KissMeData/109080/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	160750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11090	280	2	2.59	185763130	17043	40.98	10740	11090	10740	14050	7570	10810	10899.56	0.00	0	2147	11296	11052	10906	10662	10516	10980	10590	28	3240	500	7560	10	1	5636000	625	8.45	1.12	12	0.30	1312.00	9863.00	17600	20230310	-36.99	9720	20220930	14.09	17600	-36.99	20230310	10610	4.52	20230727	17600	-36.99	20230310	9720	14.09	20220930	4.79	N	109080	500	28 억		0	N	N	0	N	00	N
3	20230927	150756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11030	220	2	2.04	167871240	15422	37.08	10740	11060	10740	14050	7570	10810	10885.18	0.00	0	1740	11296	11052	10906	10662	10516	10980	10590	28	3240	500	7560	10	1	5636000	622	8.41	1.12	12	0.27	1312.00	9863.00	17600	20230310	-37.33	9720	20220930	13.48	17600	-37.33	20230310	10610	3.96	20230727	17600	-37.33	20230310	9720	13.48	20220930	4.79	N	109080	500	28 억		0	N	N	0	N	00	N
4	20230927	140757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11000	190	2	1.76	142433670	13094	31.48	10740	11060	10740	14050	7570	10810	10877.78	0.00	0	1263	11296	11052	10906	10662	10516	10980	10590	28	3240	500	7560	10	1	5636000	620	8.38	1.12	12	0.23	1312.00	9863.00	17600	20230310	-37.50	9720	20220930	13.17	17600	-37.50	20230310	10610	3.68	20230727	17600	-37.50	20230310	9720	13.17	20220930	4.79	N	109080	500	28 억		0	N	N	0	N	00	N
5	20230927	130747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11010	200	2	1.85	129477020	11918	28.66	10740	11010	10740	14050	7570	10810	10863.99	0.00	0	1348	11296	11052	10906	10662	10516	10980	10590	28	3240	500	7560	10	1	5636000	621	8.39	1.12	12	0.21	1312.00	9863.00	17600	20230310	-37.44	9720	20220930	13.27	17600	-37.44	20230310	10610	3.77	20230727	17600	-37.44	20230310	9720	13.27	20220930	4.79	N	109080	500	28 억		0	N	N	0	N	00	N
6	20230927	120746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10910	100	2	0.93	109009300	10044	24.15	10740	10950	10740	14050	7570	10810	10853.18	0.00	0	1359	11296	11052	10906	10662	10516	10980	10590	28	3240	500	7560	10	1	5636000	615	8.32	1.11	12	0.18	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	4.79	N	109080	500	28 억		0	N	N	0	N	00	N
7	20230927	110754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	90	2	0.83	103850280	9570	23.01	10740	10950	10740	14050	7570	10810	10851.65	0.00	0	1360	11296	11052	10906	10662	10516	10980	10590	28	3240	500	7560	10	1	5636000	614	8.31	1.11	12	0.17	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	4.79	N	109080	500	28 억		0	N	N	0	N	00	N
8	20230927	100749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10820	10	2	0.09	90081900	8307	19.97	10740	10950	10740	14050	7570	10810	10844.10	0.00	0	997	11296	11052	10906	10662	10516	10980	10590	28	3240	500	7560	10	1	5636000	610	8.25	1.10	12	0.15	1312.00	9863.00	17600	20230310	-38.52	9720	20220930	11.32	17600	-38.52	20230310	10610	1.98	20230727	17600	-38.52	20230310	9720	11.32	20220930	4.79	N	109080	500	28 억		0	N	N	0	N	00	N
9	20230927	090801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10780	-30	5	-0.28	12537540	1165	2.80	10740	10810	10740	14050	7570	10810	10761.84	0.00	0	226	11296	11052	10906	10662	10516	10980	10590	28	3240	500	7560	10	1	5636000	608	8.22	1.09	12	0.02	1312.00	9863.00	17600	20230310	-38.75	9720	20220930	10.91	17600	-38.75	20230310	10610	1.60	20230727	17600	-38.75	20230310	9720	10.91	20220930	4.79	N	109080	500	28 억		0	N	N	0	N	00	N
10	20230926	160748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10810	-240	5	-2.17	453022220	41450	135.21	10990	11150	10760	14360	7740	11050	10929.41	0.00	0	1684	11503	11276	11143	10916	10783	11210	10850	28	3310	500	7730	10	1	5636000	609	8.24	1.10	12	0.74	1312.00	9863.00	17600	20230310	-38.58	9720	20220930	11.21	17600	-38.58	20230310	10610	1.89	20230727	17600	-38.58	20230310	9720	11.21	20220930	4.81	N	109080	500	28 억		0	N	N	0	N	00	N
11	20230926	150748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10810	-240	5	-2.17	439435260	40193	131.11	10990	11150	10760	14360	7740	11050	10933.13	0.00	0	1814	11503	11276	11143	10916	10783	11210	10850	28	3310	500	7730	10	1	5636000	609	8.24	1.10	12	0.71	1312.00	9863.00	17600	20230310	-38.58	9720	20220930	11.21	17600	-38.58	20230310	10610	1.89	20230727	17600	-38.58	20230310	9720	11.21	20220930	4.81	N	109080	500	28 억		0	N	N	0	N	00	N
12	20230926	140741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10860	-190	5	-1.72	399879090	36543	119.20	10990	11150	10760	14360	7740	11050	10942.70	0.00	0	1769	11503	11276	11143	10916	10783	11210	10850	28	3310	500	7730	10	1	5636000	612	8.28	1.10	12	0.65	1312.00	9863.00	17600	20230310	-38.30	9720	20220930	11.73	17600	-38.30	20230310	10610	2.36	20230727	17600	-38.30	20230310	9720	11.73	20220930	4.81	N	109080	500	28 억		0	N	N	0	N	00	N
13	20230926	130745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10970	-80	5	-0.72	234951290	21355	69.66	10990	11150	10940	14360	7740	11050	11002.17	0.00	0	907	11503	11276	11143	10916	10783	11210	10850	28	3310	500	7730	10	1	5636000	618	8.36	1.11	12	0.38	1312.00	9863.00	17600	20230310	-37.67	9720	20220930	12.86	17600	-37.67	20230310	10610	3.39	20230727	17600	-37.67	20230310	9720	12.86	20220930	4.81	N	109080	500	28 억		0	N	N	0	N	00	N
14	20230926	120749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10970	-80	5	-0.72	208835450	18977	61.90	10990	11150	10940	14360	7740	11050	11004.66	0.00	0	1038	11503	11276	11143	10916	10783	11210	10850	28	3310	500	7730	10	1	5636000	618	8.36	1.11	12	0.34	1312.00	9863.00	17600	20230310	-37.67	9720	20220930	12.86	17600	-37.67	20230310	10610	3.39	20230727	17600	-37.67	20230310	9720	12.86	20220930	4.81	N	109080	500	28 억		0	N	N	0	N	00	N
15	20230926	110747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10960	-90	5	-0.81	169263160	15364	50.12	10990	11150	10960	14360	7740	11050	11016.87	0.00	0	1005	11503	11276	11143	10916	10783	11210	10850	28	3310	500	7730	10	1	5636000	618	8.35	1.11	12	0.27	1312.00	9863.00	17600	20230310	-37.73	9720	20220930	12.76	17600	-37.73	20230310	10610	3.30	20230727	17600	-37.73	20230310	9720	12.76	20220930	4.81	N	109080	500	28 억		0	N	N	0	N	00	N
16	20230926	100746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11000	-50	5	-0.45	93992550	8527	27.81	10990	11150	10990	14360	7740	11050	11022.93	0.00	0	1226	11503	11276	11143	10916	10783	11210	10850	28	3310	500	7730	10	1	5636000	620	8.38	1.12	12	0.15	1312.00	9863.00	17600	20230310	-37.50	9720	20220930	13.17	17600	-37.50	20230310	10610	3.68	20230727	17600	-37.50	20230310	9720	13.17	20220930	4.81	N	109080	500	28 억		0	N	N	0	N	00	N
17	20230926	090747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11000	-50	5	-0.45	35493890	3224	10.52	10990	11090	10990	14360	7740	11050	11009.27	0.00	0	985	11503	11276	11143	10916	10783	11210	10850	28	3310	500	7730	10	1	5636000	620	8.38	1.12	12	0.06	1312.00	9863.00	17600	20230310	-37.50	9720	20220930	13.17	17600	-37.50	20230310	10610	3.68	20230727	17600	-37.50	20230310	9720	13.17	20220930	4.81	N	109080	500	28 억		0	N	N	0	N	00	N
18	20230925	160746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11050	-240	5	-2.13	341736320	30607	50.09	11340	11370	11010	14670	7910	11290	11165.33	0.00	0	-6114	11810	11550	11420	11160	11030	11485	11095	28	3380	500	7900	10	1	5636000	623	8.42	1.12	12	0.54	1312.00	9863.00	17600	20230310	-37.22	9720	20220930	13.68	17600	-37.22	20230310	10610	4.15	20230727	17600	-37.22	20230310	9720	13.68	20220930	4.78	N	109080	500	28 억		0	N	N	0	N	00	N
19	20230925	150750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11040	-250	5	-2.21	306617600	27426	44.89	11340	11370	11010	14670	7910	11290	11179.81	0.00	0	-6139	11810	11550	11420	11160	11030	11485	11095	28	3380	500	7900	10	1	5636000	622	8.41	1.12	12	0.49	1312.00	9863.00	17600	20230310	-37.27	9720	20220930	13.58	17600	-37.27	20230310	10610	4.05	20230727	17600	-37.27	20230310	9720	13.58	20220930	4.78	N	109080	500	28 억		0	N	N	0	N	00	N
20	20230925	140736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11190	-100	5	-0.89	254434140	22710	37.17	11340	11370	11010	14670	7910	11290	11203.62	0.00	0	-4976	11810	11550	11420	11160	11030	11485	11095	28	3380	500	7900	10	1	5636000	631	8.53	1.13	12	0.40	1312.00	9863.00	17600	20230310	-36.42	9720	20220930	15.12	17600	-36.42	20230310	10610	5.47	20230727	17600	-36.42	20230310	9720	15.12	20220930	4.78	N	109080	500	28 억		0	N	N	0	N	00	N
21	20230925	130741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11150	-140	5	-1.24	214483830	19126	31.30	11340	11370	11010	14670	7910	11290	11214.25	0.00	0	-4328	11810	11550	11420	11160	11030	11485	11095	28	3380	500	7900	10	1	5636000	628	8.50	1.13	12	0.34	1312.00	9863.00	17600	20230310	-36.65	9720	20220930	14.71	17600	-36.65	20230310	10610	5.09	20230727	17600	-36.65	20230310	9720	14.71	20220930	4.78	N	109080	500	28 억		0	N	N	0	N	00	N
22	20230925	120746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11110	-180	5	-1.59	189677930	16896	27.65	11340	11370	11010	14670	7910	11290	11226.20	0.00	0	-3953	11810	11550	11420	11160	11030	11485	11095	28	3380	500	7900	10	1	5636000	626	8.47	1.13	12	0.30	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	4.78	N	109080	500	28 억		0	N	N	0	N	00	N
23	20230925	110740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11100	-190	5	-1.68	162567660	14452	23.65	11340	11370	11100	14670	7910	11290	11248.80	0.00	0	-3884	11810	11550	11420	11160	11030	11485	11095	28	3380	500	7900	10	1	5636000	626	8.46	1.13	12	0.26	1312.00	9863.00	17600	20230310	-36.93	9720	20220930	14.20	17600	-36.93	20230310	10610	4.62	20230727	17600	-36.93	20230310	9720	14.20	20220930	4.78	N	109080	500	28 억		0	N	N	0	N	00	N
24	20230925	100744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11320	30	2	0.27	65787250	5817	9.52	11340	11370	11270	14670	7910	11290	11309.48	0.00	0	-1225	11810	11550	11420	11160	11030	11485	11095	28	3380	500	7900	10	1	5636000	638	8.63	1.15	12	0.10	1312.00	9863.00	17600	20230310	-35.68	9720	20220930	16.46	17600	-35.68	20230310	10610	6.69	20230727	17600	-35.68	20230310	9720	16.46	20220930	4.78	N	109080	500	28 억		0	N	N	0	N	00	N
25	20230925	090741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	50	2	0.44	8765240	775	1.27	11340	11350	11280	14670	7910	11290	11309.99	0.00	0	41	11810	11550	11420	11160	11030	11485	11095	28	3380	500	7900	10	1	5636000	639	8.64	1.15	12	0.01	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	4.78	N	109080	500	28 억		0	N	N	0	N	00	N
26	20230922	160808	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11290	-330	5	-2.84	691521150	60754	45.78	11570	11680	11290	15100	8140	11620	11382.84	0.00	0	-1919	12380	12000	11810	11430	11240	11905	11335	28	3480	500	8130	10	1	5636000	636	8.61	1.14	12	1.08	1312.00	9863.00	17600	20230310	-35.85	9720	20220930	16.15	17600	-35.85	20230310	10610	6.41	20230727	17600	-35.85	20230310	9720	16.15	20220930	4.90	N	109080	500	28 억		0	N	N	0	N	00	N
27	20230922	150804	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11300	-320	5	-2.75	630634420	55364	41.72	11570	11680	11300	15100	8140	11620	11390.69	0.00	0	-2160	12380	12000	11810	11430	11240	11905	11335	28	3480	500	8130	10	1	5636000	637	8.61	1.15	12	0.98	1312.00	9863.00	17600	20230310	-35.80	9720	20220930	16.26	17600	-35.80	20230310	10610	6.50	20230727	17600	-35.80	20230310	9720	16.26	20220930	4.90	N	109080	500	28 억		0	N	N	0	N	00	N
28	20230922	140803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11330	-290	5	-2.50	549478260	48192	36.31	11570	11680	11310	15100	8140	11620	11401.86	0.00	0	-1014	12380	12000	11810	11430	11240	11905	11335	28	3480	500	8130	10	1	5636000	639	8.64	1.15	12	0.86	1312.00	9863.00	17600	20230310	-35.62	9720	20220930	16.56	17600	-35.62	20230310	10610	6.79	20230727	17600	-35.62	20230310	9720	16.56	20220930	4.90	N	109080	500	28 억		0	N	N	0	N	00	N
29	20230922	130716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11390	-230	5	-1.98	448231010	39285	29.60	11570	11680	11310	15100	8140	11620	11409.72	0.00	0	-2061	12380	12000	11810	11430	11240	11905	11335	28	3480	500	8130	10	1	5636000	642	8.68	1.15	12	0.70	1312.00	9863.00	17600	20230310	-35.28	9720	20220930	17.18	17600	-35.28	20230310	10610	7.35	20230727	17600	-35.28	20230310	9720	17.18	20220930	4.90	N	109080	500	28 억		0	N	N	0	N	00	N
30	20230922	120714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11420	-200	5	-1.72	400504840	35091	26.44	11570	11680	11310	15100	8140	11620	11413.32	0.00	0	-2032	12380	12000	11810	11430	11240	11905	11335	28	3480	500	8130	10	1	5636000	644	8.70	1.16	12	0.62	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	4.90	N	109080	500	28 억		0	N	N	0	N	00	N
31	20230922	110711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11540	-80	5	-0.69	331942420	29072	21.91	11570	11680	11320	15100	8140	11620	11417.94	0.00	0	-2878	12380	12000	11810	11430	11240	11905	11335	28	3480	500	8130	10	1	5636000	650	8.80	1.17	12	0.52	1312.00	9863.00	17600	20230310	-34.43	9720	20220930	18.72	17600	-34.43	20230310	10610	8.77	20230727	17600	-34.43	20230310	9720	18.72	20220930	4.90	N	109080	500	28 억		0	N	N	0	N	00	N
32	20230922	100711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11330	-290	5	-2.50	240350200	21010	15.83	11570	11680	11320	15100	8140	11620	11439.80	0.00	0	-3280	12380	12000	11810	11430	11240	11905	11335	28	3480	500	8130	10	1	5636000	639	8.64	1.15	12	0.37	1312.00	9863.00	17600	20230310	-35.62	9720	20220930	16.56	17600	-35.62	20230310	10610	6.79	20230727	17600	-35.62	20230310	9720	16.56	20220930	4.90	N	109080	500	28 억		0	N	N	0	N	00	N
33	20230922	090707	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	-280	5	-2.41	98276130	8553	6.44	11570	11680	11340	15100	8140	11620	11490.25	0.00	0	-1202	12380	12000	11810	11430	11240	11905	11335	28	3480	500	8130	10	1	5636000	639	8.64	1.15	12	0.15	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	4.90	N	109080	500	28 억		0	N	N	0	N	00	N
34	20230921	160714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11620	-570	5	-4.68	1563411350	131980	12.25	12190	12190	11620	15840	8540	12190	11845.98	0.01	0	-10318	14150	13170	12310	11330	10470	13660	11820	28	3650	500	8530	10	1	5636000	655	8.86	1.18	12	2.34	1312.00	9863.00	17600	20230310	-33.98	9720	20220930	19.55	17600	-33.98	20230310	10610	9.52	20230727	17600	-33.98	20230310	9720	19.55	20220930	4.88	N	109080	500	28 억		414	N	N	0	N	00	N
35	20230921	150703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11680	-510	5	-4.18	1506812450	127114	11.80	12190	12190	11620	15840	8540	12190	11853.43	0.01	0	-10077	14150	13170	12310	11330	10470	13660	11820	28	3650	500	8530	10	1	5636000	658	8.90	1.18	12	2.26	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	4.88	N	109080	500	28 억		414	N	N	0	N	00	N
36	20230921	140710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11670	-520	5	-4.27	1383772300	116553	10.82	12190	12190	11650	15840	8540	12190	11871.86	0.01	0	-7026	14150	13170	12310	11330	10470	13660	11820	28	3650	500	8530	10	1	5636000	658	8.89	1.18	12	2.07	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	4.88	N	109080	500	28 억		414	N	N	0	N	00	N
37	20230921	130703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11730	-460	5	-3.77	1261814670	106111	9.85	12190	12190	11650	15840	8540	12190	11890.83	0.01	0	-5550	14150	13170	12310	11330	10470	13660	11820	28	3650	500	8530	10	1	5636000	661	8.94	1.19	12	1.88	1312.00	9863.00	17600	20230310	-33.35	9720	20220930	20.68	17600	-33.35	20230310	10610	10.56	20230727	17600	-33.35	20230310	9720	20.68	20220930	4.88	N	109080	500	28 억		414	N	N	0	N	00	N
38	20230921	120657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11700	-490	5	-4.02	1146141770	96247	8.94	12190	12190	11690	15840	8540	12190	11907.68	0.01	0	-2598	14150	13170	12310	11330	10470	13660	11820	28	3650	500	8530	10	1	5636000	659	8.92	1.19	12	1.71	1312.00	9863.00	17600	20230310	-33.52	9720	20220930	20.37	17600	-33.52	20230310	10610	10.27	20230727	17600	-33.52	20230310	9720	20.37	20220930	4.88	N	109080	500	28 억		414	N	N	0	N	00	N
39	20230921	110715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11880	-310	5	-2.54	920195930	77059	7.15	12190	12190	11740	15840	8540	12190	11940.73	0.01	0	846	14150	13170	12310	11330	10470	13660	11820	28	3650	500	8530	10	1	5636000	670	9.05	1.20	12	1.37	1312.00	9863.00	17600	20230310	-32.50	9720	20220930	22.22	17600	-32.50	20230310	10610	11.97	20230727	17600	-32.50	20230310	9720	22.22	20220930	4.88	N	109080	500	28 억		414	N	N	0	N	00	N
40	20230921	100701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11920	-270	5	-2.21	665690290	55769	5.18	12190	12190	11740	15840	8540	12190	11935.55	0.01	0	5596	14150	13170	12310	11330	10470	13660	11820	28	3650	500	8530	10	1	5636000	672	9.09	1.21	12	0.99	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	4.88	N	109080	500	28 억		414	N	N	0	N	00	N
41	20230921	090706	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12160	-30	5	-0.25	122060220	10139	0.94	12190	12190	11890	15840	8540	12190	12035.28	0.01	0	2078	14150	13170	12310	11330	10470	13660	11820	28	3650	500	8530	10	1	5636000	685	9.27	1.23	12	0.18	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	4.88	N	109080	500	28 억		414	N	N	0	N	00	N
42	20230920	160709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12190	680	2	5.91	13590514640	1071642	3942.47	11520	13290	11450	14960	8060	11510	12682.98	0.00	0	12850	11750	11630	11570	11450	11390	11600	11420	28	3450	500	8050	10	1	5636000	687	9.29	1.24	12	19.01	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
43	20230920	150651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12120	610	2	5.30	13284793550	1046585	3850.29	11520	13290	11450	14960	8060	11510	12693.47	0.00	0	7742	11750	11630	11570	11450	11390	11600	11420	28	3450	500	8050	10	1	5636000	683	9.24	1.23	12	18.57	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
44	20230920	140702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12190	680	2	5.91	11880167130	930839	3424.47	11520	13290	11450	14960	8060	11510	12762.86	0.00	0	-18195	11750	11630	11570	11450	11390	11600	11420	28	3450	500	8050	10	1	5636000	687	9.29	1.24	12	16.52	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
45	20230920	130657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12040	530	2	4.60	479724050	40666	149.61	11520	12100	11450	14960	8060	11510	11796.69	0.00	0	-2458	11750	11630	11570	11450	11390	11600	11420	28	3450	500	8050	10	1	5636000	679	9.18	1.22	12	0.72	1312.00	9863.00	17600	20230310	-31.59	9720	20220930	23.87	17600	-31.59	20230310	10610	13.48	20230727	17600	-31.59	20230310	9720	23.87	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
46	20230920	120654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11500	-10	5	-0.09	116540750	10118	37.22	11520	11610	11450	14960	8060	11510	11518.16	0.00	0	-1177	11750	11630	11570	11450	11390	11600	11420	28	3450	500	8050	10	1	5636000	648	8.77	1.17	12	0.18	1312.00	9863.00	17600	20230310	-34.66	9720	20220930	18.31	17600	-34.66	20230310	10610	8.39	20230727	17600	-34.66	20230310	9720	18.31	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
47	20230920	110701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11560	50	2	0.43	83923040	7284	26.80	11520	11610	11450	14960	8060	11510	11521.56	0.00	0	-1407	11750	11630	11570	11450	11390	11600	11420	28	3450	500	8050	10	1	5636000	652	8.81	1.17	12	0.13	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
48	20230920	100647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11480	-30	5	-0.26	47955970	4154	15.28	11520	11610	11470	14960	8060	11510	11544.53	0.00	0	-745	11750	11630	11570	11450	11390	11600	11420	28	3450	500	8050	10	1	5636000	647	8.75	1.16	12	0.07	1312.00	9863.00	17600	20230310	-34.77	9720	20220930	18.11	17600	-34.77	20230310	10610	8.20	20230727	17600	-34.77	20230310	9720	18.11	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
49	20230920	090657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11510	0	3	0.00	4340520	377	1.39	11520	11520	11500	14960	8060	11510	11513.32	0.00	0	-296	11750	11630	11570	11450	11390	11600	11420	28	3450	500	8050	10	1	5636000	649	8.77	1.17	12	0.01	1312.00	9863.00	17600	20230310	-34.60	9720	20220930	18.42	17600	-34.60	20230310	10610	8.48	20230727	17600	-34.60	20230310	9720	18.42	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
50	20230919	160652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11510	-170	5	-1.46	308838120	26695	139.95	11630	11690	11510	15180	8180	11680	11569.13	0.00	0	1234	12040	11860	11760	11580	11480	11810	11530	28	3500	500	8170	10	1	5636000	649	8.77	1.17	12	0.47	1312.00	9863.00	17600	20230310	-34.60	9720	20220930	18.42	17600	-34.60	20230310	10610	8.48	20230727	17600	-34.60	20230310	9720	18.42	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
51	20230919	150654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11560	-120	5	-1.03	287033450	24803	130.04	11630	11690	11510	15180	8180	11680	11572.52	0.00	0	1389	12040	11860	11760	11580	11480	11810	11530	28	3500	500	8170	10	1	5636000	652	8.81	1.17	12	0.44	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	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
52	20230919	140653	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11550	-130	5	-1.11	240042560	20728	108.67	11630	11690	11510	15180	8180	11680	11580.58	0.00	0	343	12040	11860	11760	11580	11480	11810	11530	28	3500	500	8170	10	1	5636000	651	8.80	1.17	12	0.37	1312.00	9863.00	17600	20230310	-34.38	9720	20220930	18.83	17600	-34.38	20230310	10610	8.86	20230727	17600	-34.38	20230310	9720	18.83	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
53	20230919	130641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11530	-150	5	-1.28	176836270	15279	80.10	11630	11670	11510	15180	8180	11680	11573.79	0.00	0	338	12040	11860	11760	11580	11480	11810	11530	28	3500	500	8170	10	1	5636000	650	8.79	1.17	12	0.27	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	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
54	20230919	120659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11550	-130	5	-1.11	154213400	13318	69.82	11630	11670	11510	15180	8180	11680	11579.30	0.00	0	367	12040	11860	11760	11580	11480	11810	11530	28	3500	500	8170	10	1	5636000	651	8.80	1.17	12	0.24	1312.00	9863.00	17600	20230310	-34.38	9720	20220930	18.83	17600	-34.38	20230310	10610	8.86	20230727	17600	-34.38	20230310	9720	18.83	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
55	20230919	110700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11560	-120	5	-1.03	146286390	12631	66.22	11630	11670	11510	15180	8180	11680	11581.51	0.00	0	143	12040	11860	11760	11580	11480	11810	11530	28	3500	500	8170	10	1	5636000	652	8.81	1.17	12	0.22	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	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
56	20230919	100656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11600	-80	5	-0.68	106427390	9182	48.14	11630	11670	11540	15180	8180	11680	11590.84	0.00	0	-291	12040	11860	11760	11580	11480	11810	11530	28	3500	500	8170	10	1	5636000	654	8.84	1.18	12	0.16	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	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
57	20230919	090649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11630	-50	5	-0.43	4559910	392	2.06	11630	11670	11630	15180	8180	11680	11632.06	0.00	0	98	12040	11860	11760	11580	11480	11810	11530	28	3500	500	8170	10	1	5636000	655	8.86	1.18	12	0.01	1312.00	9863.00	17600	20230310	-33.92	9720	20220930	19.65	17600	-33.92	20230310	10610	9.61	20230727	17600	-33.92	20230310	9720	19.65	20220930	4.87	N	109080	500	28 억		0	N	N	0	N	00	N
58	20230918	160654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11680	-200	5	-1.68	219056070	18667	41.28	11940	11940	11660	15440	8320	11880	11734.99	0.00	0	-4977	12233	12056	11743	11566	11253	12145	11655	28	3560	500	8310	10	1	5636000	658	8.90	1.18	12	0.33	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
59	20230918	150652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11740	-140	5	-1.18	186588870	15891	35.14	11940	11940	11670	15440	8320	11880	11741.80	0.00	0	-4805	12233	12056	11743	11566	11253	12145	11655	28	3560	500	8310	10	1	5636000	662	8.95	1.19	12	0.28	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
60	20230918	140708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11740	-140	5	-1.18	147962550	12600	27.87	11940	11940	11670	15440	8320	11880	11743.06	0.00	0	-3256	12233	12056	11743	11566	11253	12145	11655	28	3560	500	8310	10	1	5636000	662	8.95	1.19	12	0.22	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
61	20230918	130652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11800	-80	5	-0.67	131566020	11204	24.78	11940	11940	11670	15440	8320	11880	11742.77	0.00	0	-3155	12233	12056	11743	11566	11253	12145	11655	28	3560	500	8310	10	1	5636000	665	8.99	1.20	12	0.20	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
62	20230918	120655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11750	-130	5	-1.09	120267710	10244	22.66	11940	11940	11670	15440	8320	11880	11740.31	0.00	0	-2814	12233	12056	11743	11566	11253	12145	11655	28	3560	500	8310	10	1	5636000	662	8.96	1.19	12	0.18	1312.00	9863.00	17600	20230310	-33.24	9720	20220930	20.88	17600	-33.24	20230310	10610	10.74	20230727	17600	-33.24	20230310	9720	20.88	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
63	20230918	110647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11740	-140	5	-1.18	108169270	9214	20.38	11940	11940	11670	15440	8320	11880	11739.66	0.00	0	-2685	12233	12056	11743	11566	11253	12145	11655	28	3560	500	8310	10	1	5636000	662	8.95	1.19	12	0.16	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
64	20230918	100642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11760	-120	5	-1.01	72124720	6138	13.57	11940	11940	11670	15440	8320	11880	11750.52	0.00	0	-1963	12233	12056	11743	11566	11253	12145	11655	28	3560	500	8310	10	1	5636000	663	8.96	1.19	12	0.11	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
65	20230918	090644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11720	-160	5	-1.35	23173100	1957	4.33	11940	11940	11720	15440	8320	11880	11841.13	0.00	0	-1375	12233	12056	11743	11566	11253	12145	11655	28	3560	500	8310	10	1	5636000	661	8.93	1.19	12	0.03	1312.00	9863.00	17600	20230310	-33.41	9720	20220930	20.58	17600	-33.41	20230310	10610	10.46	20230727	17600	-33.41	20230310	9720	20.58	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
66	20230915	160649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11880	450	2	3.94	522379110	44479	279.53	11430	11920	11430	14850	8010	11430	11744.22	0.00	0	4605	11643	11536	11373	11266	11103	11590	11320	28	3420	500	8000	10	1	5636000	670	9.05	1.20	12	0.79	1312.00	9863.00	17600	20230310	-32.50	9720	20220930	22.22	17600	-32.50	20230310	10610	11.97	20230727	17600	-32.50	20230310	9720	22.22	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
67	20230915	150648	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11770	340	2	2.97	483108650	41166	258.71	11430	11920	11430	14850	8010	11430	11735.62	0.00	0	4876	11643	11536	11373	11266	11103	11590	11320	28	3420	500	8000	10	1	5636000	663	8.97	1.19	12	0.73	1312.00	9863.00	17600	20230310	-33.12	9720	20220930	21.09	17600	-33.12	20230310	10610	10.93	20230727	17600	-33.12	20230310	9720	21.09	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
68	20230915	140647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11800	370	2	3.24	461138120	39297	246.96	11430	11920	11430	14850	8010	11430	11734.69	0.00	0	5201	11643	11536	11373	11266	11103	11590	11320	28	3420	500	8000	10	1	5636000	665	8.99	1.20	12	0.70	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
69	20230915	130644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11790	360	2	3.15	434992150	37078	233.02	11430	11920	11430	14850	8010	11430	11731.81	0.00	0	5387	11643	11536	11373	11266	11103	11590	11320	28	3420	500	8000	10	1	5636000	664	8.99	1.20	12	0.66	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
70	20230915	120652	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11800	370	2	3.24	415830470	35448	222.78	11430	11920	11430	14850	8010	11430	11730.72	0.00	0	5310	11643	11536	11373	11266	11103	11590	11320	28	3420	500	8000	10	1	5636000	665	8.99	1.20	12	0.63	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
71	20230915	110655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11720	290	2	2.54	356299420	30388	190.98	11430	11920	11430	14850	8010	11430	11725.00	0.00	0	5111	11643	11536	11373	11266	11103	11590	11320	28	3420	500	8000	10	1	5636000	661	8.93	1.19	12	0.54	1312.00	9863.00	17600	20230310	-33.41	9720	20220930	20.58	17600	-33.41	20230310	10610	10.46	20230727	17600	-33.41	20230310	9720	20.58	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
72	20230915	100651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11790	360	2	3.15	273824690	23359	146.80	11430	11920	11430	14850	8010	11430	11722.45	0.00	0	6760	11643	11536	11373	11266	11103	11590	11320	28	3420	500	8000	10	1	5636000	664	8.99	1.20	12	0.41	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	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
73	20230915	090641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11580	150	2	1.31	41296540	3597	22.61	11430	11580	11430	14850	8010	11430	11480.83	0.00	0	1988	11643	11536	11373	11266	11103	11590	11320	28	3420	500	8000	10	1	5636000	653	8.83	1.17	12	0.06	1312.00	9863.00	17600	20230310	-34.20	9720	20220930	19.14	17600	-34.20	20230310	10610	9.14	20230727	17600	-34.20	20230310	9720	19.14	20220930	4.89	N	109080	500	28 억		0	N	N	0	N	00	N
74	20230914	160650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11430	90	2	0.79	174260540	15270	53.92	11260	11480	11210	14740	7940	11340	11411.93	0.00	0	1530	11666	11502	11396	11232	11126	11450	11180	28	3400	500	7930	10	1	5636000	644	8.71	1.16	12	0.27	1312.00	9863.00	17600	20230310	-35.06	9720	20220930	17.59	17600	-35.06	20230310	10610	7.73	20230727	17600	-35.06	20230310	9720	17.59	20220930	4.86	N	109080	500	28 억		0	N	N	0	N	00	N
75	20230914	150633	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11460	120	2	1.06	163827160	14357	50.70	11260	11480	11210	14740	7940	11340	11410.96	0.00	0	1558	11666	11502	11396	11232	11126	11450	11180	28	3400	500	7930	10	1	5636000	646	8.73	1.16	12	0.25	1312.00	9863.00	17600	20230310	-34.89	9720	20220930	17.90	17600	-34.89	20230310	10610	8.01	20230727	17600	-34.89	20230310	9720	17.90	20220930	4.86	N	109080	500	28 억		0	N	N	0	N	00	N
76	20230914	140643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11440	100	2	0.88	141278000	12386	43.74	11260	11480	11210	14740	7940	11340	11406.27	0.00	0	1127	11666	11502	11396	11232	11126	11450	11180	28	3400	500	7930	10	1	5636000	645	8.72	1.16	12	0.22	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	4.86	N	109080	500	28 억		0	N	N	0	N	00	N
77	20230914	130631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11420	80	2	0.71	126941910	11132	39.31	11260	11480	11210	14740	7940	11340	11403.33	0.00	0	1017	11666	11502	11396	11232	11126	11450	11180	28	3400	500	7930	10	1	5636000	644	8.70	1.16	12	0.20	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	4.86	N	109080	500	28 억		0	N	N	0	N	00	N
78	20230914	120640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11430	90	2	0.79	111959810	9820	34.68	11260	11480	11210	14740	7940	11340	11401.20	0.00	0	1005	11666	11502	11396	11232	11126	11450	11180	28	3400	500	7930	10	1	5636000	644	8.71	1.16	12	0.17	1312.00	9863.00	17600	20230310	-35.06	9720	20220930	17.59	17600	-35.06	20230310	10610	7.73	20230727	17600	-35.06	20230310	9720	17.59	20220930	4.86	N	109080	500	28 억		0	N	N	0	N	00	N
79	20230914	110634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11480	140	2	1.23	106062070	9305	32.86	11260	11480	11210	14740	7940	11340	11398.40	0.00	0	971	11666	11502	11396	11232	11126	11450	11180	28	3400	500	7930	10	1	5636000	647	8.75	1.16	12	0.17	1312.00	9863.00	17600	20230310	-34.77	9720	20220930	18.11	17600	-34.77	20230310	10610	8.20	20230727	17600	-34.77	20230310	9720	18.11	20220930	4.86	N	109080	500	28 억		0	N	N	0	N	00	N
80	20230914	100629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11420	80	2	0.71	48899690	4305	15.20	11260	11460	11210	14740	7940	11340	11358.81	0.00	0	622	11666	11502	11396	11232	11126	11450	11180	28	3400	500	7930	10	1	5636000	644	8.70	1.16	12	0.08	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	4.86	N	109080	500	28 억		0	N	N	0	N	00	N
81	20230914	090644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11330	-10	5	-0.09	5952490	527	1.86	11260	11350	11260	14740	7940	11340	11295.05	0.00	0	100	11666	11502	11396	11232	11126	11450	11180	28	3400	500	7930	10	1	5636000	639	8.64	1.15	12	0.01	1312.00	9863.00	17600	20230310	-35.62	9720	20220930	16.56	17600	-35.62	20230310	10610	6.79	20230727	17600	-35.62	20230310	9720	16.56	20220930	4.86	N	109080	500	28 억		0	N	N	0	N	00	N
82	20230913	160643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	-200	5	-1.73	319572610	28061	83.24	11480	11560	11290	15000	8080	11540	11389.96	0.00	0	-6959	12180	11860	11670	11350	11160	11765	11255	28	3460	500	8070	10	1	5636000	639	8.64	1.15	12	0.50	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	4.95	N	109080	500	28 억		0	N	N	0	N	00	N
83	20230913	150639	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11330	-210	5	-1.82	301196570	26441	78.44	11480	11560	11290	15000	8080	11540	11391.27	0.00	0	-6813	12180	11860	11670	11350	11160	11765	11255	28	3460	500	8070	10	1	5636000	639	8.64	1.15	12	0.47	1312.00	9863.00	17600	20230310	-35.62	9720	20220930	16.56	17600	-35.62	20230310	10610	6.79	20230727	17600	-35.62	20230310	9720	16.56	20220930	4.95	N	109080	500	28 억		0	N	N	0	N	00	N
84	20230913	140644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11360	-180	5	-1.56	278195190	24413	72.42	11480	11560	11290	15000	8080	11540	11395.37	0.00	0	-6531	12180	11860	11670	11350	11160	11765	11255	28	3460	500	8070	10	1	5636000	640	8.66	1.15	12	0.43	1312.00	9863.00	17600	20230310	-35.45	9720	20220930	16.87	17600	-35.45	20230310	10610	7.07	20230727	17600	-35.45	20230310	9720	16.87	20220930	4.95	N	109080	500	28 억		0	N	N	0	N	00	N
85	20230913	130625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11350	-190	5	-1.65	267576030	23481	69.66	11480	11560	11290	15000	8080	11540	11395.43	0.00	0	-6506	12180	11860	11670	11350	11160	11765	11255	28	3460	500	8070	10	1	5636000	640	8.65	1.15	12	0.42	1312.00	9863.00	17600	20230310	-35.51	9720	20220930	16.77	17600	-35.51	20230310	10610	6.97	20230727	17600	-35.51	20230310	9720	16.77	20220930	4.95	N	109080	500	28 억		0	N	N	0	N	00	N
86	20230913	120643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11340	-200	5	-1.73	243807120	21388	63.45	11480	11560	11290	15000	8080	11540	11399.25	0.00	0	-6217	12180	11860	11670	11350	11160	11765	11255	28	3460	500	8070	10	1	5636000	639	8.64	1.15	12	0.38	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	4.95	N	109080	500	28 억		0	N	N	0	N	00	N
87	20230913	110641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11310	-230	5	-1.99	217705760	19079	56.60	11480	11560	11310	15000	8080	11540	11410.75	0.00	0	-6488	12180	11860	11670	11350	11160	11765	11255	28	3460	500	8070	10	1	5636000	637	8.62	1.15	12	0.34	1312.00	9863.00	17600	20230310	-35.74	9720	20220930	16.36	17600	-35.74	20230310	10610	6.60	20230727	17600	-35.74	20230310	9720	16.36	20220930	4.95	N	109080	500	28 억		0	N	N	0	N	00	N
88	20230913	100634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11430	-110	5	-0.95	85303830	7455	22.12	11480	11560	11360	15000	8080	11540	11442.50	0.00	0	85	12180	11860	11670	11350	11160	11765	11255	28	3460	500	8070	10	1	5636000	644	8.71	1.16	12	0.13	1312.00	9863.00	17600	20230310	-35.06	9720	20220930	17.59	17600	-35.06	20230310	10610	7.73	20230727	17600	-35.06	20230310	9720	17.59	20220930	4.95	N	109080	500	28 억		0	N	N	0	N	00	N
89	20230913	090628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11510	-30	5	-0.26	27261400	2389	7.09	11480	11540	11360	15000	8080	11540	11411.22	0.00	0	352	12180	11860	11670	11350	11160	11765	11255	28	3460	500	8070	10	1	5636000	649	8.77	1.17	12	0.04	1312.00	9863.00	17600	20230310	-34.60	9720	20220930	18.42	17600	-34.60	20230310	10610	8.48	20230727	17600	-34.60	20230310	9720	18.42	20220930	4.95	N	109080	500	28 억		0	N	N	0	N	00	N
90	20230912	160625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11540	-110	5	-0.94	393235490	33492	113.70	11720	11990	11480	15140	8160	11650	11742.08	0.00	0	-697	12103	11876	11613	11386	11123	11990	11500	28	3490	500	8150	10	1	5636000	650	8.80	1.17	12	0.59	1312.00	9863.00	17600	20230310	-34.43	9720	20220930	18.72	17600	-34.43	20230310	10610	8.77	20230727	17600	-34.43	20230310	9720	18.72	20220930	4.99	N	109080	500	28 억		0	N	N	0	N	00	N
91	20230912	150632	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11510	-140	5	-1.20	365435610	31078	105.51	11720	11990	11510	15140	8160	11650	11758.93	0.00	0	-933	12103	11876	11613	11386	11123	11990	11500	28	3490	500	8150	10	1	5636000	649	8.77	1.17	12	0.55	1312.00	9863.00	17600	20230310	-34.60	9720	20220930	18.42	17600	-34.60	20230310	10610	8.48	20230727	17600	-34.60	20230310	9720	18.42	20220930	4.99	N	109080	500	28 억		0	N	N	0	N	00	N
92	20230912	140631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11590	-60	5	-0.52	307888790	26112	88.65	11720	11990	11590	15140	8160	11650	11791.50	0.00	0	-883	12103	11876	11613	11386	11123	11990	11500	28	3490	500	8150	10	1	5636000	653	8.83	1.18	12	0.46	1312.00	9863.00	17600	20230310	-34.15	9720	20220930	19.24	17600	-34.15	20230310	10610	9.24	20230727	17600	-34.15	20230310	9720	19.24	20220930	4.99	N	109080	500	28 억		0	N	N	0	N	00	N
93	20230912	130625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11690	40	2	0.34	282915890	23964	81.36	11720	11990	11610	15140	8160	11650	11806.37	0.00	0	120	12103	11876	11613	11386	11123	11990	11500	28	3490	500	8150	10	1	5636000	659	8.91	1.19	12	0.43	1312.00	9863.00	17600	20230310	-33.58	9720	20220930	20.27	17600	-33.58	20230310	10610	10.18	20230727	17600	-33.58	20230310	9720	20.27	20220930	4.99	N	109080	500	28 억		0	N	N	0	N	00	N
94	20230912	120620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11620	-30	5	-0.26	271870730	23017	78.14	11720	11990	11610	15140	8160	11650	11812.28	0.00	0	667	12103	11876	11613	11386	11123	11990	11500	28	3490	500	8150	10	1	5636000	655	8.86	1.18	12	0.41	1312.00	9863.00	17600	20230310	-33.98	9720	20220930	19.55	17600	-33.98	20230310	10610	9.52	20230727	17600	-33.98	20230310	9720	19.55	20220930	4.99	N	109080	500	28 억		0	N	N	0	N	00	N
95	20230912	110627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11750	100	2	0.86	214688450	18120	61.52	11720	11990	11720	15140	8160	11650	11848.99	0.00	0	1127	12103	11876	11613	11386	11123	11990	11500	28	3490	500	8150	10	1	5636000	662	8.96	1.19	12	0.32	1312.00	9863.00	17600	20230310	-33.24	9720	20220930	20.88	17600	-33.24	20230310	10610	10.74	20230727	17600	-33.24	20230310	9720	20.88	20220930	4.99	N	109080	500	28 억		0	N	N	0	N	00	N
96	20230912	100624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11780	130	2	1.12	186084060	15689	53.26	11720	11990	11720	15140	8160	11650	11861.84	0.00	0	2146	12103	11876	11613	11386	11123	11990	11500	28	3490	500	8150	10	1	5636000	664	8.98	1.19	12	0.28	1312.00	9863.00	17600	20230310	-33.07	9720	20220930	21.19	17600	-33.07	20230310	10610	11.03	20230727	17600	-33.07	20230310	9720	21.19	20220930	4.99	N	109080	500	28 억		0	N	N	0	N	00	N
97	20230912	090636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11910	260	2	2.23	55120670	4661	15.82	11720	11930	11720	15140	8160	11650	11828.89	0.00	0	-46	12103	11876	11613	11386	11123	11990	11500	28	3490	500	8150	10	1	5636000	671	9.08	1.21	12	0.08	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	4.99	N	109080	500	28 억		0	N	N	0	N	00	N
98	20230911	160621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11650	120	2	1.04	329279860	28484	206.68	11600	11840	11350	14980	8080	11530	11560.12	0.00	0	120	11750	11640	11490	11380	11230	11695	11435	28	3450	500	8070	10	1	5636000	657	8.88	1.18	12	0.51	1312.00	9863.00	17600	20230310	-33.81	9720	20220930	19.86	17600	-33.81	20230310	10610	9.80	20230727	17600	-33.81	20230310	9720	19.86	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
99	20230911	150628	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11620	90	2	0.78	313926050	27165	197.10	11600	11840	11350	14980	8080	11530	11556.27	0.00	0	170	11750	11640	11490	11380	11230	11695	11435	28	3450	500	8070	10	1	5636000	655	8.86	1.18	12	0.48	1312.00	9863.00	17600	20230310	-33.98	9720	20220930	19.55	17600	-33.98	20230310	10610	9.52	20230727	17600	-33.98	20230310	9720	19.55	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
100	20230911	140636	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11650	120	2	1.04	280413260	24277	176.15	11600	11840	11350	14980	8080	11530	11550.57	0.00	0	533	11750	11640	11490	11380	11230	11695	11435	28	3450	500	8070	10	1	5636000	657	8.88	1.18	12	0.43	1312.00	9863.00	17600	20230310	-33.81	9720	20220930	19.86	17600	-33.81	20230310	10610	9.80	20230727	17600	-33.81	20230310	9720	19.86	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
101	20230911	130611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11640	110	2	0.95	257828180	22336	162.07	11600	11840	11350	14980	8080	11530	11543.17	0.00	0	650	11750	11640	11490	11380	11230	11695	11435	28	3450	500	8070	10	1	5636000	656	8.87	1.18	12	0.40	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	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
102	20230911	120621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11630	100	2	0.87	154492460	13471	97.74	11600	11630	11350	14980	8080	11530	11468.52	0.00	0	3463	11750	11640	11490	11380	11230	11695	11435	28	3450	500	8070	10	1	5636000	655	8.86	1.18	12	0.24	1312.00	9863.00	17600	20230310	-33.92	9720	20220930	19.65	17600	-33.92	20230310	10610	9.61	20230727	17600	-33.92	20230310	9720	19.65	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
103	20230911	110611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11520	-10	5	-0.09	125345980	10949	79.44	11600	11600	11350	14980	8080	11530	11448.17	0.00	0	3854	11750	11640	11490	11380	11230	11695	11435	28	3450	500	8070	10	1	5636000	649	8.78	1.17	12	0.19	1312.00	9863.00	17600	20230310	-34.55	9720	20220930	18.52	17600	-34.55	20230310	10610	8.58	20230727	17600	-34.55	20230310	9720	18.52	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
104	20230911	100613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11470	-60	5	-0.52	50552990	4420	32.07	11600	11600	11350	14980	8080	11530	11437.33	0.00	0	-315	11750	11640	11490	11380	11230	11695	11435	28	3450	500	8070	10	1	5636000	646	8.74	1.16	12	0.08	1312.00	9863.00	17600	20230310	-34.83	9720	20220930	18.00	17600	-34.83	20230310	10610	8.11	20230727	17600	-34.83	20230310	9720	18.00	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
105	20230911	090611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11500	-30	5	-0.26	10865060	944	6.85	11600	11600	11350	14980	8080	11530	11509.60	0.00	0	-156	11750	11640	11490	11380	11230	11695	11435	28	3450	500	8070	10	1	5636000	648	8.77	1.17	12	0.02	1312.00	9863.00	17600	20230310	-34.66	9720	20220930	18.31	17600	-34.66	20230310	10610	8.39	20230727	17600	-34.66	20230310	9720	18.31	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
106	20230908	160623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11530	90	2	0.79	153586980	13380	36.09	11340	11600	11340	14870	8010	11440	11478.80	0.00	0	1575	11993	11716	11573	11296	11153	11645	11225	28	3430	500	8000	10	1	5636000	650	8.79	1.17	12	0.24	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	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
107	20230908	150625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11460	20	2	0.17	145437790	12673	34.18	11340	11600	11340	14870	8010	11440	11476.19	0.00	0	1623	11993	11716	11573	11296	11153	11645	11225	28	3430	500	8000	10	1	5636000	646	8.73	1.16	12	0.22	1312.00	9863.00	17600	20230310	-34.89	9720	20220930	17.90	17600	-34.89	20230310	10610	8.01	20230727	17600	-34.89	20230310	9720	17.90	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
108	20230908	140620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11540	100	2	0.87	108753750	9476	25.56	11340	11600	11340	14870	8010	11440	11476.76	0.00	0	534	11993	11716	11573	11296	11153	11645	11225	28	3430	500	8000	10	1	5636000	650	8.80	1.17	12	0.17	1312.00	9863.00	17600	20230310	-34.43	9720	20220930	18.72	17600	-34.43	20230310	10610	8.77	20230727	17600	-34.43	20230310	9720	18.72	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
109	20230908	130626	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11500	60	2	0.52	98299290	8568	23.11	11340	11600	11340	14870	8010	11440	11472.84	0.00	0	589	11993	11716	11573	11296	11153	11645	11225	28	3430	500	8000	10	1	5636000	648	8.77	1.17	12	0.15	1312.00	9863.00	17600	20230310	-34.66	9720	20220930	18.31	17600	-34.66	20230310	10610	8.39	20230727	17600	-34.66	20230310	9720	18.31	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
110	20230908	120634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11600	160	2	1.40	85659790	7470	20.15	11340	11600	11340	14870	8010	11440	11467.17	0.00	0	493	11993	11716	11573	11296	11153	11645	11225	28	3430	500	8000	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	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
111	20230908	110630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11540	100	2	0.87	66904280	5846	15.77	11340	11560	11340	14870	8010	11440	11444.45	0.00	0	319	11993	11716	11573	11296	11153	11645	11225	28	3430	500	8000	10	1	5636000	650	8.80	1.17	12	0.10	1312.00	9863.00	17600	20230310	-34.43	9720	20220930	18.72	17600	-34.43	20230310	10610	8.77	20230727	17600	-34.43	20230310	9720	18.72	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
112	20230908	100622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11460	20	2	0.17	45600500	3996	10.78	11340	11500	11340	14870	8010	11440	11411.54	0.00	0	742	11993	11716	11573	11296	11153	11645	11225	28	3430	500	8000	10	1	5636000	646	8.73	1.16	12	0.07	1312.00	9863.00	17600	20230310	-34.89	9720	20220930	17.90	17600	-34.89	20230310	10610	8.01	20230727	17600	-34.89	20230310	9720	17.90	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
113	20230908	090627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11500	60	2	0.52	6371830	561	1.51	11340	11500	11340	14870	8010	11440	11357.99	0.00	0	-5	11993	11716	11573	11296	11153	11645	11225	28	3430	500	8000	10	1	5636000	648	8.77	1.17	12	0.01	1312.00	9863.00	17600	20230310	-34.66	9720	20220930	18.31	17600	-34.66	20230310	10610	8.39	20230727	17600	-34.66	20230310	9720	18.31	20220930	5.00	N	109080	500	28 억		0	N	N	0	N	00	N
114	20230907	160618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11440	-300	5	-2.56	422506260	36610	180.49	11670	11850	11430	15260	8220	11740	11540.95	0.04	0	-7905	12013	11876	11783	11646	11553	11945	11715	28	3520	500	8210	10	1	5636000	645	8.72	1.16	12	0.65	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	5.02	N	109080	500	28 억		2158	N	N	0	N	00	N
115	20230907	150624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11470	-270	5	-2.30	399135920	34568	170.42	11670	11850	11430	15260	8220	11740	11546.40	0.04	0	-7829	12013	11876	11783	11646	11553	11945	11715	28	3520	500	8210	10	1	5636000	646	8.74	1.16	12	0.61	1312.00	9863.00	17600	20230310	-34.83	9720	20220930	18.00	17600	-34.83	20230310	10610	8.11	20230727	17600	-34.83	20230310	9720	18.00	20220930	5.02	N	109080	500	28 억		2158	N	N	0	N	00	N
116	20230907	140619	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11460	-280	5	-2.39	346628030	29986	147.83	11670	11850	11430	15260	8220	11740	11559.66	0.04	0	-8048	12013	11876	11783	11646	11553	11945	11715	28	3520	500	8210	10	1	5636000	646	8.73	1.16	12	0.53	1312.00	9863.00	17600	20230310	-34.89	9720	20220930	17.90	17600	-34.89	20230310	10610	8.01	20230727	17600	-34.89	20230310	9720	17.90	20220930	5.02	N	109080	500	28 억		2158	N	N	0	N	00	N
117	20230907	130617	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11460	-280	5	-2.39	287669220	24835	122.44	11670	11850	11440	15260	8220	11740	11583.22	0.04	0	-6801	12013	11876	11783	11646	11553	11945	11715	28	3520	500	8210	10	1	5636000	646	8.73	1.16	12	0.44	1312.00	9863.00	17600	20230310	-34.89	9720	20220930	17.90	17600	-34.89	20230310	10610	8.01	20230727	17600	-34.89	20230310	9720	17.90	20220930	5.02	N	109080	500	28 억		2158	N	N	0	N	00	N
118	20230907	120625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11500	-240	5	-2.04	259439120	22373	110.30	11670	11850	11450	15260	8220	11740	11596.08	0.04	0	-6840	12013	11876	11783	11646	11553	11945	11715	28	3520	500	8210	10	1	5636000	648	8.77	1.17	12	0.40	1312.00	9863.00	17600	20230310	-34.66	9720	20220930	18.31	17600	-34.66	20230310	10610	8.39	20230727	17600	-34.66	20230310	9720	18.31	20220930	5.02	N	109080	500	28 억		2158	N	N	0	N	00	N
119	20230907	110623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11510	-230	5	-1.96	203820700	17530	86.42	11670	11850	11500	15260	8220	11740	11626.97	0.04	0	-6810	12013	11876	11783	11646	11553	11945	11715	28	3520	500	8210	10	1	5636000	649	8.77	1.17	12	0.31	1312.00	9863.00	17600	20230310	-34.60	9720	20220930	18.42	17600	-34.60	20230310	10610	8.48	20230727	17600	-34.60	20230310	9720	18.42	20220930	5.02	N	109080	500	28 억		2158	N	N	0	N	00	N
120	20230907	100622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11700	-40	5	-0.34	83424570	7124	35.12	11670	11850	11610	15260	8220	11740	11710.36	0.04	0	-2764	12013	11876	11783	11646	11553	11945	11715	28	3520	500	8210	10	1	5636000	659	8.92	1.19	12	0.13	1312.00	9863.00	17600	20230310	-33.52	9720	20220930	20.37	17600	-33.52	20230310	10610	10.27	20230727	17600	-33.52	20230310	9720	20.37	20220930	5.02	N	109080	500	28 억		2158	N	N	0	N	00	N
121	20230907	090630	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11700	-40	5	-0.34	7218930	619	3.05	11670	11700	11630	15260	8220	11740	11662.25	0.04	0	-358	12013	11876	11783	11646	11553	11945	11715	28	3520	500	8210	10	1	5636000	659	8.92	1.19	12	0.01	1312.00	9863.00	17600	20230310	-33.52	9720	20220930	20.37	17600	-33.52	20230310	10610	10.27	20230727	17600	-33.52	20230310	9720	20.37	20220930	5.02	N	109080	500	28 억		2158	N	N	0	N	00	N
122	20230906	160618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11740	-80	5	-0.68	236483730	20107	57.34	11720	11920	11690	15360	8280	11820	11761.29	0.03	0	588	12266	12042	11916	11692	11566	12155	11805	28	3540	500	8270	10	1	5636000	662	8.95	1.19	12	0.36	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	5.17	N	109080	500	28 억		1597	N	N	0	N	00	N
123	20230906	150620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11710	-110	5	-0.93	210412490	17881	50.99	11720	11920	11700	15360	8280	11820	11767.38	0.03	0	730	12266	12042	11916	11692	11566	12155	11805	28	3540	500	8270	10	1	5636000	660	8.93	1.19	12	0.32	1312.00	9863.00	17600	20230310	-33.47	9720	20220930	20.47	17600	-33.47	20230310	10610	10.37	20230727	17600	-33.47	20230310	9720	20.47	20220930	5.17	N	109080	500	28 억		1597	N	N	0	N	00	N
124	20230906	140620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11810	-10	5	-0.08	174335120	14807	42.22	11720	11920	11700	15360	8280	11820	11773.83	0.03	0	1140	12266	12042	11916	11692	11566	12155	11805	28	3540	500	8270	10	1	5636000	666	9.00	1.20	12	0.26	1312.00	9863.00	17600	20230310	-32.90	9720	20220930	21.50	17600	-32.90	20230310	10610	11.31	20230727	17600	-32.90	20230310	9720	21.50	20220930	5.17	N	109080	500	28 억		1597	N	N	0	N	00	N
125	20230906	130613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11770	-50	5	-0.42	158071390	13430	38.30	11720	11920	11700	15360	8280	11820	11770.02	0.03	0	1218	12266	12042	11916	11692	11566	12155	11805	28	3540	500	8270	10	1	5636000	663	8.97	1.19	12	0.24	1312.00	9863.00	17600	20230310	-33.12	9720	20220930	21.09	17600	-33.12	20230310	10610	10.93	20230727	17600	-33.12	20230310	9720	21.09	20220930	5.17	N	109080	500	28 억		1597	N	N	0	N	00	N
126	20230906	120625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11740	-80	5	-0.68	140267170	11918	33.99	11720	11920	11700	15360	8280	11820	11769.35	0.03	0	1838	12266	12042	11916	11692	11566	12155	11805	28	3540	500	8270	10	1	5636000	662	8.95	1.19	12	0.21	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	5.17	N	109080	500	28 억		1597	N	N	0	N	00	N
127	20230906	110627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11730	-90	5	-0.76	113740540	9660	27.55	11720	11920	11700	15360	8280	11820	11774.38	0.03	0	1731	12266	12042	11916	11692	11566	12155	11805	28	3540	500	8270	10	1	5636000	661	8.94	1.19	12	0.17	1312.00	9863.00	17600	20230310	-33.35	9720	20220930	20.68	17600	-33.35	20230310	10610	10.56	20230727	17600	-33.35	20230310	9720	20.68	20220930	5.17	N	109080	500	28 억		1597	N	N	0	N	00	N
128	20230906	100606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11860	40	2	0.34	54078780	4580	13.06	11720	11920	11720	15360	8280	11820	11807.59	0.03	0	781	12266	12042	11916	11692	11566	12155	11805	28	3540	500	8270	10	1	5636000	668	9.04	1.20	12	0.08	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	5.17	N	109080	500	28 억		1597	N	N	0	N	00	N
129	20230906	090613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11920	100	2	0.85	24053460	2041	5.82	11720	11920	11720	15360	8280	11820	11785.13	0.03	0	57	12266	12042	11916	11692	11566	12155	11805	28	3540	500	8270	10	1	5636000	672	9.09	1.21	12	0.04	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	5.17	N	109080	500	28 억		1597	N	N	0	N	00	N
130	20230905	160612	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11820	40	2	0.34	414385180	34696	66.80	11790	12140	11790	15310	8250	11780	11943.54	0.04	0	-911	12306	12042	11836	11572	11366	11940	11470	28	3530	500	8240	10	1	5636000	666	9.01	1.20	12	0.62	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	5.26	N	109080	500	28 억		2508	N	N	0	N	00	N
131	20230905	150623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11900	120	2	1.02	383998280	32129	61.86	11790	12140	11790	15310	8250	11780	11951.77	0.04	0	-1017	12306	12042	11836	11572	11366	11940	11470	28	3530	500	8240	10	1	5636000	671	9.07	1.21	12	0.57	1312.00	9863.00	17600	20230310	-32.39	9720	20220930	22.43	17600	-32.39	20230310	10610	12.16	20230727	17600	-32.39	20230310	9720	22.43	20220930	5.26	N	109080	500	28 억		2508	N	N	0	N	00	N
132	20230905	140622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11870	90	2	0.76	361474930	30230	58.20	11790	12140	11790	15310	8250	11780	11957.49	0.04	0	-1041	12306	12042	11836	11572	11366	11940	11470	28	3530	500	8240	10	1	5636000	669	9.05	1.20	12	0.54	1312.00	9863.00	17600	20230310	-32.56	9720	20220930	22.12	17600	-32.56	20230310	10610	11.88	20230727	17600	-32.56	20230310	9720	22.12	20220930	5.26	N	109080	500	28 억		2508	N	N	0	N	00	N
133	20230905	130602	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11980	200	2	1.70	305651530	25550	49.19	11790	12140	11790	15310	8250	11780	11962.88	0.04	0	-1060	12306	12042	11836	11572	11366	11940	11470	28	3530	500	8240	10	1	5636000	675	9.13	1.21	12	0.45	1312.00	9863.00	17600	20230310	-31.93	9720	20220930	23.25	17600	-31.93	20230310	10610	12.91	20230727	17600	-31.93	20230310	9720	23.25	20220930	5.26	N	109080	500	28 억		2508	N	N	0	N	00	N
134	20230905	120609	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11980	200	2	1.70	271769360	22726	43.76	11790	12140	11790	15310	8250	11780	11958.52	0.04	0	-14	12306	12042	11836	11572	11366	11940	11470	28	3530	500	8240	10	1	5636000	675	9.13	1.21	12	0.40	1312.00	9863.00	17600	20230310	-31.93	9720	20220930	23.25	17600	-31.93	20230310	10610	12.91	20230727	17600	-31.93	20230310	9720	23.25	20220930	5.26	N	109080	500	28 억		2508	N	N	0	N	00	N
135	20230905	110613	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11990	210	2	1.78	242205500	20249	38.99	11790	12140	11790	15310	8250	11780	11961.36	0.04	0	-283	12306	12042	11836	11572	11366	11940	11470	28	3530	500	8240	10	1	5636000	676	9.14	1.22	12	0.36	1312.00	9863.00	17600	20230310	-31.88	9720	20220930	23.35	17600	-31.88	20230310	10610	13.01	20230727	17600	-31.88	20230310	9720	23.35	20220930	5.26	N	109080	500	28 억		2508	N	N	0	N	00	N
136	20230905	100606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11970	190	2	1.61	128843120	10827	20.85	11790	11980	11790	15310	8250	11780	11900.17	0.04	0	1500	12306	12042	11836	11572	11366	11940	11470	28	3530	500	8240	10	1	5636000	675	9.12	1.21	12	0.19	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	5.26	N	109080	500	28 억		2508	N	N	0	N	00	N
137	20230905	090605	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11900	120	2	1.02	31458300	2652	5.11	11790	11930	11790	15310	8250	11780	11862.10	0.04	0	-302	12306	12042	11836	11572	11366	11940	11470	28	3530	500	8240	10	1	5636000	671	9.07	1.21	12	0.05	1312.00	9863.00	17600	20230310	-32.39	9720	20220930	22.43	17600	-32.39	20230310	10610	12.16	20230727	17600	-32.39	20230310	9720	22.43	20220930	5.26	N	109080	500	28 억		2508	N	N	0	N	00	N
138	20230904	160604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11780	-220	5	-1.83	596917630	50736	82.64	12000	12100	11630	15600	8400	12000	11765.15	0.06	0	-6102	12733	12366	12133	11766	11533	12250	11650	28	3600	500	8400	10	1	5636000	664	8.98	1.19	12	0.90	1312.00	9863.00	17600	20230310	-33.07	9720	20220930	21.19	17600	-33.07	20230310	10610	11.03	20230727	17600	-33.07	20230310	9720	21.19	20220930	5.20	N	109080	500	28 억		3146	N	N	0	N	00	N
139	20230904	150557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11720	-280	5	-2.33	560866270	47667	77.64	12000	12100	11630	15600	8400	12000	11766.34	0.06	0	-6081	12733	12366	12133	11766	11533	12250	11650	28	3600	500	8400	10	1	5636000	661	8.93	1.19	12	0.85	1312.00	9863.00	17600	20230310	-33.41	9720	20220930	20.58	17600	-33.41	20230310	10610	10.46	20230727	17600	-33.41	20230310	9720	20.58	20220930	5.20	N	109080	500	28 억		3146	N	N	0	N	00	N
140	20230904	140551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11700	-300	5	-2.50	469907200	39904	65.00	12000	12100	11630	15600	8400	12000	11775.94	0.06	0	-4643	12733	12366	12133	11766	11533	12250	11650	28	3600	500	8400	10	1	5636000	659	8.92	1.19	12	0.71	1312.00	9863.00	17600	20230310	-33.52	9720	20220930	20.37	17600	-33.52	20230310	10610	10.27	20230727	17600	-33.52	20230310	9720	20.37	20220930	5.20	N	109080	500	28 억		3146	N	N	0	N	00	N
141	20230904	130602	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11700	-300	5	-2.50	420822080	35709	58.17	12000	12100	11630	15600	8400	12000	11784.76	0.06	0	-4634	12733	12366	12133	11766	11533	12250	11650	28	3600	500	8400	10	1	5636000	659	8.92	1.19	12	0.63	1312.00	9863.00	17600	20230310	-33.52	9720	20220930	20.37	17600	-33.52	20230310	10610	10.27	20230727	17600	-33.52	20230310	9720	20.37	20220930	5.20	N	109080	500	28 억		3146	N	N	0	N	00	N
142	20230904	120549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11680	-320	5	-2.67	356124420	30166	49.14	12000	12100	11680	15600	8400	12000	11805.49	0.06	0	-2044	12733	12366	12133	11766	11533	12250	11650	28	3600	500	8400	10	1	5636000	658	8.90	1.18	12	0.54	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	5.20	N	109080	500	28 억		3146	N	N	0	N	00	N
143	20230904	110542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11730	-270	5	-2.25	273144740	23085	37.60	12000	12100	11730	15600	8400	12000	11832.13	0.06	0	-1506	12733	12366	12133	11766	11533	12250	11650	28	3600	500	8400	10	1	5636000	661	8.94	1.19	12	0.41	1312.00	9863.00	17600	20230310	-33.35	9720	20220930	20.68	17600	-33.35	20230310	10610	10.56	20230727	17600	-33.35	20230310	9720	20.68	20220930	5.20	N	109080	500	28 억		3146	N	N	0	N	00	N
144	20230904	100546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11810	-190	5	-1.58	163407850	13763	22.42	12000	12100	11770	15600	8400	12000	11872.98	0.06	0	-1564	12733	12366	12133	11766	11533	12250	11650	28	3600	500	8400	10	1	5636000	666	9.00	1.20	12	0.24	1312.00	9863.00	17600	20230310	-32.90	9720	20220930	21.50	17600	-32.90	20230310	10610	11.31	20230727	17600	-32.90	20230310	9720	21.50	20220930	5.20	N	109080	500	28 억		3146	N	N	0	N	00	N
145	20230904	090556	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11900	-100	5	-0.83	35828490	3004	4.89	12000	12000	11850	15600	8400	12000	11926.93	0.06	0	-1533	12733	12366	12133	11766	11533	12250	11650	28	3600	500	8400	10	1	5636000	671	9.07	1.21	12	0.05	1312.00	9863.00	17600	20230310	-32.39	9720	20220930	22.43	17600	-32.39	20230310	10610	12.16	20230727	17600	-32.39	20230310	9720	22.43	20220930	5.20	N	109080	500	28 억		3146	N	N	0	N	00	N
146	20230901	160547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12000	-250	5	-2.04	740182530	60946	57.60	12240	12500	11900	15920	8580	12250	12145.05	0.08	0	-1116	13150	12700	12400	11950	11650	12550	11800	28	3670	500	8570	10	1	5636000	676	9.15	1.22	12	1.08	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	5.27	N	109080	500	28 억		4262	N	N	0	N	00	N
147	20230901	150553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	11950	-300	5	-2.45	695833220	57240	54.09	12240	12500	11900	15920	8580	12250	12156.42	0.08	0	-1096	13150	12700	12400	11950	11650	12550	11800	28	3670	500	8570	10	1	5636000	674	9.11	1.21	12	1.02	1312.00	9863.00	17600	20230310	-32.10	9720	20220930	22.94	17600	-32.10	20230310	10610	12.63	20230727	17600	-32.10	20230310	9720	22.94	20220930	5.27	N	109080	500	28 억		4262	N	N	0	N	00	N
148	20230901	140557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12090	-160	5	-1.31	509288080	41695	39.40	12240	12500	11990	15920	8580	12250	12214.61	0.08	0	328	13150	12700	12400	11950	11650	12550	11800	28	3670	500	8570	10	1	5636000	681	9.21	1.23	12	0.74	1312.00	9863.00	17600	20230310	-31.31	9720	20220930	24.38	17600	-31.31	20230310	10610	13.95	20230727	17600	-31.31	20230310	9720	24.38	20220930	5.27	N	109080	500	28 억		4262	N	N	0	N	00	N
149	20230901	130541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12100	-150	5	-1.22	437164320	35710	33.75	12240	12500	11990	15920	8580	12250	12242.07	0.08	0	1506	13150	12700	12400	11950	11650	12550	11800	28	3670	500	8570	10	1	5636000	682	9.22	1.23	12	0.63	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	5.27	N	109080	500	28 억		4262	N	N	0	N	00	N
150	20230901	120546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12130	-120	5	-0.98	407507490	33262	31.43	12240	12500	11990	15920	8580	12250	12251.44	0.08	0	2266	13150	12700	12400	11950	11650	12550	11800	28	3670	500	8570	10	1	5636000	684	9.25	1.23	12	0.59	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	5.27	N	109080	500	28 억		4262	N	N	0	N	00	N
151	20230901	110548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12270	20	2	0.16	255005160	20657	19.52	12240	12500	12200	15920	8580	12250	12344.73	0.08	0	1471	13150	12700	12400	11950	11650	12550	11800	28	3670	500	8570	10	1	5636000	692	9.35	1.24	12	0.37	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	5.27	N	109080	500	28 억		4262	N	N	0	N	00	N
152	20230901	100544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12290	40	2	0.33	216950910	17550	16.59	12240	12500	12240	15920	8580	12250	12361.88	0.08	0	1784	13150	12700	12400	11950	11650	12550	11800	28	3670	500	8570	10	1	5636000	693	9.37	1.25	12	0.31	1312.00	9863.00	17600	20230310	-30.17	9720	20220930	26.44	17600	-30.17	20230310	10610	15.83	20230727	17600	-30.17	20230310	9720	26.44	20220930	5.27	N	109080	500	28 억		4262	N	N	0	N	00	N
153	20230901	090536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12370	120	2	0.98	41559040	3384	3.20	12240	12500	12240	15920	8580	12250	12281.04	0.08	0	972	13150	12700	12400	11950	11650	12550	11800	28	3670	500	8570	10	1	5636000	697	9.43	1.25	12	0.06	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	5.27	N	109080	500	28 억		4262	N	N	0	N	00	N