5	-0.46	2351923550	72384	91.89	32600	33350	31500	42300	22800	32550	32492.31	1.64	0	-11659	33983	33266	31983	31266	29983	33625	31625	45	9750	500	23430	50	1	9085607	2944	-129.60	2.43	12	0.80	-250.00	13307.00	48800	20230210	-33.61	22300	20221013	45.29	48800	-33.61	20230210	25700	26.07	20230726	48800	-33.61	20230210	22300	45.29	20221013	3.65	N	099320	500	45 억		149122	N	N	323	N	00	N
91	20230912	150616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32000	-550	5	-1.69	2255809950	69405	88.11	32600	33350	31500	42300	22800	32550	32502.12	1.64	0	-10719	33983	33266	31983	31266	29983	33625	31625	45	9750	500	23430	50	1	9085607	2907	-128.00	2.40	12	0.76	-250.00	13307.00	48800	20230210	-34.43	22300	20221013	43.50	48800	-34.43	20230210	25700	24.51	20230726	48800	-34.43	20230210	22300	43.50	20221013	3.65	N	099320	500	45 억		149122	N	N	299	N	00	N
92	20230912	140615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31950	-600	5	-1.84	1908527850	58532	74.30	32600	33350	31650	42300	22800	32550	32606.57	1.64	0	-12083	33983	33266	31983	31266	29983	33625	31625	45	9750	500	23430	50	1	9085607	2903	-127.80	2.40	12	0.64	-250.00	13307.00	48800	20230210	-34.53	22300	20221013	43.27	48800	-34.53	20230210	25700	24.32	20230726	48800	-34.53	20230210	22300	43.27	20221013	3.65	N	099320	500	45 억		149122	N	N	299	N	00	N
93	20230912	130608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32500	-50	5	-0.15	1494119450	45624	57.92	32600	33350	32050	42300	22800	32550	32748.54	1.64	0	-12091	33983	33266	31983	31266	29983	33625	31625	45	9750	500	23430	50	1	9085607	2953	-130.00	2.44	12	0.50	-250.00	13307.00	48800	20230210	-33.40	22300	20221013	45.74	48800	-33.40	20230210	25700	26.46	20230726	48800	-33.40	20230210	22300	45.74	20221013	3.65	N	099320	500	45 억		149122	N	N	299	N	00	N
94	20230912	120604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32550	0	3	0.00	1342210000	40959	52.00	32600	33350	32050	42300	22800	32550	32769.60	1.64	0	-10185	33983	33266	31983	31266	29983	33625	31625	45	9750	500	23430	50	1	9085607	2957	-130.20	2.45	12	0.45	-250.00	13307.00	48800	20230210	-33.30	22300	20221013	45.96	48800	-33.30	20230210	25700	26.65	20230726	48800	-33.30	20230210	22300	45.96	20221013	3.65	N	099320	500	45 억		149122	N	N	299	N	00	N
95	20230912	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32650	100	2	0.31	827636400	25362	32.20	32600	33100	32050	42300	22800	32550	32632.93	1.64	0	-5898	33983	33266	31983	31266	29983	33625	31625	45	9750	500	23430	50	1	9085607	2966	-130.60	2.45	12	0.28	-250.00	13307.00	48800	20230210	-33.09	22300	20221013	46.41	48800	-33.09	20230210	25700	27.04	20230726	48800	-33.09	20230210	22300	46.41	20221013	3.65	N	099320	500	45 억		149122	N	N	299	N	00	N
96	20230912	100608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	33000	450	2	1.38	510662850	15694	19.92	32600	33100	32050	42300	22800	32550	32538.73	1.64	0	-3496	33983	33266	31983	31266	29983	33625	31625	45	9750	500	23430	50	1	9085607	2998	-132.00	2.48	12	0.17	-250.00	13307.00	48800	20230210	-32.38	22300	20221013	47.98	48800	-32.38	20230210	25700	28.40	20230726	48800	-32.38	20230210	22300	47.98	20221013	3.65	N	099320	500	45 억		149122	N	N	299	N	00	N
97	20230912	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32150	-400	5	-1.23	70529500	2181	2.77	32600	32600	32150	42300	22800	32550	32338.15	1.64	0	-953	33983	33266	31983	31266	29983	33625	31625	45	9750	500	23430	50	1	9085607	2921	-128.60	2.42	12	0.02	-250.00	13307.00	48800	20230210	-34.12	22300	20221013	44.17	48800	-34.12	20230210	25700	25.10	20230726	48800	-34.12	20230210	22300	44.17	20221013	3.65	N	099320	500	45 억		149122	N	N	299	N	00	N
98	20230911	160604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32550	1650	2	5.34	2522354100	78292	292.89	31050	32700	30700	40150	21650	30900	32217.14	1.60	0	3355	31833	31366	30633	30166	29433	31600	30400	45	9250	500	22240	50	1	9085607	2957	-130.20	2.45	12	0.86	-250.00	13307.00	48800	20230210	-33.30	22300	20221013	45.96	48800	-33.30	20230210	25700	26.65	20230726	48800	-33.30	20230210	22300	45.96	20221013	3.65	N	099320	500	45 억		145717	N	N	299	N	00	N
99	20230911	150612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32400	1500	2	4.85	2406332850	74711	279.49	31050	32700	30700	40150	21650	30900	32208.55	1.60	0	4078	31833	31366	30633	30166	29433	31600	30400	45	9250	500	22240	50	1	9085607	2944	-129.60	2.43	12	0.82	-250.00	13307.00	48800	20230210	-33.61	22300	20221013	45.29	48800	-33.61	20230210	25700	26.07	20230726	48800	-33.61	20230210	22300	45.29	20221013	3.65	N	099320	500	45 억		145717	N	N	206	N	00	N
100	20230911	140620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32500	1600	2	5.18	1662264600	51763	193.64	31050	32600	30700	40150	21650	30900	32112.99	1.60	0	8225	31833	31366	30633	30166	29433	31600	30400	45	9250	500	22240	50	1	9085607	2953	-130.00	2.44	12	0.57	-250.00	13307.00	48800	20230210	-33.40	22300	20221013	45.74	48800	-33.40	20230210	25700	26.46	20230726	48800	-33.40	20230210	22300	45.74	20221013	3.65	N	099320	500	45 억		145717	N	N	206	N	00	N
101	20230911	130556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32400	1500	2	4.85	1454798550	45365	169.71	31050	32600	30700	40150	21650	30900	32068.74	1.60	0	8319	31833	31366	30633	30166	29433	31600	30400	45	9250	500	22240	50	1	9085607	2944	-129.60	2.43	12	0.50	-250.00	13307.00	48800	20230210	-33.61	22300	20221013	45.29	48800	-33.61	20230210	25700	26.07	20230726	48800	-33.61	20230210	22300	45.29	20221013	3.65	N	099320	500	45 억		145717	N	N	206	N	00	N
102	20230911	120605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32400	1500	2	4.85	1336414600	41707	156.02	31050	32600	30700	40150	21650	30900	32042.93	1.60	0	8216	31833	31366	30633	30166	29433	31600	30400	45	9250	500	22240	50	1	9085607	2944	-129.60	2.43	12	0.46	-250.00	13307.00	48800	20230210	-33.61	22300	20221013	45.29	48800	-33.61	20230210	25700	26.07	20230726	48800	-33.61	20230210	22300	45.29	20221013	3.65	N	099320	500	45 억		145717	N	N	206	N	00	N
103	20230911	110554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32250	1350	2	4.37	994076100	31152	116.54	31050	32550	30700	40150	21650	30900	31910.51	1.60	0	5950	31833	31366	30633	30166	29433	31600	30400	45	9250	500	22240	50	1	9085607	2930	-129.00	2.42	12	0.34	-250.00	13307.00	48800	20230210	-33.91	22300	20221013	44.62	48800	-33.91	20230210	25700	25.49	20230726	48800	-33.91	20230210	22300	44.62	20221013	3.65	N	099320	500	45 억		145717	N	N	206	N	00	N
104	20230911	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31900	1000	2	3.24	482388850	15293	57.21	31050	32000	30700	40150	21650	30900	31543.11	1.60	0	1988	31833	31366	30633	30166	29433	31600	30400	45	9250	500	22240	50	1	9085607	2898	-127.60	2.40	12	0.17	-250.00	13307.00	48800	20230210	-34.63	22300	20221013	43.05	48800	-34.63	20230210	25700	24.12	20230726	48800	-34.63	20230210	22300	43.05	20221013	3.65	N	099320	500	45 억		145717	N	N	206	N	00	N
105	20230911	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31000	100	2	0.32	31925000	1031	3.86	31050	31100	30700	40150	21650	30900	30965.08	1.60	0	-233	31833	31366	30633	30166	29433	31600	30400	45	9250	500	22240	50	1	9085607	2817	-124.00	2.33	12	0.01	-250.00	13307.00	48800	20230210	-36.48	22300	20221013	39.01	48800	-36.48	20230210	25700	20.62	20230726	48800	-36.48	20230210	22300	39.01	20221013	3.65	N	099320	500	45 억		145717	N	N	206	N	00	N
106	20230908	160606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30900	750	2	2.49	821708500	26724	124.09	29900	31100	29900	39150	21150	30150	30747.67	1.55	0	4977	31616	30882	30516	29782	29416	30700	29600	45	9000	500	21700	50	1	9085607	2807	-123.60	2.32	12	0.29	-250.00	13307.00	48800	20230210	-36.68	22300	20221013	38.57	48800	-36.68	20230210	25700	20.23	20230726	48800	-36.68	20230210	22300	38.57	20221013	3.63	N	099320	500	45 억		140688	N	N	206	N	00	N
107	20230908	150608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30750	600	2	1.99	782868650	25461	118.23	29900	31100	29900	39150	21150	30150	30747.76	1.55	0	4325	31616	30882	30516	29782	29416	30700	29600	45	9000	500	21700	50	1	9085607	2794	-123.00	2.31	12	0.28	-250.00	13307.00	48800	20230210	-36.99	22300	20221013	37.89	48800	-36.99	20230210	25700	19.65	20230726	48800	-36.99	20230210	22300	37.89	20221013	3.63	N	099320	500	45 억		140688	N	N	139	N	00	N
108	20230908	140605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30800	650	2	2.16	649993750	21130	98.11	29900	31100	29900	39150	21150	30150	30761.65	1.55	0	4389	31616	30882	30516	29782	29416	30700	29600	45	9000	500	21700	50	1	9085607	2798	-123.20	2.31	12	0.23	-250.00	13307.00	48800	20230210	-36.89	22300	20221013	38.12	48800	-36.89	20230210	25700	19.84	20230726	48800	-36.89	20230210	22300	38.12	20221013	3.63	N	099320	500	45 억		140688	N	N	139	N	00	N
109	20230908	130610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30850	700	2	2.32	591304050	19223	89.26	29900	31100	29900	39150	21150	30150	30760.24	1.55	0	5168	31616	30882	30516	29782	29416	30700	29600	45	9000	500	21700	50	1	9085607	2803	-123.40	2.32	12	0.21	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	25700	20.04	20230726	48800	-36.78	20230210	22300	38.34	20221013	3.63	N	099320	500	45 억		140688	N	N	139	N	00	N
110	20230908	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30750	600	2	1.99	563313200	18315	85.04	29900	31100	29900	39150	21150	30150	30756.93	1.55	0	5117	31616	30882	30516	29782	29416	30700	29600	45	9000	500	21700	50	1	9085607	2794	-123.00	2.31	12	0.20	-250.00	13307.00	48800	20230210	-36.99	22300	20221013	37.89	48800	-36.99	20230210	25700	19.65	20230726	48800	-36.99	20230210	22300	37.89	20221013	3.63	N	099320	500	45 억		140688	N	N	139	N	00	N
111	20230908	110613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30950	800	2	2.65	506088050	16458	76.42	29900	31100	29900	39150	21150	30150	30750.28	1.55	0	4904	31616	30882	30516	29782	29416	30700	29600	45	9000	500	21700	50	1	9085607	2812	-123.80	2.33	12	0.18	-250.00	13307.00	48800	20230210	-36.58	22300	20221013	38.79	48800	-36.58	20230210	25700	20.43	20230726	48800	-36.58	20230210	22300	38.79	20221013	3.63	N	099320	500	45 억		140688	N	N	139	N	00	N
112	20230908	100607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30800	650	2	2.16	348786000	11377	52.83	29900	31050	29900	39150	21150	30150	30657.12	1.55	0	2739	31616	30882	30516	29782	29416	30700	29600	45	9000	500	21700	50	1	9085607	2798	-123.20	2.31	12	0.13	-250.00	13307.00	48800	20230210	-36.89	22300	20221013	38.12	48800	-36.89	20230210	25700	19.84	20230726	48800	-36.89	20230210	22300	38.12	20221013	3.63	N	099320	500	45 억		140688	N	N	139	N	00	N
113	20230908	090610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30050	-100	5	-0.33	43762750	1459	6.77	29900	30200	29900	39150	21150	30150	29995.03	1.55	0	490	31616	30882	30516	29782	29416	30700	29600	45	9000	500	21700	50	1	9085607	2730	-120.20	2.26	12	0.02	-250.00	13307.00	48800	20230210	-38.42	22300	20221013	34.75	48800	-38.42	20230210	25700	16.93	20230726	48800	-38.42	20230210	22300	34.75	20221013	3.63	N	099320	500	45 억		140688	N	N	139	N	00	N
114	20230907	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30150	-1000	5	-3.21	633592900	20774	89.80	31150	31250	30150	40450	21850	31150	30501.21	1.57	0	-2249	32383	31766	31133	30516	29883	32075	30825	45	9300	500	22420	50	1	9085607	2739	-120.60	2.27	12	0.23	-250.00	13307.00	48800	20230210	-38.22	22300	20221013	35.20	48800	-38.22	20230210	25700	17.32	20230726	48800	-38.22	20230210	22300	35.20	20221013	3.62	N	099320	500	45 억		142937	N	N	139	N	00	N
115	20230907	150607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30250	-900	5	-2.89	554593450	18155	78.48	31150	31250	30150	40450	21850	31150	30547.70	1.57	0	-2419	32383	31766	31133	30516	29883	32075	30825	45	9300	500	22420	50	1	9085607	2748	-121.00	2.27	12	0.20	-250.00	13307.00	48800	20230210	-38.01	22300	20221013	35.65	48800	-38.01	20230210	25700	17.70	20230726	48800	-38.01	20230210	22300	35.65	20221013	3.62	N	099320	500	45 억		142937	N	N	189	N	00	N
116	20230907	140602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30250	-900	5	-2.89	463346750	15136	65.43	31150	31250	30200	40450	21850	31150	30612.23	1.57	0	-2001	32383	31766	31133	30516	29883	32075	30825	45	9300	500	22420	50	1	9085607	2748	-121.00	2.27	12	0.17	-250.00	13307.00	48800	20230210	-38.01	22300	20221013	35.65	48800	-38.01	20230210	25700	17.70	20230726	48800	-38.01	20230210	22300	35.65	20221013	3.62	N	099320	500	45 억		142937	N	N	189	N	00	N
117	20230907	130601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30550	-600	5	-1.93	333016750	10835	46.84	31150	31250	30300	40450	21850	31150	30735.28	1.57	0	-1326	32383	31766	31133	30516	29883	32075	30825	45	9300	500	22420	50	1	9085607	2776	-122.20	2.30	12	0.12	-250.00	13307.00	48800	20230210	-37.40	22300	20221013	37.00	48800	-37.40	20230210	25700	18.87	20230726	48800	-37.40	20230210	22300	37.00	20221013	3.62	N	099320	500	45 억		142937	N	N	189	N	00	N
118	20230907	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30550	-600	5	-1.93	289886600	9423	40.73	31150	31250	30300	40450	21850	31150	30763.73	1.57	0	-1259	32383	31766	31133	30516	29883	32075	30825	45	9300	500	22420	50	1	9085607	2776	-122.20	2.30	12	0.10	-250.00	13307.00	48800	20230210	-37.40	22300	20221013	37.00	48800	-37.40	20230210	25700	18.87	20230726	48800	-37.40	20230210	22300	37.00	20221013	3.62	N	099320	500	45 억		142937	N	N	189	N	00	N
119	20230907	110607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30600	-550	5	-1.77	218020250	7065	30.54	31150	31250	30450	40450	21850	31150	30859.20	1.57	0	-804	32383	31766	31133	30516	29883	32075	30825	45	9300	500	22420	50	1	9085607	2780	-122.40	2.30	12	0.08	-250.00	13307.00	48800	20230210	-37.30	22300	20221013	37.22	48800	-37.30	20230210	25700	19.07	20230726	48800	-37.30	20230210	22300	37.22	20221013	3.62	N	099320	500	45 억		142937	N	N	189	N	00	N
120	20230907	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30700	-450	5	-1.44	125033750	4031	17.43	31150	31250	30700	40450	21850	31150	31018.05	1.57	0	-553	32383	31766	31133	30516	29883	32075	30825	45	9300	500	22420	50	1	9085607	2789	-122.80	2.31	12	0.04	-250.00	13307.00	48800	20230210	-37.09	22300	20221013	37.67	48800	-37.09	20230210	25700	19.46	20230726	48800	-37.09	20230210	22300	37.67	20221013	3.62	N	099320	500	45 억		142937	N	N	189	N	00	N
121	20230907	090614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31200	50	2	0.16	30344600	974	4.21	31150	31250	31000	40450	21850	31150	31154.62	1.57	0	-136	32383	31766	31133	30516	29883	32075	30825	45	9300	500	22420	50	1	9085607	2835	-124.80	2.34	12	0.01	-250.00	13307.00	48800	20230210	-36.07	22300	20221013	39.91	48800	-36.07	20230210	25700	21.40	20230726	48800	-36.07	20230210	22300	39.91	20221013	3.62	N	099320	500	45 억		142937	N	N	189	N	00	N
122	20230906	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31150	50	2	0.16	718999850	23020	113.09	30750	31750	30500	40400	21800	31100	31233.86	1.58	0	-378	32033	31566	31033	30566	30033	31300	30300	45	9300	500	22390	50	1	9085607	2830	-124.60	2.34	12	0.25	-250.00	13307.00	48800	20230210	-36.17	22300	20221013	39.69	48800	-36.17	20230210	25700	21.21	20230726	48800	-36.17	20230210	22300	39.69	20221013	3.64	N	099320	500	45 억		143218	N	N	189	N	00	N
123	20230906	150604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31200	100	2	0.32	654123150	20941	102.88	30750	31750	30500	40400	21800	31100	31236.48	1.58	0	-595	32033	31566	31033	30566	30033	31300	30300	45	9300	500	22390	50	1	9085607	2835	-124.80	2.34	12	0.23	-250.00	13307.00	48800	20230210	-36.07	22300	20221013	39.91	48800	-36.07	20230210	25700	21.40	20230726	48800	-36.07	20230210	22300	39.91	20221013	3.64	N	099320	500	45 억		143218	N	N	38	N	00	N
124	20230906	140604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31300	200	2	0.64	547661350	17538	86.16	30750	31750	30500	40400	21800	31100	31227.13	1.58	0	377	32033	31566	31033	30566	30033	31300	30300	45	9300	500	22390	50	1	9085607	2844	-125.20	2.35	12	0.19	-250.00	13307.00	48800	20230210	-35.86	22300	20221013	40.36	48800	-35.86	20230210	25700	21.79	20230726	48800	-35.86	20230210	22300	40.36	20221013	3.64	N	099320	500	45 억		143218	N	N	38	N	00	N
125	20230906	130558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31400	300	2	0.96	510425800	16354	80.34	30750	31750	30500	40400	21800	31100	31211.07	1.58	0	230	32033	31566	31033	30566	30033	31300	30300	45	9300	500	22390	50	1	9085607	2853	-125.60	2.36	12	0.18	-250.00	13307.00	48800	20230210	-35.66	22300	20221013	40.81	48800	-35.66	20230210	25700	22.18	20230726	48800	-35.66	20230210	22300	40.81	20221013	3.64	N	099320	500	45 억		143218	N	N	38	N	00	N
126	20230906	120610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31350	250	2	0.80	391086500	12569	61.75	30750	31600	30500	40400	21800	31100	31115.16	1.58	0	-1611	32033	31566	31033	30566	30033	31300	30300	45	9300	500	22390	50	1	9085607	2848	-125.40	2.36	12	0.14	-250.00	13307.00	48800	20230210	-35.76	22300	20221013	40.58	48800	-35.76	20230210	25700	21.98	20230726	48800	-35.76	20230210	22300	40.58	20221013	3.64	N	099320	500	45 억		143218	N	N	38	N	00	N
127	20230906	110610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31400	300	2	0.96	261338100	8445	41.49	30750	31400	30500	40400	21800	31100	30945.90	1.58	0	-1709	32033	31566	31033	30566	30033	31300	30300	45	9300	500	22390	50	1	9085607	2853	-125.60	2.36	12	0.09	-250.00	13307.00	48800	20230210	-35.66	22300	20221013	40.81	48800	-35.66	20230210	25700	22.18	20230726	48800	-35.66	20230210	22300	40.81	20221013	3.64	N	099320	500	45 억		143218	N	N	38	N	00	N
128	20230906	100551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30850	-250	5	-0.80	138350700	4503	22.12	30750	31000	30500	40400	21800	31100	30724.12	1.58	0	-1093	32033	31566	31033	30566	30033	31300	30300	45	9300	500	22390	50	1	9085607	2803	-123.40	2.32	12	0.05	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	25700	20.04	20230726	48800	-36.78	20230210	22300	38.34	20221013	3.64	N	099320	500	45 억		143218	N	N	38	N	00	N
129	20230906	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30550	-550	5	-1.77	42981250	1403	6.89	30750	30800	30500	40400	21800	31100	30635.25	1.58	0	-1032	32033	31566	31033	30566	30033	31300	30300	45	9300	500	22390	50	1	9085607	2776	-122.20	2.30	12	0.02	-250.00	13307.00	48800	20230210	-37.40	22300	20221013	37.00	48800	-37.40	20230210	25700	18.87	20230726	48800	-37.40	20230210	22300	37.00	20221013	3.64	N	099320	500	45 억		143218	N	N	38	N	00	N
130	20230905	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31100	-400	5	-1.27	628452250	20321	69.42	31500	31500	30500	40950	22050	31500	30926.14	1.60	0	-1900	32600	32050	31100	30550	29600	32325	30825	45	9450	500	22680	50	1	9085607	2826	-124.40	2.34	12	0.22	-250.00	13307.00	48800	20230210	-36.27	22300	20221013	39.46	48800	-36.27	20230210	25700	21.01	20230726	48800	-36.27	20230210	22300	39.46	20221013	3.62	N	099320	500	45 억		145117	N	N	38	N	00	N
131	20230905	150608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30650	-850	5	-2.70	600055000	19401	66.28	31500	31500	30500	40950	22050	31500	30929.08	1.60	0	-1921	32600	32050	31100	30550	29600	32325	30825	45	9450	500	22680	50	1	9085607	2785	-122.60	2.30	12	0.21	-250.00	13307.00	48800	20230210	-37.19	22300	20221013	37.44	48800	-37.19	20230210	25700	19.26	20230726	48800	-37.19	20230210	22300	37.44	20221013	3.62	N	099320	500	45 억		145117	N	N	16	N	00	N
132	20230905	140606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30750	-750	5	-2.38	465559900	15019	51.31	31500	31500	30500	40950	22050	31500	30998.06	1.60	0	-732	32600	32050	31100	30550	29600	32325	30825	45	9450	500	22680	50	1	9085607	2794	-123.00	2.31	12	0.17	-250.00	13307.00	48800	20230210	-36.99	22300	20221013	37.89	48800	-36.99	20230210	25700	19.65	20230726	48800	-36.99	20230210	22300	37.89	20221013	3.62	N	099320	500	45 억		145117	N	N	16	N	00	N
133	20230905	130547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30900	-600	5	-1.90	406476700	13101	44.76	31500	31500	30500	40950	22050	31500	31026.39	1.60	0	-303	32600	32050	31100	30550	29600	32325	30825	45	9450	500	22680	50	1	9085607	2807	-123.60	2.32	12	0.14	-250.00	13307.00	48800	20230210	-36.68	22300	20221013	38.57	48800	-36.68	20230210	25700	20.23	20230726	48800	-36.68	20230210	22300	38.57	20221013	3.62	N	099320	500	45 억		145117	N	N	16	N	00	N
134	20230905	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30800	-700	5	-2.22	380776250	12271	41.92	31500	31500	30500	40950	22050	31500	31030.58	1.60	0	93	32600	32050	31100	30550	29600	32325	30825	45	9450	500	22680	50	1	9085607	2798	-123.20	2.31	12	0.14	-250.00	13307.00	48800	20230210	-36.89	22300	20221013	38.12	48800	-36.89	20230210	25700	19.84	20230726	48800	-36.89	20230210	22300	38.12	20221013	3.62	N	099320	500	45 억		145117	N	N	16	N	00	N
135	20230905	110558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30900	-600	5	-1.90	318966600	10267	35.07	31500	31500	30500	40950	22050	31500	31067.17	1.60	0	37	32600	32050	31100	30550	29600	32325	30825	45	9450	500	22680	50	1	9085607	2807	-123.60	2.32	12	0.11	-250.00	13307.00	48800	20230210	-36.68	22300	20221013	38.57	48800	-36.68	20230210	25700	20.23	20230726	48800	-36.68	20230210	22300	38.57	20221013	3.62	N	099320	500	45 억		145117	N	N	16	N	00	N
136	20230905	100552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30850	-650	5	-2.06	242095850	7776	26.56	31500	31500	30500	40950	22050	31500	31133.73	1.60	0	608	32600	32050	31100	30550	29600	32325	30825	45	9450	500	22680	50	1	9085607	2803	-123.40	2.32	12	0.09	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	25700	20.04	20230726	48800	-36.78	20230210	22300	38.34	20221013	3.62	N	099320	500	45 억		145117	N	N	16	N	00	N
137	20230905	090549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31500	0	3	0.00	33050850	1050	3.59	31500	31500	31350	40950	22050	31500	31477.00	1.60	0	249	32600	32050	31100	30550	29600	32325	30825	45	9450	500	22680	50	1	9085607	2862	-126.00	2.37	12	0.01	-250.00	13307.00	48800	20230210	-35.45	22300	20221013	41.26	48800	-35.45	20230210	25700	22.57	20230726	48800	-35.45	20230210	22300	41.26	20221013	3.62	N	099320	500	45 억		145117	N	N	16	N	00	N
138	20230904	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31500	950	2	3.11	900803900	28910	85.51	30550	31650	30150	39700	21400	30550	31158.51	1.59	0	328	32083	31316	30533	29766	28983	30925	29375	45	9150	500	21990	50	1	9085607	2862	-126.00	2.37	12	0.32	-250.00	13307.00	48800	20230210	-35.45	22300	20221013	41.26	48800	-35.45	20230210	25700	22.57	20230726	48800	-35.45	20230210	22300	41.26	20221013	3.59	N	099320	500	45 억		144771	N	N	12	N	00	N
139	20230904	150542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31250	700	2	2.29	862736650	27700	81.93	30550	31650	30150	39700	21400	30550	31145.73	1.59	0	353	32083	31316	30533	29766	28983	30925	29375	45	9150	500	21990	50	1	9085607	2839	-125.00	2.35	12	0.30	-250.00	13307.00	48800	20230210	-35.96	22300	20221013	40.13	48800	-35.96	20230210	25700	21.60	20230726	48800	-35.96	20230210	22300	40.13	20221013	3.59	N	099320	500	45 억		144771	N	N	47	N	00	N
140	20230904	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31400	850	2	2.78	752120700	24167	71.48	30550	31650	30150	39700	21400	30550	31121.81	1.59	0	311	32083	31316	30533	29766	28983	30925	29375	45	9150	500	21990	50	1	9085607	2853	-125.60	2.36	12	0.27	-250.00	13307.00	48800	20230210	-35.66	22300	20221013	40.81	48800	-35.66	20230210	25700	22.18	20230726	48800	-35.66	20230210	22300	40.81	20221013	3.59	N	099320	500	45 억		144771	N	N	47	N	00	N
141	20230904	130546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31250	700	2	2.29	581618300	18738	55.42	30550	31400	30150	39700	21400	30550	31039.51	1.59	0	-1630	32083	31316	30533	29766	28983	30925	29375	45	9150	500	21990	50	1	9085607	2839	-125.00	2.35	12	0.21	-250.00	13307.00	48800	20230210	-35.96	22300	20221013	40.13	48800	-35.96	20230210	25700	21.60	20230726	48800	-35.96	20230210	22300	40.13	20221013	3.59	N	099320	500	45 억		144771	N	N	47	N	00	N
142	20230904	120535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31300	750	2	2.45	472843000	15259	45.13	30550	31400	30150	39700	21400	30550	30987.81	1.59	0	-1918	32083	31316	30533	29766	28983	30925	29375	45	9150	500	21990	50	1	9085607	2844	-125.20	2.35	12	0.17	-250.00	13307.00	48800	20230210	-35.86	22300	20221013	40.36	48800	-35.86	20230210	25700	21.79	20230726	48800	-35.86	20230210	22300	40.36	20221013	3.59	N	099320	500	45 억		144771	N	N	47	N	00	N
143	20230904	110528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31050	500	2	1.64	388956900	12572	37.18	30550	31400	30150	39700	21400	30550	30938.35	1.59	0	-1766	32083	31316	30533	29766	28983	30925	29375	45	9150	500	21990	50	1	9085607	2821	-124.20	2.33	12	0.14	-250.00	13307.00	48800	20230210	-36.37	22300	20221013	39.24	48800	-36.37	20230210	25700	20.82	20230726	48800	-36.37	20230210	22300	39.24	20221013	3.59	N	099320	500	45 억		144771	N	N	47	N	00	N
144	20230904	100531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30850	300	2	0.98	195347450	6362	18.82	30550	31000	30150	39700	21400	30550	30705.35	1.59	0	-913	32083	31316	30533	29766	28983	30925	29375	45	9150	500	21990	50	1	9085607	2803	-123.40	2.32	12	0.07	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	25700	20.04	20230726	48800	-36.78	20230210	22300	38.34	20221013	3.59	N	099320	500	45 억		144771	N	N	47	N	00	N
145	20230904	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30250	-300	5	-0.98	25386000	837	2.48	30550	30550	30150	39700	21400	30550	30329.75	1.59	0	-528	32083	31316	30533	29766	28983	30925	29375	45	9150	500	21990	50	1	9085607	2748	-121.00	2.27	12	0.01	-250.00	13307.00	48800	20230210	-38.01	22300	20221013	35.65	48800	-38.01	20230210	25700	17.70	20230726	48800	-38.01	20230210	22300	35.65	20221013	3.59	N	099320	500	45 억		144771	N	N	47	N	00	N
146	20230901	160532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30550	-450	5	-1.45	1030413850	33776	109.08	31000	31300	29750	40300	21700	31000	30507.24	1.56	0	7694	32866	31932	31266	30332	29666	31600	30000	45	9300	500	22320	50	1	9085607	2776	-122.20	2.30	12	0.37	-250.00	13307.00	48800	20230210	-37.40	22300	20221013	37.00	48800	-37.40	20230210	25700	18.87	20230726	48800	-37.40	20230210	22300	37.00	20221013	3.57	N	099320	500	45 억		141428	N	N	47	N	00	N
147	20230901	150540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30300	-700	5	-2.26	795704350	25982	83.91	31000	31300	30150	40300	21700	31000	30625.22	1.56	0	5143	32866	31932	31266	30332	29666	31600	30000	45	9300	500	22320	50	1	9085607	2753	-121.20	2.28	12	0.29	-250.00	13307.00	48800	20230210	-37.91	22300	20221013	35.87	48800	-37.91	20230210	25700	17.90	20230726	48800	-37.91	20230210	22300	35.87	20221013	3.57	N	099320	500	45 억		141428	N	N	485	N	00	N
148	20230901	140542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30750	-250	5	-0.81	541990400	17638	56.96	31000	31300	30450	40300	21700	31000	30728.56	1.56	0	4595	32866	31932	31266	30332	29666	31600	30000	45	9300	500	22320	50	1	9085607	2794	-123.00	2.31	12	0.19	-250.00	13307.00	48800	20230210	-36.99	22300	20221013	37.89	48800	-36.99	20230210	25700	19.65	20230726	48800	-36.99	20230210	22300	37.89	20221013	3.57	N	099320	500	45 억		141428	N	N	485	N	00	N
149	20230901	130527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30600	-400	5	-1.29	522869100	17015	54.95	31000	31300	30450	40300	21700	31000	30729.89	1.56	0	4796	32866	31932	31266	30332	29666	31600	30000	45	9300	500	22320	50	1	9085607	2780	-122.40	2.30	12	0.19	-250.00	13307.00	48800	20230210	-37.30	22300	20221013	37.22	48800	-37.30	20230210	25700	19.07	20230726	48800	-37.30	20230210	22300	37.22	20221013	3.57	N	099320	500	45 억		141428	N	N	485	N	00	N
150	20230901	120533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30750	-250	5	-0.81	486968350	15845	51.17	31000	31300	30450	40300	21700	31000	30733.25	1.56	0	4733	32866	31932	31266	30332	29666	31600	30000	45	9300	500	22320	50	1	9085607	2794	-123.00	2.31	12	0.17	-250.00	13307.00	48800	20230210	-36.99	22300	20221013	37.89	48800	-36.99	20230210	25700	19.65	20230726	48800	-36.99	20230210	22300	37.89	20221013	3.57	N	099320	500	45 억		141428	N	N	485	N	00	N
151	20230901	110534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30650	-350	5	-1.13	379924600	12349	39.88	31000	31300	30500	40300	21700	31000	30765.62	1.56	0	3586	32866	31932	31266	30332	29666	31600	30000	45	9300	500	22320	50	1	9085607	2785	-122.60	2.30	12	0.14	-250.00	13307.00	48800	20230210	-37.19	22300	20221013	37.44	48800	-37.19	20230210	25700	19.26	20230726	48800	-37.19	20230210	22300	37.44	20221013	3.57	N	099320	500	45 억		141428	N	N	485	N	00	N
152	20230901	100530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30850	-150	5	-0.48	111999850	3606	11.65	31000	31300	30750	40300	21700	31000	31059.30	1.56	0	-329	32866	31932	31266	30332	29666	31600	30000	45	9300	500	22320	50	1	9085607	2803	-123.40	2.32	12	0.04	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	25700	20.04	20230726	48800	-36.78	20230210	22300	38.34	20221013	3.57	N	099320	500	45 억		141428	N	N	485	N	00	N
153	20230901	090523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30950	-50	5	-0.16	7342000	237	0.77	31000	31000	30900	40300	21700	31000	30978.90	1.56	0	-30	32866	31932	31266	30332	29666	31600	30000	45	9300	500	22320	50	1	9085607	2812	-123.80	2.33	12	0.00	-250.00	13307.00	48800	20230210	-36.58	22300	20221013	38.79	48800	-36.58	20230210	25700	20.43	20230726	48800	-36.58	20230210	22300	38.79	20221013	3.57	N	099320	500	45 억		141428	N	N	485	N	00	N