KissMeData/109080/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12250	-420	5	-3.31	1297483060	104983	151.49	12850	12850	12100	16470	8870	12670	12359.06	0.00	0	10345	13023	12846	12683	12506	12343	12935	12595	28	3800	500	8860	10	1	5636000	690	9.34	1.24	12	1.86	1312.00	9863.00	17600	20230310	-30.40	9720	20220930	26.03	17600	-30.40	20230310	10610	15.46	20230727	17600	-30.40	20230310	9720	26.03	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
3	20230831	151007	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12250	-420	5	-3.31	1244687760	100672	145.27	12850	12850	12100	16470	8870	12670	12363.79	0.00	0	9944	13023	12846	12683	12506	12343	12935	12595	28	3800	500	8860	10	1	5636000	690	9.34	1.24	12	1.79	1312.00	9863.00	17600	20230310	-30.40	9720	20220930	26.03	17600	-30.40	20230310	10610	15.46	20230727	17600	-30.40	20230310	9720	26.03	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
4	20230831	141109	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12250	-420	5	-3.31	1062805930	85778	123.77	12850	12850	12100	16470	8870	12670	12390.19	0.00	0	9123	13023	12846	12683	12506	12343	12935	12595	28	3800	500	8860	10	1	5636000	690	9.34	1.24	12	1.52	1312.00	9863.00	17600	20230310	-30.40	9720	20220930	26.03	17600	-30.40	20230310	10610	15.46	20230727	17600	-30.40	20230310	9720	26.03	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
5	20230831	131038	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12180	-490	5	-3.87	866801900	69735	100.62	12850	12850	12100	16470	8870	12670	12429.94	0.00	0	2581	13023	12846	12683	12506	12343	12935	12595	28	3800	500	8860	10	1	5636000	686	9.28	1.23	12	1.24	1312.00	9863.00	17600	20230310	-30.80	9720	20220930	25.31	17600	-30.80	20230310	10610	14.80	20230727	17600	-30.80	20230310	9720	25.31	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
6	20230831	121100	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12430	-240	5	-1.89	485609860	38578	55.67	12850	12850	12390	16470	8870	12670	12587.74	0.00	0	-4120	13023	12846	12683	12506	12343	12935	12595	28	3800	500	8860	10	1	5636000	701	9.47	1.26	12	0.68	1312.00	9863.00	17600	20230310	-29.37	9720	20220930	27.88	17600	-29.37	20230310	10610	17.15	20230727	17600	-29.37	20230310	9720	27.88	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
7	20230831	111526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12520	-150	5	-1.18	366169150	28976	41.81	12850	12850	12500	16470	8870	12670	12636.98	0.00	0	-3408	13023	12846	12683	12506	12343	12935	12595	28	3800	500	8860	10	1	5636000	706	9.54	1.27	12	0.51	1312.00	9863.00	17600	20230310	-28.86	9720	20220930	28.81	17600	-28.86	20230310	10610	18.00	20230727	17600	-28.86	20230310	9720	28.81	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
8	20230831	101152	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12620	-50	5	-0.39	224312690	17684	25.52	12850	12850	12560	16470	8870	12670	12684.50	0.00	0	-2694	13023	12846	12683	12506	12343	12935	12595	28	3800	500	8860	10	1	5636000	711	9.62	1.28	12	0.31	1312.00	9863.00	17600	20230310	-28.30	9720	20220930	29.84	17600	-28.30	20230310	10610	18.94	20230727	17600	-28.30	20230310	9720	29.84	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
9	20230831	091018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	10	2	0.08	58413860	4571	6.60	12850	12850	12670	16470	8870	12670	12779.23	0.00	0	-1972	13023	12846	12683	12506	12343	12935	12595	28	3800	500	8860	10	1	5636000	715	9.66	1.29	12	0.08	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	10610	19.51	20230727	17600	-27.95	20230310	9720	30.45	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
10	20230830	160808	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12670	30	2	0.24	873859900	68881	13.42	12640	12860	12520	16430	8850	12640	12687.00	0.00	0	13337	13993	13316	12963	12286	11933	13140	12110	28	3790	500	8840	10	1	5636000	714	9.66	1.28	12	1.22	1312.00	9863.00	17600	20230310	-28.01	9720	20220930	30.35	17600	-28.01	20230310	10610	19.42	20230727	17600	-28.01	20230310	9720	30.35	20220930	4.83	N	109080	500	28 억		0	N	N	0	N	00	N
11	20230830	150946	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12710	70	2	0.55	808974090	63764	12.42	12640	12860	12520	16430	8850	12640	12687.49	0.00	0	12491	13993	13316	12963	12286	11933	13140	12110	28	3790	500	8840	10	1	5636000	716	9.69	1.29	12	1.13	1312.00	9863.00	17600	20230310	-27.78	9720	20220930	30.76	17600	-27.78	20230310	10610	19.79	20230727	17600	-27.78	20230310	9720	30.76	20220930	4.83	N	109080	500	28 억		0	N	N	0	N	00	N
12	20230830	141033	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12740	100	2	0.79	724098530	57098	11.13	12640	12860	12520	16430	8850	12640	12682.16	0.00	0	13872	13993	13316	12963	12286	11933	13140	12110	28	3790	500	8840	10	1	5636000	718	9.71	1.29	12	1.01	1312.00	9863.00	17600	20230310	-27.61	9720	20220930	31.07	17600	-27.61	20230310	10610	20.08	20230727	17600	-27.61	20230310	9720	31.07	20220930	4.83	N	109080	500	28 억		0	N	N	0	N	00	N
13	20230830	131021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12730	90	2	0.71	597765380	47215	9.20	12640	12790	12520	16430	8850	12640	12660.79	0.00	0	10211	13993	13316	12963	12286	11933	13140	12110	28	3790	500	8840	10	1	5636000	717	9.70	1.29	12	0.84	1312.00	9863.00	17600	20230310	-27.67	9720	20220930	30.97	17600	-27.67	20230310	10610	19.98	20230727	17600	-27.67	20230310	9720	30.97	20220930	4.83	N	109080	500	28 억		0	N	N	0	N	00	N
14	20230830	121034	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12620	-20	5	-0.16	537275800	42464	8.27	12640	12790	12520	16430	8850	12640	12652.70	0.00	0	9578	13993	13316	12963	12286	11933	13140	12110	28	3790	500	8840	10	1	5636000	711	9.62	1.28	12	0.75	1312.00	9863.00	17600	20230310	-28.30	9720	20220930	29.84	17600	-28.30	20230310	10610	18.94	20230727	17600	-28.30	20230310	9720	29.84	20220930	4.83	N	109080	500	28 억		0	N	N	0	N	00	N
15	20230830	111506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12630	-10	5	-0.08	467822220	36981	7.21	12640	12790	12520	16430	8850	12640	12650.53	0.00	0	9325	13993	13316	12963	12286	11933	13140	12110	28	3790	500	8840	10	1	5636000	712	9.63	1.28	12	0.66	1312.00	9863.00	17600	20230310	-28.24	9720	20220930	29.94	17600	-28.24	20230310	10610	19.04	20230727	17600	-28.24	20230310	9720	29.94	20220930	4.83	N	109080	500	28 억		0	N	N	0	N	00	N
16	20230830	101104	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12600	-40	5	-0.32	366883590	29007	5.65	12640	12790	12520	16430	8850	12640	12648.29	0.00	0	8683	13993	13316	12963	12286	11933	13140	12110	28	3790	500	8840	10	1	5636000	710	9.60	1.28	12	0.51	1312.00	9863.00	17600	20230310	-28.41	9720	20220930	29.63	17600	-28.41	20230310	10610	18.76	20230727	17600	-28.41	20230310	9720	29.63	20220930	4.83	N	109080	500	28 억		0	N	N	0	N	00	N
17	20230830	091000	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12770	130	2	1.03	161366660	12779	2.49	12640	12780	12520	16430	8850	12640	12626.81	0.00	0	4888	13993	13316	12963	12286	11933	13140	12110	28	3790	500	8840	10	1	5636000	720	9.73	1.29	12	0.23	1312.00	9863.00	17600	20230310	-27.44	9720	20220930	31.38	17600	-27.44	20230310	10610	20.36	20230727	17600	-27.44	20230310	9720	31.38	20220930	4.83	N	109080	500	28 억		0	N	N	0	N	00	N
18	20230829	160804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12640	-160	5	-1.25	6732001210	512026	296.46	13300	13640	12610	16640	8960	12800	13148.54	0.56	0	-51324	13320	13060	12710	12450	12100	13190	12580	28	3840	500	8960	10	1	5636000	712	9.63	1.28	12	9.08	1312.00	9863.00	17600	20230310	-28.18	9720	20220930	30.04	17600	-28.18	20230310	10610	19.13	20230727	17600	-28.18	20230310	9720	30.04	20220930	4.74	N	109080	500	28 억		31684	N	N	0	N	00	N
19	20230829	150953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	-120	5	-0.94	6617123750	502942	291.20	13300	13640	12610	16640	8960	12800	13156.83	0.56	0	-51598	13320	13060	12710	12450	12100	13190	12580	28	3840	500	8960	10	1	5636000	715	9.66	1.29	12	8.92	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	10610	19.51	20230727	17600	-27.95	20230310	9720	30.45	20220930	4.74	N	109080	500	28 억		31684	N	N	0	N	00	N
20	20230829	141103	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12650	-150	5	-1.17	6331012440	480423	278.16	13300	13640	12610	16640	8960	12800	13178.00	0.56	0	-56500	13320	13060	12710	12450	12100	13190	12580	28	3840	500	8960	10	1	5636000	713	9.64	1.28	12	8.52	1312.00	9863.00	17600	20230310	-28.12	9720	20220930	30.14	17600	-28.12	20230310	10610	19.23	20230727	17600	-28.12	20230310	9720	30.14	20220930	4.74	N	109080	500	28 억		31684	N	N	0	N	00	N
21	20230829	131019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12750	-50	5	-0.39	6073895380	460172	266.44	13300	13640	12610	16640	8960	12800	13199.19	0.56	0	-57575	13320	13060	12710	12450	12100	13190	12580	28	3840	500	8960	10	1	5636000	719	9.72	1.29	12	8.16	1312.00	9863.00	17600	20230310	-27.56	9720	20220930	31.17	17600	-27.56	20230310	10610	20.17	20230727	17600	-27.56	20230310	9720	31.17	20220930	4.74	N	109080	500	28 억		31684	N	N	0	N	00	N
22	20230829	121053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12910	110	2	0.86	5866698770	444083	257.12	13300	13640	12610	16640	8960	12800	13210.82	0.56	0	-55949	13320	13060	12710	12450	12100	13190	12580	28	3840	500	8960	10	1	5636000	728	9.84	1.31	12	7.88	1312.00	9863.00	17600	20230310	-26.65	9720	20220930	32.82	17600	-26.65	20230310	10610	21.68	20230727	17600	-26.65	20230310	9720	32.82	20220930	4.74	N	109080	500	28 억		31684	N	N	0	N	00	N
23	20230829	111727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12870	70	2	0.55	5708237880	431789	250.01	13300	13640	12610	16640	8960	12800	13219.97	0.56	0	-55252	13320	13060	12710	12450	12100	13190	12580	28	3840	500	8960	10	1	5636000	725	9.81	1.30	12	7.66	1312.00	9863.00	17600	20230310	-26.88	9720	20220930	32.41	17600	-26.88	20230310	10610	21.30	20230727	17600	-26.88	20230310	9720	32.41	20220930	4.74	N	109080	500	28 억		31684	N	N	0	N	00	N
24	20230829	101146	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12750	-50	5	-0.39	5063630120	381422	220.84	13300	13640	12610	16640	8960	12800	13275.67	0.56	0	-52243	13320	13060	12710	12450	12100	13190	12580	28	3840	500	8960	10	1	5636000	719	9.72	1.29	12	6.77	1312.00	9863.00	17600	20230310	-27.56	9720	20220930	31.17	17600	-27.56	20230310	10610	20.17	20230727	17600	-27.56	20230310	9720	31.17	20220930	4.74	N	109080	500	28 억		31684	N	N	0	N	00	N
25	20230829	090749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13400	600	2	4.69	2204256310	164951	95.51	13300	13640	12960	16640	8960	12800	13363.10	0.56	0	-30010	13320	13060	12710	12450	12100	13190	12580	28	3840	500	8960	10	1	5636000	755	10.21	1.36	12	2.93	1312.00	9863.00	17600	20230310	-23.86	9720	20220930	37.86	17600	-23.86	20230310	10610	26.30	20230727	17600	-23.86	20230310	9720	37.86	20220930	4.74	N	109080	500	28 억		31684	N	N	0	N	00	N
26	20230828	160740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12800	260	2	2.07	2141284260	169666	88.07	12650	12970	12360	16300	8780	12540	12618.66	0.63	0	-4305	13393	12966	12683	12256	11973	12825	12115	28	3760	500	8770	10	1	5636000	721	9.76	1.30	12	3.01	1312.00	9863.00	17600	20230310	-27.27	9720	20220930	31.69	17600	-27.27	20230310	10610	20.64	20230727	17600	-27.27	20230310	9720	31.69	20220930	4.72	N	109080	500	28 억		35645	N	N	0	N	00	N
27	20230828	150750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	140	2	1.12	1572708160	125290	65.04	12650	12790	12360	16300	8780	12540	12552.54	0.63	0	3512	13393	12966	12683	12256	11973	12825	12115	28	3760	500	8770	10	1	5636000	715	9.66	1.29	12	2.22	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	10610	19.51	20230727	17600	-27.95	20230310	9720	30.45	20220930	4.72	N	109080	500	28 억		35645	N	N	0	N	00	N
28	20230828	140750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12510	-30	5	-0.24	1332900080	106216	55.13	12650	12790	12360	16300	8780	12540	12548.96	0.63	0	5576	13393	12966	12683	12256	11973	12825	12115	28	3760	500	8770	10	1	5636000	705	9.54	1.27	12	1.88	1312.00	9863.00	17600	20230310	-28.92	9720	20220930	28.70	17600	-28.92	20230310	10610	17.91	20230727	17600	-28.92	20230310	9720	28.70	20220930	4.72	N	109080	500	28 억		35645	N	N	0	N	00	N
29	20230828	130757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12590	50	2	0.40	1253643310	99869	51.84	12650	12790	12360	16300	8780	12540	12552.88	0.63	0	6269	13393	12966	12683	12256	11973	12825	12115	28	3760	500	8770	10	1	5636000	710	9.60	1.28	12	1.77	1312.00	9863.00	17600	20230310	-28.47	9720	20220930	29.53	17600	-28.47	20230310	10610	18.66	20230727	17600	-28.47	20230310	9720	29.53	20220930	4.72	N	109080	500	28 억		35645	N	N	0	N	00	N
30	20230828	120750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12570	30	2	0.24	790489310	63323	32.87	12650	12670	12360	16300	8780	12540	12483.45	0.63	0	5327	13393	12966	12683	12256	11973	12825	12115	28	3760	500	8770	10	1	5636000	708	9.58	1.27	12	1.12	1312.00	9863.00	17600	20230310	-28.58	9720	20220930	29.32	17600	-28.58	20230310	10610	18.47	20230727	17600	-28.58	20230310	9720	29.32	20220930	4.72	N	109080	500	28 억		35645	N	N	0	N	00	N
31	20230828	110745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12540	0	3	0.00	733003630	58744	30.49	12650	12670	12360	16300	8780	12540	12477.93	0.63	0	3978	13393	12966	12683	12256	11973	12825	12115	28	3760	500	8770	10	1	5636000	707	9.56	1.27	12	1.04	1312.00	9863.00	17600	20230310	-28.75	9720	20220930	29.01	17600	-28.75	20230310	10610	18.19	20230727	17600	-28.75	20230310	9720	29.01	20220930	4.72	N	109080	500	28 억		35645	N	N	0	N	00	N
32	20230828	100739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12390	-150	5	-1.20	503536020	40403	20.97	12650	12670	12380	16300	8780	12540	12462.84	0.63	0	-2131	13393	12966	12683	12256	11973	12825	12115	28	3760	500	8770	10	1	5636000	698	9.44	1.26	12	0.72	1312.00	9863.00	17600	20230310	-29.60	9720	20220930	27.47	17600	-29.60	20230310	10610	16.78	20230727	17600	-29.60	20230310	9720	27.47	20220930	4.72	N	109080	500	28 억		35645	N	N	0	N	00	N
33	20230828	090750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12520	-20	5	-0.16	129919990	10365	5.38	12650	12670	12410	16300	8780	12540	12534.49	0.63	0	-3380	13393	12966	12683	12256	11973	12825	12115	28	3760	500	8770	10	1	5636000	706	9.54	1.27	12	0.18	1312.00	9863.00	17600	20230310	-28.86	9720	20220930	28.81	17600	-28.86	20230310	10610	18.00	20230727	17600	-28.86	20230310	9720	28.81	20220930	4.72	N	109080	500	28 억		35645	N	N	0	N	00	N
34	20230825	160745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12540	-460	5	-3.54	2417599990	190627	26.33	12910	13110	12400	16900	9100	13000	12682.81	0.30	0	16917	14653	13826	13333	12506	12013	13580	12260	28	3900	500	9100	10	1	5636000	707	9.56	1.27	12	3.38	1312.00	9863.00	17600	20230310	-28.75	9720	20220930	29.01	17600	-28.75	20230310	10610	18.19	20230727	17600	-28.75	20230310	9720	29.01	20220930	3.62	N	109080	500	28 억		16676	N	N	0	N	00	N
35	20230825	150749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12700	-300	5	-2.31	2284099480	180009	24.86	12910	13110	12400	16900	9100	13000	12688.81	0.30	0	17147	14653	13826	13333	12506	12013	13580	12260	28	3900	500	9100	10	1	5636000	716	9.68	1.29	12	3.19	1312.00	9863.00	17600	20230310	-27.84	9720	20220930	30.66	17600	-27.84	20230310	10610	19.70	20230727	17600	-27.84	20230310	9720	30.66	20220930	3.62	N	109080	500	28 억		16676	N	N	0	N	00	N
36	20230825	140747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12610	-390	5	-3.00	2019517980	159013	21.96	12910	13110	12400	16900	9100	13000	12700.33	0.30	0	15681	14653	13826	13333	12506	12013	13580	12260	28	3900	500	9100	10	1	5636000	711	9.61	1.28	12	2.82	1312.00	9863.00	17600	20230310	-28.35	9720	20220930	29.73	17600	-28.35	20230310	10610	18.85	20230727	17600	-28.35	20230310	9720	29.73	20220930	3.62	N	109080	500	28 억		16676	N	N	0	N	00	N
37	20230825	130742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12640	-360	5	-2.77	1926247810	151618	20.94	12910	13110	12400	16900	9100	13000	12704.61	0.30	0	15687	14653	13826	13333	12506	12013	13580	12260	28	3900	500	9100	10	1	5636000	712	9.63	1.28	12	2.69	1312.00	9863.00	17600	20230310	-28.18	9720	20220930	30.04	17600	-28.18	20230310	10610	19.13	20230727	17600	-28.18	20230310	9720	30.04	20220930	3.62	N	109080	500	28 억		16676	N	N	0	N	00	N
38	20230825	120744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12720	-280	5	-2.15	1777154970	139826	19.31	12910	13110	12400	16900	9100	13000	12709.76	0.30	0	17093	14653	13826	13333	12506	12013	13580	12260	28	3900	500	9100	10	1	5636000	717	9.70	1.29	12	2.48	1312.00	9863.00	17600	20230310	-27.73	9720	20220930	30.86	17600	-27.73	20230310	10610	19.89	20230727	17600	-27.73	20230310	9720	30.86	20220930	3.62	N	109080	500	28 억		16676	N	N	0	N	00	N
39	20230825	110745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12820	-180	5	-1.38	1580542140	124434	17.18	12910	13110	12400	16900	9100	13000	12701.85	0.30	0	16900	14653	13826	13333	12506	12013	13580	12260	28	3900	500	9100	10	1	5636000	723	9.77	1.30	12	2.21	1312.00	9863.00	17600	20230310	-27.16	9720	20220930	31.89	17600	-27.16	20230310	10610	20.83	20230727	17600	-27.16	20230310	9720	31.89	20220930	3.62	N	109080	500	28 억		16676	N	N	0	N	00	N
40	20230825	100746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12510	-490	5	-3.77	1308544250	102878	14.21	12910	13110	12400	16900	9100	13000	12719.38	0.30	0	9293	14653	13826	13333	12506	12013	13580	12260	28	3900	500	9100	10	1	5636000	705	9.54	1.27	12	1.83	1312.00	9863.00	17600	20230310	-28.92	9720	20220930	28.70	17600	-28.92	20230310	10610	17.91	20230727	17600	-28.92	20230310	9720	28.70	20220930	3.62	N	109080	500	28 억		16676	N	N	0	N	00	N
41	20230825	090744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13020	20	2	0.15	407179480	31662	4.37	12910	13110	12670	16900	9100	13000	12860.19	0.30	0	894	14653	13826	13333	12506	12013	13580	12260	28	3900	500	9100	10	1	5636000	734	9.92	1.32	12	0.56	1312.00	9863.00	17600	20230310	-26.02	9720	20220930	33.95	17600	-26.02	20230310	10610	22.71	20230727	17600	-26.02	20230310	9720	33.95	20220930	3.62	N	109080	500	28 억		16676	N	N	0	N	00	N
42	20230824	160739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	-1060	5	-7.54	9612655180	720043	24.62	14060	14160	12840	18270	9850	14060	13343.36	0.00	0	39168	16666	15362	13196	11892	9726	16015	12545	28	4210	500	9840	10	1	5636000	733	9.91	1.32	12	12.78	1312.00	9863.00	17600	20230310	-26.14	9720	20220930	33.74	17600	-26.14	20230310	10610	22.53	20230727	17600	-26.14	20230310	9720	33.74	20220930	3.61	N	109080	500	28 억		0	N	N	0	N	00	N
43	20230824	150737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13160	-900	5	-6.40	9099584830	680653	23.27	14060	14160	12840	18270	9850	14060	13361.22	0.00	0	34230	16666	15362	13196	11892	9726	16015	12545	28	4210	500	9840	10	1	5636000	742	10.03	1.33	12	12.08	1312.00	9863.00	17600	20230310	-25.23	9720	20220930	35.39	17600	-25.23	20230310	10610	24.03	20230727	17600	-25.23	20230310	9720	35.39	20220930	3.61	N	109080	500	28 억		0	N	N	0	N	00	N
44	20230824	140739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13190	-870	5	-6.19	8380185030	625978	21.40	14060	14160	12840	18270	9850	14060	13379.21	0.00	0	30770	16666	15362	13196	11892	9726	16015	12545	28	4210	500	9840	10	1	5636000	743	10.05	1.34	12	11.11	1312.00	9863.00	17600	20230310	-25.06	9720	20220930	35.70	17600	-25.06	20230310	10610	24.32	20230727	17600	-25.06	20230310	9720	35.70	20220930	3.61	N	109080	500	28 억		0	N	N	0	N	00	N
45	20230824	130743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12950	-1110	5	-7.89	7478757140	556968	19.04	14060	14160	12840	18270	9850	14060	13419.01	0.00	0	23659	16666	15362	13196	11892	9726	16015	12545	28	4210	500	9840	10	1	5636000	730	9.87	1.31	12	9.88	1312.00	9863.00	17600	20230310	-26.42	9720	20220930	33.23	17600	-26.42	20230310	10610	22.05	20230727	17600	-26.42	20230310	9720	33.23	20220930	3.61	N	109080	500	28 억		0	N	N	0	N	00	N
46	20230824	120744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13210	-850	5	-6.05	7005603980	520769	17.81	14060	14160	12840	18270	9850	14060	13443.56	0.00	0	24072	16666	15362	13196	11892	9726	16015	12545	28	4210	500	9840	10	1	5636000	745	10.07	1.34	12	9.24	1312.00	9863.00	17600	20230310	-24.94	9720	20220930	35.91	17600	-24.94	20230310	10610	24.51	20230727	17600	-24.94	20230310	9720	35.91	20220930	3.61	N	109080	500	28 억		0	N	N	0	N	00	N
47	20230824	110742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13030	-1030	5	-7.33	6241601590	462002	15.80	14060	14160	12980	18270	9850	14060	13500.85	0.00	0	23859	16666	15362	13196	11892	9726	16015	12545	28	4210	500	9840	10	1	5636000	734	9.93	1.32	12	8.20	1312.00	9863.00	17600	20230310	-25.97	9720	20220930	34.05	17600	-25.97	20230310	10610	22.81	20230727	17600	-25.97	20230310	9720	34.05	20220930	3.61	N	109080	500	28 억		0	N	N	0	N	00	N
48	20230824	100738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	-1060	5	-7.54	5791336800	427520	14.62	14060	14160	12980	18270	9850	14060	13537.20	0.00	0	24081	16666	15362	13196	11892	9726	16015	12545	28	4210	500	9840	10	1	5636000	733	9.91	1.32	12	7.59	1312.00	9863.00	17600	20230310	-26.14	9720	20220930	33.74	17600	-26.14	20230310	10610	22.53	20230727	17600	-26.14	20230310	9720	33.74	20220930	3.61	N	109080	500	28 억		0	N	N	0	N	00	N
49	20230824	090740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13860	-200	5	-1.42	2312360770	165758	5.67	14060	14160	13670	18270	9850	14060	13945.03	0.00	0	2296	16666	15362	13196	11892	9726	16015	12545	28	4210	500	9840	10	1	5636000	781	10.56	1.41	12	2.94	1312.00	9863.00	17600	20230310	-21.25	9720	20220930	42.59	17600	-21.25	20230310	10610	30.63	20230727	17600	-21.25	20230310	9720	42.59	20220930	3.61	N	109080	500	28 억		0	N	N	0	N	00	N
50	20230823	160736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14060	2900	2	25.99	39851238830	2884465	10936.78	11160	14500	11030	14500	7820	11160	13815.71	0.00	0	-5098	11460	11310	11090	10940	10720	11385	11015	28	3340	500	7810	10	1	5636000	792	10.72	1.43	12	51.18	1312.00	9863.00	17600	20230310	-20.11	9720	20220930	44.65	17600	-20.11	20230310	10610	32.52	20230727	17600	-20.11	20230310	9720	44.65	20220930	3.69	N	109080	500	28 억		0	N	N	0	N	00	N
51	20230823	150736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14140	2980	2	26.70	37767443690	2735612	10372.38	11160	14500	11030	14500	7820	11160	13805.85	0.00	0	1963	11460	11310	11090	10940	10720	11385	11015	28	3340	500	7810	10	1	5636000	797	10.78	1.43	12	48.54	1312.00	9863.00	17600	20230310	-19.66	9720	20220930	45.47	17600	-19.66	20230310	10610	33.27	20230727	17600	-19.66	20230310	9720	45.47	20220930	3.69	N	109080	500	28 억		0	N	N	0	N	00	N
52	20230823	140741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13710	2550	2	22.85	32167363690	2325445	8817.19	11160	14500	11030	14500	7820	11160	13832.78	0.00	0	-7461	11460	11310	11090	10940	10720	11385	11015	28	3340	500	7810	10	1	5636000	773	10.45	1.39	12	41.26	1312.00	9863.00	17600	20230310	-22.10	9720	20220930	41.05	17600	-22.10	20230310	10610	29.22	20230727	17600	-22.10	20230310	9720	41.05	20220930	3.69	N	109080	500	28 억		0	N	N	0	N	00	N
53	20230823	130735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13890	2730	2	24.46	29863782630	2159089	8186.43	11160	14500	11030	14500	7820	11160	13831.66	0.00	0	-3388	11460	11310	11090	10940	10720	11385	11015	28	3340	500	7810	10	1	5636000	783	10.59	1.41	12	38.31	1312.00	9863.00	17600	20230310	-21.08	9720	20220930	42.90	17600	-21.08	20230310	10610	30.91	20230727	17600	-21.08	20230310	9720	42.90	20220930	3.69	N	109080	500	28 억		0	N	N	0	N	00	N
54	20230823	120742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14340	3180	2	28.49	24893528330	1808155	6855.82	11160	14500	11030	14500	7820	11160	13767.36	0.00	0	-9051	11460	11310	11090	10940	10720	11385	11015	28	3340	500	7810	10	1	5636000	808	10.93	1.45	12	32.08	1312.00	9863.00	17600	20230310	-18.52	9720	20220930	47.53	17600	-18.52	20230310	10610	35.16	20230727	17600	-18.52	20230310	9720	47.53	20220930	3.69	N	109080	500	28 억		0	N	N	0	N	00	N
55	20230823	110736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14300	3140	2	28.14	11392075240	867961	3290.97	11160	14400	11030	14500	7820	11160	13125.10	0.00	0	-7682	11460	11310	11090	10940	10720	11385	11015	28	3340	500	7810	10	1	5636000	806	10.90	1.45	12	15.40	1312.00	9863.00	17600	20230310	-18.75	9720	20220930	47.12	17600	-18.75	20230310	10610	34.78	20230727	17600	-18.75	20230310	9720	47.12	20220930	3.69	N	109080	500	28 억		0	N	N	0	N	00	N
56	20230823	100736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12440	1280	2	11.47	2702438810	219320	831.58	11160	12900	11030	14500	7820	11160	12321.90	0.00	0	-10602	11460	11310	11090	10940	10720	11385	11015	28	3340	500	7810	10	1	5636000	701	9.48	1.26	12	3.89	1312.00	9863.00	17600	20230310	-29.32	9720	20220930	27.98	17600	-29.32	20230310	10610	17.25	20230727	17600	-29.32	20230310	9720	27.98	20220930	3.69	N	109080	500	28 억		0	N	N	0	N	00	N
57	20230823	090743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11160	0	3	0.00	8839170	792	3.00	11160	11220	11140	14500	7820	11160	11160.57	0.00	0	393	11460	11310	11090	10940	10720	11385	11015	28	3340	500	7810	10	1	5636000	629	8.51	1.13	12	0.01	1312.00	9863.00	17600	20230310	-36.59	9720	20220930	14.81	17600	-36.59	20230310	10610	5.18	20230727	17600	-36.59	20230310	9720	14.81	20220930	3.69	N	109080	500	28 억		0	N	N	0	N	00	N
58	20230822	160732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11160	290	2	2.67	290570440	26248	130.48	10980	11240	10870	14130	7610	10870	11069.89	0.00	0	461	11063	10966	10893	10796	10723	11015	10845	28	3260	500	7600	10	1	5636000	629	8.51	1.13	12	0.47	1312.00	9863.00	17600	20230310	-36.59	9720	20220930	14.81	17600	-36.59	20230310	10610	5.18	20230727	17600	-36.59	20230310	9720	14.81	20220930	3.68	N	109080	500	28 억		0	N	N	0	N	00	N
59	20230822	150733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11110	240	2	2.21	278371600	25152	125.03	10980	11240	10870	14130	7610	10870	11067.57	0.00	0	491	11063	10966	10893	10796	10723	11015	10845	28	3260	500	7600	10	1	5636000	626	8.47	1.13	12	0.45	1312.00	9863.00	17600	20230310	-36.88	9720	20220930	14.30	17600	-36.88	20230310	10610	4.71	20230727	17600	-36.88	20230310	9720	14.30	20220930	3.68	N	109080	500	28 억		0	N	N	0	N	00	N
60	20230822	140735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11170	300	2	2.76	261958000	23679	117.71	10980	11240	10870	14130	7610	10870	11062.88	0.00	0	201	11063	10966	10893	10796	10723	11015	10845	28	3260	500	7600	10	1	5636000	630	8.51	1.13	12	0.42	1312.00	9863.00	17600	20230310	-36.53	9720	20220930	14.92	17600	-36.53	20230310	10610	5.28	20230727	17600	-36.53	20230310	9720	14.92	20220930	3.68	N	109080	500	28 억		0	N	N	0	N	00	N
61	20230822	130731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11180	310	2	2.85	231380400	20933	104.06	10980	11240	10870	14130	7610	10870	11053.38	0.00	0	812	11063	10966	10893	10796	10723	11015	10845	28	3260	500	7600	10	1	5636000	630	8.52	1.13	12	0.37	1312.00	9863.00	17600	20230310	-36.48	9720	20220930	15.02	17600	-36.48	20230310	10610	5.37	20230727	17600	-36.48	20230310	9720	15.02	20220930	3.68	N	109080	500	28 억		0	N	N	0	N	00	N
62	20230822	120721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11200	330	2	3.04	219471910	19865	98.75	10980	11240	10870	14130	7610	10870	11048.17	0.00	0	812	11063	10966	10893	10796	10723	11015	10845	28	3260	500	7600	10	1	5636000	631	8.54	1.14	12	0.35	1312.00	9863.00	17600	20230310	-36.36	9720	20220930	15.23	17600	-36.36	20230310	10610	5.56	20230727	17600	-36.36	20230310	9720	15.23	20220930	3.68	N	109080	500	28 억		0	N	N	0	N	00	N
63	20230822	110731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11170	300	2	2.76	174799050	15875	78.91	10980	11180	10870	14130	7610	10870	11010.96	0.00	0	583	11063	10966	10893	10796	10723	11015	10845	28	3260	500	7600	10	1	5636000	630	8.51	1.13	12	0.28	1312.00	9863.00	17600	20230310	-36.53	9720	20220930	14.92	17600	-36.53	20230310	10610	5.28	20230727	17600	-36.53	20230310	9720	14.92	20220930	3.68	N	109080	500	28 억		0	N	N	0	N	00	N
64	20230822	100728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10950	80	2	0.74	63472470	5812	28.89	10980	10990	10870	14130	7610	10870	10920.93	0.00	0	199	11063	10966	10893	10796	10723	11015	10845	28	3260	500	7600	10	1	5636000	617	8.35	1.11	12	0.10	1312.00	9863.00	17600	20230310	-37.78	9720	20220930	12.65	17600	-37.78	20230310	10610	3.20	20230727	17600	-37.78	20230310	9720	12.65	20220930	3.68	N	109080	500	28 억		0	N	N	0	N	00	N
65	20230822	090732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	30	2	0.28	12868610	1175	5.84	10980	10990	10890	14130	7610	10870	10952.01	0.00	0	-345	11063	10966	10893	10796	10723	11015	10845	28	3260	500	7600	10	1	5636000	614	8.31	1.11	12	0.02	1312.00	9863.00	17600	20230310	-38.07	9720	20220930	12.14	17600	-38.07	20230310	10610	2.73	20230727	17600	-38.07	20230310	9720	12.14	20220930	3.68	N	109080	500	28 억		0	N	N	0	N	00	N
66	20230821	160728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	-70	5	-0.64	215052320	19744	41.70	10820	10990	10820	14220	7660	10940	10892.03	0.00	0	747	11206	11072	10946	10812	10686	11010	10750	28	3280	500	7650	10	1	5636000	613	8.29	1.10	12	0.35	1312.00	9863.00	17600	20230310	-38.24	9720	20220930	11.83	17600	-38.24	20230310	10610	2.45	20230727	17600	-38.24	20230310	9720	11.83	20220930	3.82	N	109080	500	28 억		0	N	N	0	N	00	N
67	20230821	150733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10880	-60	5	-0.55	196498900	18039	38.10	10820	10990	10820	14220	7660	10940	10893.00	0.00	0	728	11206	11072	10946	10812	10686	11010	10750	28	3280	500	7650	10	1	5636000	613	8.29	1.10	12	0.32	1312.00	9863.00	17600	20230310	-38.18	9720	20220930	11.93	17600	-38.18	20230310	10610	2.54	20230727	17600	-38.18	20230310	9720	11.93	20220930	3.82	N	109080	500	28 억		0	N	N	0	N	00	N
68	20230821	140731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10890	-50	5	-0.46	173988380	15973	33.74	10820	10990	10820	14220	7660	10940	10892.66	0.00	0	1070	11206	11072	10946	10812	10686	11010	10750	28	3280	500	7650	10	1	5636000	614	8.30	1.10	12	0.28	1312.00	9863.00	17600	20230310	-38.12	9720	20220930	12.04	17600	-38.12	20230310	10610	2.64	20230727	17600	-38.12	20230310	9720	12.04	20220930	3.82	N	109080	500	28 억		0	N	N	0	N	00	N
69	20230821	130739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	-40	5	-0.37	156864620	14403	30.42	10820	10990	10820	14220	7660	10940	10891.11	0.00	0	1246	11206	11072	10946	10812	10686	11010	10750	28	3280	500	7650	10	1	5636000	614	8.31	1.11	12	0.26	1312.00	9863.00	17600	20230310	-38.07	9720	20220930	12.14	17600	-38.07	20230310	10610	2.73	20230727	17600	-38.07	20230310	9720	12.14	20220930	3.82	N	109080	500	28 억		0	N	N	0	N	00	N
70	20230821	120735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10950	10	2	0.09	143765000	13201	27.88	10820	10990	10820	14220	7660	10940	10890.46	0.00	0	1288	11206	11072	10946	10812	10686	11010	10750	28	3280	500	7650	10	1	5636000	617	8.35	1.11	12	0.23	1312.00	9863.00	17600	20230310	-37.78	9720	20220930	12.65	17600	-37.78	20230310	10610	3.20	20230727	17600	-37.78	20230310	9720	12.65	20220930	3.82	N	109080	500	28 억		0	N	N	0	N	00	N
71	20230821	110730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10850	-90	5	-0.82	106601140	9800	20.70	10820	10990	10820	14220	7660	10940	10877.67	0.00	0	1454	11206	11072	10946	10812	10686	11010	10750	28	3280	500	7650	10	1	5636000	612	8.27	1.10	12	0.17	1312.00	9863.00	17600	20230310	-38.35	9720	20220930	11.63	17600	-38.35	20230310	10610	2.26	20230727	17600	-38.35	20230310	9720	11.63	20220930	3.82	N	109080	500	28 억		0	N	N	0	N	00	N
72	20230821	100729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10930	-10	5	-0.09	51308800	4717	9.96	10820	10990	10820	14220	7660	10940	10877.42	0.00	0	1574	11206	11072	10946	10812	10686	11010	10750	28	3280	500	7650	10	1	5636000	616	8.33	1.11	12	0.08	1312.00	9863.00	17600	20230310	-37.90	9720	20220930	12.45	17600	-37.90	20230310	10610	3.02	20230727	17600	-37.90	20230310	9720	12.45	20220930	3.82	N	109080	500	28 억		0	N	N	0	N	00	N
73	20230821	090737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10840	-100	5	-0.91	18957070	1750	3.70	10820	10840	10820	14220	7660	10940	10832.61	0.00	0	546	11206	11072	10946	10812	10686	11010	10750	28	3280	500	7650	10	1	5636000	611	8.26	1.10	12	0.03	1312.00	9863.00	17600	20230310	-38.41	9720	20220930	11.52	17600	-38.41	20230310	10610	2.17	20230727	17600	-38.41	20230310	9720	11.52	20220930	3.82	N	109080	500	28 억		0	N	N	0	N	00	N
74	20230818	160730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10940	-290	5	-2.58	511596830	46950	41.14	11050	11080	10820	14590	7870	11230	10896.61	0.00	0	-1262	12683	11956	11583	10856	10483	11770	10670	28	3360	500	7860	10	1	5636000	617	8.34	1.11	12	0.83	1312.00	9863.00	17600	20230310	-37.84	9720	20220930	12.55	17600	-37.84	20230310	10610	3.11	20230727	17600	-37.84	20230310	9720	12.55	20220930	3.84	N	109080	500	28 억		0	N	N	0	N	00	N
75	20230818	150722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	-360	5	-3.21	454858400	41731	36.57	11050	11080	10820	14590	7870	11230	10899.77	0.00	0	-1262	12683	11956	11583	10856	10483	11770	10670	28	3360	500	7860	10	1	5636000	613	8.29	1.10	12	0.74	1312.00	9863.00	17600	20230310	-38.24	9720	20220930	11.83	17600	-38.24	20230310	10610	2.45	20230727	17600	-38.24	20230310	9720	11.83	20220930	3.84	N	109080	500	28 억		0	N	N	0	N	00	N
76	20230818	140728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10910	-320	5	-2.85	419500030	38479	33.72	11050	11080	10820	14590	7870	11230	10902.05	0.00	0	-958	12683	11956	11583	10856	10483	11770	10670	28	3360	500	7860	10	1	5636000	615	8.32	1.11	12	0.68	1312.00	9863.00	17600	20230310	-38.01	9720	20220930	12.24	17600	-38.01	20230310	10610	2.83	20230727	17600	-38.01	20230310	9720	12.24	20220930	3.84	N	109080	500	28 억		0	N	N	0	N	00	N
77	20230818	130722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	-360	5	-3.21	393781550	36115	31.65	11050	11080	10820	14590	7870	11230	10903.55	0.00	0	-754	12683	11956	11583	10856	10483	11770	10670	28	3360	500	7860	10	1	5636000	613	8.29	1.10	12	0.64	1312.00	9863.00	17600	20230310	-38.24	9720	20220930	11.83	17600	-38.24	20230310	10610	2.45	20230727	17600	-38.24	20230310	9720	11.83	20220930	3.84	N	109080	500	28 억		0	N	N	0	N	00	N
78	20230818	120735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10950	-280	5	-2.49	327292790	29999	26.29	11050	11080	10820	14590	7870	11230	10910.12	0.00	0	-871	12683	11956	11583	10856	10483	11770	10670	28	3360	500	7860	10	1	5636000	617	8.35	1.11	12	0.53	1312.00	9863.00	17600	20230310	-37.78	9720	20220930	12.65	17600	-37.78	20230310	10610	3.20	20230727	17600	-37.78	20230310	9720	12.65	20220930	3.84	N	109080	500	28 억		0	N	N	0	N	00	N
79	20230818	110725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	-360	5	-3.21	303315300	27805	24.37	11050	11080	10820	14590	7870	11230	10908.66	0.00	0	-610	12683	11956	11583	10856	10483	11770	10670	28	3360	500	7860	10	1	5636000	613	8.29	1.10	12	0.49	1312.00	9863.00	17600	20230310	-38.24	9720	20220930	11.83	17600	-38.24	20230310	10610	2.45	20230727	17600	-38.24	20230310	9720	11.83	20220930	3.84	N	109080	500	28 억		0	N	N	0	N	00	N
80	20230818	100729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10950	-280	5	-2.49	209628420	19189	16.82	11050	11080	10820	14590	7870	11230	10924.41	0.00	0	-1912	12683	11956	11583	10856	10483	11770	10670	28	3360	500	7860	10	1	5636000	617	8.35	1.11	12	0.34	1312.00	9863.00	17600	20230310	-37.78	9720	20220930	12.65	17600	-37.78	20230310	10610	3.20	20230727	17600	-37.78	20230310	9720	12.65	20220930	3.84	N	109080	500	28 억		0	N	N	0	N	00	N
81	20230818	090731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	-330	5	-2.94	71505040	6498	5.69	11050	11080	10860	14590	7870	11230	11004.16	0.00	0	597	12683	11956	11583	10856	10483	11770	10670	28	3360	500	7860	10	1	5636000	614	8.31	1.11	12	0.12	1312.00	9863.00	17600	20230310	-38.07	9720	20220930	12.14	17600	-38.07	20230310	10610	2.73	20230727	17600	-38.07	20230310	9720	12.14	20220930	3.84	N	109080	500	28 억		0	N	N	0	N	00	N
82	20230817	160729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11230	-1100	5	-8.92	1316822680	113601	89.94	12050	12310	11210	16020	8640	12330	11592.33	0.00	0	-10053	13283	12806	12403	11926	11523	12605	11725	28	3690	500	8630	10	1	5636000	633	8.56	1.14	12	2.02	1312.00	9863.00	17600	20230310	-36.19	9720	20220930	15.53	17600	-36.19	20230310	10610	5.84	20230727	17600	-36.19	20230310	9720	15.53	20220930	3.88	N	109080	500	28 억		0	N	N	0	N	00	N
83	20230817	150734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	-990	5	-8.03	1155214880	99237	78.57	12050	12310	11300	16020	8640	12330	11640.90	0.00	0	-10102	13283	12806	12403	11926	11523	12605	11725	28	3690	500	8630	10	1	5636000	639	8.64	1.15	12	1.76	1312.00	9863.00	17600	20230310	-35.57	9720	20220930	16.67	17600	-35.57	20230310	10610	6.88	20230727	17600	-35.57	20230310	9720	16.67	20220930	3.88	N	109080	500	28 억		0	N	N	0	N	00	N
84	20230817	140728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11420	-910	5	-7.38	1012716480	86722	68.66	12050	12310	11400	16020	8640	12330	11677.66	0.00	0	-7307	13283	12806	12403	11926	11523	12605	11725	28	3690	500	8630	10	1	5636000	644	8.70	1.16	12	1.54	1312.00	9863.00	17600	20230310	-35.11	9720	20220930	17.49	17600	-35.11	20230310	10610	7.63	20230727	17600	-35.11	20230310	9720	17.49	20220930	3.88	N	109080	500	28 억		0	N	N	0	N	00	N
85	20230817	130725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11440	-890	5	-7.22	904681000	77290	61.19	12050	12310	11430	16020	8640	12330	11704.94	0.00	0	-5800	13283	12806	12403	11926	11523	12605	11725	28	3690	500	8630	10	1	5636000	645	8.72	1.16	12	1.37	1312.00	9863.00	17600	20230310	-35.00	9720	20220930	17.70	17600	-35.00	20230310	10610	7.82	20230727	17600	-35.00	20230310	9720	17.70	20220930	3.88	N	109080	500	28 억		0	N	N	0	N	00	N
86	20230817	120727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11530	-800	5	-6.49	756053370	64375	50.97	12050	12310	11510	16020	8640	12330	11744.43	0.00	0	-5880	13283	12806	12403	11926	11523	12605	11725	28	3690	500	8630	10	1	5636000	650	8.79	1.17	12	1.14	1312.00	9863.00	17600	20230310	-34.49	9720	20220930	18.62	17600	-34.49	20230310	10610	8.67	20230727	17600	-34.49	20230310	9720	18.62	20220930	3.88	N	109080	500	28 억		0	N	N	0	N	00	N
87	20230817	110728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11560	-770	5	-6.24	646126940	54853	43.43	12050	12310	11510	16020	8640	12330	11779.14	0.00	0	-3376	13283	12806	12403	11926	11523	12605	11725	28	3690	500	8630	10	1	5636000	652	8.81	1.17	12	0.97	1312.00	9863.00	17600	20230310	-34.32	9720	20220930	18.93	17600	-34.32	20230310	10610	8.95	20230727	17600	-34.32	20230310	9720	18.93	20220930	3.88	N	109080	500	28 억		0	N	N	0	N	00	N
88	20230817	100724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11640	-690	5	-5.60	432554120	36462	28.87	12050	12310	11620	16020	8640	12330	11863.02	0.00	0	-825	13283	12806	12403	11926	11523	12605	11725	28	3690	500	8630	10	1	5636000	656	8.87	1.18	12	0.65	1312.00	9863.00	17600	20230310	-33.86	9720	20220930	19.75	17600	-33.86	20230310	10610	9.71	20230727	17600	-33.86	20230310	9720	19.75	20220930	3.88	N	109080	500	28 억		0	N	N	0	N	00	N
89	20230817	090722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12160	-170	5	-1.38	48665610	4011	3.18	12050	12310	12050	16020	8640	12330	12132.54	0.00	0	-115	13283	12806	12403	11926	11523	12605	11725	28	3690	500	8630	10	1	5636000	685	9.27	1.23	12	0.07	1312.00	9863.00	17600	20230310	-30.91	9720	20220930	25.10	17600	-30.91	20230310	10610	14.61	20230727	17600	-30.91	20230310	9720	25.10	20220930	3.88	N	109080	500	28 억		0	N	N	0	N	00	N
90	20230816	160727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12330	-170	5	-1.36	1554673680	125558	83.67	12400	12880	12000	16250	8750	12500	12382.16	0.09	0	-12019	13360	12930	12340	11910	11320	13145	12125	28	3750	500	8750	10	1	5636000	695	9.40	1.25	12	2.23	1312.00	9863.00	17600	20230310	-29.94	9720	20220930	26.85	17600	-29.94	20230310	10610	16.21	20230727	17600	-29.94	20230310	9720	26.85	20220930	3.81	N	109080	500	28 억		5252	N	N	0	N	00	N
91	20230816	150728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12400	-100	5	-0.80	1513188900	122204	81.44	12400	12880	12000	16250	8750	12500	12382.48	0.09	0	-12315	13360	12930	12340	11910	11320	13145	12125	28	3750	500	8750	10	1	5636000	699	9.45	1.26	12	2.17	1312.00	9863.00	17600	20230310	-29.55	9720	20220930	27.57	17600	-29.55	20230310	10610	16.87	20230727	17600	-29.55	20230310	9720	27.57	20220930	3.81	N	109080	500	28 억		5252	N	N	0	N	00	N
92	20230816	140726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12500	0	3	0.00	1424655880	115081	76.69	12400	12880	12000	16250	8750	12500	12379.59	0.09	0	-12774	13360	12930	12340	11910	11320	13145	12125	28	3750	500	8750	10	1	5636000	705	9.53	1.27	12	2.04	1312.00	9863.00	17600	20230310	-28.98	9720	20220930	28.60	17600	-28.98	20230310	10610	17.81	20230727	17600	-28.98	20230310	9720	28.60	20220930	3.81	N	109080	500	28 억		5252	N	N	0	N	00	N
93	20230816	130724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12490	-10	5	-0.08	1319679090	106663	71.08	12400	12880	12000	16250	8750	12500	12372.42	0.09	0	-12500	13360	12930	12340	11910	11320	13145	12125	28	3750	500	8750	10	1	5636000	704	9.52	1.27	12	1.89	1312.00	9863.00	17600	20230310	-29.03	9720	20220930	28.50	17600	-29.03	20230310	10610	17.72	20230727	17600	-29.03	20230310	9720	28.50	20220930	3.81	N	109080	500	28 억		5252	N	N	0	N	00	N
94	20230816	120734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12520	20	2	0.16	1226716290	99203	66.11	12400	12880	12000	16250	8750	12500	12365.72	0.09	0	-11915	13360	12930	12340	11910	11320	13145	12125	28	3750	500	8750	10	1	5636000	706	9.54	1.27	12	1.76	1312.00	9863.00	17600	20230310	-28.86	9720	20220930	28.81	17600	-28.86	20230310	10610	18.00	20230727	17600	-28.86	20230310	9720	28.81	20220930	3.81	N	109080	500	28 억		5252	N	N	0	N	00	N
95	20230816	110730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12510	10	2	0.08	857917250	70020	46.66	12400	12620	12000	16250	8750	12500	12252.46	0.09	0	-10730	13360	12930	12340	11910	11320	13145	12125	28	3750	500	8750	10	1	5636000	705	9.54	1.27	12	1.24	1312.00	9863.00	17600	20230310	-28.92	9720	20220930	28.70	17600	-28.92	20230310	10610	17.91	20230727	17600	-28.92	20230310	9720	28.70	20220930	3.81	N	109080	500	28 억		5252	N	N	0	N	00	N
96	20230816	100729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12170	-330	5	-2.64	417988220	34262	22.83	12400	12580	12000	16250	8750	12500	12199.76	0.09	0	-12119	13360	12930	12340	11910	11320	13145	12125	28	3750	500	8750	10	1	5636000	686	9.28	1.23	12	0.61	1312.00	9863.00	17600	20230310	-30.85	9720	20220930	25.21	17600	-30.85	20230310	10610	14.70	20230727	17600	-30.85	20230310	9720	25.21	20220930	3.81	N	109080	500	28 억		5252	N	N	0	N	00	N
97	20230816	090726	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12250	-250	5	-2.00	98572250	7946	5.30	12400	12580	12250	16250	8750	12500	12405.27	0.09	0	-2210	13360	12930	12340	11910	11320	13145	12125	28	3750	500	8750	10	1	5636000	690	9.34	1.24	12	0.14	1312.00	9863.00	17600	20230310	-30.40	9720	20220930	26.03	17600	-30.40	20230310	10610	15.46	20230727	17600	-30.40	20230310	9720	26.03	20220930	3.81	N	109080	500	28 억		5252	N	N	0	N	00	N
98	20230814	160718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12500	500	2	4.17	1826087140	147346	269.35	11850	12770	11750	15600	8400	12000	12393.05	0.00	0	9052	12293	12146	12043	11896	11793	12220	11970	28	3600	500	8400	10	1	5636000	705	9.53	1.27	12	2.61	1312.00	9863.00	17600	20230310	-28.98	9720	20220930	28.60	17600	-28.98	20230310	10610	17.81	20230727	17600	-28.98	20230310	9720	28.60	20220930	3.83	N	109080	500	28 억		0	N	N	0	N	00	N
99	20230814	150716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12560	560	2	4.67	1769270440	142803	261.05	11850	12770	11750	15600	8400	12000	12389.59	0.00	0	9145	12293	12146	12043	11896	11793	12220	11970	28	3600	500	8400	10	1	5636000	708	9.57	1.27	12	2.53	1312.00	9863.00	17600	20230310	-28.64	9720	20220930	29.22	17600	-28.64	20230310	10610	18.38	20230727	17600	-28.64	20230310	9720	29.22	20220930	3.83	N	109080	500	28 억		0	N	N	0	N	00	N
100	20230814	140718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12370	370	2	3.08	1232660310	100246	183.25	11850	12690	11750	15600	8400	12000	12296.35	0.00	0	10511	12293	12146	12043	11896	11793	12220	11970	28	3600	500	8400	10	1	5636000	697	9.43	1.25	12	1.78	1312.00	9863.00	17600	20230310	-29.72	9720	20220930	27.26	17600	-29.72	20230310	10610	16.59	20230727	17600	-29.72	20230310	9720	27.26	20220930	3.83	N	109080	500	28 억		0	N	N	0	N	00	N
101	20230814	130711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12600	600	2	5.00	1115908240	90810	166.00	11850	12690	11750	15600	8400	12000	12288.38	0.00	0	8110	12293	12146	12043	11896	11793	12220	11970	28	3600	500	8400	10	1	5636000	710	9.60	1.28	12	1.61	1312.00	9863.00	17600	20230310	-28.41	9720	20220930	29.63	17600	-28.41	20230310	10610	18.76	20230727	17600	-28.41	20230310	9720	29.63	20220930	3.83	N	109080	500	28 억		0	N	N	0	N	00	N
102	20230814	120716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12420	420	2	3.50	717534950	59013	107.88	11850	12550	11750	15600	8400	12000	12158.93	0.00	0	393	12293	12146	12043	11896	11793	12220	11970	28	3600	500	8400	10	1	5636000	700	9.47	1.26	12	1.05	1312.00	9863.00	17600	20230310	-29.43	9720	20220930	27.78	17600	-29.43	20230310	10610	17.06	20230727	17600	-29.43	20230310	9720	27.78	20220930	3.83	N	109080	500	28 억		0	N	N	0	N	00	N
103	20230814	110711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12190	190	2	1.58	353997120	29588	54.09	11850	12190	11750	15600	8400	12000	11964.21	0.00	0	150	12293	12146	12043	11896	11793	12220	11970	28	3600	500	8400	10	1	5636000	687	9.29	1.24	12	0.52	1312.00	9863.00	17600	20230310	-30.74	9720	20220930	25.41	17600	-30.74	20230310	10610	14.89	20230727	17600	-30.74	20230310	9720	25.41	20220930	3.83	N	109080	500	28 억		0	N	N	0	N	00	N
104	20230814	100713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12020	20	2	0.17	243662400	20437	37.36	11850	12130	11750	15600	8400	12000	11922.61	0.00	0	-2206	12293	12146	12043	11896	11793	12220	11970	28	3600	500	8400	10	1	5636000	677	9.16	1.22	12	0.36	1312.00	9863.00	17600	20230310	-31.70	9720	20220930	23.66	17600	-31.70	20230310	10610	13.29	20230727	17600	-31.70	20230310	9720	23.66	20220930	3.83	N	109080	500	28 억		0	N	N	0	N	00	N
105	20230814	090712	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11830	-170	5	-1.42	93716260	7930	14.50	11850	11930	11750	15600	8400	12000	11817.94	0.00	0	-2045	12293	12146	12043	11896	11793	12220	11970	28	3600	500	8400	10	1	5636000	667	9.02	1.20	12	0.14	1312.00	9863.00	17600	20230310	-32.78	9720	20220930	21.71	17600	-32.78	20230310	10610	11.50	20230727	17600	-32.78	20230310	9720	21.71	20220930	3.83	N	109080	500	28 억		0	N	N	0	N	00	N
106	20230811	160712	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12000	-100	5	-0.83	651123420	54071	73.68	11950	12190	11940	15730	8470	12100	12042.06	0.00	0	3806	12666	12382	12126	11842	11586	12255	11715	28	3630	500	8470	10	1	5636000	676	9.15	1.22	12	0.96	1312.00	9863.00	17600	20230310	-31.82	9720	20220930	23.46	17600	-31.82	20230310	10610	13.10	20230727	17600	-31.82	20230310	9720	23.46	20220930	3.92	N	109080	500	28 억		0	N	N	0	N	00	N
107	20230811	150708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12020	-80	5	-0.66	488734650	40573	55.28	11950	12190	11940	15730	8470	12100	12045.81	0.00	0	514	12666	12382	12126	11842	11586	12255	11715	28	3630	500	8470	10	1	5636000	677	9.16	1.22	12	0.72	1312.00	9863.00	17600	20230310	-31.70	9720	20220930	23.66	17600	-31.70	20230310	10610	13.29	20230727	17600	-31.70	20230310	9720	23.66	20220930	3.92	N	109080	500	28 억		0	N	N	0	N	00	N
108	20230811	140708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12000	-100	5	-0.83	377648150	31338	42.70	11950	12190	11940	15730	8470	12100	12050.81	0.00	0	2493	12666	12382	12126	11842	11586	12255	11715	28	3630	500	8470	10	1	5636000	676	9.15	1.22	12	0.56	1312.00	9863.00	17600	20230310	-31.82	9720	20220930	23.46	17600	-31.82	20230310	10610	13.10	20230727	17600	-31.82	20230310	9720	23.46	20220930	3.92	N	109080	500	28 억		0	N	N	0	N	00	N
109	20230811	130706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12060	-40	5	-0.33	307845080	25535	34.79	11950	12190	11940	15730	8470	12100	12055.81	0.00	0	4143	12666	12382	12126	11842	11586	12255	11715	28	3630	500	8470	10	1	5636000	680	9.19	1.22	12	0.45	1312.00	9863.00	17600	20230310	-31.48	9720	20220930	24.07	17600	-31.48	20230310	10610	13.67	20230727	17600	-31.48	20230310	9720	24.07	20220930	3.92	N	109080	500	28 억		0	N	N	0	N	00	N
110	20230811	120701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12150	50	2	0.41	252308870	20938	28.53	11950	12190	11940	15730	8470	12100	12050.29	0.00	0	4068	12666	12382	12126	11842	11586	12255	11715	28	3630	500	8470	10	1	5636000	685	9.26	1.23	12	0.37	1312.00	9863.00	17600	20230310	-30.97	9720	20220930	25.00	17600	-30.97	20230310	10610	14.51	20230727	17600	-30.97	20230310	9720	25.00	20220930	3.92	N	109080	500	28 억		0	N	N	0	N	00	N
111	20230811	110700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12130	30	2	0.25	228429800	18962	25.84	11950	12190	11940	15730	8470	12100	12046.71	0.00	0	4000	12666	12382	12126	11842	11586	12255	11715	28	3630	500	8470	10	1	5636000	684	9.25	1.23	12	0.34	1312.00	9863.00	17600	20230310	-31.08	9720	20220930	24.79	17600	-31.08	20230310	10610	14.33	20230727	17600	-31.08	20230310	9720	24.79	20220930	3.92	N	109080	500	28 억		0	N	N	0	N	00	N
112	20230811	100658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12110	10	2	0.08	177439940	14757	20.11	11950	12180	11940	15730	8470	12100	12024.12	0.00	0	3687	12666	12382	12126	11842	11586	12255	11715	28	3630	500	8470	10	1	5636000	683	9.23	1.23	12	0.26	1312.00	9863.00	17600	20230310	-31.19	9720	20220930	24.59	17600	-31.19	20230310	10610	14.14	20230727	17600	-31.19	20230310	9720	24.59	20220930	3.92	N	109080	500	28 억		0	N	N	0	N	00	N
113	20230811	090706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11970	-130	5	-1.07	59500980	4959	6.76	11950	12130	11950	15730	8470	12100	11998.58	0.00	0	794	12666	12382	12126	11842	11586	12255	11715	28	3630	500	8470	10	1	5636000	675	9.12	1.21	12	0.09	1312.00	9863.00	17600	20230310	-31.99	9720	20220930	23.15	17600	-31.99	20230310	10610	12.82	20230727	17600	-31.99	20230310	9720	23.15	20220930	3.92	N	109080	500	28 억		0	N	N	0	N	00	N
114	20230810	160700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12100	-160	5	-1.31	878763300	73043	48.47	12310	12410	11870	15930	8590	12260	12024.03	0.00	0	-2178	12666	12462	12266	12062	11866	12365	11965	28	3670	500	8580	10	1	5636000	682	9.22	1.23	12	1.30	1312.00	9863.00	17600	20230310	-31.25	9720	20220930	24.49	17600	-31.25	20230310	10610	14.04	20230727	17600	-31.25	20230310	9720	24.49	20220930	3.70	N	109080	500	28 억		0	N	N	0	N	00	N
115	20230810	150657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12070	-190	5	-1.55	841025540	69927	46.40	12310	12410	11870	15930	8590	12260	12020.06	0.00	0	-2099	12666	12462	12266	12062	11866	12365	11965	28	3670	500	8580	10	1	5636000	680	9.20	1.22	12	1.24	1312.00	9863.00	17600	20230310	-31.42	9720	20220930	24.18	17600	-31.42	20230310	10610	13.76	20230727	17600	-31.42	20230310	9720	24.18	20220930	3.70	N	109080	500	28 억		0	N	N	0	N	00	N
116	20230810	140657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12020	-240	5	-1.96	765142230	63627	42.22	12310	12410	11870	15930	8590	12260	12017.51	0.00	0	-2155	12666	12462	12266	12062	11866	12365	11965	28	3670	500	8580	10	1	5636000	677	9.16	1.22	12	1.13	1312.00	9863.00	17600	20230310	-31.70	9720	20220930	23.66	17600	-31.70	20230310	10610	13.29	20230727	17600	-31.70	20230310	9720	23.66	20220930	3.70	N	109080	500	28 억		0	N	N	0	N	00	N
117	20230810	130651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12020	-240	5	-1.96	715621810	59502	39.48	12310	12410	11870	15930	8590	12260	12018.41	0.00	0	-2196	12666	12462	12266	12062	11866	12365	11965	28	3670	500	8580	10	1	5636000	677	9.16	1.22	12	1.06	1312.00	9863.00	17600	20230310	-31.70	9720	20220930	23.66	17600	-31.70	20230310	10610	13.29	20230727	17600	-31.70	20230310	9720	23.66	20220930	3.70	N	109080	500	28 억		0	N	N	0	N	00	N
118	20230810	120703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12030	-230	5	-1.88	677415310	56322	37.37	12310	12410	11870	15930	8590	12260	12018.63	0.00	0	-2002	12666	12462	12266	12062	11866	12365	11965	28	3670	500	8580	10	1	5636000	678	9.17	1.22	12	1.00	1312.00	9863.00	17600	20230310	-31.65	9720	20220930	23.77	17600	-31.65	20230310	10610	13.38	20230727	17600	-31.65	20230310	9720	23.77	20220930	3.70	N	109080	500	28 억		0	N	N	0	N	00	N
119	20230810	110704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11920	-340	5	-2.77	630273680	52380	34.76	12310	12410	11870	15930	8590	12260	12023.32	0.00	0	-1709	12666	12462	12266	12062	11866	12365	11965	28	3670	500	8580	10	1	5636000	672	9.09	1.21	12	0.93	1312.00	9863.00	17600	20230310	-32.27	9720	20220930	22.63	17600	-32.27	20230310	10610	12.35	20230727	17600	-32.27	20230310	9720	22.63	20220930	3.70	N	109080	500	28 억		0	N	N	0	N	00	N
120	20230810	100700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11970	-290	5	-2.37	504099810	41801	27.74	12310	12410	11870	15930	8590	12260	12049.02	0.00	0	-1935	12666	12462	12266	12062	11866	12365	11965	28	3670	500	8580	10	1	5636000	675	9.12	1.21	12	0.74	1312.00	9863.00	17600	20230310	-31.99	9720	20220930	23.15	17600	-31.99	20230310	10610	12.82	20230727	17600	-31.99	20230310	9720	23.15	20220930	3.70	N	109080	500	28 억		0	N	N	0	N	00	N
121	20230810	090709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12030	-230	5	-1.88	197723690	16183	10.74	12310	12410	12030	15930	8590	12260	12211.79	0.00	0	-2029	12666	12462	12266	12062	11866	12365	11965	28	3670	500	8580	10	1	5636000	678	9.17	1.22	12	0.29	1312.00	9863.00	17600	20230310	-31.65	9720	20220930	23.77	17600	-31.65	20230310	10610	13.38	20230727	17600	-31.65	20230310	9720	23.77	20220930	3.70	N	109080	500	28 억		0	N	N	0	N	00	N
122	20230809	160657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12260	-440	5	-3.46	1828124340	149723	11.08	12450	12470	12070	16510	8890	12700	12208.56	0.06	0	-11687	15433	14066	12923	11556	10413	14750	12240	28	3810	500	8890	10	1	5636000	691	9.34	1.24	12	2.66	1312.00	9863.00	17600	20230310	-30.34	9720	20220930	26.13	17600	-30.34	20230310	10610	15.55	20230727	17600	-30.34	20230310	9720	26.13	20220930	3.78	N	109080	500	28 억		3331	N	N	0	N	00	N
123	20230809	150650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12310	-390	5	-3.07	1731028290	141816	10.50	12450	12470	12070	16510	8890	12700	12204.82	0.06	0	-11876	15433	14066	12923	11556	10413	14750	12240	28	3810	500	8890	10	1	5636000	694	9.38	1.25	12	2.52	1312.00	9863.00	17600	20230310	-30.06	9720	20220930	26.65	17600	-30.06	20230310	10610	16.02	20230727	17600	-30.06	20230310	9720	26.65	20220930	3.78	N	109080	500	28 억		3331	N	N	0	N	00	N
124	20230809	140650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12270	-430	5	-3.39	1605226370	131534	9.74	12450	12470	12070	16510	8890	12700	12202.44	0.06	0	-12737	15433	14066	12923	11556	10413	14750	12240	28	3810	500	8890	10	1	5636000	692	9.35	1.24	12	2.33	1312.00	9863.00	17600	20230310	-30.28	9720	20220930	26.23	17600	-30.28	20230310	10610	15.65	20230727	17600	-30.28	20230310	9720	26.23	20220930	3.78	N	109080	500	28 억		3331	N	N	0	N	00	N
125	20230809	130704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12340	-360	5	-2.83	1489136910	122047	9.03	12450	12470	12070	16510	8890	12700	12199.77	0.06	0	-11829	15433	14066	12923	11556	10413	14750	12240	28	3810	500	8890	10	1	5636000	695	9.41	1.25	12	2.17	1312.00	9863.00	17600	20230310	-29.89	9720	20220930	26.95	17600	-29.89	20230310	10610	16.31	20230727	17600	-29.89	20230310	9720	26.95	20220930	3.78	N	109080	500	28 억		3331	N	N	0	N	00	N
126	20230809	120701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12150	-550	5	-4.33	1337186060	109663	8.12	12450	12470	12070	16510	8890	12700	12191.82	0.06	0	-13937	15433	14066	12923	11556	10413	14750	12240	28	3810	500	8890	10	1	5636000	685	9.26	1.23	12	1.95	1312.00	9863.00	17600	20230310	-30.97	9720	20220930	25.00	17600	-30.97	20230310	10610	14.51	20230727	17600	-30.97	20230310	9720	25.00	20220930	3.78	N	109080	500	28 억		3331	N	N	0	N	00	N
127	20230809	110659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12100	-600	5	-4.72	1218399420	99862	7.39	12450	12470	12070	16510	8890	12700	12198.91	0.06	0	-15006	15433	14066	12923	11556	10413	14750	12240	28	3810	500	8890	10	1	5636000	682	9.22	1.23	12	1.77	1312.00	9863.00	17600	20230310	-31.25	9720	20220930	24.49	17600	-31.25	20230310	10610	14.04	20230727	17600	-31.25	20230310	9720	24.49	20220930	3.78	N	109080	500	28 억		3331	N	N	0	N	00	N
128	20230809	100648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12200	-500	5	-3.94	817383780	66830	4.95	12450	12470	12100	16510	8890	12700	12228.09	0.06	0	-4556	15433	14066	12923	11556	10413	14750	12240	28	3810	500	8890	10	1	5636000	688	9.30	1.24	12	1.19	1312.00	9863.00	17600	20230310	-30.68	9720	20220930	25.51	17600	-30.68	20230310	10610	14.99	20230727	17600	-30.68	20230310	9720	25.51	20220930	3.78	N	109080	500	28 억		3331	N	N	0	N	00	N
129	20230809	090651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12120	-580	5	-4.57	341730510	27831	2.06	12450	12470	12100	16510	8890	12700	12272.91	0.06	0	-1145	15433	14066	12923	11556	10413	14750	12240	28	3810	500	8890	10	1	5636000	683	9.24	1.23	12	0.49	1312.00	9863.00	17600	20230310	-31.14	9720	20220930	24.69	17600	-31.14	20230310	10610	14.23	20230727	17600	-31.14	20230310	9720	24.69	20220930	3.78	N	109080	500	28 억		3331	N	N	0	N	00	N
130	20230808	160705	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12700	770	2	6.45	17785480470	1343820	2025.87	12020	14290	11780	15500	8360	11930	13235.72	0.04	0	3657	12343	12136	11943	11736	11543	12240	11840	28	3570	500	8350	10	1	5636000	716	9.68	1.29	12	23.84	1312.00	9863.00	17600	20230310	-27.84	9720	20220930	30.66	17600	-27.84	20230310	10610	19.70	20230727	17600	-27.84	20230310	9720	30.66	20220930	3.85	N	109080	500	28 억		2321	N	N	0	N	00	N
131	20230808	150656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12280	350	2	2.93	17214518250	1298715	1957.87	12020	14290	11780	15500	8360	11930	13255.04	0.04	0	3545	12343	12136	11943	11736	11543	12240	11840	28	3570	500	8350	10	1	5636000	692	9.36	1.25	12	23.04	1312.00	9863.00	17600	20230310	-30.23	9720	20220930	26.34	17600	-30.23	20230310	10610	15.74	20230727	17600	-30.23	20230310	9720	26.34	20220930	3.85	N	109080	500	28 억		2321	N	N	0	N	00	N
132	20230808	140653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13240	1310	2	10.98	12023157390	889443	1340.88	12020	14290	11780	15500	8360	11930	13517.63	0.04	0	-26445	12343	12136	11943	11736	11543	12240	11840	28	3570	500	8350	10	1	5636000	746	10.09	1.34	12	15.78	1312.00	9863.00	17600	20230310	-24.77	9720	20220930	36.21	17600	-24.77	20230310	10610	24.79	20230727	17600	-24.77	20230310	9720	36.21	20220930	3.85	N	109080	500	28 억		2321	N	N	0	N	00	N
133	20230808	130645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12150	220	2	1.84	861411780	71326	107.53	12020	12380	11780	15500	8360	11930	12077.11	0.04	0	6583	12343	12136	11943	11736	11543	12240	11840	28	3570	500	8350	10	1	5636000	685	9.26	1.23	12	1.27	1312.00	9863.00	17600	20230310	-30.97	9720	20220930	25.00	17600	-30.97	20230310	10610	14.51	20230727	17600	-30.97	20230310	9720	25.00	20220930	3.85	N	109080	500	28 억		2321	N	N	0	N	00	N
134	20230808	120652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11920	-10	5	-0.08	719448850	59515	89.72	12020	12380	11780	15500	8360	11930	12088.53	0.04	0	7256	12343	12136	11943	11736	11543	12240	11840	28	3570	500	8350	10	1	5636000	672	9.09	1.21	12	1.06	1312.00	9863.00	17600	20230310	-32.27	9720	20220930	22.63	17600	-32.27	20230310	10610	12.35	20230727	17600	-32.27	20230310	9720	22.63	20220930	3.85	N	109080	500	28 억		2321	N	N	0	N	00	N
135	20230808	110642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11790	-140	5	-1.17	687120390	56781	85.60	12020	12380	11780	15500	8360	11930	12101.24	0.04	0	7105	12343	12136	11943	11736	11543	12240	11840	28	3570	500	8350	10	1	5636000	664	8.99	1.20	12	1.01	1312.00	9863.00	17600	20230310	-33.01	9720	20220930	21.30	17600	-33.01	20230310	10610	11.12	20230727	17600	-33.01	20230310	9720	21.30	20220930	3.85	N	109080	500	28 억		2321	N	N	0	N	00	N
136	20230808	100655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12190	260	2	2.18	423907400	34693	52.30	12020	12380	11930	15500	8360	11930	12218.82	0.04	0	2893	12343	12136	11943	11736	11543	12240	11840	28	3570	500	8350	10	1	5636000	687	9.29	1.24	12	0.62	1312.00	9863.00	17600	20230310	-30.74	9720	20220930	25.41	17600	-30.74	20230310	10610	14.89	20230727	17600	-30.74	20230310	9720	25.41	20220930	3.85	N	109080	500	28 억		2321	N	N	0	N	00	N
137	20230808	090656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12180	250	2	2.10	77303840	6378	9.62	12020	12250	11930	15500	8360	11930	12120.39	0.04	0	966	12343	12136	11943	11736	11543	12240	11840	28	3570	500	8350	10	1	5636000	686	9.28	1.23	12	0.11	1312.00	9863.00	17600	20230310	-30.80	9720	20220930	25.31	17600	-30.80	20230310	10610	14.80	20230727	17600	-30.80	20230310	9720	25.31	20220930	3.85	N	109080	500	28 억		2321	N	N	0	N	00	N
138	20230807	160650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11930	250	2	2.14	776880760	64791	92.48	11750	12150	11750	15180	8180	11680	11990.71	0.00	0	9778	12413	12046	11833	11466	11253	11940	11360	28	3500	500	8170	10	1	5636000	672	9.09	1.21	12	1.15	1312.00	9863.00	17600	20230310	-32.22	9720	20220930	22.74	17600	-32.22	20230310	10610	12.44	20230727	17600	-32.22	20230310	9720	22.74	20220930	3.47	N	109080	500	28 억		0	N	N	0	N	00	N
139	20230807	150650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12070	390	2	3.34	736963830	61457	87.72	11750	12150	11750	15180	8180	11680	11991.54	0.00	0	9494	12413	12046	11833	11466	11253	11940	11360	28	3500	500	8170	10	1	5636000	680	9.20	1.22	12	1.09	1312.00	9863.00	17600	20230310	-31.42	9720	20220930	24.18	17600	-31.42	20230310	10610	13.76	20230727	17600	-31.42	20230310	9720	24.18	20220930	3.47	N	109080	500	28 억		0	N	N	0	N	00	N
140	20230807	140652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12070	390	2	3.34	662449870	55238	78.84	11750	12150	11750	15180	8180	11680	11992.65	0.00	0	8997	12413	12046	11833	11466	11253	11940	11360	28	3500	500	8170	10	1	5636000	680	9.20	1.22	12	0.98	1312.00	9863.00	17600	20230310	-31.42	9720	20220930	24.18	17600	-31.42	20230310	10610	13.76	20230727	17600	-31.42	20230310	9720	24.18	20220930	3.47	N	109080	500	28 억		0	N	N	0	N	00	N
141	20230807	130646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12070	390	2	3.34	588938810	49133	70.13	11750	12150	11750	15180	8180	11680	11986.62	0.00	0	9876	12413	12046	11833	11466	11253	11940	11360	28	3500	500	8170	10	1	5636000	680	9.20	1.22	12	0.87	1312.00	9863.00	17600	20230310	-31.42	9720	20220930	24.18	17600	-31.42	20230310	10610	13.76	20230727	17600	-31.42	20230310	9720	24.18	20220930	3.47	N	109080	500	28 억		0	N	N	0	N	00	N
142	20230807	120645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11960	280	2	2.40	514772590	42977	61.34	11750	12150	11750	15180	8180	11680	11977.86	0.00	0	6864	12413	12046	11833	11466	11253	11940	11360	28	3500	500	8170	10	1	5636000	674	9.12	1.21	12	0.76	1312.00	9863.00	17600	20230310	-32.05	9720	20220930	23.05	17600	-32.05	20230310	10610	12.72	20230727	17600	-32.05	20230310	9720	23.05	20220930	3.47	N	109080	500	28 억		0	N	N	0	N	00	N
143	20230807	110641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11910	230	2	1.97	441564060	36833	52.57	11750	12150	11750	15180	8180	11680	11988.27	0.00	0	7155	12413	12046	11833	11466	11253	11940	11360	28	3500	500	8170	10	1	5636000	671	9.08	1.21	12	0.65	1312.00	9863.00	17600	20230310	-32.33	9720	20220930	22.53	17600	-32.33	20230310	10610	12.25	20230727	17600	-32.33	20230310	9720	22.53	20220930	3.47	N	109080	500	28 억		0	N	N	0	N	00	N
144	20230807	100648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12000	320	2	2.74	263323960	21988	31.38	11750	12150	11750	15180	8180	11680	11975.80	0.00	0	4159	12413	12046	11833	11466	11253	11940	11360	28	3500	500	8170	10	1	5636000	676	9.15	1.22	12	0.39	1312.00	9863.00	17600	20230310	-31.82	9720	20220930	23.46	17600	-31.82	20230310	10610	13.10	20230727	17600	-31.82	20230310	9720	23.46	20220930	3.47	N	109080	500	28 억		0	N	N	0	N	00	N
145	20230807	090646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12080	400	2	3.42	72216930	6043	8.63	11750	12080	11750	15180	8180	11680	11950.51	0.00	0	1955	12413	12046	11833	11466	11253	11940	11360	28	3500	500	8170	10	1	5636000	681	9.21	1.22	12	0.11	1312.00	9863.00	17600	20230310	-31.36	9720	20220930	24.28	17600	-31.36	20230310	10610	13.85	20230727	17600	-31.36	20230310	9720	24.28	20220930	3.47	N	109080	500	28 억		0	N	N	0	N	00	N
146	20230804	160641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11680	-730	5	-5.88	816331470	69239	17.17	12120	12200	11620	16130	8690	12410	11791.05	0.00	0	2041	15116	13762	12976	11622	10836	13370	11230	28	3720	500	8680	10	1	5636000	658	8.90	1.18	12	1.23	1312.00	9863.00	17600	20230310	-33.64	9720	20220930	20.16	17600	-33.64	20230310	10610	10.08	20230727	17600	-33.64	20230310	9720	20.16	20220930	3.33	N	109080	500	28 억		0	N	N	0	N	00	N
147	20230804	150641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11640	-770	5	-6.20	745872770	63202	15.67	12120	12200	11640	16130	8690	12410	11801.39	0.00	0	610	15116	13762	12976	11622	10836	13370	11230	28	3720	500	8680	10	1	5636000	656	8.87	1.18	12	1.12	1312.00	9863.00	17600	20230310	-33.86	9720	20220930	19.75	17600	-33.86	20230310	10610	9.71	20230727	17600	-33.86	20230310	9720	19.75	20220930	3.33	N	109080	500	28 억		0	N	N	0	N	00	N
148	20230804	140650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11840	-570	5	-4.59	648191590	54875	13.61	12120	12200	11650	16130	8690	12410	11812.13	0.00	0	-1009	15116	13762	12976	11622	10836	13370	11230	28	3720	500	8680	10	1	5636000	667	9.02	1.20	12	0.97	1312.00	9863.00	17600	20230310	-32.73	9720	20220930	21.81	17600	-32.73	20230310	10610	11.59	20230727	17600	-32.73	20230310	9720	21.81	20220930	3.33	N	109080	500	28 억		0	N	N	0	N	00	N
149	20230804	130639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11850	-560	5	-4.51	622087560	52663	13.06	12120	12200	11650	16130	8690	12410	11812.59	0.00	0	-862	15116	13762	12976	11622	10836	13370	11230	28	3720	500	8680	10	1	5636000	668	9.03	1.20	12	0.93	1312.00	9863.00	17600	20230310	-32.67	9720	20220930	21.91	17600	-32.67	20230310	10610	11.69	20230727	17600	-32.67	20230310	9720	21.91	20220930	3.33	N	109080	500	28 억		0	N	N	0	N	00	N
150	20230804	120639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11760	-650	5	-5.24	570839780	48323	11.98	12120	12200	11650	16130	8690	12410	11812.98	0.00	0	-53	15116	13762	12976	11622	10836	13370	11230	28	3720	500	8680	10	1	5636000	663	8.96	1.19	12	0.86	1312.00	9863.00	17600	20230310	-33.18	9720	20220930	20.99	17600	-33.18	20230310	10610	10.84	20230727	17600	-33.18	20230310	9720	20.99	20220930	3.33	N	109080	500	28 억		0	N	N	0	N	00	N
151	20230804	110644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11790	-620	5	-5.00	506781090	42854	10.63	12120	12200	11660	16130	8690	12410	11825.73	0.00	0	298	15116	13762	12976	11622	10836	13370	11230	28	3720	500	8680	10	1	5636000	664	8.99	1.20	12	0.76	1312.00	9863.00	17600	20230310	-33.01	9720	20220930	21.30	17600	-33.01	20230310	10610	11.12	20230727	17600	-33.01	20230310	9720	21.30	20220930	3.33	N	109080	500	28 억		0	N	N	0	N	00	N
152	20230804	100635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11820	-590	5	-4.75	452158520	38201	9.47	12120	12200	11660	16130	8690	12410	11836.27	0.00	0	-696	15116	13762	12976	11622	10836	13370	11230	28	3720	500	8680	10	1	5636000	666	9.01	1.20	12	0.68	1312.00	9863.00	17600	20230310	-32.84	9720	20220930	21.60	17600	-32.84	20230310	10610	11.40	20230727	17600	-32.84	20230310	9720	21.60	20220930	3.33	N	109080	500	28 억		0	N	N	0	N	00	N
153	20230804	090635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11860	-550	5	-4.43	120222660	10049	2.49	12120	12200	11760	16130	8690	12410	11963.56	0.00	0	863	15116	13762	12976	11622	10836	13370	11230	28	3720	500	8680	10	1	5636000	668	9.04	1.20	12	0.18	1312.00	9863.00	17600	20230310	-32.61	9720	20220930	22.02	17600	-32.61	20230310	10610	11.78	20230727	17600	-32.61	20230310	9720	22.02	20220930	3.33	N	109080	500	28 억		0	N	N	0	N	00	N
154	20230803	160636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12410	-580	5	-4.46	5271953730	399749	120.64	13620	14330	12190	16880	9100	12990	13188.88	0.83	0	-62452	14596	13792	12746	11942	10896	14195	12345	28	3890	500	9090	10	1	5636000	699	9.46	1.26	12	7.09	1312.00	9863.00	17600	20230310	-29.49	9720	20220930	27.67	17600	-29.49	20230310	10610	16.97	20230727	17600	-29.49	20230310	9720	27.67	20220930	3.32	N	109080	500	28 억		46992	N	N	0	N	00	N
155	20230803	150639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12270	-720	5	-5.54	5160858230	390763	117.93	13620	14330	12190	16880	9100	12990	13207.13	0.83	0	-62124	14596	13792	12746	11942	10896	14195	12345	28	3890	500	9090	10	1	5636000	692	9.35	1.24	12	6.93	1312.00	9863.00	17600	20230310	-30.28	9720	20220930	26.23	17600	-30.28	20230310	10610	15.65	20230727	17600	-30.28	20230310	9720	26.23	20220930	3.32	N	109080	500	28 억		46992	N	N	0	N	00	N
156	20230803	140634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12340	-650	5	-5.00	4926719960	371757	112.19	13620	14330	12320	16880	9100	12990	13252.53	0.83	0	-59524	14596	13792	12746	11942	10896	14195	12345	28	3890	500	9090	10	1	5636000	695	9.41	1.25	12	6.60	1312.00	9863.00	17600	20230310	-29.89	9720	20220930	26.95	17600	-29.89	20230310	10610	16.31	20230727	17600	-29.89	20230310	9720	26.95	20220930	3.32	N	109080	500	28 억		46992	N	N	0	N	00	N
157	20230803	130638	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12500	-490	5	-3.77	4708628520	354155	106.88	13620	14330	12340	16880	9100	12990	13295.39	0.83	0	-54445	14596	13792	12746	11942	10896	14195	12345	28	3890	500	9090	10	1	5636000	705	9.53	1.27	12	6.28	1312.00	9863.00	17600	20230310	-28.98	9720	20220930	28.60	17600	-28.98	20230310	10610	17.81	20230727	17600	-28.98	20230310	9720	28.60	20220930	3.32	N	109080	500	28 억		46992	N	N	0	N	00	N
158	20230803	120640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12530	-460	5	-3.54	4545471310	341099	102.94	13620	14330	12340	16880	9100	12990	13325.96	0.83	0	-53972	14596	13792	12746	11942	10896	14195	12345	28	3890	500	9090	10	1	5636000	706	9.55	1.27	12	6.05	1312.00	9863.00	17600	20230310	-28.81	9720	20220930	28.91	17600	-28.81	20230310	10610	18.10	20230727	17600	-28.81	20230310	9720	28.91	20220930	3.32	N	109080	500	28 억		46992	N	N	0	N	00	N
159	20230803	110633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12680	-310	5	-2.39	4280481870	319877	96.54	13620	14330	12520	16880	9100	12990	13381.65	0.83	0	-49896	14596	13792	12746	11942	10896	14195	12345	28	3890	500	9090	10	1	5636000	715	9.66	1.29	12	5.68	1312.00	9863.00	17600	20230310	-27.95	9720	20220930	30.45	17600	-27.95	20230310	10610	19.51	20230727	17600	-27.95	20230310	9720	30.45	20220930	3.32	N	109080	500	28 억		46992	N	N	0	N	00	N
160	20230803	100631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13270	280	2	2.16	3476333100	257305	77.65	13620	14330	12730	16880	9100	12990	13510.55	0.83	0	-48420	14596	13792	12746	11942	10896	14195	12345	28	3890	500	9090	10	1	5636000	748	10.11	1.35	12	4.57	1312.00	9863.00	17600	20230310	-24.60	9720	20220930	36.52	17600	-24.60	20230310	10610	25.07	20230727	17600	-24.60	20230310	9720	36.52	20220930	3.32	N	109080	500	28 억		46992	N	N	0	N	00	N
161	20230803	090631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13410	420	2	3.23	714533940	53240	16.07	13620	13630	13150	16880	9100	12990	13421.00	0.83	0	-21803	14596	13792	12746	11942	10896	14195	12345	28	3890	500	9090	10	1	5636000	756	10.22	1.36	12	0.94	1312.00	9863.00	17600	20230310	-23.81	9720	20220930	37.96	17600	-23.81	20230310	10610	26.39	20230727	17600	-23.81	20230310	9720	37.96	20220930	3.32	N	109080	500	28 억		46992	N	N	0	N	00	N
162	20230802	160635	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12990	1170	2	9.90	4229100070	324454	1386.56	11870	13550	11700	15360	8280	11820	13034.59	0.61	0	17665	12260	12040	11630	11410	11000	12150	11520	28	3540	500	8270	10	1	5636000	732	9.90	1.32	12	5.76	1312.00	9863.00	17600	20230310	-26.19	9720	20220930	33.64	17600	-26.19	20230310	10610	22.43	20230727	17600	-26.19	20230310	9720	33.64	20220930	3.31	N	109080	500	28 억		34411	N	N	0	N	00	N
163	20230802	150644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12860	1040	2	8.80	4054655350	310921	1328.72	11870	13550	11700	15360	8280	11820	13040.79	0.61	0	19861	12260	12040	11630	11410	11000	12150	11520	28	3540	500	8270	10	1	5636000	725	9.80	1.30	12	5.52	1312.00	9863.00	17600	20230310	-26.93	9720	20220930	32.30	17600	-26.93	20230310	10610	21.21	20230727	17600	-26.93	20230310	9720	32.30	20220930	3.31	N	109080	500	28 억		34411	N	N	0	N	00	N
164	20230802	140637	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12960	1140	2	9.64	3657295060	280019	1196.66	11870	13550	11700	15360	8280	11820	13060.88	0.61	0	18923	12260	12040	11630	11410	11000	12150	11520	28	3540	500	8270	10	1	5636000	730	9.88	1.31	12	4.97	1312.00	9863.00	17600	20230310	-26.36	9720	20220930	33.33	17600	-26.36	20230310	10610	22.15	20230727	17600	-26.36	20230310	9720	33.33	20220930	3.31	N	109080	500	28 억		34411	N	N	0	N	00	N
165	20230802	130633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13080	1260	2	10.66	2981791760	229027	978.75	11870	13550	11700	15360	8280	11820	13019.39	0.61	0	22762	12260	12040	11630	11410	11000	12150	11520	28	3540	500	8270	10	1	5636000	737	9.97	1.33	12	4.06	1312.00	9863.00	17600	20230310	-25.68	9720	20220930	34.57	17600	-25.68	20230310	10610	23.28	20230727	17600	-25.68	20230310	9720	34.57	20220930	3.31	N	109080	500	28 억		34411	N	N	0	N	00	N
166	20230802	120628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13020	1200	2	10.15	2837131100	217991	931.59	11870	13550	11700	15360	8280	11820	13014.90	0.61	0	22024	12260	12040	11630	11410	11000	12150	11520	28	3540	500	8270	10	1	5636000	734	9.92	1.32	12	3.87	1312.00	9863.00	17600	20230310	-26.02	9720	20220930	33.95	17600	-26.02	20230310	10610	22.71	20230727	17600	-26.02	20230310	9720	33.95	20220930	3.31	N	109080	500	28 억		34411	N	N	0	N	00	N
167	20230802	110628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13290	1470	2	12.44	2422255760	186233	795.87	11870	13550	11700	15360	8280	11820	13006.59	0.61	0	10223	12260	12040	11630	11410	11000	12150	11520	28	3540	500	8270	10	1	5636000	749	10.13	1.35	12	3.30	1312.00	9863.00	17600	20230310	-24.49	9720	20220930	36.73	17600	-24.49	20230310	10610	25.26	20230727	17600	-24.49	20230310	9720	36.73	20220930	3.31	N	109080	500	28 억		34411	N	N	0	N	00	N
168	20230802	100629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12660	840	2	7.11	532664200	43175	184.51	11870	12710	11700	15360	8280	11820	12337.33	0.61	0	1819	12260	12040	11630	11410	11000	12150	11520	28	3540	500	8270	10	1	5636000	714	9.65	1.28	12	0.77	1312.00	9863.00	17600	20230310	-28.07	9720	20220930	30.25	17600	-28.07	20230310	10610	19.32	20230727	17600	-28.07	20230310	9720	30.25	20220930	3.31	N	109080	500	28 억		34411	N	N	0	N	00	N
169	20230802	090630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11800	-20	5	-0.17	39425020	3339	14.27	11870	11870	11700	15360	8280	11820	11807.43	0.61	0	-612	12260	12040	11630	11410	11000	12150	11520	28	3540	500	8270	10	1	5636000	665	8.99	1.20	12	0.06	1312.00	9863.00	17600	20230310	-32.95	9720	20220930	21.40	17600	-32.95	20230310	10610	11.22	20230727	17600	-32.95	20230310	9720	21.40	20220930	3.31	N	109080	500	28 억		34411	N	N	0	N	00	N
170	20230801	160631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11820	480	2	4.23	270475710	23269	129.88	11340	11850	11220	14740	7940	11340	11623.86	0.56	0	2674	11480	11410	11310	11240	11140	11360	11190	28	3400	500	7930	10	1	5636000	666	9.01	1.20	12	0.41	1312.00	9863.00	17600	20230310	-32.84	9720	20220930	21.60	17600	-32.84	20230310	10610	11.40	20230727	17600	-32.84	20230310	9720	21.60	20220930	3.33	N	109080	500	28 억		31761	N	N	0	N	00	N
171	20230801	150627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11840	500	2	4.41	249901640	21529	120.17	11340	11850	11220	14740	7940	11340	11607.68	0.56	0	2651	11480	11410	11310	11240	11140	11360	11190	28	3400	500	7930	10	1	5636000	667	9.02	1.20	12	0.38	1312.00	9863.00	17600	20230310	-32.73	9720	20220930	21.81	17600	-32.73	20230310	10610	11.59	20230727	17600	-32.73	20230310	9720	21.81	20220930	3.33	N	109080	500	28 억		31761	N	N	0	N	00	N
172	20230801	140639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11640	300	2	2.65	193282880	16716	93.30	11340	11810	11220	14740	7940	11340	11562.75	0.56	0	2670	11480	11410	11310	11240	11140	11360	11190	28	3400	500	7930	10	1	5636000	656	8.87	1.18	12	0.30	1312.00	9863.00	17600	20230310	-33.86	9720	20220930	19.75	17600	-33.86	20230310	10610	9.71	20230727	17600	-33.86	20230310	9720	19.75	20220930	3.33	N	109080	500	28 억		31761	N	N	0	N	00	N
173	20230801	130625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11670	330	2	2.91	172893740	14961	83.51	11340	11810	11220	14740	7940	11340	11556.30	0.56	0	2605	11480	11410	11310	11240	11140	11360	11190	28	3400	500	7930	10	1	5636000	658	8.89	1.18	12	0.27	1312.00	9863.00	17600	20230310	-33.69	9720	20220930	20.06	17600	-33.69	20230310	10610	9.99	20230727	17600	-33.69	20230310	9720	20.06	20220930	3.33	N	109080	500	28 억		31761	N	N	0	N	00	N
174	20230801	120625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11740	400	2	3.53	157654970	13658	76.23	11340	11810	11220	14740	7940	11340	11543.05	0.56	0	3076	11480	11410	11310	11240	11140	11360	11190	28	3400	500	7930	10	1	5636000	662	8.95	1.19	12	0.24	1312.00	9863.00	17600	20230310	-33.30	9720	20220930	20.78	17600	-33.30	20230310	10610	10.65	20230727	17600	-33.30	20230310	9720	20.78	20220930	3.33	N	109080	500	28 억		31761	N	N	0	N	00	N
175	20230801	110623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11660	320	2	2.82	121820750	10602	59.18	11340	11670	11220	14740	7940	11340	11490.36	0.56	0	3843	11480	11410	11310	11240	11140	11360	11190	28	3400	500	7930	10	1	5636000	657	8.89	1.18	12	0.19	1312.00	9863.00	17600	20230310	-33.75	9720	20220930	19.96	17600	-33.75	20230310	10610	9.90	20230727	17600	-33.75	20230310	9720	19.96	20220930	3.33	N	109080	500	28 억		31761	N	N	0	N	00	N
176	20230801	100627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11600	260	2	2.29	80969180	7083	39.53	11340	11610	11220	14740	7940	11340	11431.48	0.56	0	2853	11480	11410	11310	11240	11140	11360	11190	28	3400	500	7930	10	1	5636000	654	8.84	1.18	12	0.13	1312.00	9863.00	17600	20230310	-34.09	9720	20220930	19.34	17600	-34.09	20230310	10610	9.33	20230727	17600	-34.09	20230310	9720	19.34	20220930	3.33	N	109080	500	28 억		31761	N	N	0	N	00	N
177	20230801	090621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11370	30	2	0.26	3509900	310	1.73	11340	11380	11280	14740	7940	11340	11322.26	0.56	0	-14	11480	11410	11310	11240	11140	11360	11190	28	3400	500	7930	10	1	5636000	641	8.67	1.15	12	0.01	1312.00	9863.00	17600	20230310	-35.40	9720	20220930	16.98	17600	-35.40	20230310	10610	7.16	20230727	17600	-35.40	20230310	9720	16.98	20220930	3.33	N	109080	500	28 억		31761	N	N	0	N	00	N