KissMeData/170790/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	160850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13080	80	2	0.62	94198260	7244	57.50	12980	13090	12910	16900	9100	13000	13003.36	3.76	0	-984	13440	13220	13050	12830	12660	13135	12745	34	3900	500	9620	10	1	6856330	897	7.39	1.21	12	0.11	1771.00	10778.00	17720	20230717	-26.19	9880	20221013	32.39	17720	-26.19	20230717	12000	9.00	20230102	17720	-26.19	20230717	9880	32.39	20221013	2.73	N	170790	500	34 억		257525	N	N	0	N	00	N
3	20230927	150859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13080	80	2	0.62	87789640	6754	53.61	12980	13090	12910	16900	9100	13000	12998.17	3.76	0	-989	13440	13220	13050	12830	12660	13135	12745	34	3900	500	9620	10	1	6856330	897	7.39	1.21	12	0.10	1771.00	10778.00	17720	20230717	-26.19	9880	20221013	32.39	17720	-26.19	20230717	12000	9.00	20230102	17720	-26.19	20230717	9880	32.39	20221013	2.73	N	170790	500	34 억		257525	N	N	0	N	00	N
4	20230927	140900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	50	2	0.38	57843070	4462	35.42	12980	13090	12910	16900	9100	13000	12963.48	3.76	0	-1025	13440	13220	13050	12830	12660	13135	12745	34	3900	500	9620	10	1	6856330	895	7.37	1.21	12	0.07	1771.00	10778.00	17720	20230717	-26.35	9880	20221013	32.09	17720	-26.35	20230717	12000	8.75	20230102	17720	-26.35	20230717	9880	32.09	20221013	2.73	N	170790	500	34 억		257525	N	N	0	N	00	N
5	20230927	130847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13020	20	2	0.15	54796520	4228	33.56	12980	13090	12910	16900	9100	13000	12960.39	3.76	0	-1039	13440	13220	13050	12830	12660	13135	12745	34	3900	500	9620	10	1	6856330	893	7.35	1.21	12	0.06	1771.00	10778.00	17720	20230717	-26.52	9880	20221013	31.78	17720	-26.52	20230717	12000	8.50	20230102	17720	-26.52	20230717	9880	31.78	20221013	2.73	N	170790	500	34 억		257525	N	N	0	N	00	N
6	20230927	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13000	0	3	0.00	53846310	4155	32.98	12980	13090	12910	16900	9100	13000	12959.40	3.76	0	-1024	13440	13220	13050	12830	12660	13135	12745	34	3900	500	9620	10	1	6856330	891	7.34	1.21	12	0.06	1771.00	10778.00	17720	20230717	-26.64	9880	20221013	31.58	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	9880	31.58	20221013	2.73	N	170790	500	34 억		257525	N	N	0	N	00	N
7	20230927	110856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	-10	5	-0.08	45111120	3481	27.63	12980	13090	12910	16900	9100	13000	12959.24	3.76	0	-933	13440	13220	13050	12830	12660	13135	12745	34	3900	500	9620	10	1	6856330	891	7.33	1.21	12	0.05	1771.00	10778.00	17720	20230717	-26.69	9880	20221013	31.48	17720	-26.69	20230717	12000	8.25	20230102	17720	-26.69	20230717	9880	31.48	20221013	2.73	N	170790	500	34 억		257525	N	N	0	N	00	N
8	20230927	100849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12980	-20	5	-0.15	35404350	2735	21.71	12980	13090	12910	16900	9100	13000	12944.92	3.76	0	-740	13440	13220	13050	12830	12660	13135	12745	34	3900	500	9620	10	1	6856330	890	7.33	1.20	12	0.04	1771.00	10778.00	17720	20230717	-26.75	9880	20221013	31.38	17720	-26.75	20230717	12000	8.17	20230102	17720	-26.75	20230717	9880	31.38	20221013	2.73	N	170790	500	34 억		257525	N	N	0	N	00	N
9	20230927	090905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	-10	5	-0.08	1425860	110	0.87	12980	13000	12950	16900	9100	13000	12962.36	3.76	0	-71	13440	13220	13050	12830	12660	13135	12745	34	3900	500	9620	10	1	6856330	891	7.33	1.21	12	0.00	1771.00	10778.00	17720	20230717	-26.69	9880	20221013	31.48	17720	-26.69	20230717	12000	8.25	20230102	17720	-26.69	20230717	9880	31.48	20221013	2.73	N	170790	500	34 억		257525	N	N	0	N	00	N
10	20230926	160848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13000	-280	5	-2.11	161334880	12393	136.49	13200	13270	12880	17260	9300	13280	13018.23	3.82	0	-4027	13633	13456	13253	13076	12873	13545	13165	34	3980	500	9820	10	1	6856330	891	7.34	1.21	12	0.18	1771.00	10778.00	17720	20230717	-26.64	9880	20221013	31.58	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	9880	31.58	20221013	2.76	N	170790	500	34 억		261665	N	N	0	N	00	N
11	20230926	150848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	-240	5	-1.81	146929220	11286	124.30	13200	13270	12880	17260	9300	13280	13018.72	3.82	0	-3839	13633	13456	13253	13076	12873	13545	13165	34	3980	500	9820	10	1	6856330	894	7.36	1.21	12	0.16	1771.00	10778.00	17720	20230717	-26.41	9880	20221013	31.98	17720	-26.41	20230717	12000	8.67	20230102	17720	-26.41	20230717	9880	31.98	20221013	2.76	N	170790	500	34 억		261665	N	N	0	N	00	N
12	20230926	140842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13000	-280	5	-2.11	118749530	9118	100.42	13200	13270	12900	17260	9300	13280	13023.64	3.82	0	-3231	13633	13456	13253	13076	12873	13545	13165	34	3980	500	9820	10	1	6856330	891	7.34	1.21	12	0.13	1771.00	10778.00	17720	20230717	-26.64	9880	20221013	31.58	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	9880	31.58	20221013	2.76	N	170790	500	34 억		261665	N	N	0	N	00	N
13	20230926	130844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13030	-250	5	-1.88	44434080	3384	37.27	13200	13270	13030	17260	9300	13280	13130.64	3.82	0	-2050	13633	13456	13253	13076	12873	13545	13165	34	3980	500	9820	10	1	6856330	893	7.36	1.21	12	0.05	1771.00	10778.00	17720	20230717	-26.47	9880	20221013	31.88	17720	-26.47	20230717	12000	8.58	20230102	17720	-26.47	20230717	9880	31.88	20221013	2.76	N	170790	500	34 억		261665	N	N	0	N	00	N
14	20230926	120851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13130	-150	5	-1.13	33865240	2575	28.36	13200	13270	13050	17260	9300	13280	13151.55	3.82	0	-1542	13633	13456	13253	13076	12873	13545	13165	34	3980	500	9820	10	1	6856330	900	7.41	1.22	12	0.04	1771.00	10778.00	17720	20230717	-25.90	9880	20221013	32.89	17720	-25.90	20230717	12000	9.42	20230102	17720	-25.90	20230717	9880	32.89	20221013	2.76	N	170790	500	34 억		261665	N	N	0	N	00	N
15	20230926	110848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13160	-120	5	-0.90	27510220	2090	23.02	13200	13270	13050	17260	9300	13280	13162.78	3.82	0	-1058	13633	13456	13253	13076	12873	13545	13165	34	3980	500	9820	10	1	6856330	902	7.43	1.22	12	0.03	1771.00	10778.00	17720	20230717	-25.73	9880	20221013	33.20	17720	-25.73	20230717	12000	9.67	20230102	17720	-25.73	20230717	9880	33.20	20221013	2.76	N	170790	500	34 억		261665	N	N	0	N	00	N
16	20230926	100846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13110	-170	5	-1.28	19762960	1500	16.52	13200	13270	13050	17260	9300	13280	13175.31	3.82	0	-797	13633	13456	13253	13076	12873	13545	13165	34	3980	500	9820	10	1	6856330	899	7.40	1.22	12	0.02	1771.00	10778.00	17720	20230717	-26.02	9880	20221013	32.69	17720	-26.02	20230717	12000	9.25	20230102	17720	-26.02	20230717	9880	32.69	20221013	2.76	N	170790	500	34 억		261665	N	N	0	N	00	N
17	20230926	090849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	-230	5	-1.73	7209170	548	6.04	13200	13230	13050	17260	9300	13280	13155.42	3.82	0	-162	13633	13456	13253	13076	12873	13545	13165	34	3980	500	9820	10	1	6856330	895	7.37	1.21	12	0.01	1771.00	10778.00	17720	20230717	-26.35	9880	20221013	32.09	17720	-26.35	20230717	12000	8.75	20230102	17720	-26.35	20230717	9880	32.09	20221013	2.76	N	170790	500	34 억		261665	N	N	0	N	00	N
18	20230925	160847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13280	180	2	1.37	118131440	8930	101.57	13100	13430	13050	17030	9170	13100	13228.60	3.83	0	-551	13453	13276	13073	12896	12693	13365	12985	34	3930	500	9690	10	1	6856330	911	7.50	1.23	12	0.13	1771.00	10778.00	17720	20230717	-25.06	9880	20221013	34.41	17720	-25.06	20230717	12000	10.67	20230102	17720	-25.06	20230717	9880	34.41	20221013	2.82	N	170790	500	34 억		262590	N	N	0	N	00	N
19	20230925	150850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13270	170	2	1.30	112347400	8494	96.61	13100	13430	13050	17030	9170	13100	13226.68	3.83	0	-489	13453	13276	13073	12896	12693	13365	12985	34	3930	500	9690	10	1	6856330	910	7.49	1.23	12	0.12	1771.00	10778.00	17720	20230717	-25.11	9880	20221013	34.31	17720	-25.11	20230717	12000	10.58	20230102	17720	-25.11	20230717	9880	34.31	20221013	2.82	N	170790	500	34 억		262590	N	N	0	N	00	N
20	20230925	140836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13230	130	2	0.99	103203150	7802	88.74	13100	13430	13050	17030	9170	13100	13227.78	3.83	0	-260	13453	13276	13073	12896	12693	13365	12985	34	3930	500	9690	10	1	6856330	907	7.47	1.23	12	0.11	1771.00	10778.00	17720	20230717	-25.34	9880	20221013	33.91	17720	-25.34	20230717	12000	10.25	20230102	17720	-25.34	20230717	9880	33.91	20221013	2.82	N	170790	500	34 억		262590	N	N	0	N	00	N
21	20230925	130841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13290	190	2	1.45	95937740	7251	82.47	13100	13430	13050	17030	9170	13100	13230.97	3.83	0	-259	13453	13276	13073	12896	12693	13365	12985	34	3930	500	9690	10	1	6856330	911	7.50	1.23	12	0.11	1771.00	10778.00	17720	20230717	-25.00	9880	20221013	34.51	17720	-25.00	20230717	12000	10.75	20230102	17720	-25.00	20230717	9880	34.51	20221013	2.82	N	170790	500	34 억		262590	N	N	0	N	00	N
22	20230925	120845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13210	110	2	0.84	83293290	6297	71.62	13100	13430	13050	17030	9170	13100	13227.46	3.83	0	-49	13453	13276	13073	12896	12693	13365	12985	34	3930	500	9690	10	1	6856330	906	7.46	1.23	12	0.09	1771.00	10778.00	17720	20230717	-25.45	9880	20221013	33.70	17720	-25.45	20230717	12000	10.08	20230102	17720	-25.45	20230717	9880	33.70	20221013	2.82	N	170790	500	34 억		262590	N	N	0	N	00	N
23	20230925	110841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13320	220	2	1.68	78026800	5899	67.10	13100	13430	13050	17030	9170	13100	13227.12	3.83	0	36	13453	13276	13073	12896	12693	13365	12985	34	3930	500	9690	10	1	6856330	913	7.52	1.24	12	0.09	1771.00	10778.00	17720	20230717	-24.83	9880	20221013	34.82	17720	-24.83	20230717	12000	11.00	20230102	17720	-24.83	20230717	9880	34.82	20221013	2.82	N	170790	500	34 억		262590	N	N	0	N	00	N
24	20230925	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13340	240	2	1.83	59062200	4463	50.76	13100	13430	13050	17030	9170	13100	13233.74	3.83	0	223	13453	13276	13073	12896	12693	13365	12985	34	3930	500	9690	10	1	6856330	915	7.53	1.24	12	0.07	1771.00	10778.00	17720	20230717	-24.72	9880	20221013	35.02	17720	-24.72	20230717	12000	11.17	20230102	17720	-24.72	20230717	9880	35.02	20221013	2.82	N	170790	500	34 억		262590	N	N	0	N	00	N
25	20230925	090840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	80	2	0.61	2112620	161	1.83	13100	13190	13050	17030	9170	13100	13121.86	3.83	0	-58	13453	13276	13073	12896	12693	13365	12985	34	3930	500	9690	10	1	6856330	904	7.44	1.22	12	0.00	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	9880	33.40	20221013	2.82	N	170790	500	34 억		262590	N	N	0	N	00	N
26	20230922	160912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13100	100	2	0.77	114600760	8787	28.56	12900	13250	12870	16900	9100	13000	13042.08	3.84	0	830	13293	13146	13063	12916	12833	13105	12875	34	3900	500	9620	10	1	6856330	898	7.40	1.22	12	0.13	1771.00	10778.00	17720	20230717	-26.07	9880	20221013	32.59	17720	-26.07	20230717	12000	9.17	20230102	17720	-26.07	20230717	9880	32.59	20221013	2.81	N	170790	500	34 억		263159	N	N	0	N	00	N
27	20230922	150906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13110	110	2	0.85	103973970	7976	25.93	12900	13250	12870	16900	9100	13000	13035.85	3.84	0	901	13293	13146	13063	12916	12833	13105	12875	34	3900	500	9620	10	1	6856330	899	7.40	1.22	12	0.12	1771.00	10778.00	17720	20230717	-26.02	9880	20221013	32.69	17720	-26.02	20230717	12000	9.25	20230102	17720	-26.02	20230717	9880	32.69	20221013	2.81	N	170790	500	34 억		263159	N	N	0	N	00	N
28	20230922	140905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13070	70	2	0.54	83000610	6374	20.72	12900	13250	12870	16900	9100	13000	13021.75	3.84	0	883	13293	13146	13063	12916	12833	13105	12875	34	3900	500	9620	10	1	6856330	896	7.38	1.21	12	0.09	1771.00	10778.00	17720	20230717	-26.24	9880	20221013	32.29	17720	-26.24	20230717	12000	8.92	20230102	17720	-26.24	20230717	9880	32.29	20221013	2.81	N	170790	500	34 억		263159	N	N	0	N	00	N
29	20230922	130812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13030	30	2	0.23	57441060	4418	14.36	12900	13250	12870	16900	9100	13000	13001.60	3.84	0	374	13293	13146	13063	12916	12833	13105	12875	34	3900	500	9620	10	1	6856330	893	7.36	1.21	12	0.06	1771.00	10778.00	17720	20230717	-26.47	9880	20221013	31.88	17720	-26.47	20230717	12000	8.58	20230102	17720	-26.47	20230717	9880	31.88	20221013	2.81	N	170790	500	34 억		263159	N	N	0	N	00	N
30	20230922	120810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13150	150	2	1.15	50435440	3881	12.62	12900	13250	12870	16900	9100	13000	12995.48	3.84	0	329	13293	13146	13063	12916	12833	13105	12875	34	3900	500	9620	10	1	6856330	902	7.43	1.22	12	0.06	1771.00	10778.00	17720	20230717	-25.79	9880	20221013	33.10	17720	-25.79	20230717	12000	9.58	20230102	17720	-25.79	20230717	9880	33.10	20221013	2.81	N	170790	500	34 억		263159	N	N	0	N	00	N
31	20230922	110806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13120	120	2	0.92	44470670	3426	11.14	12900	13250	12870	16900	9100	13000	12980.35	3.84	0	247	13293	13146	13063	12916	12833	13105	12875	34	3900	500	9620	10	1	6856330	900	7.41	1.22	12	0.05	1771.00	10778.00	17720	20230717	-25.96	9880	20221013	32.79	17720	-25.96	20230717	12000	9.33	20230102	17720	-25.96	20230717	9880	32.79	20221013	2.81	N	170790	500	34 억		263159	N	N	0	N	00	N
32	20230922	100806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	40	2	0.31	29383270	2272	7.39	12900	13250	12870	16900	9100	13000	12932.78	3.84	0	-155	13293	13146	13063	12916	12833	13105	12875	34	3900	500	9620	10	1	6856330	894	7.36	1.21	12	0.03	1771.00	10778.00	17720	20230717	-26.41	9880	20221013	31.98	17720	-26.41	20230717	12000	8.67	20230102	17720	-26.41	20230717	9880	31.98	20221013	2.81	N	170790	500	34 억		263159	N	N	0	N	00	N
33	20230922	090803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12920	-80	5	-0.62	11682020	906	2.95	12900	12950	12870	16900	9100	13000	12894.06	3.84	0	245	13293	13146	13063	12916	12833	13105	12875	34	3900	500	9620	10	1	6856330	886	7.30	1.20	12	0.01	1771.00	10778.00	17720	20230717	-27.09	9880	20221013	30.77	17720	-27.09	20230717	12000	7.67	20230102	17720	-27.09	20230717	9880	30.77	20221013	2.81	N	170790	500	34 억		263159	N	N	0	N	00	N
34	20230921	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13000	-300	5	-2.26	400857980	30737	437.41	13210	13210	12980	17290	9310	13300	13049.69	3.89	0	-3232	13400	13350	13250	13200	13100	13375	13225	34	3990	500	9840	10	1	6856330	891	7.34	1.21	12	0.45	1771.00	10778.00	17720	20230717	-26.64	9880	20221013	31.58	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	9880	31.58	20221013	2.81	N	170790	500	34 억		266909	N	N	0	N	00	N
35	20230921	150758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13000	-300	5	-2.26	307872770	23585	335.63	13210	13210	12980	17290	9310	13300	13053.75	3.89	0	-2852	13400	13350	13250	13200	13100	13375	13225	34	3990	500	9840	10	1	6856330	891	7.34	1.21	12	0.34	1771.00	10778.00	17720	20230717	-26.64	9880	20221013	31.58	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	9880	31.58	20221013	2.81	N	170790	500	34 억		266909	N	N	0	N	00	N
36	20230921	140804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	-260	5	-1.95	253399510	19399	276.06	13210	13210	12980	17290	9310	13300	13062.50	3.89	0	-2480	13400	13350	13250	13200	13100	13375	13225	34	3990	500	9840	10	1	6856330	894	7.36	1.21	12	0.28	1771.00	10778.00	17720	20230717	-26.41	9880	20221013	31.98	17720	-26.41	20230717	12000	8.67	20230102	17720	-26.41	20230717	9880	31.98	20221013	2.81	N	170790	500	34 억		266909	N	N	0	N	00	N
37	20230921	130758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13030	-270	5	-2.03	232146370	17767	252.84	13210	13210	12980	17290	9310	13300	13066.15	3.89	0	-2579	13400	13350	13250	13200	13100	13375	13225	34	3990	500	9840	10	1	6856330	893	7.36	1.21	12	0.26	1771.00	10778.00	17720	20230717	-26.47	9880	20221013	31.88	17720	-26.47	20230717	12000	8.58	20230102	17720	-26.47	20230717	9880	31.88	20221013	2.81	N	170790	500	34 억		266909	N	N	0	N	00	N
38	20230921	120751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	-250	5	-1.88	224537150	17183	244.53	13210	13210	12980	17290	9310	13300	13067.40	3.89	0	-2238	13400	13350	13250	13200	13100	13375	13225	34	3990	500	9840	10	1	6856330	895	7.37	1.21	12	0.25	1771.00	10778.00	17720	20230717	-26.35	9880	20221013	32.09	17720	-26.35	20230717	12000	8.75	20230102	17720	-26.35	20230717	9880	32.09	20221013	2.81	N	170790	500	34 억		266909	N	N	0	N	00	N
39	20230921	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13130	-170	5	-1.28	121586230	9283	132.10	13210	13210	13060	17290	9310	13300	13097.73	3.89	0	-1092	13400	13350	13250	13200	13100	13375	13225	34	3990	500	9840	10	1	6856330	900	7.41	1.22	12	0.14	1771.00	10778.00	17720	20230717	-25.90	9880	20221013	32.89	17720	-25.90	20230717	12000	9.42	20230102	17720	-25.90	20230717	9880	32.89	20221013	2.81	N	170790	500	34 억		266909	N	N	0	N	00	N
40	20230921	100754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13160	-140	5	-1.05	57727730	4403	62.66	13210	13210	13080	17290	9310	13300	13111.00	3.89	0	-129	13400	13350	13250	13200	13100	13375	13225	34	3990	500	9840	10	1	6856330	902	7.43	1.22	12	0.06	1771.00	10778.00	17720	20230717	-25.73	9880	20221013	33.20	17720	-25.73	20230717	12000	9.67	20230102	17720	-25.73	20230717	9880	33.20	20221013	2.81	N	170790	500	34 억		266909	N	N	0	N	00	N
41	20230921	090800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13200	-100	5	-0.75	10489060	797	11.34	13210	13210	13130	17290	9310	13300	13160.68	3.89	0	-73	13400	13350	13250	13200	13100	13375	13225	34	3990	500	9840	10	1	6856330	905	7.45	1.22	12	0.01	1771.00	10778.00	17720	20230717	-25.51	9880	20221013	33.60	17720	-25.51	20230717	12000	10.00	20230102	17720	-25.51	20230717	9880	33.60	20221013	2.81	N	170790	500	34 억		266909	N	N	0	N	00	N
42	20230920	160803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13300	50	2	0.38	89401890	6770	40.75	13150	13300	13150	17220	9280	13250	13205.37	3.89	0	-562	13630	13440	13290	13100	12950	13365	13025	34	3970	500	9800	10	1	6856330	912	7.51	1.23	12	0.10	1771.00	10778.00	17720	20230717	-24.94	9880	20221013	34.62	17720	-24.94	20230717	12000	10.83	20230102	17720	-24.94	20230717	9880	34.62	20221013	2.80	N	170790	500	34 억		267000	N	N	0	N	00	N
43	20230920	150743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13280	30	2	0.23	80825000	6123	36.85	13150	13300	13150	17220	9280	13250	13200.23	3.89	0	-576	13630	13440	13290	13100	12950	13365	13025	34	3970	500	9800	10	1	6856330	911	7.50	1.23	12	0.09	1771.00	10778.00	17720	20230717	-25.06	9880	20221013	34.41	17720	-25.06	20230717	12000	10.67	20230102	17720	-25.06	20230717	9880	34.41	20221013	2.80	N	170790	500	34 억		267000	N	N	0	N	00	N
44	20230920	140754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13190	-60	5	-0.45	60561760	4594	27.65	13150	13300	13150	17220	9280	13250	13182.79	3.89	0	-732	13630	13440	13290	13100	12950	13365	13025	34	3970	500	9800	10	1	6856330	904	7.45	1.22	12	0.07	1771.00	10778.00	17720	20230717	-25.56	9880	20221013	33.50	17720	-25.56	20230717	12000	9.92	20230102	17720	-25.56	20230717	9880	33.50	20221013	2.80	N	170790	500	34 억		267000	N	N	0	N	00	N
45	20230920	130749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13210	-40	5	-0.30	38224010	2899	17.45	13150	13300	13150	17220	9280	13250	13185.24	3.89	0	-736	13630	13440	13290	13100	12950	13365	13025	34	3970	500	9800	10	1	6856330	906	7.46	1.23	12	0.04	1771.00	10778.00	17720	20230717	-25.45	9880	20221013	33.70	17720	-25.45	20230717	12000	10.08	20230102	17720	-25.45	20230717	9880	33.70	20221013	2.80	N	170790	500	34 억		267000	N	N	0	N	00	N
46	20230920	120747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13190	-60	5	-0.45	34939890	2650	15.95	13150	13300	13150	17220	9280	13250	13184.86	3.89	0	-510	13630	13440	13290	13100	12950	13365	13025	34	3970	500	9800	10	1	6856330	904	7.45	1.22	12	0.04	1771.00	10778.00	17720	20230717	-25.56	9880	20221013	33.50	17720	-25.56	20230717	12000	9.92	20230102	17720	-25.56	20230717	9880	33.50	20221013	2.80	N	170790	500	34 억		267000	N	N	0	N	00	N
47	20230920	110757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-70	5	-0.53	32461810	2462	14.82	13150	13300	13150	17220	9280	13250	13185.14	3.89	0	-422	13630	13440	13290	13100	12950	13365	13025	34	3970	500	9800	10	1	6856330	904	7.44	1.22	12	0.04	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	9880	33.40	20221013	2.80	N	170790	500	34 억		267000	N	N	0	N	00	N
48	20230920	100739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13160	-90	5	-0.68	28731540	2179	13.12	13150	13300	13150	17220	9280	13250	13185.65	3.89	0	-320	13630	13440	13290	13100	12950	13365	13025	34	3970	500	9800	10	1	6856330	902	7.43	1.22	12	0.03	1771.00	10778.00	17720	20230717	-25.73	9880	20221013	33.20	17720	-25.73	20230717	12000	9.67	20230102	17720	-25.73	20230717	9880	33.20	20221013	2.80	N	170790	500	34 억		267000	N	N	0	N	00	N
49	20230920	090749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13230	-20	5	-0.15	5053230	382	2.30	13150	13300	13150	17220	9280	13250	13228.35	3.89	0	-224	13630	13440	13290	13100	12950	13365	13025	34	3970	500	9800	10	1	6856330	907	7.47	1.23	12	0.01	1771.00	10778.00	17720	20230717	-25.34	9880	20221013	33.91	17720	-25.34	20230717	12000	10.25	20230102	17720	-25.34	20230717	9880	33.91	20221013	2.80	N	170790	500	34 억		267000	N	N	0	N	00	N
50	20230919	160746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	-170	5	-1.27	218816590	16585	86.11	13380	13480	13140	17440	9400	13420	13193.64	3.97	0	-5502	13866	13642	13376	13152	12886	13755	13265	34	4020	500	9930	10	1	6856330	908	7.48	1.23	12	0.24	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.80	N	170790	500	34 억		272488	N	N	0	N	00	N
51	20230919	150748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-240	5	-1.79	194658720	14759	76.63	13380	13480	13140	17440	9400	13420	13189.15	3.97	0	-5139	13866	13642	13376	13152	12886	13755	13265	34	4020	500	9930	10	1	6856330	904	7.44	1.22	12	0.22	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	9880	33.40	20221013	2.80	N	170790	500	34 억		272488	N	N	0	N	00	N
52	20230919	140746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13170	-250	5	-1.86	158739140	12033	62.48	13380	13480	13140	17440	9400	13420	13191.98	3.97	0	-5220	13866	13642	13376	13152	12886	13755	13265	34	4020	500	9930	10	1	6856330	903	7.44	1.22	12	0.18	1771.00	10778.00	17720	20230717	-25.68	9880	20221013	33.30	17720	-25.68	20230717	12000	9.75	20230102	17720	-25.68	20230717	9880	33.30	20221013	2.80	N	170790	500	34 억		272488	N	N	0	N	00	N
53	20230919	130733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13220	-200	5	-1.49	93282430	7068	36.70	13380	13480	13140	17440	9400	13420	13197.85	3.97	0	-3324	13866	13642	13376	13152	12886	13755	13265	34	4020	500	9930	10	1	6856330	906	7.46	1.23	12	0.10	1771.00	10778.00	17720	20230717	-25.40	9880	20221013	33.81	17720	-25.40	20230717	12000	10.17	20230102	17720	-25.40	20230717	9880	33.81	20221013	2.80	N	170790	500	34 억		272488	N	N	0	N	00	N
54	20230919	120750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-240	5	-1.79	83920750	6358	33.01	13380	13480	13140	17440	9400	13420	13199.24	3.97	0	-3317	13866	13642	13376	13152	12886	13755	13265	34	4020	500	9930	10	1	6856330	904	7.44	1.22	12	0.09	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	9880	33.40	20221013	2.80	N	170790	500	34 억		272488	N	N	0	N	00	N
55	20230919	110753	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13290	-130	5	-0.97	81056500	6141	31.88	13380	13480	13140	17440	9400	13420	13199.23	3.97	0	-3180	13866	13642	13376	13152	12886	13755	13265	34	4020	500	9930	10	1	6856330	911	7.50	1.23	12	0.09	1771.00	10778.00	17720	20230717	-25.00	9880	20221013	34.51	17720	-25.00	20230717	12000	10.75	20230102	17720	-25.00	20230717	9880	34.51	20221013	2.80	N	170790	500	34 억		272488	N	N	0	N	00	N
56	20230919	100745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13190	-230	5	-1.71	63353760	4800	24.92	13380	13480	13140	17440	9400	13420	13198.70	3.97	0	-2885	13866	13642	13376	13152	12886	13755	13265	34	4020	500	9930	10	1	6856330	904	7.45	1.22	12	0.07	1771.00	10778.00	17720	20230717	-25.56	9880	20221013	33.50	17720	-25.56	20230717	12000	9.92	20230102	17720	-25.56	20230717	9880	33.50	20221013	2.80	N	170790	500	34 억		272488	N	N	0	N	00	N
57	20230919	090743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13400	-20	5	-0.15	6555430	491	2.55	13380	13480	13300	17440	9400	13420	13351.18	3.97	0	-286	13866	13642	13376	13152	12886	13755	13265	34	4020	500	9930	10	1	6856330	919	7.57	1.24	12	0.01	1771.00	10778.00	17720	20230717	-24.38	9880	20221013	35.63	17720	-24.38	20230717	12000	11.67	20230102	17720	-24.38	20230717	9880	35.63	20221013	2.80	N	170790	500	34 억		272488	N	N	0	N	00	N
58	20230918	160746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13420	130	2	0.98	255087180	19150	157.29	13210	13600	13110	17270	9310	13290	13320.32	3.92	0	3804	13683	13486	13243	13046	12803	13510	13070	34	3980	500	9830	10	1	6856330	920	7.58	1.25	12	0.28	1771.00	10778.00	17720	20230717	-24.27	9880	20221013	35.83	17720	-24.27	20230717	12000	11.83	20230102	17720	-24.27	20230717	9880	35.83	20221013	2.86	N	170790	500	34 억		268569	N	N	0	N	00	N
59	20230918	150744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13360	70	2	0.53	250449550	18804	154.45	13210	13600	13110	17270	9310	13290	13318.95	3.92	0	3825	13683	13486	13243	13046	12803	13510	13070	34	3980	500	9830	10	1	6856330	916	7.54	1.24	12	0.27	1771.00	10778.00	17720	20230717	-24.60	9880	20221013	35.22	17720	-24.60	20230717	12000	11.33	20230102	17720	-24.60	20230717	9880	35.22	20221013	2.86	N	170790	500	34 억		268569	N	N	0	N	00	N
60	20230918	140804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13390	100	2	0.75	236050620	17729	145.62	13210	13600	13110	17270	9310	13290	13314.38	3.92	0	3461	13683	13486	13243	13046	12803	13510	13070	34	3980	500	9830	10	1	6856330	918	7.56	1.24	12	0.26	1771.00	10778.00	17720	20230717	-24.44	9880	20221013	35.53	17720	-24.44	20230717	12000	11.58	20230102	17720	-24.44	20230717	9880	35.53	20221013	2.86	N	170790	500	34 억		268569	N	N	0	N	00	N
61	20230918	130744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13310	20	2	0.15	192005530	14424	118.47	13210	13600	13110	17270	9310	13290	13311.53	3.92	0	2390	13683	13486	13243	13046	12803	13510	13070	34	3980	500	9830	10	1	6856330	913	7.52	1.23	12	0.21	1771.00	10778.00	17720	20230717	-24.89	9880	20221013	34.72	17720	-24.89	20230717	12000	10.92	20230102	17720	-24.89	20230717	9880	34.72	20221013	2.86	N	170790	500	34 억		268569	N	N	0	N	00	N
62	20230918	120748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13300	10	2	0.08	149565730	11234	92.27	13210	13600	13110	17270	9310	13290	13313.67	3.92	0	689	13683	13486	13243	13046	12803	13510	13070	34	3980	500	9830	10	1	6856330	912	7.51	1.23	12	0.16	1771.00	10778.00	17720	20230717	-24.94	9880	20221013	34.62	17720	-24.94	20230717	12000	10.83	20230102	17720	-24.94	20230717	9880	34.62	20221013	2.86	N	170790	500	34 억		268569	N	N	0	N	00	N
63	20230918	110736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13600	310	2	2.33	99313740	7461	61.28	13210	13600	13110	17270	9310	13290	13311.05	3.92	0	-283	13683	13486	13243	13046	12803	13510	13070	34	3980	500	9830	10	1	6856330	932	7.68	1.26	12	0.11	1771.00	10778.00	17720	20230717	-23.25	9880	20221013	37.65	17720	-23.25	20230717	12000	13.33	20230102	17720	-23.25	20230717	9880	37.65	20221013	2.86	N	170790	500	34 억		268569	N	N	0	N	00	N
64	20230918	100732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	-40	5	-0.30	38711430	2936	24.11	13210	13320	13110	17270	9310	13290	13185.09	3.92	0	-1049	13683	13486	13243	13046	12803	13510	13070	34	3980	500	9830	10	1	6856330	908	7.48	1.23	12	0.04	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.86	N	170790	500	34 억		268569	N	N	0	N	00	N
65	20230918	090735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13320	30	2	0.23	2656740	201	1.65	13210	13320	13190	17270	9310	13290	13217.61	3.92	0	-43	13683	13486	13243	13046	12803	13510	13070	34	3980	500	9830	10	1	6856330	913	7.52	1.24	12	0.00	1771.00	10778.00	17720	20230717	-24.83	9880	20221013	34.82	17720	-24.83	20230717	12000	11.00	20230102	17720	-24.83	20230717	9880	34.82	20221013	2.86	N	170790	500	34 억		268569	N	N	0	N	00	N
66	20230915	160741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13290	0	3	0.00	160071210	12156	70.93	13290	13440	13000	17270	9310	13290	13168.07	3.93	0	-1197	13656	13472	13226	13042	12796	13565	13135	34	3980	500	9830	10	1	6856330	911	7.50	1.23	12	0.18	1771.00	10778.00	17720	20230717	-25.00	9880	20221013	34.51	17720	-25.00	20230717	12000	10.75	20230102	17720	-25.00	20230717	9880	34.51	20221013	2.87	N	170790	500	34 억		269566	N	N	0	N	00	N
67	20230915	150741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13290	0	3	0.00	158064740	12005	70.05	13290	13440	13000	17270	9310	13290	13166.58	3.93	0	-1148	13656	13472	13226	13042	12796	13565	13135	34	3980	500	9830	10	1	6856330	911	7.50	1.23	12	0.18	1771.00	10778.00	17720	20230717	-25.00	9880	20221013	34.51	17720	-25.00	20230717	12000	10.75	20230102	17720	-25.00	20230717	9880	34.51	20221013	2.87	N	170790	500	34 억		269566	N	N	0	N	00	N
68	20230915	140741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13160	-130	5	-0.98	106813440	8119	47.37	13290	13440	13000	17270	9310	13290	13155.98	3.93	0	-561	13656	13472	13226	13042	12796	13565	13135	34	3980	500	9830	10	1	6856330	902	7.43	1.22	12	0.12	1771.00	10778.00	17720	20230717	-25.73	9880	20221013	33.20	17720	-25.73	20230717	12000	9.67	20230102	17720	-25.73	20230717	9880	33.20	20221013	2.87	N	170790	500	34 억		269566	N	N	0	N	00	N
69	20230915	130734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13170	-120	5	-0.90	35414030	2672	15.59	13290	13440	13160	17270	9310	13290	13253.75	3.93	0	-288	13656	13472	13226	13042	12796	13565	13135	34	3980	500	9830	10	1	6856330	903	7.44	1.22	12	0.04	1771.00	10778.00	17720	20230717	-25.68	9880	20221013	33.30	17720	-25.68	20230717	12000	9.75	20230102	17720	-25.68	20230717	9880	33.30	20221013	2.87	N	170790	500	34 억		269566	N	N	0	N	00	N
70	20230915	120742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	-40	5	-0.30	29904140	2254	13.15	13290	13440	13170	17270	9310	13290	13267.14	3.93	0	-230	13656	13472	13226	13042	12796	13565	13135	34	3980	500	9830	10	1	6856330	908	7.48	1.23	12	0.03	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.87	N	170790	500	34 억		269566	N	N	0	N	00	N
71	20230915	110747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	-40	5	-0.30	26573600	2002	11.68	13290	13440	13170	17270	9310	13290	13273.53	3.93	0	-187	13656	13472	13226	13042	12796	13565	13135	34	3980	500	9830	10	1	6856330	908	7.48	1.23	12	0.03	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.87	N	170790	500	34 억		269566	N	N	0	N	00	N
72	20230915	100745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13270	-20	5	-0.15	21003090	1580	9.22	13290	13440	13200	17270	9310	13290	13293.09	3.93	0	-134	13656	13472	13226	13042	12796	13565	13135	34	3980	500	9830	10	1	6856330	910	7.49	1.23	12	0.02	1771.00	10778.00	17720	20230717	-25.11	9880	20221013	34.31	17720	-25.11	20230717	12000	10.58	20230102	17720	-25.11	20230717	9880	34.31	20221013	2.87	N	170790	500	34 억		269566	N	N	0	N	00	N
73	20230915	090735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13340	50	2	0.38	4957800	373	2.18	13290	13350	13280	17270	9310	13290	13291.69	3.93	0	-8	13656	13472	13226	13042	12796	13565	13135	34	3980	500	9830	10	1	6856330	915	7.53	1.24	12	0.01	1771.00	10778.00	17720	20230717	-24.72	9880	20221013	35.02	17720	-24.72	20230717	12000	11.17	20230102	17720	-24.72	20230717	9880	35.02	20221013	2.87	N	170790	500	34 억		269566	N	N	0	N	00	N
74	20230914	160743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13290	30	2	0.23	223482360	17053	110.51	13030	13410	12980	17230	9290	13260	13105.16	3.90	0	2220	13513	13386	13193	13066	12873	13420	13100	34	3970	500	9810	10	1	6856330	911	7.50	1.23	12	0.25	1771.00	10778.00	17720	20230717	-25.00	9880	20221013	34.51	17720	-25.00	20230717	12000	10.75	20230102	17720	-25.00	20230717	9880	34.51	20221013	2.89	N	170790	500	34 억		267222	N	N	0	N	00	N
75	20230914	150723	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13330	70	2	0.53	207219050	15829	102.58	13030	13410	12980	17230	9290	13260	13091.10	3.90	0	2317	13513	13386	13193	13066	12873	13420	13100	34	3970	500	9810	10	1	6856330	914	7.53	1.24	12	0.23	1771.00	10778.00	17720	20230717	-24.77	9880	20221013	34.92	17720	-24.77	20230717	12000	11.08	20230102	17720	-24.77	20230717	9880	34.92	20221013	2.89	N	170790	500	34 억		267222	N	N	0	N	00	N
76	20230914	140735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13350	90	2	0.68	200852850	15351	99.48	13030	13410	12980	17230	9290	13260	13084.02	3.90	0	2312	13513	13386	13193	13066	12873	13420	13100	34	3970	500	9810	10	1	6856330	915	7.54	1.24	12	0.22	1771.00	10778.00	17720	20230717	-24.66	9880	20221013	35.12	17720	-24.66	20230717	12000	11.25	20230102	17720	-24.66	20230717	9880	35.12	20221013	2.89	N	170790	500	34 억		267222	N	N	0	N	00	N
77	20230914	130721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13280	20	2	0.15	159422290	12229	79.25	13030	13290	12980	17230	9290	13260	13036.41	3.90	0	1455	13513	13386	13193	13066	12873	13420	13100	34	3970	500	9810	10	1	6856330	911	7.50	1.23	12	0.18	1771.00	10778.00	17720	20230717	-25.06	9880	20221013	34.41	17720	-25.06	20230717	12000	10.67	20230102	17720	-25.06	20230717	9880	34.41	20221013	2.89	N	170790	500	34 억		267222	N	N	0	N	00	N
78	20230914	120730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13200	-60	5	-0.45	154560860	11861	76.86	13030	13260	12980	17230	9290	13260	13031.01	3.90	0	1433	13513	13386	13193	13066	12873	13420	13100	34	3970	500	9810	10	1	6856330	905	7.45	1.22	12	0.17	1771.00	10778.00	17720	20230717	-25.51	9880	20221013	33.60	17720	-25.51	20230717	12000	10.00	20230102	17720	-25.51	20230717	9880	33.60	20221013	2.89	N	170790	500	34 억		267222	N	N	0	N	00	N
79	20230914	110724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13110	-150	5	-1.13	150574380	11558	74.90	13030	13260	12980	17230	9290	13260	13027.72	3.90	0	1507	13513	13386	13193	13066	12873	13420	13100	34	3970	500	9810	10	1	6856330	899	7.40	1.22	12	0.17	1771.00	10778.00	17720	20230717	-26.02	9880	20221013	32.69	17720	-26.02	20230717	12000	9.25	20230102	17720	-26.02	20230717	9880	32.69	20221013	2.89	N	170790	500	34 억		267222	N	N	0	N	00	N
80	20230914	100718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13060	-200	5	-1.51	116498690	8940	57.94	13030	13260	12990	17230	9290	13260	13031.17	3.90	0	1170	13513	13386	13193	13066	12873	13420	13100	34	3970	500	9810	10	1	6856330	895	7.37	1.21	12	0.13	1771.00	10778.00	17720	20230717	-26.30	9880	20221013	32.19	17720	-26.30	20230717	12000	8.83	20230102	17720	-26.30	20230717	9880	32.19	20221013	2.89	N	170790	500	34 억		267222	N	N	0	N	00	N
81	20230914	090732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13080	-180	5	-1.36	55755530	4277	27.72	13030	13260	13030	17230	9290	13260	13036.13	3.90	0	-130	13513	13386	13193	13066	12873	13420	13100	34	3970	500	9810	10	1	6856330	897	7.39	1.21	12	0.06	1771.00	10778.00	17720	20230717	-26.19	9880	20221013	32.39	17720	-26.19	20230717	12000	9.00	20230102	17720	-26.19	20230717	9880	32.39	20221013	2.89	N	170790	500	34 억		267222	N	N	0	N	00	N
82	20230913	160737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13260	50	2	0.38	201988960	15420	110.55	13260	13320	13000	17170	9250	13210	13099.14	3.95	0	-3761	13723	13466	13253	12996	12783	13360	12890	34	3960	500	9770	10	1	6856330	909	7.49	1.23	12	0.22	1771.00	10778.00	17720	20230717	-25.17	9880	20221013	34.21	17720	-25.17	20230717	12000	10.50	20230102	17720	-25.17	20230717	9880	34.21	20221013	2.89	N	170790	500	34 억		270983	N	N	0	N	00	N
83	20230913	150730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13230	20	2	0.15	190117050	14524	104.13	13260	13320	13000	17170	9250	13210	13089.85	3.95	0	-3494	13723	13466	13253	12996	12783	13360	12890	34	3960	500	9770	10	1	6856330	907	7.47	1.23	12	0.21	1771.00	10778.00	17720	20230717	-25.34	9880	20221013	33.91	17720	-25.34	20230717	12000	10.25	20230102	17720	-25.34	20230717	9880	33.91	20221013	2.89	N	170790	500	34 억		270983	N	N	0	N	00	N
84	20230913	140736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	40	2	0.30	177325870	13558	97.20	13260	13320	13000	17170	9250	13210	13079.06	3.95	0	-3148	13723	13466	13253	12996	12783	13360	12890	34	3960	500	9770	10	1	6856330	908	7.48	1.23	12	0.20	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.89	N	170790	500	34 억		270983	N	N	0	N	00	N
85	20230913	130713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13100	-110	5	-0.83	154269710	11806	84.64	13260	13320	13000	17170	9250	13210	13067.06	3.95	0	-3370	13723	13466	13253	12996	12783	13360	12890	34	3960	500	9770	10	1	6856330	898	7.40	1.22	12	0.17	1771.00	10778.00	17720	20230717	-26.07	9880	20221013	32.59	17720	-26.07	20230717	12000	9.17	20230102	17720	-26.07	20230717	9880	32.59	20221013	2.89	N	170790	500	34 억		270983	N	N	0	N	00	N
86	20230913	120731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13070	-140	5	-1.06	147296770	11273	80.82	13260	13320	13000	17170	9250	13210	13066.33	3.95	0	-3324	13723	13466	13253	12996	12783	13360	12890	34	3960	500	9770	10	1	6856330	896	7.38	1.21	12	0.16	1771.00	10778.00	17720	20230717	-26.24	9880	20221013	32.29	17720	-26.24	20230717	12000	8.92	20230102	17720	-26.24	20230717	9880	32.29	20221013	2.89	N	170790	500	34 억		270983	N	N	0	N	00	N
87	20230913	110732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13010	-200	5	-1.51	137301580	10505	75.32	13260	13320	13000	17170	9250	13210	13070.12	3.95	0	-3130	13723	13466	13253	12996	12783	13360	12890	34	3960	500	9770	10	1	6856330	892	7.35	1.21	12	0.15	1771.00	10778.00	17720	20230717	-26.58	9880	20221013	31.68	17720	-26.58	20230717	12000	8.42	20230102	17720	-26.58	20230717	9880	31.68	20221013	2.89	N	170790	500	34 억		270983	N	N	0	N	00	N
88	20230913	100724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13100	-110	5	-0.83	65554740	5000	35.85	13260	13320	13030	17170	9250	13210	13110.95	3.95	0	-645	13723	13466	13253	12996	12783	13360	12890	34	3960	500	9770	10	1	6856330	898	7.40	1.22	12	0.07	1771.00	10778.00	17720	20230717	-26.07	9880	20221013	32.59	17720	-26.07	20230717	12000	9.17	20230102	17720	-26.07	20230717	9880	32.59	20221013	2.89	N	170790	500	34 억		270983	N	N	0	N	00	N
89	20230913	090718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13120	-90	5	-0.68	15208580	1153	8.27	13260	13320	13090	17170	9250	13210	13190.44	3.95	0	-458	13723	13466	13253	12996	12783	13360	12890	34	3960	500	9770	10	1	6856330	900	7.41	1.22	12	0.02	1771.00	10778.00	17720	20230717	-25.96	9880	20221013	32.79	17720	-25.96	20230717	12000	9.33	20230102	17720	-25.96	20230717	9880	32.79	20221013	2.89	N	170790	500	34 억		270983	N	N	0	N	00	N
90	20230912	160714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13210	-290	5	-2.15	183904640	13918	71.61	13510	13510	13040	17550	9450	13500	13213.46	4.01	0	-3910	13846	13672	13336	13162	12826	13760	13250	34	4050	500	9990	10	1	6856330	906	7.46	1.23	12	0.20	1771.00	10778.00	17720	20230717	-25.45	9880	20221013	33.70	17720	-25.45	20230717	12000	10.08	20230102	17720	-25.45	20230717	9880	33.70	20221013	2.89	N	170790	500	34 억		274894	N	N	0	N	00	N
91	20230912	150722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13160	-340	5	-2.52	168289800	12735	65.53	13510	13510	13040	17550	9450	13500	13214.75	4.01	0	-3481	13846	13672	13336	13162	12826	13760	13250	34	4050	500	9990	10	1	6856330	902	7.43	1.22	12	0.19	1771.00	10778.00	17720	20230717	-25.73	9880	20221013	33.20	17720	-25.73	20230717	12000	9.67	20230102	17720	-25.73	20230717	9880	33.20	20221013	2.89	N	170790	500	34 억		274894	N	N	0	N	00	N
92	20230912	140720	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13140	-360	5	-2.67	131856850	9950	51.20	13510	13510	13090	17550	9450	13500	13251.94	4.01	0	-3411	13846	13672	13336	13162	12826	13760	13250	34	4050	500	9990	10	1	6856330	901	7.42	1.22	12	0.15	1771.00	10778.00	17720	20230717	-25.85	9880	20221013	33.00	17720	-25.85	20230717	12000	9.50	20230102	17720	-25.85	20230717	9880	33.00	20221013	2.89	N	170790	500	34 억		274894	N	N	0	N	00	N
93	20230912	130712	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13190	-310	5	-2.30	99562620	7492	38.55	13510	13510	13180	17550	9450	13500	13289.19	4.01	0	-2684	13846	13672	13336	13162	12826	13760	13250	34	4050	500	9990	10	1	6856330	904	7.45	1.22	12	0.11	1771.00	10778.00	17720	20230717	-25.56	9880	20221013	33.50	17720	-25.56	20230717	12000	9.92	20230102	17720	-25.56	20230717	9880	33.50	20221013	2.89	N	170790	500	34 억		274894	N	N	0	N	00	N
94	20230912	120709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13230	-270	5	-2.00	89776910	6751	34.74	13510	13510	13230	17550	9450	13500	13298.31	4.01	0	-2102	13846	13672	13336	13162	12826	13760	13250	34	4050	500	9990	10	1	6856330	907	7.47	1.23	12	0.10	1771.00	10778.00	17720	20230717	-25.34	9880	20221013	33.91	17720	-25.34	20230717	12000	10.25	20230102	17720	-25.34	20230717	9880	33.91	20221013	2.89	N	170790	500	34 억		274894	N	N	0	N	00	N
95	20230912	110716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13410	-90	5	-0.67	75303090	5659	29.12	13510	13510	13250	17550	9450	13500	13306.78	4.01	0	-1382	13846	13672	13336	13162	12826	13760	13250	34	4050	500	9990	10	1	6856330	919	7.57	1.24	12	0.08	1771.00	10778.00	17720	20230717	-24.32	9880	20221013	35.73	17720	-24.32	20230717	12000	11.75	20230102	17720	-24.32	20230717	9880	35.73	20221013	2.89	N	170790	500	34 억		274894	N	N	0	N	00	N
96	20230912	100710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13290	-210	5	-1.56	12553710	937	4.82	13510	13510	13290	17550	9450	13500	13397.77	4.01	0	-524	13846	13672	13336	13162	12826	13760	13250	34	4050	500	9990	10	1	6856330	911	7.50	1.23	12	0.01	1771.00	10778.00	17720	20230717	-25.00	9880	20221013	34.51	17720	-25.00	20230717	12000	10.75	20230102	17720	-25.00	20230717	9880	34.51	20221013	2.89	N	170790	500	34 억		274894	N	N	0	N	00	N
97	20230912	090726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13430	-70	5	-0.52	2507440	186	0.96	13510	13510	13430	17550	9450	13500	13480.86	4.01	0	-100	13846	13672	13336	13162	12826	13760	13250	34	4050	500	9990	10	1	6856330	921	7.58	1.25	12	0.00	1771.00	10778.00	17720	20230717	-24.21	9880	20221013	35.93	17720	-24.21	20230717	12000	11.92	20230102	17720	-24.21	20230717	9880	35.93	20221013	2.89	N	170790	500	34 억		274894	N	N	0	N	00	N
98	20230911	160709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13500	320	2	2.43	257464870	19435	130.72	13260	13510	13000	17130	9230	13180	13246.44	4.08	0	-4420	13553	13366	13223	13036	12893	13295	12965	34	3950	500	9750	10	1	6856330	926	7.62	1.25	12	0.28	1771.00	10778.00	17720	20230717	-23.81	9880	20221013	36.64	17720	-23.81	20230717	12000	12.50	20230102	17720	-23.81	20230717	9880	36.64	20221013	2.89	N	170790	500	34 억		279453	N	N	0	N	00	N
99	20230911	150715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13430	250	2	1.90	231483510	17508	117.76	13260	13510	13000	17130	9230	13180	13221.58	4.08	0	-4239	13553	13366	13223	13036	12893	13295	12965	34	3950	500	9750	10	1	6856330	921	7.58	1.25	12	0.26	1771.00	10778.00	17720	20230717	-24.21	9880	20221013	35.93	17720	-24.21	20230717	12000	11.92	20230102	17720	-24.21	20230717	9880	35.93	20221013	2.89	N	170790	500	34 억		279453	N	N	0	N	00	N
100	20230911	140725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13490	310	2	2.35	215147460	16292	109.58	13260	13510	13000	17130	9230	13180	13205.71	4.08	0	-3446	13553	13366	13223	13036	12893	13295	12965	34	3950	500	9750	10	1	6856330	925	7.62	1.25	12	0.24	1771.00	10778.00	17720	20230717	-23.87	9880	20221013	36.54	17720	-23.87	20230717	12000	12.42	20230102	17720	-23.87	20230717	9880	36.54	20221013	2.89	N	170790	500	34 억		279453	N	N	0	N	00	N
101	20230911	130659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13270	90	2	0.68	169281340	12883	86.65	13260	13490	13000	17130	9230	13180	13139.90	4.08	0	-2629	13553	13366	13223	13036	12893	13295	12965	34	3950	500	9750	10	1	6856330	910	7.49	1.23	12	0.19	1771.00	10778.00	17720	20230717	-25.11	9880	20221013	34.31	17720	-25.11	20230717	12000	10.58	20230102	17720	-25.11	20230717	9880	34.31	20221013	2.89	N	170790	500	34 억		279453	N	N	0	N	00	N
102	20230911	120710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	70	2	0.53	164415800	12517	84.19	13260	13490	13000	17130	9230	13180	13135.40	4.08	0	-2412	13553	13366	13223	13036	12893	13295	12965	34	3950	500	9750	10	1	6856330	908	7.48	1.23	12	0.18	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.89	N	170790	500	34 억		279453	N	N	0	N	00	N
103	20230911	110658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13100	-80	5	-0.61	130728290	9989	67.18	13260	13490	13000	17130	9230	13180	13087.22	4.08	0	-1682	13553	13366	13223	13036	12893	13295	12965	34	3950	500	9750	10	1	6856330	898	7.40	1.22	12	0.15	1771.00	10778.00	17720	20230717	-26.07	9880	20221013	32.59	17720	-26.07	20230717	12000	9.17	20230102	17720	-26.07	20230717	9880	32.59	20221013	2.89	N	170790	500	34 억		279453	N	N	0	N	00	N
104	20230911	100659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13100	-80	5	-0.61	114684130	8777	59.03	13260	13490	13000	17130	9230	13180	13066.44	4.08	0	-1309	13553	13366	13223	13036	12893	13295	12965	34	3950	500	9750	10	1	6856330	898	7.40	1.22	12	0.13	1771.00	10778.00	17720	20230717	-26.07	9880	20221013	32.59	17720	-26.07	20230717	12000	9.17	20230102	17720	-26.07	20230717	9880	32.59	20221013	2.89	N	170790	500	34 억		279453	N	N	0	N	00	N
105	20230911	090657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13300	120	2	0.91	5339610	399	2.68	13260	13490	13220	17130	9230	13180	13382.48	4.08	0	-201	13553	13366	13223	13036	12893	13295	12965	34	3950	500	9750	10	1	6856330	912	7.51	1.23	12	0.01	1771.00	10778.00	17720	20230717	-24.94	9880	20221013	34.62	17720	-24.94	20230717	12000	10.83	20230102	17720	-24.94	20230717	9880	34.62	20221013	2.89	N	170790	500	34 억		279453	N	N	0	N	00	N
106	20230908	160715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-260	5	-1.93	195588700	14867	48.47	13280	13410	13080	17470	9410	13440	13155.58	4.04	0	2524	14006	13722	13276	12992	12546	13500	12770	34	4030	500	9940	10	1	6856330	904	7.44	1.22	12	0.22	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	9880	33.40	20221013	2.92	N	170790	500	34 억		276925	N	N	0	N	00	N
107	20230908	150713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13190	-250	5	-1.86	166600280	12666	41.30	13280	13410	13080	17470	9410	13440	13153.35	4.04	0	2953	14006	13722	13276	12992	12546	13500	12770	34	4030	500	9940	10	1	6856330	904	7.45	1.22	12	0.18	1771.00	10778.00	17720	20230717	-25.56	9880	20221013	33.50	17720	-25.56	20230717	12000	9.92	20230102	17720	-25.56	20230717	9880	33.50	20221013	2.92	N	170790	500	34 억		276925	N	N	0	N	00	N
108	20230908	140706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-260	5	-1.93	154781940	11769	38.37	13280	13410	13080	17470	9410	13440	13151.66	4.04	0	3389	14006	13722	13276	12992	12546	13500	12770	34	4030	500	9940	10	1	6856330	904	7.44	1.22	12	0.17	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	9880	33.40	20221013	2.92	N	170790	500	34 억		276925	N	N	0	N	00	N
109	20230908	130714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13220	-220	5	-1.64	147404830	11210	36.55	13280	13410	13080	17470	9410	13440	13149.40	4.04	0	3481	14006	13722	13276	12992	12546	13500	12770	34	4030	500	9940	10	1	6856330	906	7.46	1.23	12	0.16	1771.00	10778.00	17720	20230717	-25.40	9880	20221013	33.81	17720	-25.40	20230717	12000	10.17	20230102	17720	-25.40	20230717	9880	33.81	20221013	2.92	N	170790	500	34 억		276925	N	N	0	N	00	N
110	20230908	120722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13240	-200	5	-1.49	131708010	10021	32.67	13280	13410	13080	17470	9410	13440	13143.20	4.04	0	3822	14006	13722	13276	12992	12546	13500	12770	34	4030	500	9940	10	1	6856330	908	7.48	1.23	12	0.15	1771.00	10778.00	17720	20230717	-25.28	9880	20221013	34.01	17720	-25.28	20230717	12000	10.33	20230102	17720	-25.28	20230717	9880	34.01	20221013	2.92	N	170790	500	34 억		276925	N	N	0	N	00	N
111	20230908	110719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	-190	5	-1.41	130502550	9930	32.38	13280	13410	13080	17470	9410	13440	13142.25	4.04	0	3842	14006	13722	13276	12992	12546	13500	12770	34	4030	500	9940	10	1	6856330	908	7.48	1.23	12	0.14	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.92	N	170790	500	34 억		276925	N	N	0	N	00	N
112	20230908	100710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-260	5	-1.93	102176690	7772	25.34	13280	13410	13090	17470	9410	13440	13146.77	4.04	0	4013	14006	13722	13276	12992	12546	13500	12770	34	4030	500	9940	10	1	6856330	904	7.44	1.22	12	0.11	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	9880	33.40	20221013	2.92	N	170790	500	34 억		276925	N	N	0	N	00	N
113	20230908	090714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13400	-40	5	-0.30	3427620	258	0.84	13280	13410	13280	17470	9410	13440	13285.35	4.04	0	-30	14006	13722	13276	12992	12546	13500	12770	34	4030	500	9940	10	1	6856330	919	7.57	1.24	12	0.00	1771.00	10778.00	17720	20230717	-24.38	9880	20221013	35.63	17720	-24.38	20230717	12000	11.67	20230102	17720	-24.38	20230717	9880	35.63	20221013	2.92	N	170790	500	34 억		276925	N	N	0	N	00	N
114	20230907	160704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13440	-60	5	-0.44	405146410	30635	135.16	13490	13560	12830	17550	9450	13500	13224.95	3.87	0	11574	14173	13836	13593	13256	13013	14005	13425	34	4050	500	9990	10	1	6856330	921	7.59	1.25	12	0.45	1771.00	10778.00	17720	20230717	-24.15	9880	20221013	36.03	17720	-24.15	20230717	12000	12.00	20230102	17720	-24.15	20230717	9880	36.03	20221013	3.02	N	170790	500	34 억		265346	N	N	0	N	00	N
115	20230907	150709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13370	-130	5	-0.96	382516290	28944	127.70	13490	13560	12830	17550	9450	13500	13215.74	3.87	0	11638	14173	13836	13593	13256	13013	14005	13425	34	4050	500	9990	10	1	6856330	917	7.55	1.24	12	0.42	1771.00	10778.00	17720	20230717	-24.55	9880	20221013	35.32	17720	-24.55	20230717	12000	11.42	20230102	17720	-24.55	20230717	9880	35.32	20221013	3.02	N	170790	500	34 억		265346	N	N	0	N	00	N
116	20230907	140705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13390	-110	5	-0.81	374573580	28350	125.08	13490	13560	12830	17550	9450	13500	13212.47	3.87	0	12056	14173	13836	13593	13256	13013	14005	13425	34	4050	500	9990	10	1	6856330	918	7.56	1.24	12	0.41	1771.00	10778.00	17720	20230717	-24.44	9880	20221013	35.53	17720	-24.44	20230717	12000	11.58	20230102	17720	-24.44	20230717	9880	35.53	20221013	3.02	N	170790	500	34 억		265346	N	N	0	N	00	N
117	20230907	130705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13450	-50	5	-0.37	364266760	27580	121.68	13490	13560	12830	17550	9450	13500	13207.64	3.87	0	12342	14173	13836	13593	13256	13013	14005	13425	34	4050	500	9990	10	1	6856330	922	7.59	1.25	12	0.40	1771.00	10778.00	17720	20230717	-24.10	9880	20221013	36.13	17720	-24.10	20230717	12000	12.08	20230102	17720	-24.10	20230717	9880	36.13	20221013	3.02	N	170790	500	34 억		265346	N	N	0	N	00	N
118	20230907	120713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13450	-50	5	-0.37	359013660	27189	119.96	13490	13560	12830	17550	9450	13500	13204.37	3.87	0	12534	14173	13836	13593	13256	13013	14005	13425	34	4050	500	9990	10	1	6856330	922	7.59	1.25	12	0.40	1771.00	10778.00	17720	20230717	-24.10	9880	20221013	36.13	17720	-24.10	20230717	12000	12.08	20230102	17720	-24.10	20230717	9880	36.13	20221013	3.02	N	170790	500	34 억		265346	N	N	0	N	00	N
119	20230907	110711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13450	-50	5	-0.37	350400340	26547	117.12	13490	13560	12830	17550	9450	13500	13199.24	3.87	0	12785	14173	13836	13593	13256	13013	14005	13425	34	4050	500	9990	10	1	6856330	922	7.59	1.25	12	0.39	1771.00	10778.00	17720	20230717	-24.10	9880	20221013	36.13	17720	-24.10	20230717	12000	12.08	20230102	17720	-24.10	20230717	9880	36.13	20221013	3.02	N	170790	500	34 억		265346	N	N	0	N	00	N
120	20230907	100710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13430	-70	5	-0.52	340760530	25828	113.95	13490	13560	12830	17550	9450	13500	13193.45	3.87	0	13023	14173	13836	13593	13256	13013	14005	13425	34	4050	500	9990	10	1	6856330	921	7.58	1.25	12	0.38	1771.00	10778.00	17720	20230717	-24.21	9880	20221013	35.93	17720	-24.21	20230717	12000	11.92	20230102	17720	-24.21	20230717	9880	35.93	20221013	3.02	N	170790	500	34 억		265346	N	N	0	N	00	N
121	20230907	090719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13550	50	2	0.37	11055020	820	3.62	13490	13550	13390	17550	9450	13500	13481.73	3.87	0	-521	14173	13836	13593	13256	13013	14005	13425	34	4050	500	9990	10	1	6856330	929	7.65	1.26	12	0.01	1771.00	10778.00	17720	20230717	-23.53	9880	20221013	37.15	17720	-23.53	20230717	12000	12.92	20230102	17720	-23.53	20230717	9880	37.15	20221013	3.02	N	170790	500	34 억		265346	N	N	0	N	00	N
122	20230906	160706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13500	50	2	0.37	307275300	22615	187.77	13490	13930	13350	17480	9420	13450	13587.34	3.87	0	122	13783	13616	13383	13216	12983	13500	13100	34	4030	500	9950	10	1	6856330	926	7.62	1.25	12	0.33	1771.00	10778.00	17720	20230717	-23.81	9880	20221013	36.64	17720	-23.81	20230717	12000	12.50	20230102	17720	-23.81	20230717	9880	36.64	20221013	3.01	N	170790	500	34 억		265109	N	N	0	N	00	N
123	20230906	150707	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13470	20	2	0.15	290545790	21376	177.48	13490	13930	13350	17480	9420	13450	13592.26	3.87	0	351	13783	13616	13383	13216	12983	13500	13100	34	4030	500	9950	10	1	6856330	924	7.61	1.25	12	0.31	1771.00	10778.00	17720	20230717	-23.98	9880	20221013	36.34	17720	-23.98	20230717	12000	12.25	20230102	17720	-23.98	20230717	9880	36.34	20221013	3.01	N	170790	500	34 억		265109	N	N	0	N	00	N
124	20230906	140708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13520	70	2	0.52	260015420	19108	158.65	13490	13930	13350	17480	9420	13450	13607.81	3.87	0	1254	13783	13616	13383	13216	12983	13500	13100	34	4030	500	9950	10	1	6856330	927	7.63	1.25	12	0.28	1771.00	10778.00	17720	20230717	-23.70	9880	20221013	36.84	17720	-23.70	20230717	12000	12.67	20230102	17720	-23.70	20230717	9880	36.84	20221013	3.01	N	170790	500	34 억		265109	N	N	0	N	00	N
125	20230906	130701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13450	0	3	0.00	251757320	18497	153.58	13490	13930	13350	17480	9420	13450	13610.86	3.87	0	1392	13783	13616	13383	13216	12983	13500	13100	34	4030	500	9950	10	1	6856330	922	7.59	1.25	12	0.27	1771.00	10778.00	17720	20230717	-24.10	9880	20221013	36.13	17720	-24.10	20230717	12000	12.08	20230102	17720	-24.10	20230717	9880	36.13	20221013	3.01	N	170790	500	34 억		265109	N	N	0	N	00	N
126	20230906	120713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13540	90	2	0.67	244813260	17982	149.30	13490	13930	13350	17480	9420	13450	13614.51	3.87	0	1671	13783	13616	13383	13216	12983	13500	13100	34	4030	500	9950	10	1	6856330	928	7.65	1.26	12	0.26	1771.00	10778.00	17720	20230717	-23.59	9880	20221013	37.04	17720	-23.59	20230717	12000	12.83	20230102	17720	-23.59	20230717	9880	37.04	20221013	3.01	N	170790	500	34 억		265109	N	N	0	N	00	N
127	20230906	110715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13500	50	2	0.37	204490720	15001	124.55	13490	13930	13350	17480	9420	13450	13632.01	3.87	0	1793	13783	13616	13383	13216	12983	13500	13100	34	4030	500	9950	10	1	6856330	926	7.62	1.25	12	0.22	1771.00	10778.00	17720	20230717	-23.81	9880	20221013	36.64	17720	-23.81	20230717	12000	12.50	20230102	17720	-23.81	20230717	9880	36.64	20221013	3.01	N	170790	500	34 억		265109	N	N	0	N	00	N
128	20230906	100652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13590	140	2	1.04	165348070	12104	100.50	13490	13930	13350	17480	9420	13450	13660.91	3.87	0	1842	13783	13616	13383	13216	12983	13500	13100	34	4030	500	9950	10	1	6856330	932	7.67	1.26	12	0.18	1771.00	10778.00	17720	20230717	-23.31	9880	20221013	37.55	17720	-23.31	20230717	12000	13.25	20230102	17720	-23.31	20230717	9880	37.55	20221013	3.01	N	170790	500	34 억		265109	N	N	0	N	00	N
129	20230906	090659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13660	210	2	1.56	36531540	2712	22.52	13490	13700	13350	17480	9420	13450	13470.46	3.87	0	-782	13783	13616	13383	13216	12983	13500	13100	34	4030	500	9950	10	1	6856330	937	7.71	1.27	12	0.04	1771.00	10778.00	17720	20230717	-22.91	9880	20221013	38.26	17720	-22.91	20230717	12000	13.83	20230102	17720	-22.91	20230717	9880	38.26	20221013	3.01	N	170790	500	34 억		265109	N	N	0	N	00	N
130	20230905	160700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13450	-20	5	-0.15	159844060	11993	110.51	13470	13550	13150	17510	9430	13470	13328.11	3.88	0	-836	13990	13730	13390	13130	12790	13560	12960	34	4040	500	9960	10	1	6856330	922	7.59	1.25	12	0.17	1771.00	10778.00	17720	20230717	-24.10	9880	20221013	36.13	17720	-24.10	20230717	12000	12.08	20230102	17720	-24.10	20230717	9880	36.13	20221013	2.99	N	170790	500	34 억		265945	N	N	0	N	00	N
131	20230905	150711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13470	0	3	0.00	152099370	11417	105.21	13470	13550	13150	17510	9430	13470	13322.18	3.88	0	-751	13990	13730	13390	13130	12790	13560	12960	34	4040	500	9960	10	1	6856330	924	7.61	1.25	12	0.17	1771.00	10778.00	17720	20230717	-23.98	9880	20221013	36.34	17720	-23.98	20230717	12000	12.25	20230102	17720	-23.98	20230717	9880	36.34	20221013	2.99	N	170790	500	34 억		265945	N	N	0	N	00	N
132	20230905	140710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13300	-170	5	-1.26	107229240	8056	74.24	13470	13550	13150	17510	9430	13470	13310.48	3.88	0	-233	13990	13730	13390	13130	12790	13560	12960	34	4040	500	9960	10	1	6856330	912	7.51	1.23	12	0.12	1771.00	10778.00	17720	20230717	-24.94	9880	20221013	34.62	17720	-24.94	20230717	12000	10.83	20230102	17720	-24.94	20230717	9880	34.62	20221013	2.99	N	170790	500	34 억		265945	N	N	0	N	00	N
133	20230905	130651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13260	-210	5	-1.56	96648060	7258	66.88	13470	13550	13150	17510	9430	13470	13316.07	3.88	0	-25	13990	13730	13390	13130	12790	13560	12960	34	4040	500	9960	10	1	6856330	909	7.49	1.23	12	0.11	1771.00	10778.00	17720	20230717	-25.17	9880	20221013	34.21	17720	-25.17	20230717	12000	10.50	20230102	17720	-25.17	20230717	9880	34.21	20221013	2.99	N	170790	500	34 억		265945	N	N	0	N	00	N
134	20230905	120655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13300	-170	5	-1.26	75122110	5632	51.90	13470	13550	13150	17510	9430	13470	13338.44	3.88	0	-368	13990	13730	13390	13130	12790	13560	12960	34	4040	500	9960	10	1	6856330	912	7.51	1.23	12	0.08	1771.00	10778.00	17720	20230717	-24.94	9880	20221013	34.62	17720	-24.94	20230717	12000	10.83	20230102	17720	-24.94	20230717	9880	34.62	20221013	2.99	N	170790	500	34 억		265945	N	N	0	N	00	N
135	20230905	110701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13430	-40	5	-0.30	68702470	5152	47.48	13470	13550	13150	17510	9430	13470	13335.11	3.88	0	-162	13990	13730	13390	13130	12790	13560	12960	34	4040	500	9960	10	1	6856330	921	7.58	1.25	12	0.08	1771.00	10778.00	17720	20230717	-24.21	9880	20221013	35.93	17720	-24.21	20230717	12000	11.92	20230102	17720	-24.21	20230717	9880	35.93	20221013	2.99	N	170790	500	34 억		265945	N	N	0	N	00	N
136	20230905	100651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13440	-30	5	-0.22	65257190	4896	45.12	13470	13550	13150	17510	9430	13470	13328.67	3.88	0	-33	13990	13730	13390	13130	12790	13560	12960	34	4040	500	9960	10	1	6856330	921	7.59	1.25	12	0.07	1771.00	10778.00	17720	20230717	-24.15	9880	20221013	36.03	17720	-24.15	20230717	12000	12.00	20230102	17720	-24.15	20230717	9880	36.03	20221013	2.99	N	170790	500	34 억		265945	N	N	0	N	00	N
137	20230905	090650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13460	-10	5	-0.07	1211090	90	0.83	13470	13470	13370	17510	9430	13470	13456.56	3.88	0	-37	13990	13730	13390	13130	12790	13560	12960	34	4040	500	9960	10	1	6856330	923	7.60	1.25	12	0.00	1771.00	10778.00	17720	20230717	-24.04	9880	20221013	36.23	17720	-24.04	20230717	12000	12.17	20230102	17720	-24.04	20230717	9880	36.23	20221013	2.99	N	170790	500	34 억		265945	N	N	0	N	00	N
138	20230904	160649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13470	-90	5	-0.66	145477130	10852	93.24	13520	13650	13050	17620	9500	13560	13405.56	3.89	0	-673	13873	13716	13583	13426	13293	13650	13360	34	4060	500	10030	10	1	6856330	924	7.61	1.25	12	0.16	1771.00	10778.00	17720	20230717	-23.98	9880	20221013	36.34	17720	-23.98	20230717	12000	12.25	20230102	17720	-23.98	20230717	9880	36.34	20221013	2.92	N	170790	500	34 억		266619	N	N	0	N	00	N
139	20230904	150641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13460	-100	5	-0.74	134112650	10008	85.99	13520	13650	13050	17620	9500	13560	13400.54	3.89	0	-234	13873	13716	13583	13426	13293	13650	13360	34	4060	500	10030	10	1	6856330	923	7.60	1.25	12	0.15	1771.00	10778.00	17720	20230717	-24.04	9880	20221013	36.23	17720	-24.04	20230717	12000	12.17	20230102	17720	-24.04	20230717	9880	36.23	20221013	2.92	N	170790	500	34 억		266619	N	N	0	N	00	N
140	20230904	140635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13400	-160	5	-1.18	119326350	8904	76.50	13520	13650	13050	17620	9500	13560	13401.43	3.89	0	390	13873	13716	13583	13426	13293	13650	13360	34	4060	500	10030	10	1	6856330	919	7.57	1.24	12	0.13	1771.00	10778.00	17720	20230717	-24.38	9880	20221013	35.63	17720	-24.38	20230717	12000	11.67	20230102	17720	-24.38	20230717	9880	35.63	20221013	2.92	N	170790	500	34 억		266619	N	N	0	N	00	N
141	20230904	130646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13410	-150	5	-1.11	113333030	8457	72.66	13520	13650	13050	17620	9500	13560	13401.09	3.89	0	750	13873	13716	13583	13426	13293	13650	13360	34	4060	500	10030	10	1	6856330	919	7.57	1.24	12	0.12	1771.00	10778.00	17720	20230717	-24.32	9880	20221013	35.73	17720	-24.32	20230717	12000	11.75	20230102	17720	-24.32	20230717	9880	35.73	20221013	2.92	N	170790	500	34 억		266619	N	N	0	N	00	N
142	20230904	120632	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13450	-110	5	-0.81	110935310	8278	71.12	13520	13650	13050	17620	9500	13560	13401.22	3.89	0	801	13873	13716	13583	13426	13293	13650	13360	34	4060	500	10030	10	1	6856330	922	7.59	1.25	12	0.12	1771.00	10778.00	17720	20230717	-24.10	9880	20221013	36.13	17720	-24.10	20230717	12000	12.08	20230102	17720	-24.10	20230717	9880	36.13	20221013	2.92	N	170790	500	34 억		266619	N	N	0	N	00	N
143	20230904	110625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13350	-210	5	-1.55	108607290	8105	69.64	13520	13650	13050	17620	9500	13560	13400.04	3.89	0	941	13873	13716	13583	13426	13293	13650	13360	34	4060	500	10030	10	1	6856330	915	7.54	1.24	12	0.12	1771.00	10778.00	17720	20230717	-24.66	9880	20221013	35.12	17720	-24.66	20230717	12000	11.25	20230102	17720	-24.66	20230717	9880	35.12	20221013	2.92	N	170790	500	34 억		266619	N	N	0	N	00	N
144	20230904	100629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13490	-70	5	-0.52	88094110	6581	56.54	13520	13650	13050	17620	9500	13560	13386.13	3.89	0	1059	13873	13716	13583	13426	13293	13650	13360	34	4060	500	10030	10	1	6856330	925	7.62	1.25	12	0.10	1771.00	10778.00	17720	20230717	-23.87	9880	20221013	36.54	17720	-23.87	20230717	12000	12.42	20230102	17720	-23.87	20230717	9880	36.54	20221013	2.92	N	170790	500	34 억		266619	N	N	0	N	00	N
145	20230904	090640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13370	-190	5	-1.40	11800230	881	7.57	13520	13560	13250	17620	9500	13560	13394.13	3.89	0	-187	13873	13716	13583	13426	13293	13650	13360	34	4060	500	10030	10	1	6856330	917	7.55	1.24	12	0.01	1771.00	10778.00	17720	20230717	-24.55	9880	20221013	35.32	17720	-24.55	20230717	12000	11.42	20230102	17720	-24.55	20230717	9880	35.32	20221013	2.92	N	170790	500	34 억		266619	N	N	0	N	00	N
146	20230901	160630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13560	-60	5	-0.44	158115020	11639	66.22	13730	13740	13450	17700	9540	13620	13584.93	3.91	0	-1766	14093	13856	13653	13416	13213	13755	13315	34	4080	500	10070	10	1	6856330	930	7.66	1.26	12	0.17	1771.00	10778.00	17720	20230717	-23.48	9880	20221013	37.25	17720	-23.48	20230717	12000	13.00	20230102	17720	-23.48	20230717	9880	37.25	20221013	2.88	N	170790	500	34 억		268385	N	N	0	N	00	N
147	20230901	150637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13520	-100	5	-0.73	143146780	10535	59.94	13730	13740	13450	17700	9540	13620	13587.73	3.91	0	-1612	14093	13856	13653	13416	13213	13755	13315	34	4080	500	10070	10	1	6856330	927	7.63	1.25	12	0.15	1771.00	10778.00	17720	20230717	-23.70	9880	20221013	36.84	17720	-23.70	20230717	12000	12.67	20230102	17720	-23.70	20230717	9880	36.84	20221013	2.88	N	170790	500	34 억		268385	N	N	0	N	00	N
148	20230901	140641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13570	-50	5	-0.37	92870500	6817	38.79	13730	13740	13550	17700	9540	13620	13623.37	3.91	0	-2200	14093	13856	13653	13416	13213	13755	13315	34	4080	500	10070	10	1	6856330	930	7.66	1.26	12	0.10	1771.00	10778.00	17720	20230717	-23.42	9880	20221013	37.35	17720	-23.42	20230717	12000	13.08	20230102	17720	-23.42	20230717	9880	37.35	20221013	2.88	N	170790	500	34 억		268385	N	N	0	N	00	N
149	20230901	130624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13630	10	2	0.07	63969000	4689	26.68	13730	13740	13570	17700	9540	13620	13642.35	3.91	0	-2178	14093	13856	13653	13416	13213	13755	13315	34	4080	500	10070	10	1	6856330	935	7.70	1.26	12	0.07	1771.00	10778.00	17720	20230717	-23.08	9880	20221013	37.96	17720	-23.08	20230717	12000	13.58	20230102	17720	-23.08	20230717	9880	37.96	20221013	2.88	N	170790	500	34 억		268385	N	N	0	N	00	N
150	20230901	120628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13650	30	2	0.22	57007440	4179	23.78	13730	13740	13570	17700	9540	13620	13641.41	3.91	0	-2140	14093	13856	13653	13416	13213	13755	13315	34	4080	500	10070	10	1	6856330	936	7.71	1.27	12	0.06	1771.00	10778.00	17720	20230717	-22.97	9880	20221013	38.16	17720	-22.97	20230717	12000	13.75	20230102	17720	-22.97	20230717	9880	38.16	20221013	2.88	N	170790	500	34 억		268385	N	N	0	N	00	N
151	20230901	110632	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13650	30	2	0.22	47120720	3454	19.65	13730	13740	13570	17700	9540	13620	13642.36	3.91	0	-1968	14093	13856	13653	13416	13213	13755	13315	34	4080	500	10070	10	1	6856330	936	7.71	1.27	12	0.05	1771.00	10778.00	17720	20230717	-22.97	9880	20221013	38.16	17720	-22.97	20230717	12000	13.75	20230102	17720	-22.97	20230717	9880	38.16	20221013	2.88	N	170790	500	34 억		268385	N	N	0	N	00	N
152	20230901	100625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13670	50	2	0.37	14955550	1096	6.24	13730	13740	13570	17700	9540	13620	13645.57	3.91	0	-530	14093	13856	13653	13416	13213	13755	13315	34	4080	500	10070	10	1	6856330	937	7.72	1.27	12	0.02	1771.00	10778.00	17720	20230717	-22.86	9880	20221013	38.36	17720	-22.86	20230717	12000	13.92	20230102	17720	-22.86	20230717	9880	38.36	20221013	2.88	N	170790	500	34 억		268385	N	N	0	N	00	N
153	20230901	090616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13570	-50	5	-0.37	3320660	243	1.38	13730	13730	13570	17700	9540	13620	13665.27	3.91	0	-144	14093	13856	13653	13416	13213	13755	13315	34	4080	500	10070	10	1	6856330	930	7.66	1.26	12	0.00	1771.00	10778.00	17720	20230717	-23.42	9880	20221013	37.35	17720	-23.42	20230717	12000	13.08	20230102	17720	-23.42	20230717	9880	37.35	20221013	2.88	N	170790	500	34 억		268385	N	N	0	N	00	N