KissMeData/061040/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	160601	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4000	-30	5	-0.74	218838055	54709	47.62	4030	4055	3960	5230	2825	4030	4000.04	1.83	0	-3919	4106	4067	4001	3962	3896	4087	3982	160	1200	500	2820	5	1	32089259	1284	10.78	0.55	12	0.17	371.00	7300.00	5730	20220831	-30.19	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5730	-30.19	20220831	3685	8.55	20230726	3.67	N	061040	500	160 억		586280	N	N	420	N	00	N
3	20230831	150732	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3970	-60	5	-1.49	175369350	43824	38.14	4030	4055	3960	5230	2825	4030	4001.67	1.83	0	-1210	4106	4067	4001	3962	3896	4087	3982	160	1200	500	2820	5	1	32089259	1274	10.70	0.54	12	0.14	371.00	7300.00	5730	20220831	-30.72	3685	20230726	7.73	5710	-30.47	20230203	3685	7.73	20230726	5730	-30.72	20220831	3685	7.73	20230726	3.67	N	061040	500	160 억		586280	N	N	110	N	00	N
4	20230831	140813	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3990	-40	5	-0.99	154752260	38630	33.62	4030	4055	3960	5230	2825	4030	4006.01	1.83	0	-1182	4106	4067	4001	3962	3896	4087	3982	160	1200	500	2820	5	1	32089259	1280	10.75	0.55	12	0.12	371.00	7300.00	5730	20220831	-30.37	3685	20230726	8.28	5710	-30.12	20230203	3685	8.28	20230726	5730	-30.37	20220831	3685	8.28	20230726	3.67	N	061040	500	160 억		586280	N	N	110	N	00	N
5	20230831	130748	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3990	-40	5	-0.99	144876820	36148	31.46	4030	4055	3960	5230	2825	4030	4007.88	1.83	0	-905	4106	4067	4001	3962	3896	4087	3982	160	1200	500	2820	5	1	32089259	1280	10.75	0.55	12	0.11	371.00	7300.00	5730	20220831	-30.37	3685	20230726	8.28	5710	-30.12	20230203	3685	8.28	20230726	5730	-30.37	20220831	3685	8.28	20230726	3.67	N	061040	500	160 억		586280	N	N	110	N	00	N
6	20230831	120806	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3965	-65	5	-1.61	130806330	32612	28.39	4030	4055	3960	5230	2825	4030	4010.99	1.83	0	-56	4106	4067	4001	3962	3896	4087	3982	160	1200	500	2820	5	1	32089259	1272	10.69	0.54	12	0.10	371.00	7300.00	5730	20220831	-30.80	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5730	-30.80	20220831	3685	7.60	20230726	3.67	N	061040	500	160 억		586280	N	N	110	N	00	N
7	20230831	111114	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4000	-30	5	-0.74	93293830	23173	20.17	4030	4055	4000	5230	2825	4030	4025.97	1.83	0	-1964	4106	4067	4001	3962	3896	4087	3982	160	1200	500	2820	5	1	32089259	1284	10.78	0.55	12	0.07	371.00	7300.00	5730	20220831	-30.19	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5730	-30.19	20220831	3685	8.55	20230726	3.67	N	061040	500	160 억		586280	N	N	110	N	00	N
8	20230831	100844	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4030	0	3	0.00	64239340	15924	13.86	4030	4055	4020	5230	2825	4030	4034.12	1.83	0	-1490	4106	4067	4001	3962	3896	4087	3982	160	1200	500	2820	5	1	32089259	1293	10.86	0.55	12	0.05	371.00	7300.00	5730	20220831	-29.67	3685	20230726	9.36	5710	-29.42	20230203	3685	9.36	20230726	5730	-29.67	20220831	3685	9.36	20230726	3.67	N	061040	500	160 억		586280	N	N	110	N	00	N
9	20230831	090727	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4025	-5	5	-0.12	10468960	2599	2.26	4030	4030	4025	5230	2825	4030	4028.07	1.83	0	31	4106	4067	4001	3962	3896	4087	3982	160	1200	500	2820	5	1	32089259	1292	10.85	0.55	12	0.01	371.00	7300.00	5730	20220831	-29.76	3685	20230726	9.23	5710	-29.51	20230203	3685	9.23	20230726	5730	-29.76	20220831	3685	9.23	20230726	3.67	N	061040	500	160 억		586280	N	N	110	N	00	N
10	20230830	160605	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4030	75	2	1.90	452804485	113256	214.80	3975	4040	3935	5140	2770	3955	3998.06	1.79	0	12170	4031	3992	3926	3887	3821	4012	3907	160	1185	500	2760	5	1	32089259	1293	10.86	0.55	12	0.35	371.00	7300.00	5730	20220831	-29.67	3685	20230726	9.36	5710	-29.42	20230203	3685	9.36	20230726	5730	-29.67	20220831	3685	9.36	20230726	3.68	N	061040	500	160 억		574210	N	N	110	N	00	N
11	20230830	150714	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4025	70	2	1.77	416888805	104340	197.89	3975	4040	3935	5140	2770	3955	3995.48	1.79	0	12290	4031	3992	3926	3887	3821	4012	3907	160	1185	500	2760	5	1	32089259	1292	10.85	0.55	12	0.33	371.00	7300.00	5730	20220831	-29.76	3685	20230726	9.23	5710	-29.51	20230203	3685	9.23	20230726	5730	-29.76	20220831	3685	9.23	20230726	3.68	N	061040	500	160 억		574210	N	N	135	N	00	N
12	20230830	140748	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3995	40	2	1.01	369136840	92432	175.30	3975	4040	3935	5140	2770	3955	3993.60	1.79	0	12194	4031	3992	3926	3887	3821	4012	3907	160	1185	500	2760	5	1	32089259	1282	10.77	0.55	12	0.29	371.00	7300.00	5730	20220831	-30.28	3685	20230726	8.41	5710	-30.04	20230203	3685	8.41	20230726	5730	-30.28	20220831	3685	8.41	20230726	3.68	N	061040	500	160 억		574210	N	N	135	N	00	N
13	20230830	130737	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4020	65	2	1.64	254473770	63745	120.90	3975	4040	3935	5140	2770	3955	3992.06	1.79	0	9700	4031	3992	3926	3887	3821	4012	3907	160	1185	500	2760	5	1	32089259	1290	10.84	0.55	12	0.20	371.00	7300.00	5730	20220831	-29.84	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5730	-29.84	20220831	3685	9.09	20230726	3.68	N	061040	500	160 억		574210	N	N	135	N	00	N
14	20230830	120749	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4025	70	2	1.77	248067820	62148	117.87	3975	4040	3935	5140	2770	3955	3991.57	1.79	0	9647	4031	3992	3926	3887	3821	4012	3907	160	1185	500	2760	5	1	32089259	1292	10.85	0.55	12	0.19	371.00	7300.00	5730	20220831	-29.76	3685	20230726	9.23	5710	-29.51	20230203	3685	9.23	20230726	5730	-29.76	20220831	3685	9.23	20230726	3.68	N	061040	500	160 억		574210	N	N	135	N	00	N
15	20230830	111104	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4025	70	2	1.77	210820640	52867	100.27	3975	4040	3935	5140	2770	3955	3987.75	1.79	0	7237	4031	3992	3926	3887	3821	4012	3907	160	1185	500	2760	5	1	32089259	1292	10.85	0.55	12	0.16	371.00	7300.00	5730	20220831	-29.76	3685	20230726	9.23	5710	-29.51	20230203	3685	9.23	20230726	5730	-29.76	20220831	3685	9.23	20230726	3.68	N	061040	500	160 억		574210	N	N	135	N	00	N
16	20230830	100815	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4020	65	2	1.64	144436150	36361	68.96	3975	4020	3935	5140	2770	3955	3972.28	1.79	0	5392	4031	3992	3926	3887	3821	4012	3907	160	1185	500	2760	5	1	32089259	1290	10.84	0.55	12	0.11	371.00	7300.00	5730	20220831	-29.84	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5730	-29.84	20220831	3685	9.09	20230726	3.68	N	061040	500	160 억		574210	N	N	135	N	00	N
17	20230830	090718	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3975	20	2	0.51	64768495	16368	31.04	3975	3975	3935	5140	2770	3955	3957.02	1.79	0	6314	4031	3992	3926	3887	3821	4012	3907	160	1185	500	2760	5	1	32089259	1276	10.71	0.54	12	0.05	371.00	7300.00	5730	20220831	-30.63	3685	20230726	7.87	5710	-30.39	20230203	3685	7.87	20230726	5730	-30.63	20220831	3685	7.87	20230726	3.68	N	061040	500	160 억		574210	N	N	135	N	00	N
18	20230829	160601	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3955	60	2	1.54	197306350	50100	140.01	3860	3965	3860	5060	2730	3895	3938.09	1.73	0	18096	3925	3910	3880	3865	3835	3917	3872	160	1165	500	2720	5	1	32089259	1269	10.66	0.54	12	0.16	371.00	7300.00	5730	20220831	-30.98	3685	20230726	7.33	5710	-30.74	20230203	3685	7.33	20230726	5730	-30.98	20220831	3685	7.33	20230726	3.66	N	061040	500	160 억		556120	N	N	135	N	00	N
19	20230829	150719	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3950	55	2	1.41	163084195	41444	115.82	3860	3965	3860	5060	2730	3895	3935.05	1.73	0	17872	3925	3910	3880	3865	3835	3917	3872	160	1165	500	2720	5	1	32089259	1268	10.65	0.54	12	0.13	371.00	7300.00	5730	20220831	-31.06	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5730	-31.06	20220831	3685	7.19	20230726	3.66	N	061040	500	160 억		556120	N	N	0	N	00	N
20	20230829	140814	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3945	50	2	1.28	137958765	35073	98.01	3860	3965	3860	5060	2730	3895	3933.47	1.73	0	15835	3925	3910	3880	3865	3835	3917	3872	160	1165	500	2720	5	1	32089259	1266	10.63	0.54	12	0.11	371.00	7300.00	5730	20220831	-31.15	3685	20230726	7.06	5710	-30.91	20230203	3685	7.06	20230726	5730	-31.15	20220831	3685	7.06	20230726	3.66	N	061040	500	160 억		556120	N	N	0	N	00	N
21	20230829	130739	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3950	55	2	1.41	129514895	32930	92.02	3860	3965	3860	5060	2730	3895	3933.04	1.73	0	15844	3925	3910	3880	3865	3835	3917	3872	160	1165	500	2720	5	1	32089259	1268	10.65	0.54	12	0.10	371.00	7300.00	5730	20220831	-31.06	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5730	-31.06	20220831	3685	7.19	20230726	3.66	N	061040	500	160 억		556120	N	N	0	N	00	N
22	20230829	120801	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3950	55	2	1.41	123441950	31392	87.73	3860	3965	3860	5060	2730	3895	3932.27	1.73	0	15284	3925	3910	3880	3865	3835	3917	3872	160	1165	500	2720	5	1	32089259	1268	10.65	0.54	12	0.10	371.00	7300.00	5730	20220831	-31.06	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5730	-31.06	20220831	3685	7.19	20230726	3.66	N	061040	500	160 억		556120	N	N	0	N	00	N
23	20230829	111244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3950	55	2	1.41	120080200	30540	85.35	3860	3965	3860	5060	2730	3895	3931.90	1.73	0	15123	3925	3910	3880	3865	3835	3917	3872	160	1165	500	2720	5	1	32089259	1268	10.65	0.54	12	0.10	371.00	7300.00	5730	20220831	-31.06	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5730	-31.06	20220831	3685	7.19	20230726	3.66	N	061040	500	160 억		556120	N	N	0	N	00	N
24	20230829	100840	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3955	60	2	1.54	50912845	12952	36.19	3860	3965	3860	5060	2730	3895	3930.89	1.73	0	8231	3925	3910	3880	3865	3835	3917	3872	160	1165	500	2720	5	1	32089259	1269	10.66	0.54	12	0.04	371.00	7300.00	5730	20220831	-30.98	3685	20230726	7.33	5710	-30.74	20230203	3685	7.33	20230726	5730	-30.98	20220831	3685	7.33	20230726	3.66	N	061040	500	160 억		556120	N	N	0	N	00	N
25	20230829	090550	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	5	2	0.13	2806460	727	2.03	3860	3900	3860	5060	2730	3895	3860.33	1.73	0	-16	3925	3910	3880	3865	3835	3917	3872	160	1165	500	2720	5	1	32089259	1251	10.51	0.53	12	0.00	371.00	7300.00	5730	20220831	-31.94	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5730	-31.94	20220831	3685	5.83	20230726	3.66	N	061040	500	160 억		556120	N	N	0	N	00	N
26	20230828	160544	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3895	15	2	0.39	132358000	34135	100.24	3850	3895	3850	5040	2720	3880	3877.49	1.71	0	6622	3933	3906	3863	3836	3793	3920	3850	160	1160	500	2710	5	1	32089259	1250	10.50	0.53	12	0.11	371.00	7300.00	5730	20220831	-32.02	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5730	-32.02	20220831	3685	5.70	20230726	3.69	N	061040	500	160 억		549504	N	N	36	N	00	N
27	20230828	150551	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3885	5	2	0.13	72700045	18784	55.16	3850	3890	3850	5040	2720	3880	3870.32	1.71	0	3453	3933	3906	3863	3836	3793	3920	3850	160	1160	500	2710	5	1	32089259	1247	10.47	0.53	12	0.06	371.00	7300.00	5730	20220831	-32.20	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5730	-32.20	20220831	3685	5.43	20230726	3.69	N	061040	500	160 억		549504	N	N	36	N	00	N
28	20230828	140552	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	10	2	0.26	66103695	17087	50.18	3850	3890	3850	5040	2720	3880	3868.65	1.71	0	3523	3933	3906	3863	3836	3793	3920	3850	160	1160	500	2710	5	1	32089259	1248	10.49	0.53	12	0.05	371.00	7300.00	5730	20220831	-32.11	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5730	-32.11	20220831	3685	5.56	20230726	3.69	N	061040	500	160 억		549504	N	N	36	N	00	N
29	20230828	130556	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3880	0	3	0.00	45335675	11718	34.41	3850	3890	3850	5040	2720	3880	3868.89	1.71	0	1218	3933	3906	3863	3836	3793	3920	3850	160	1160	500	2710	5	1	32089259	1245	10.46	0.53	12	0.04	371.00	7300.00	5730	20220831	-32.29	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5730	-32.29	20220831	3685	5.29	20230726	3.69	N	061040	500	160 억		549504	N	N	36	N	00	N
30	20230828	120550	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3880	0	3	0.00	40335670	10429	30.63	3850	3890	3850	5040	2720	3880	3867.65	1.71	0	1303	3933	3906	3863	3836	3793	3920	3850	160	1160	500	2710	5	1	32089259	1245	10.46	0.53	12	0.03	371.00	7300.00	5730	20220831	-32.29	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5730	-32.29	20220831	3685	5.29	20230726	3.69	N	061040	500	160 억		549504	N	N	36	N	00	N
31	20230828	110547	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3885	5	2	0.13	37356130	9661	28.37	3850	3890	3850	5040	2720	3880	3866.69	1.71	0	1369	3933	3906	3863	3836	3793	3920	3850	160	1160	500	2710	5	1	32089259	1247	10.47	0.53	12	0.03	371.00	7300.00	5730	20220831	-32.20	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5730	-32.20	20220831	3685	5.43	20230726	3.69	N	061040	500	160 억		549504	N	N	36	N	00	N
32	20230828	100542	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3860	-20	5	-0.52	21726255	5616	16.49	3850	3890	3850	5040	2720	3880	3868.64	1.71	0	203	3933	3906	3863	3836	3793	3920	3850	160	1160	500	2710	5	1	32089259	1239	10.40	0.53	12	0.02	371.00	7300.00	5730	20220831	-32.64	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5730	-32.64	20220831	3685	4.75	20230726	3.69	N	061040	500	160 억		549504	N	N	36	N	00	N
33	20230828	090551	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3870	-10	5	-0.26	2474680	642	1.89	3850	3880	3850	5040	2720	3880	3854.64	1.71	0	-361	3933	3906	3863	3836	3793	3920	3850	160	1160	500	2710	5	1	32089259	1242	10.43	0.53	12	0.00	371.00	7300.00	5730	20220831	-32.46	3685	20230726	5.02	5710	-32.22	20230203	3685	5.02	20230726	5730	-32.46	20220831	3685	5.02	20230726	3.69	N	061040	500	160 억		549504	N	N	36	N	00	N
34	20230825	160545	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3880	-10	5	-0.26	130546180	33865	53.84	3850	3890	3820	5050	2725	3890	3854.58	1.74	0	-7144	3950	3920	3890	3860	3830	3935	3875	160	1160	500	2720	5	1	32089259	1245	10.46	0.53	12	0.11	371.00	7300.00	5730	20220831	-32.29	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5730	-32.29	20220831	3685	5.29	20230726	3.71	N	061040	500	160 억		557596	N	N	36	N	00	N
35	20230825	150550	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3845	-45	5	-1.16	99038590	25739	40.92	3850	3890	3820	5050	2725	3890	3847.80	1.74	0	-5357	3950	3920	3890	3860	3830	3935	3875	160	1160	500	2720	5	1	32089259	1234	10.36	0.53	12	0.08	371.00	7300.00	5730	20220831	-32.90	3685	20230726	4.34	5710	-32.66	20230203	3685	4.34	20230726	5730	-32.90	20220831	3685	4.34	20230726	3.71	N	061040	500	160 억		557596	N	N	27	N	00	N
36	20230825	140548	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3830	-60	5	-1.54	90433870	23494	37.35	3850	3890	3825	5050	2725	3890	3849.23	1.74	0	-4908	3950	3920	3890	3860	3830	3935	3875	160	1160	500	2720	5	1	32089259	1229	10.32	0.52	12	0.07	371.00	7300.00	5730	20220831	-33.16	3685	20230726	3.93	5710	-32.92	20230203	3685	3.93	20230726	5730	-33.16	20220831	3685	3.93	20230726	3.71	N	061040	500	160 억		557596	N	N	27	N	00	N
37	20230825	130546	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3865	-25	5	-0.64	71522935	18557	29.50	3850	3890	3825	5050	2725	3890	3854.23	1.74	0	-4105	3950	3920	3890	3860	3830	3935	3875	160	1160	500	2720	5	1	32089259	1240	10.42	0.53	12	0.06	371.00	7300.00	5730	20220831	-32.55	3685	20230726	4.88	5710	-32.31	20230203	3685	4.88	20230726	5730	-32.55	20220831	3685	4.88	20230726	3.71	N	061040	500	160 억		557596	N	N	27	N	00	N
38	20230825	120545	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3840	-50	5	-1.29	48574300	12591	20.02	3850	3890	3825	5050	2725	3890	3857.86	1.74	0	-1398	3950	3920	3890	3860	3830	3935	3875	160	1160	500	2720	5	1	32089259	1232	10.35	0.53	12	0.04	371.00	7300.00	5730	20220831	-32.98	3685	20230726	4.21	5710	-32.75	20230203	3685	4.21	20230726	5730	-32.98	20220831	3685	4.21	20230726	3.71	N	061040	500	160 억		557596	N	N	27	N	00	N
39	20230825	110547	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3885	-5	5	-0.13	23187270	5992	9.53	3850	3890	3825	5050	2725	3890	3869.70	1.74	0	354	3950	3920	3890	3860	3830	3935	3875	160	1160	500	2720	5	1	32089259	1247	10.47	0.53	12	0.02	371.00	7300.00	5730	20220831	-32.20	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5730	-32.20	20220831	3685	5.43	20230726	3.71	N	061040	500	160 억		557596	N	N	27	N	00	N
40	20230825	100548	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3885	-5	5	-0.13	19675130	5085	8.08	3850	3890	3825	5050	2725	3890	3869.25	1.74	0	332	3950	3920	3890	3860	3830	3935	3875	160	1160	500	2720	5	1	32089259	1247	10.47	0.53	12	0.02	371.00	7300.00	5730	20220831	-32.20	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5730	-32.20	20220831	3685	5.43	20230726	3.71	N	061040	500	160 억		557596	N	N	27	N	00	N
41	20230825	090546	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3850	-40	5	-1.03	7086960	1843	2.93	3850	3850	3825	5050	2725	3890	3845.34	1.74	0	92	3950	3920	3890	3860	3830	3935	3875	160	1160	500	2720	5	1	32089259	1235	10.38	0.53	12	0.01	371.00	7300.00	5730	20220831	-32.81	3685	20230726	4.48	5710	-32.57	20230203	3685	4.48	20230726	5730	-32.81	20220831	3685	4.48	20230726	3.71	N	061040	500	160 억		557596	N	N	27	N	00	N
42	20230824	160542	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	20	2	0.52	241839165	62287	92.91	3875	3920	3860	5030	2710	3870	3882.62	1.74	0	-2170	4006	3937	3831	3762	3656	3972	3797	160	1160	500	2700	5	1	32089259	1248	10.49	0.53	12	0.19	371.00	7300.00	5730	20220831	-32.11	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5730	-32.11	20220831	3685	5.56	20230726	3.74	N	061040	500	160 억		559772	N	N	27	N	00	N
43	20230824	150541	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3885	15	2	0.39	198563075	51144	76.29	3875	3920	3860	5030	2710	3870	3882.43	1.74	0	-1666	4006	3937	3831	3762	3656	3972	3797	160	1160	500	2700	5	1	32089259	1247	10.47	0.53	12	0.16	371.00	7300.00	5730	20220831	-32.20	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5730	-32.20	20220831	3685	5.43	20230726	3.74	N	061040	500	160 억		559772	N	N	37	N	00	N
44	20230824	140542	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	20	2	0.52	187582310	48318	72.07	3875	3920	3860	5030	2710	3870	3882.24	1.74	0	-1894	4006	3937	3831	3762	3656	3972	3797	160	1160	500	2700	5	1	32089259	1248	10.49	0.53	12	0.15	371.00	7300.00	5730	20220831	-32.11	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5730	-32.11	20220831	3685	5.56	20230726	3.74	N	061040	500	160 억		559772	N	N	37	N	00	N
45	20230824	130547	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3895	25	2	0.65	180907685	46603	69.52	3875	3920	3860	5030	2710	3870	3881.89	1.74	0	-1824	4006	3937	3831	3762	3656	3972	3797	160	1160	500	2700	5	1	32089259	1250	10.50	0.53	12	0.15	371.00	7300.00	5730	20220831	-32.02	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5730	-32.02	20220831	3685	5.70	20230726	3.74	N	061040	500	160 억		559772	N	N	37	N	00	N
46	20230824	120545	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	20	2	0.52	166140185	42808	63.86	3875	3920	3860	5030	2710	3870	3881.05	1.74	0	-1681	4006	3937	3831	3762	3656	3972	3797	160	1160	500	2700	5	1	32089259	1248	10.49	0.53	12	0.13	371.00	7300.00	5730	20220831	-32.11	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5730	-32.11	20220831	3685	5.56	20230726	3.74	N	061040	500	160 억		559772	N	N	37	N	00	N
47	20230824	110544	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3860	-10	5	-0.26	133579520	34434	51.36	3875	3920	3860	5030	2710	3870	3879.29	1.74	0	2264	4006	3937	3831	3762	3656	3972	3797	160	1160	500	2700	5	1	32089259	1239	10.40	0.53	12	0.11	371.00	7300.00	5730	20220831	-32.64	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5730	-32.64	20220831	3685	4.75	20230726	3.74	N	061040	500	160 억		559772	N	N	37	N	00	N
48	20230824	100542	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3895	25	2	0.65	57378345	14742	21.99	3875	3920	3870	5030	2710	3870	3892.17	1.74	0	-533	4006	3937	3831	3762	3656	3972	3797	160	1160	500	2700	5	1	32089259	1250	10.50	0.53	12	0.05	371.00	7300.00	5730	20220831	-32.02	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5730	-32.02	20220831	3685	5.70	20230726	3.74	N	061040	500	160 억		559772	N	N	37	N	00	N
49	20230824	090544	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3885	15	2	0.39	13393520	3424	5.11	3875	3920	3875	5030	2710	3870	3911.66	1.74	0	12	4006	3937	3831	3762	3656	3972	3797	160	1160	500	2700	5	1	32089259	1247	10.47	0.53	12	0.01	371.00	7300.00	5730	20220831	-32.20	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5730	-32.20	20220831	3685	5.43	20230726	3.74	N	061040	500	160 억		559772	N	N	37	N	00	N
50	20230823	160539	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3870	65	2	1.71	251024690	65851	73.62	3745	3900	3725	4945	2665	3805	3811.86	1.71	0	9826	3981	3892	3831	3742	3681	3862	3712	160	1140	500	2660	5	1	32089259	1242	10.43	0.53	12	0.21	371.00	7300.00	5730	20220831	-32.46	3685	20230726	5.02	5710	-32.22	20230203	3685	5.02	20230726	5730	-32.46	20220831	3685	5.02	20230726	3.75	N	061040	500	160 억		549933	N	N	37	N	00	N
51	20230823	150542	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3860	55	2	1.45	205143800	53977	60.35	3745	3900	3725	4945	2665	3805	3800.58	1.71	0	9700	3981	3892	3831	3742	3681	3862	3712	160	1140	500	2660	5	1	32089259	1239	10.40	0.53	12	0.17	371.00	7300.00	5730	20220831	-32.64	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5730	-32.64	20220831	3685	4.75	20230726	3.75	N	061040	500	160 억		549933	N	N	1	N	00	N
52	20230823	140545	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3850	45	2	1.18	181035445	47719	53.35	3745	3900	3725	4945	2665	3805	3793.78	1.71	0	9552	3981	3892	3831	3742	3681	3862	3712	160	1140	500	2660	5	1	32089259	1235	10.38	0.53	12	0.15	371.00	7300.00	5730	20220831	-32.81	3685	20230726	4.48	5710	-32.57	20230203	3685	4.48	20230726	5730	-32.81	20220831	3685	4.48	20230726	3.75	N	061040	500	160 억		549933	N	N	1	N	00	N
53	20230823	130540	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3845	40	2	1.05	163498365	43165	48.26	3745	3900	3725	4945	2665	3805	3787.75	1.71	0	9620	3981	3892	3831	3742	3681	3862	3712	160	1140	500	2660	5	1	32089259	1234	10.36	0.53	12	0.13	371.00	7300.00	5730	20220831	-32.90	3685	20230726	4.34	5710	-32.66	20230203	3685	4.34	20230726	5730	-32.90	20220831	3685	4.34	20230726	3.75	N	061040	500	160 억		549933	N	N	1	N	00	N
54	20230823	120545	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3865	60	2	1.58	157832035	41692	46.61	3745	3900	3725	4945	2665	3805	3785.67	1.71	0	9836	3981	3892	3831	3742	3681	3862	3712	160	1140	500	2660	5	1	32089259	1240	10.42	0.53	12	0.13	371.00	7300.00	5730	20220831	-32.55	3685	20230726	4.88	5710	-32.31	20230203	3685	4.88	20230726	5730	-32.55	20220831	3685	4.88	20230726	3.75	N	061040	500	160 억		549933	N	N	1	N	00	N
55	20230823	110542	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3885	80	2	2.10	146432765	38741	43.31	3745	3900	3725	4945	2665	3805	3779.79	1.71	0	10502	3981	3892	3831	3742	3681	3862	3712	160	1140	500	2660	5	1	32089259	1247	10.47	0.53	12	0.12	371.00	7300.00	5730	20220831	-32.20	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5730	-32.20	20220831	3685	5.43	20230726	3.75	N	061040	500	160 억		549933	N	N	1	N	00	N
56	20230823	100540	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3830	25	2	0.66	120972800	32158	35.95	3745	3830	3725	4945	2665	3805	3761.83	1.71	0	9279	3981	3892	3831	3742	3681	3862	3712	160	1140	500	2660	5	1	32089259	1229	10.32	0.52	12	0.10	371.00	7300.00	5730	20220831	-33.16	3685	20230726	3.93	5710	-32.92	20230203	3685	3.93	20230726	5730	-33.16	20220831	3685	3.93	20230726	3.75	N	061040	500	160 억		549933	N	N	1	N	00	N
57	20230823	090546	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3745	-60	5	-1.58	55684450	14867	16.62	3745	3800	3725	4945	2665	3805	3745.51	1.71	0	-258	3981	3892	3831	3742	3681	3862	3712	160	1140	500	2660	5	1	32089259	1202	10.09	0.51	12	0.05	371.00	7300.00	5730	20220831	-34.64	3685	20230726	1.63	5710	-34.41	20230203	3685	1.63	20230726	5730	-34.64	20220831	3685	1.63	20230726	3.75	N	061040	500	160 억		549933	N	N	1	N	00	N
58	20230822	160538	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3805	-80	5	-2.06	340050345	89290	220.02	3920	3920	3770	5050	2720	3885	3808.40	1.73	0	-3801	3978	3931	3898	3851	3818	3955	3875	160	1165	500	2710	5	1	32089259	1221	10.26	0.52	12	0.28	371.00	7300.00	5730	20220831	-33.60	3685	20230726	3.26	5710	-33.36	20230203	3685	3.26	20230726	5730	-33.60	20220831	3685	3.26	20230726	3.81	N	061040	500	160 억		553741	N	N	1	N	00	N
59	20230822	150539	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3785	-100	5	-2.57	309453460	81239	200.18	3920	3920	3770	5050	2720	3885	3809.17	1.73	0	-1181	3978	3931	3898	3851	3818	3955	3875	160	1165	500	2710	5	1	32089259	1215	10.20	0.52	12	0.25	371.00	7300.00	5730	20220831	-33.94	3685	20230726	2.71	5710	-33.71	20230203	3685	2.71	20230726	5730	-33.94	20220831	3685	2.71	20230726	3.81	N	061040	500	160 억		553741	N	N	47	N	00	N
60	20230822	140543	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3780	-105	5	-2.70	250091245	65558	161.54	3920	3920	3775	5050	2720	3885	3814.81	1.73	0	963	3978	3931	3898	3851	3818	3955	3875	160	1165	500	2710	5	1	32089259	1213	10.19	0.52	12	0.20	371.00	7300.00	5730	20220831	-34.03	3685	20230726	2.58	5710	-33.80	20230203	3685	2.58	20230726	5730	-34.03	20220831	3685	2.58	20230726	3.81	N	061040	500	160 억		553741	N	N	47	N	00	N
61	20230822	130538	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3800	-85	5	-2.19	212744140	55692	137.23	3920	3920	3775	5050	2720	3885	3820.01	1.73	0	3132	3978	3931	3898	3851	3818	3955	3875	160	1165	500	2710	5	1	32089259	1219	10.24	0.52	12	0.17	371.00	7300.00	5730	20220831	-33.68	3685	20230726	3.12	5710	-33.45	20230203	3685	3.12	20230726	5730	-33.68	20220831	3685	3.12	20230726	3.81	N	061040	500	160 억		553741	N	N	47	N	00	N
62	20230822	120529	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3815	-70	5	-1.80	181217555	47397	116.79	3920	3920	3775	5050	2720	3885	3823.40	1.73	0	2672	3978	3931	3898	3851	3818	3955	3875	160	1165	500	2710	5	1	32089259	1224	10.28	0.52	12	0.15	371.00	7300.00	5730	20220831	-33.42	3685	20230726	3.53	5710	-33.19	20230203	3685	3.53	20230726	5730	-33.42	20220831	3685	3.53	20230726	3.81	N	061040	500	160 억		553741	N	N	47	N	00	N
63	20230822	110536	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3840	-45	5	-1.16	74121440	19253	47.44	3920	3920	3830	5050	2720	3885	3849.86	1.73	0	-3884	3978	3931	3898	3851	3818	3955	3875	160	1165	500	2710	5	1	32089259	1232	10.35	0.53	12	0.06	371.00	7300.00	5730	20220831	-32.98	3685	20230726	4.21	5710	-32.75	20230203	3685	4.21	20230726	5730	-32.98	20220831	3685	4.21	20230726	3.81	N	061040	500	160 억		553741	N	N	47	N	00	N
64	20230822	100534	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3850	-35	5	-0.90	46413830	12031	29.65	3920	3920	3845	5050	2720	3885	3857.85	1.73	0	-3729	3978	3931	3898	3851	3818	3955	3875	160	1165	500	2710	5	1	32089259	1235	10.38	0.53	12	0.04	371.00	7300.00	5730	20220831	-32.81	3685	20230726	4.48	5710	-32.57	20230203	3685	4.48	20230726	5730	-32.81	20220831	3685	4.48	20230726	3.81	N	061040	500	160 억		553741	N	N	47	N	00	N
65	20230822	090538	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3880	-5	5	-0.13	928520	238	0.59	3920	3920	3880	5050	2720	3885	3901.34	1.73	0	-131	3978	3931	3898	3851	3818	3955	3875	160	1165	500	2710	5	1	32089259	1245	10.46	0.53	12	0.00	371.00	7300.00	5730	20220831	-32.29	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5730	-32.29	20220831	3685	5.29	20230726	3.81	N	061040	500	160 억		553741	N	N	47	N	00	N
66	20230821	160536	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3885	-20	5	-0.51	155406785	40043	63.88	3865	3945	3865	5070	2735	3905	3881.00	1.73	0	-2474	3995	3950	3905	3860	3815	3927	3837	160	1165	500	2730	5	1	32089259	1247	10.47	0.53	12	0.12	371.00	7300.00	5730	20220831	-32.20	3685	20230726	5.43	5710	-31.96	20230203	3685	5.43	20230726	5730	-32.20	20220831	3685	5.43	20230726	3.82	N	061040	500	160 억		556222	N	N	47	N	00	N
67	20230821	150540	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3875	-30	5	-0.77	105186405	27082	43.20	3865	3945	3865	5070	2735	3905	3884.00	1.73	0	-820	3995	3950	3905	3860	3815	3927	3837	160	1165	500	2730	5	1	32089259	1243	10.44	0.53	12	0.08	371.00	7300.00	5730	20220831	-32.37	3685	20230726	5.16	5710	-32.14	20230203	3685	5.16	20230726	5730	-32.37	20220831	3685	5.16	20230726	3.82	N	061040	500	160 억		556222	N	N	1555	N	00	N
68	20230821	140539	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3895	-10	5	-0.26	69808615	17955	28.64	3865	3945	3865	5070	2735	3905	3887.98	1.73	0	-202	3995	3950	3905	3860	3815	3927	3837	160	1165	500	2730	5	1	32089259	1250	10.50	0.53	12	0.06	371.00	7300.00	5730	20220831	-32.02	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5730	-32.02	20220831	3685	5.70	20230726	3.82	N	061040	500	160 억		556222	N	N	1555	N	00	N
69	20230821	130542	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	-5	5	-0.13	49290045	12674	20.22	3865	3945	3865	5070	2735	3905	3889.07	1.73	0	261	3995	3950	3905	3860	3815	3927	3837	160	1165	500	2730	5	1	32089259	1251	10.51	0.53	12	0.04	371.00	7300.00	5730	20220831	-31.94	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5730	-31.94	20220831	3685	5.83	20230726	3.82	N	061040	500	160 억		556222	N	N	1555	N	00	N
70	20230821	120541	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3895	-10	5	-0.26	40600545	10437	16.65	3865	3945	3865	5070	2735	3905	3890.06	1.73	0	856	3995	3950	3905	3860	3815	3927	3837	160	1165	500	2730	5	1	32089259	1250	10.50	0.53	12	0.03	371.00	7300.00	5730	20220831	-32.02	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5730	-32.02	20220831	3685	5.70	20230726	3.82	N	061040	500	160 억		556222	N	N	1555	N	00	N
71	20230821	110537	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3905	0	3	0.00	38120180	9799	15.63	3865	3945	3865	5070	2735	3905	3890.21	1.73	0	1081	3995	3950	3905	3860	3815	3927	3837	160	1165	500	2730	5	1	32089259	1253	10.53	0.53	12	0.03	371.00	7300.00	5730	20220831	-31.85	3685	20230726	5.97	5710	-31.61	20230203	3685	5.97	20230726	5730	-31.85	20220831	3685	5.97	20230726	3.82	N	061040	500	160 억		556222	N	N	1555	N	00	N
72	20230821	100536	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3910	5	2	0.13	26001515	6689	10.67	3865	3945	3865	5070	2735	3905	3887.21	1.73	0	1227	3995	3950	3905	3860	3815	3927	3837	160	1165	500	2730	5	1	32089259	1255	10.54	0.54	12	0.02	371.00	7300.00	5730	20220831	-31.76	3685	20230726	6.11	5710	-31.52	20230203	3685	6.11	20230726	5730	-31.76	20220831	3685	6.11	20230726	3.82	N	061040	500	160 억		556222	N	N	1555	N	00	N
73	20230821	090543	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3880	-25	5	-0.64	11643345	3010	4.80	3865	3905	3865	5070	2735	3905	3868.22	1.73	0	94	3995	3950	3905	3860	3815	3927	3837	160	1165	500	2730	5	1	32089259	1245	10.46	0.53	12	0.01	371.00	7300.00	5730	20220831	-32.29	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5730	-32.29	20220831	3685	5.29	20230726	3.82	N	061040	500	160 억		556222	N	N	1555	N	00	N
74	20230818	160536	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3905	-10	5	-0.26	243519190	62537	89.75	3915	3950	3860	5080	2745	3915	3894.00	1.68	0	16599	4035	3975	3900	3840	3765	3937	3802	160	1167	500	2740	5	1	32089259	1253	10.53	0.53	12	0.19	371.00	7300.00	5730	20220831	-31.85	3685	20230726	5.97	5710	-31.61	20230203	3685	5.97	20230726	5730	-31.85	20220831	3685	5.97	20230726	3.79	N	061040	500	160 억		539628	N	N	1555	N	00	N
75	20230818	150531	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3925	10	2	0.26	146423710	37539	53.88	3915	3950	3860	5080	2745	3915	3900.58	1.68	0	9145	4035	3975	3900	3840	3765	3937	3802	160	1167	500	2740	5	1	32089259	1260	10.58	0.54	12	0.12	371.00	7300.00	5730	20220831	-31.50	3685	20230726	6.51	5710	-31.26	20230203	3685	6.51	20230726	5730	-31.50	20220831	3685	6.51	20230726	3.79	N	061040	500	160 억		539628	N	N	50	N	00	N
76	20230818	140536	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3915	0	3	0.00	135743180	34816	49.97	3915	3950	3860	5080	2745	3915	3898.87	1.68	0	8775	4035	3975	3900	3840	3765	3937	3802	160	1167	500	2740	5	1	32089259	1256	10.55	0.54	12	0.11	371.00	7300.00	5730	20220831	-31.68	3685	20230726	6.24	5710	-31.44	20230203	3685	6.24	20230726	5730	-31.68	20220831	3685	6.24	20230726	3.79	N	061040	500	160 억		539628	N	N	50	N	00	N
77	20230818	130532	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3935	20	2	0.51	121670910	31224	44.81	3915	3950	3860	5080	2745	3915	3896.71	1.68	0	7878	4035	3975	3900	3840	3765	3937	3802	160	1167	500	2740	5	1	32089259	1263	10.61	0.54	12	0.10	371.00	7300.00	5730	20220831	-31.33	3685	20230726	6.78	5710	-31.09	20230203	3685	6.78	20230726	5730	-31.33	20220831	3685	6.78	20230726	3.79	N	061040	500	160 억		539628	N	N	50	N	00	N
78	20230818	120542	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3925	10	2	0.26	105987535	27230	39.08	3915	3950	3860	5080	2745	3915	3892.31	1.68	0	7878	4035	3975	3900	3840	3765	3937	3802	160	1167	500	2740	5	1	32089259	1260	10.58	0.54	12	0.08	371.00	7300.00	5730	20220831	-31.50	3685	20230726	6.51	5710	-31.26	20230203	3685	6.51	20230726	5730	-31.50	20220831	3685	6.51	20230726	3.79	N	061040	500	160 억		539628	N	N	50	N	00	N
79	20230818	110535	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3940	25	2	0.64	100136420	25740	36.94	3915	3950	3860	5080	2745	3915	3890.30	1.68	0	8245	4035	3975	3900	3840	3765	3937	3802	160	1167	500	2740	5	1	32089259	1264	10.62	0.54	12	0.08	371.00	7300.00	5730	20220831	-31.24	3685	20230726	6.92	5710	-31.00	20230203	3685	6.92	20230726	5730	-31.24	20220831	3685	6.92	20230726	3.79	N	061040	500	160 억		539628	N	N	50	N	00	N
80	20230818	100536	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3865	-50	5	-1.28	27399885	7047	10.11	3915	3915	3860	5080	2745	3915	3888.16	1.68	0	437	4035	3975	3900	3840	3765	3937	3802	160	1167	500	2740	5	1	32089259	1240	10.42	0.53	12	0.02	371.00	7300.00	5730	20220831	-32.55	3685	20230726	4.88	5710	-32.31	20230203	3685	4.88	20230726	5730	-32.55	20220831	3685	4.88	20230726	3.79	N	061040	500	160 억		539628	N	N	50	N	00	N
81	20230818	090537	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3880	-35	5	-0.89	2686940	688	0.99	3915	3915	3875	5080	2745	3915	3905.44	1.68	0	-311	4035	3975	3900	3840	3765	3937	3802	160	1167	500	2740	5	1	32089259	1245	10.46	0.53	12	0.00	371.00	7300.00	5730	20220831	-32.29	3685	20230726	5.29	5710	-32.05	20230203	3685	5.29	20230726	5730	-32.29	20220831	3685	5.29	20230726	3.79	N	061040	500	160 억		539628	N	N	50	N	00	N
82	20230817	160536	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3915	-65	5	-1.63	269254785	69498	120.99	3960	3960	3825	5170	2790	3980	3873.95	1.67	0	2703	4113	4046	3983	3916	3853	4015	3885	160	1190	500	2780	5	1	32089259	1256	10.55	0.54	12	0.22	371.00	7300.00	5730	20220831	-31.68	3685	20230726	6.24	5710	-31.44	20230203	3685	6.24	20230726	5730	-31.68	20220831	3685	6.24	20230726	3.78	N	061040	500	160 억		536935	N	N	50	N	00	N
83	20230817	150541	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3920	-60	5	-1.51	230657125	59635	103.82	3960	3960	3825	5170	2790	3980	3867.81	1.67	0	2927	4113	4046	3983	3916	3853	4015	3885	160	1190	500	2780	5	1	32089259	1258	10.57	0.54	12	0.19	371.00	7300.00	5730	20220831	-31.59	3685	20230726	6.38	5710	-31.35	20230203	3685	6.38	20230726	5730	-31.59	20220831	3685	6.38	20230726	3.78	N	061040	500	160 억		536935	N	N	14	N	00	N
84	20230817	140536	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3910	-70	5	-1.76	215383495	55739	97.04	3960	3960	3825	5170	2790	3980	3864.14	1.67	0	2851	4113	4046	3983	3916	3853	4015	3885	160	1190	500	2780	5	1	32089259	1255	10.54	0.54	12	0.17	371.00	7300.00	5730	20220831	-31.76	3685	20230726	6.11	5710	-31.52	20230203	3685	6.11	20230726	5730	-31.76	20220831	3685	6.11	20230726	3.78	N	061040	500	160 억		536935	N	N	14	N	00	N
85	20230817	130533	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3905	-75	5	-1.88	204486490	52941	92.17	3960	3960	3825	5170	2790	3980	3862.54	1.67	0	2073	4113	4046	3983	3916	3853	4015	3885	160	1190	500	2780	5	1	32089259	1253	10.53	0.53	12	0.16	371.00	7300.00	5730	20220831	-31.85	3685	20230726	5.97	5710	-31.61	20230203	3685	5.97	20230726	5730	-31.85	20220831	3685	5.97	20230726	3.78	N	061040	500	160 억		536935	N	N	14	N	00	N
86	20230817	120535	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3860	-120	5	-3.02	192128155	49770	86.65	3960	3960	3825	5170	2790	3980	3860.32	1.67	0	1032	4113	4046	3983	3916	3853	4015	3885	160	1190	500	2780	5	1	32089259	1239	10.40	0.53	12	0.16	371.00	7300.00	5730	20220831	-32.64	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5730	-32.64	20220831	3685	4.75	20230726	3.78	N	061040	500	160 억		536935	N	N	14	N	00	N
87	20230817	110535	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3865	-115	5	-2.89	152491445	39484	68.74	3960	3960	3830	5170	2790	3980	3862.11	1.67	0	847	4113	4046	3983	3916	3853	4015	3885	160	1190	500	2780	5	1	32089259	1240	10.42	0.53	12	0.12	371.00	7300.00	5730	20220831	-32.55	3685	20230726	4.88	5710	-32.31	20230203	3685	4.88	20230726	5730	-32.55	20220831	3685	4.88	20230726	3.78	N	061040	500	160 억		536935	N	N	14	N	00	N
88	20230817	100533	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3860	-120	5	-3.02	108231650	27990	48.73	3960	3960	3840	5170	2790	3980	3866.80	1.67	0	2030	4113	4046	3983	3916	3853	4015	3885	160	1190	500	2780	5	1	32089259	1239	10.40	0.53	12	0.09	371.00	7300.00	5730	20220831	-32.64	3685	20230726	4.75	5710	-32.40	20230203	3685	4.75	20230726	5730	-32.64	20220831	3685	4.75	20230726	3.78	N	061040	500	160 억		536935	N	N	14	N	00	N
89	20230817	090533	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	-80	5	-2.01	5999120	1532	2.67	3960	3960	3900	5170	2790	3980	3915.87	1.67	0	-101	4113	4046	3983	3916	3853	4015	3885	160	1190	500	2780	5	1	32089259	1251	10.51	0.53	12	0.00	371.00	7300.00	5730	20220831	-31.94	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5730	-31.94	20220831	3685	5.83	20230726	3.78	N	061040	500	160 억		536935	N	N	14	N	00	N
90	20230816	160534	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3980	-135	5	-3.28	225668945	56785	163.08	4050	4050	3920	5340	2885	4115	3974.04	1.70	0	-7836	4178	4146	4098	4066	4018	4122	4042	160	1227	500	2880	5	1	32089259	1277	10.73	0.55	12	0.18	371.00	7300.00	5730	20220831	-30.54	3685	20230726	8.01	5710	-30.30	20230203	3685	8.01	20230726	5730	-30.54	20220831	3685	8.01	20230726	3.77	N	061040	500	160 억		544780	N	N	14	N	00	N
91	20230816	150534	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3960	-155	5	-3.77	196535450	49460	142.04	4050	4050	3920	5340	2885	4115	3973.62	1.70	0	-5199	4178	4146	4098	4066	4018	4122	4042	160	1227	500	2880	5	1	32089259	1271	10.67	0.54	12	0.15	371.00	7300.00	5730	20220831	-30.89	3685	20230726	7.46	5710	-30.65	20230203	3685	7.46	20230726	5730	-30.89	20220831	3685	7.46	20230726	3.77	N	061040	500	160 억		544780	N	N	58	N	00	N
92	20230816	140533	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3965	-150	5	-3.65	181882695	45758	131.41	4050	4050	3920	5340	2885	4115	3974.88	1.70	0	-5283	4178	4146	4098	4066	4018	4122	4042	160	1227	500	2880	5	1	32089259	1272	10.69	0.54	12	0.14	371.00	7300.00	5730	20220831	-30.80	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5730	-30.80	20220831	3685	7.60	20230726	3.77	N	061040	500	160 억		544780	N	N	58	N	00	N
93	20230816	130534	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3975	-140	5	-3.40	167455020	42112	120.94	4050	4050	3920	5340	2885	4115	3976.42	1.70	0	-5573	4178	4146	4098	4066	4018	4122	4042	160	1227	500	2880	5	1	32089259	1276	10.71	0.54	12	0.13	371.00	7300.00	5730	20220831	-30.63	3685	20230726	7.87	5710	-30.39	20230203	3685	7.87	20230726	5730	-30.63	20220831	3685	7.87	20230726	3.77	N	061040	500	160 억		544780	N	N	58	N	00	N
94	20230816	120540	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3950	-165	5	-4.01	144684880	36354	104.41	4050	4050	3920	5340	2885	4115	3979.89	1.70	0	-7658	4178	4146	4098	4066	4018	4122	4042	160	1227	500	2880	5	1	32089259	1268	10.65	0.54	12	0.11	371.00	7300.00	5730	20220831	-31.06	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5730	-31.06	20220831	3685	7.19	20230726	3.77	N	061040	500	160 억		544780	N	N	58	N	00	N
95	20230816	110537	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3985	-130	5	-3.16	122309570	30698	88.16	4050	4050	3920	5340	2885	4115	3984.28	1.70	0	-7411	4178	4146	4098	4066	4018	4122	4042	160	1227	500	2880	5	1	32089259	1279	10.74	0.55	12	0.10	371.00	7300.00	5730	20220831	-30.45	3685	20230726	8.14	5710	-30.21	20230203	3685	8.14	20230726	5730	-30.45	20220831	3685	8.14	20230726	3.77	N	061040	500	160 억		544780	N	N	58	N	00	N
96	20230816	100534	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3980	-135	5	-3.28	99866745	25035	71.90	4050	4050	3920	5340	2885	4115	3989.09	1.70	0	-7060	4178	4146	4098	4066	4018	4122	4042	160	1227	500	2880	5	1	32089259	1277	10.73	0.55	12	0.08	371.00	7300.00	5730	20220831	-30.54	3685	20230726	8.01	5710	-30.30	20230203	3685	8.01	20230726	5730	-30.54	20220831	3685	8.01	20230726	3.77	N	061040	500	160 억		544780	N	N	58	N	00	N
97	20230816	090532	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4020	-95	5	-2.31	20399360	5065	14.55	4050	4050	3985	5340	2885	4115	4027.51	1.70	0	-876	4178	4146	4098	4066	4018	4122	4042	160	1227	500	2880	5	1	32089259	1290	10.84	0.55	12	0.02	371.00	7300.00	5730	20220831	-29.84	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5730	-29.84	20220831	3685	9.09	20230726	3.77	N	061040	500	160 억		544780	N	N	58	N	00	N
98	20230814	160528	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4115	-15	5	-0.36	133615035	32729	59.25	4130	4130	4050	5360	2895	4130	4082.40	1.71	0	-4815	4166	4147	4121	4102	4076	4152	4107	160	1232	500	2890	5	1	32089259	1320	11.09	0.56	12	0.10	371.00	7300.00	5730	20220831	-28.18	3685	20230726	11.67	5710	-27.93	20230203	3685	11.67	20230726	5730	-28.18	20220831	3685	11.67	20230726	3.83	N	061040	500	160 억		549603	N	N	58	N	00	N
99	20230814	150526	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4075	-55	5	-1.33	99961210	24530	44.41	4130	4130	4050	5360	2895	4130	4075.06	1.71	0	-3101	4166	4147	4121	4102	4076	4152	4107	160	1232	500	2890	5	1	32089259	1308	10.98	0.56	12	0.08	371.00	7300.00	5730	20220831	-28.88	3685	20230726	10.58	5710	-28.63	20230203	3685	10.58	20230726	5730	-28.88	20220831	3685	10.58	20230726	3.83	N	061040	500	160 억		549603	N	N	2	N	00	N
100	20230814	140527	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4070	-60	5	-1.45	65423080	16029	29.02	4130	4130	4065	5360	2895	4130	4081.54	1.71	0	-3200	4166	4147	4121	4102	4076	4152	4107	160	1232	500	2890	5	1	32089259	1306	10.97	0.56	12	0.05	371.00	7300.00	5730	20220831	-28.97	3685	20230726	10.45	5710	-28.72	20230203	3685	10.45	20230726	5730	-28.97	20220831	3685	10.45	20230726	3.83	N	061040	500	160 억		549603	N	N	2	N	00	N
101	20230814	130524	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4095	-35	5	-0.85	58204160	14258	25.81	4130	4130	4065	5360	2895	4130	4082.21	1.71	0	-3185	4166	4147	4121	4102	4076	4152	4107	160	1232	500	2890	5	1	32089259	1314	11.04	0.56	12	0.04	371.00	7300.00	5730	20220831	-28.53	3685	20230726	11.13	5710	-28.28	20230203	3685	11.13	20230726	5730	-28.53	20220831	3685	11.13	20230726	3.83	N	061040	500	160 억		549603	N	N	2	N	00	N
102	20230814	120524	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4080	-50	5	-1.21	52673095	12900	23.35	4130	4130	4065	5360	2895	4130	4083.19	1.71	0	-3337	4166	4147	4121	4102	4076	4152	4107	160	1232	500	2890	5	1	32089259	1309	11.00	0.56	12	0.04	371.00	7300.00	5730	20220831	-28.80	3685	20230726	10.72	5710	-28.55	20230203	3685	10.72	20230726	5730	-28.80	20220831	3685	10.72	20230726	3.83	N	061040	500	160 억		549603	N	N	2	N	00	N
103	20230814	110525	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4090	-40	5	-0.97	29654445	7264	13.15	4130	4130	4065	5360	2895	4130	4082.39	1.71	0	-2760	4166	4147	4121	4102	4076	4152	4107	160	1232	500	2890	5	1	32089259	1312	11.02	0.56	12	0.02	371.00	7300.00	5730	20220831	-28.62	3685	20230726	10.99	5710	-28.37	20230203	3685	10.99	20230726	5730	-28.62	20220831	3685	10.99	20230726	3.83	N	061040	500	160 억		549603	N	N	2	N	00	N
104	20230814	100524	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4070	-60	5	-1.45	22883710	5603	10.14	4130	4130	4065	5360	2895	4130	4084.19	1.71	0	-3407	4166	4147	4121	4102	4076	4152	4107	160	1232	500	2890	5	1	32089259	1306	10.97	0.56	12	0.02	371.00	7300.00	5730	20220831	-28.97	3685	20230726	10.45	5710	-28.72	20230203	3685	10.45	20230726	5730	-28.97	20220831	3685	10.45	20230726	3.83	N	061040	500	160 억		549603	N	N	2	N	00	N
105	20230814	090524	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4085	-45	5	-1.09	3031395	737	1.33	4130	4130	4085	5360	2895	4130	4113.15	1.71	0	-584	4166	4147	4121	4102	4076	4152	4107	160	1232	500	2890	5	1	32089259	1311	11.01	0.56	12	0.00	371.00	7300.00	5730	20220831	-28.71	3685	20230726	10.85	5710	-28.46	20230203	3685	10.85	20230726	5730	-28.71	20220831	3685	10.85	20230726	3.83	N	061040	500	160 억		549603	N	N	2	N	00	N
106	20230811	160524	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4130	0	3	0.00	226151135	54951	59.60	4130	4140	4095	5360	2895	4130	4115.50	1.73	0	-6254	4240	4185	4075	4020	3910	4212	4047	160	1232	500	2890	5	1	32089259	1325	11.13	0.57	12	0.17	371.00	7300.00	5730	20220831	-27.92	3685	20230726	12.08	5710	-27.67	20230203	3685	12.08	20230726	5730	-27.92	20220831	3685	12.08	20230726	3.86	N	061040	500	160 억		555767	N	N	2	N	00	N
107	20230811	150521	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4120	-10	5	-0.24	179534935	43655	47.35	4130	4140	4095	5360	2895	4130	4112.58	1.73	0	-4156	4240	4185	4075	4020	3910	4212	4047	160	1232	500	2890	5	1	32089259	1322	11.11	0.56	12	0.14	371.00	7300.00	5730	20220831	-28.10	3685	20230726	11.80	5710	-27.85	20230203	3685	11.80	20230726	5730	-28.10	20220831	3685	11.80	20230726	3.86	N	061040	500	160 억		555767	N	N	0	N	00	N
108	20230811	140522	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4120	-10	5	-0.24	167447935	40711	44.15	4130	4140	4095	5360	2895	4130	4113.08	1.73	0	-4076	4240	4185	4075	4020	3910	4212	4047	160	1232	500	2890	5	1	32089259	1322	11.11	0.56	12	0.13	371.00	7300.00	5730	20220831	-28.10	3685	20230726	11.80	5710	-27.85	20230203	3685	11.80	20230726	5730	-28.10	20220831	3685	11.80	20230726	3.86	N	061040	500	160 억		555767	N	N	0	N	00	N
109	20230811	130519	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4110	-20	5	-0.48	126555010	30764	33.37	4130	4140	4095	5360	2895	4130	4113.73	1.73	0	-3052	4240	4185	4075	4020	3910	4212	4047	160	1232	500	2890	5	1	32089259	1319	11.08	0.56	12	0.10	371.00	7300.00	5730	20220831	-28.27	3685	20230726	11.53	5710	-28.02	20230203	3685	11.53	20230726	5730	-28.27	20220831	3685	11.53	20230726	3.86	N	061040	500	160 억		555767	N	N	0	N	00	N
110	20230811	120517	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4105	-25	5	-0.61	109439050	26600	28.85	4130	4140	4095	5360	2895	4130	4114.24	1.73	0	-2619	4240	4185	4075	4020	3910	4212	4047	160	1232	500	2890	5	1	32089259	1317	11.06	0.56	12	0.08	371.00	7300.00	5730	20220831	-28.36	3685	20230726	11.40	5710	-28.11	20230203	3685	11.40	20230726	5730	-28.36	20220831	3685	11.40	20230726	3.86	N	061040	500	160 억		555767	N	N	0	N	00	N
111	20230811	110516	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4110	-20	5	-0.48	94587385	22979	24.92	4130	4140	4095	5360	2895	4130	4116.24	1.73	0	-2355	4240	4185	4075	4020	3910	4212	4047	160	1232	500	2890	5	1	32089259	1319	11.08	0.56	12	0.07	371.00	7300.00	5730	20220831	-28.27	3685	20230726	11.53	5710	-28.02	20230203	3685	11.53	20230726	5730	-28.27	20220831	3685	11.53	20230726	3.86	N	061040	500	160 억		555767	N	N	0	N	00	N
112	20230811	100514	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4125	-5	5	-0.12	81064285	19691	21.36	4130	4140	4095	5360	2895	4130	4116.81	1.73	0	-1766	4240	4185	4075	4020	3910	4212	4047	160	1232	500	2890	5	1	32089259	1324	11.12	0.57	12	0.06	371.00	7300.00	5730	20220831	-28.01	3685	20230726	11.94	5710	-27.76	20230203	3685	11.94	20230726	5730	-28.01	20220831	3685	11.94	20230726	3.86	N	061040	500	160 억		555767	N	N	0	N	00	N
113	20230811	090520	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4125	-5	5	-0.12	8360105	2031	2.20	4130	4130	4100	5360	2895	4130	4116.11	1.73	0	-310	4240	4185	4075	4020	3910	4212	4047	160	1232	500	2890	5	1	32089259	1324	11.12	0.57	12	0.01	371.00	7300.00	5730	20220831	-28.01	3685	20230726	11.94	5710	-27.76	20230203	3685	11.94	20230726	5730	-28.01	20220831	3685	11.94	20230726	3.86	N	061040	500	160 억		555767	N	N	0	N	00	N
114	20230810	160517	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4130	135	2	3.38	371987805	91820	171.16	3995	4130	3965	5190	2800	3995	4050.87	1.65	0	24004	4111	4052	3966	3907	3821	4082	3937	160	1195	500	2790	5	1	32089259	1325	11.13	0.57	12	0.29	371.00	7300.00	5730	20220809	-27.92	3685	20230726	12.08	5710	-27.67	20230203	3685	12.08	20230726	5730	-27.92	20220831	3685	12.08	20230726	3.86	N	061040	500	160 억		530540	N	N	871	N	00	N
115	20230810	150514	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4080	85	2	2.13	258127040	64089	119.47	3995	4085	3965	5190	2800	3995	4027.63	1.65	0	23527	4111	4052	3966	3907	3821	4082	3937	160	1195	500	2790	5	1	32089259	1309	11.00	0.56	12	0.20	371.00	7300.00	5730	20220809	-28.80	3685	20230726	10.72	5710	-28.55	20230203	3685	10.72	20230726	5730	-28.80	20220831	3685	10.72	20230726	3.86	N	061040	500	160 억		530540	N	N	871	N	00	N
116	20230810	140513	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4020	25	2	0.63	127557410	31866	59.40	3995	4040	3965	5190	2800	3995	4002.93	1.65	0	4281	4111	4052	3966	3907	3821	4082	3937	160	1195	500	2790	5	1	32089259	1290	10.84	0.55	12	0.10	371.00	7300.00	5730	20220809	-29.84	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5730	-29.84	20220831	3685	9.09	20230726	3.86	N	061040	500	160 억		530540	N	N	871	N	00	N
117	20230810	130509	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4000	5	2	0.13	98335335	24585	45.83	3995	4040	3965	5190	2800	3995	3999.81	1.65	0	2056	4111	4052	3966	3907	3821	4082	3937	160	1195	500	2790	5	1	32089259	1284	10.78	0.55	12	0.08	371.00	7300.00	5730	20220809	-30.19	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5730	-30.19	20220831	3685	8.55	20230726	3.86	N	061040	500	160 억		530540	N	N	871	N	00	N
118	20230810	120516	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4005	10	2	0.25	83539185	20885	38.93	3995	4040	3965	5190	2800	3995	3999.96	1.65	0	-216	4111	4052	3966	3907	3821	4082	3937	160	1195	500	2790	5	1	32089259	1285	10.80	0.55	12	0.07	371.00	7300.00	5730	20220809	-30.10	3685	20230726	8.68	5710	-29.86	20230203	3685	8.68	20230726	5730	-30.10	20220831	3685	8.68	20230726	3.86	N	061040	500	160 억		530540	N	N	871	N	00	N
119	20230810	110517	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4015	20	2	0.50	62550130	15641	29.16	3995	4040	3965	5190	2800	3995	3999.11	1.65	0	-1296	4111	4052	3966	3907	3821	4082	3937	160	1195	500	2790	5	1	32089259	1288	10.82	0.55	12	0.05	371.00	7300.00	5730	20220809	-29.93	3685	20230726	8.96	5710	-29.68	20230203	3685	8.96	20230726	5730	-29.93	20220831	3685	8.96	20230726	3.86	N	061040	500	160 억		530540	N	N	871	N	00	N
120	20230810	100516	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4005	10	2	0.25	36542620	9138	17.03	3995	4040	3975	5190	2800	3995	3998.97	1.65	0	-1941	4111	4052	3966	3907	3821	4082	3937	160	1195	500	2790	5	1	32089259	1285	10.80	0.55	12	0.03	371.00	7300.00	5730	20220809	-30.10	3685	20230726	8.68	5710	-29.86	20230203	3685	8.68	20230726	5730	-30.10	20220831	3685	8.68	20230726	3.86	N	061040	500	160 억		530540	N	N	871	N	00	N
121	20230810	090520	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3995	0	3	0.00	5115450	1280	2.39	3995	4020	3995	5190	2800	3995	3996.45	1.65	0	-197	4111	4052	3966	3907	3821	4082	3937	160	1195	500	2790	5	1	32089259	1282	10.77	0.55	12	0.00	371.00	7300.00	5730	20220809	-30.28	3685	20230726	8.41	5710	-30.04	20230203	3685	8.41	20230726	5730	-30.28	20220831	3685	8.41	20230726	3.86	N	061040	500	160 억		530540	N	N	871	N	00	N
122	20230809	160514	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3995	75	2	1.91	211289140	53401	93.39	3970	4025	3880	5090	2745	3920	3956.43	1.63	0	6869	3993	3956	3913	3876	3833	3975	3895	160	1172	500	2740	5	1	32089259	1282	10.77	0.55	12	0.17	371.00	7300.00	5840	20220808	-31.59	3685	20230726	8.41	5710	-30.04	20230203	3685	8.41	20230726	5730	-30.28	20220809	3685	8.41	20230726	3.86	N	061040	500	160 억		523222	N	N	871	N	00	N
123	20230809	150508	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3960	40	2	1.02	176562100	44701	78.17	3970	4025	3880	5090	2745	3920	3949.85	1.63	0	7909	3993	3956	3913	3876	3833	3975	3895	160	1172	500	2740	5	1	32089259	1271	10.67	0.54	12	0.14	371.00	7300.00	5840	20220808	-32.19	3685	20230726	7.46	5710	-30.65	20230203	3685	7.46	20230726	5730	-30.89	20220809	3685	7.46	20230726	3.86	N	061040	500	160 억		523222	N	N	0	N	00	N
124	20230809	140508	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3935	15	2	0.38	130144365	32907	57.55	3970	4025	3880	5090	2745	3920	3954.91	1.63	0	146	3993	3956	3913	3876	3833	3975	3895	160	1172	500	2740	5	1	32089259	1263	10.61	0.54	12	0.10	371.00	7300.00	5840	20220808	-32.62	3685	20230726	6.78	5710	-31.09	20230203	3685	6.78	20230726	5730	-31.33	20220809	3685	6.78	20230726	3.86	N	061040	500	160 억		523222	N	N	0	N	00	N
125	20230809	130518	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3950	30	2	0.77	98272145	24802	43.37	3970	4025	3880	5090	2745	3920	3962.27	1.63	0	-854	3993	3956	3913	3876	3833	3975	3895	160	1172	500	2740	5	1	32089259	1268	10.65	0.54	12	0.08	371.00	7300.00	5840	20220808	-32.36	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5730	-31.06	20220809	3685	7.19	20230726	3.86	N	061040	500	160 억		523222	N	N	0	N	00	N
126	20230809	120516	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3940	20	2	0.51	91776925	23159	40.50	3970	4025	3880	5090	2745	3920	3962.91	1.63	0	-916	3993	3956	3913	3876	3833	3975	3895	160	1172	500	2740	5	1	32089259	1264	10.62	0.54	12	0.07	371.00	7300.00	5840	20220808	-32.53	3685	20230726	6.92	5710	-31.00	20230203	3685	6.92	20230726	5730	-31.24	20220809	3685	6.92	20230726	3.86	N	061040	500	160 억		523222	N	N	0	N	00	N
127	20230809	110514	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3950	30	2	0.77	80197540	20225	35.37	3970	4025	3880	5090	2745	3920	3965.27	1.63	0	-1037	3993	3956	3913	3876	3833	3975	3895	160	1172	500	2740	5	1	32089259	1268	10.65	0.54	12	0.06	371.00	7300.00	5840	20220808	-32.36	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5730	-31.06	20220809	3685	7.19	20230726	3.86	N	061040	500	160 억		523222	N	N	0	N	00	N
128	20230809	100508	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3975	55	2	1.40	76654895	19330	33.80	3970	4025	3880	5090	2745	3920	3965.59	1.63	0	-1067	3993	3956	3913	3876	3833	3975	3895	160	1172	500	2740	5	1	32089259	1276	10.71	0.54	12	0.06	371.00	7300.00	5840	20220808	-31.93	3685	20230726	7.87	5710	-30.39	20230203	3685	7.87	20230726	5730	-30.63	20220809	3685	7.87	20230726	3.86	N	061040	500	160 억		523222	N	N	0	N	00	N
129	20230809	090508	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	-20	5	-0.51	13467525	3406	5.96	3970	3970	3880	5090	2745	3920	3954.06	1.63	0	-669	3993	3956	3913	3876	3833	3975	3895	160	1172	500	2740	5	1	32089259	1251	10.51	0.53	12	0.01	371.00	7300.00	5840	20220808	-33.22	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5730	-31.94	20220809	3685	5.83	20230726	3.86	N	061040	500	160 억		523222	N	N	0	N	00	N
130	20230808	160519	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3920	-25	5	-0.63	219903570	56429	62.41	3900	3950	3870	5120	2765	3945	3896.92	1.66	0	-9822	4065	4005	3940	3880	3815	3972	3847	160	1177	500	2760	5	1	32089259	1258	10.57	0.54	12	0.18	371.00	7300.00	5840	20220808	-32.88	3685	20230726	6.38	5710	-31.35	20230203	3685	6.38	20230726	5840	-32.88	20220808	3685	6.38	20230726	3.85	N	061040	500	160 억		533044	N	N	696	N	00	N
131	20230808	150512	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3895	-50	5	-1.27	178928190	45963	50.84	3900	3950	3870	5120	2765	3945	3892.87	1.66	0	-9146	4065	4005	3940	3880	3815	3972	3847	160	1177	500	2760	5	1	32089259	1250	10.50	0.53	12	0.14	371.00	7300.00	5840	20220808	-33.30	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5840	-33.30	20220808	3685	5.70	20230726	3.85	N	061040	500	160 억		533044	N	N	696	N	00	N
132	20230808	140509	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3895	-50	5	-1.27	110440455	28323	31.33	3900	3950	3880	5120	2765	3945	3899.32	1.66	0	-6586	4065	4005	3940	3880	3815	3972	3847	160	1177	500	2760	5	1	32089259	1250	10.50	0.53	12	0.09	371.00	7300.00	5840	20220808	-33.30	3685	20230726	5.70	5710	-31.79	20230203	3685	5.70	20230726	5840	-33.30	20220808	3685	5.70	20230726	3.85	N	061040	500	160 억		533044	N	N	696	N	00	N
133	20230808	130504	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	-55	5	-1.39	103021060	26412	29.21	3900	3950	3880	5120	2765	3945	3900.54	1.66	0	-6478	4065	4005	3940	3880	3815	3972	3847	160	1177	500	2760	5	1	32089259	1248	10.49	0.53	12	0.08	371.00	7300.00	5840	20220808	-33.39	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5840	-33.39	20220808	3685	5.56	20230726	3.85	N	061040	500	160 억		533044	N	N	696	N	00	N
134	20230808	120509	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3890	-55	5	-1.39	92565865	23723	26.24	3900	3950	3890	5120	2765	3945	3901.95	1.66	0	-6456	4065	4005	3940	3880	3815	3972	3847	160	1177	500	2760	5	1	32089259	1248	10.49	0.53	12	0.07	371.00	7300.00	5840	20220808	-33.39	3685	20230726	5.56	5710	-31.87	20230203	3685	5.56	20230726	5840	-33.39	20220808	3685	5.56	20230726	3.85	N	061040	500	160 억		533044	N	N	696	N	00	N
135	20230808	110503	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	-45	5	-1.14	76697510	19647	21.73	3900	3950	3890	5120	2765	3945	3903.78	1.66	0	-5845	4065	4005	3940	3880	3815	3972	3847	160	1177	500	2760	5	1	32089259	1251	10.51	0.53	12	0.06	371.00	7300.00	5840	20220808	-33.22	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5840	-33.22	20220808	3685	5.83	20230726	3.85	N	061040	500	160 억		533044	N	N	696	N	00	N
136	20230808	100511	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3915	-30	5	-0.76	19361935	4955	5.48	3900	3950	3890	5120	2765	3945	3907.55	1.66	0	-501	4065	4005	3940	3880	3815	3972	3847	160	1177	500	2760	5	1	32089259	1256	10.55	0.54	12	0.02	371.00	7300.00	5840	20220808	-32.96	3685	20230726	6.24	5710	-31.44	20230203	3685	6.24	20230726	5840	-32.96	20220808	3685	6.24	20230726	3.85	N	061040	500	160 억		533044	N	N	696	N	00	N
137	20230808	090512	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3950	5	2	0.13	2919745	747	0.83	3900	3950	3900	5120	2765	3945	3908.63	1.66	0	-69	4065	4005	3940	3880	3815	3972	3847	160	1177	500	2760	5	1	32089259	1268	10.65	0.54	12	0.00	371.00	7300.00	5840	20220808	-32.36	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5840	-32.36	20220808	3685	7.19	20230726	3.85	N	061040	500	160 억		533044	N	N	696	N	00	N
138	20230807	160509	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3945	-55	5	-1.38	350419635	89587	132.69	4000	4000	3875	5200	2800	4000	3911.36	1.64	0	6987	4093	4046	4003	3956	3913	4045	3955	160	1200	500	2800	5	1	32089259	1266	10.63	0.54	12	0.28	371.00	7300.00	5840	20220808	-32.45	3685	20230726	7.06	5710	-30.91	20230203	3685	7.06	20230726	5840	-32.45	20220808	3685	7.06	20230726	3.85	N	061040	500	160 억		526065	N	N	666	N	00	N
139	20230807	150508	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	-100	5	-2.50	308803320	79001	117.01	4000	4000	3875	5200	2800	4000	3908.85	1.64	0	7127	4093	4046	4003	3956	3913	4045	3955	160	1200	500	2800	5	1	32089259	1251	10.51	0.53	12	0.25	371.00	7300.00	5840	20220808	-33.22	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5840	-33.22	20220808	3685	5.83	20230726	3.85	N	061040	500	160 억		526065	N	N	0	N	00	N
140	20230807	140510	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	-100	5	-2.50	256638825	65572	97.12	4000	4000	3880	5200	2800	4000	3913.85	1.64	0	6117	4093	4046	4003	3956	3913	4045	3955	160	1200	500	2800	5	1	32089259	1251	10.51	0.53	12	0.20	371.00	7300.00	5840	20220808	-33.22	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5840	-33.22	20220808	3685	5.83	20230726	3.85	N	061040	500	160 억		526065	N	N	0	N	00	N
141	20230807	130506	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3900	-100	5	-2.50	231698220	59165	87.63	4000	4000	3880	5200	2800	4000	3916.13	1.64	0	5461	4093	4046	4003	3956	3913	4045	3955	160	1200	500	2800	5	1	32089259	1251	10.51	0.53	12	0.18	371.00	7300.00	5840	20220808	-33.22	3685	20230726	5.83	5710	-31.70	20230203	3685	5.83	20230726	5840	-33.22	20220808	3685	5.83	20230726	3.85	N	061040	500	160 억		526065	N	N	0	N	00	N
142	20230807	120504	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3915	-85	5	-2.12	196125865	50048	74.13	4000	4000	3885	5200	2800	4000	3918.75	1.64	0	2957	4093	4046	4003	3956	3913	4045	3955	160	1200	500	2800	5	1	32089259	1256	10.55	0.54	12	0.16	371.00	7300.00	5840	20220808	-32.96	3685	20230726	6.24	5710	-31.44	20230203	3685	6.24	20230726	5840	-32.96	20220808	3685	6.24	20230726	3.85	N	061040	500	160 억		526065	N	N	0	N	00	N
143	20230807	110501	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3905	-95	5	-2.38	155622925	39658	58.74	4000	4000	3895	5200	2800	4000	3924.12	1.64	0	1311	4093	4046	4003	3956	3913	4045	3955	160	1200	500	2800	5	1	32089259	1253	10.53	0.53	12	0.12	371.00	7300.00	5840	20220808	-33.13	3685	20230726	5.97	5710	-31.61	20230203	3685	5.97	20230726	5840	-33.13	20220808	3685	5.97	20230726	3.85	N	061040	500	160 억		526065	N	N	0	N	00	N
144	20230807	100506	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3950	-50	5	-1.25	83922640	21318	31.57	4000	4000	3910	5200	2800	4000	3936.70	1.64	0	-1074	4093	4046	4003	3956	3913	4045	3955	160	1200	500	2800	5	1	32089259	1268	10.65	0.54	12	0.07	371.00	7300.00	5840	20220808	-32.36	3685	20230726	7.19	5710	-30.82	20230203	3685	7.19	20230726	5840	-32.36	20220808	3685	7.19	20230726	3.85	N	061040	500	160 억		526065	N	N	0	N	00	N
145	20230807	090506	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3980	-20	5	-0.50	11283005	2849	4.22	4000	4000	3950	5200	2800	4000	3960.31	1.64	0	-216	4093	4046	4003	3956	3913	4045	3955	160	1200	500	2800	5	1	32089259	1277	10.73	0.55	12	0.01	371.00	7300.00	5840	20220808	-31.85	3685	20230726	8.01	5710	-30.30	20230203	3685	8.01	20230726	5840	-31.85	20220808	3685	8.01	20230726	3.85	N	061040	500	160 억		526065	N	N	0	N	00	N
146	20230804	160501	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4000	-50	5	-1.23	267056425	66975	93.83	4000	4050	3960	5260	2835	4050	3987.35	1.64	0	1080	4136	4092	4036	3992	3936	4065	3965	160	1212	500	2830	5	1	32089259	1284	10.78	0.55	12	0.21	371.00	7300.00	5840	20220808	-31.51	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5840	-31.51	20220808	3685	8.55	20230726	3.86	N	061040	500	160 억		525107	N	N	62	N	00	N
147	20230804	150503	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3990	-60	5	-1.48	228500205	57332	80.32	4000	4050	3960	5260	2835	4050	3985.56	1.64	0	1206	4136	4092	4036	3992	3936	4065	3965	160	1212	500	2830	5	1	32089259	1280	10.75	0.55	12	0.18	371.00	7300.00	5840	20220808	-31.68	3685	20230726	8.28	5710	-30.12	20230203	3685	8.28	20230726	5840	-31.68	20220808	3685	8.28	20230726	3.86	N	061040	500	160 억		525107	N	N	62	N	00	N
148	20230804	140509	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3990	-60	5	-1.48	181936750	45611	63.90	4000	4050	3960	5260	2835	4050	3988.88	1.64	0	-3062	4136	4092	4036	3992	3936	4065	3965	160	1212	500	2830	5	1	32089259	1280	10.75	0.55	12	0.14	371.00	7300.00	5840	20220808	-31.68	3685	20230726	8.28	5710	-30.12	20230203	3685	8.28	20230726	5840	-31.68	20220808	3685	8.28	20230726	3.86	N	061040	500	160 억		525107	N	N	62	N	00	N
149	20230804	130501	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3995	-55	5	-1.36	163708655	41018	57.47	4000	4050	3965	5260	2835	4050	3991.14	1.64	0	-3078	4136	4092	4036	3992	3936	4065	3965	160	1212	500	2830	5	1	32089259	1282	10.77	0.55	12	0.13	371.00	7300.00	5840	20220808	-31.59	3685	20230726	8.41	5710	-30.04	20230203	3685	8.41	20230726	5840	-31.59	20220808	3685	8.41	20230726	3.86	N	061040	500	160 억		525107	N	N	62	N	00	N
150	20230804	120501	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3995	-55	5	-1.36	142848705	35771	50.11	4000	4050	3970	5260	2835	4050	3993.42	1.64	0	-1506	4136	4092	4036	3992	3936	4065	3965	160	1212	500	2830	5	1	32089259	1282	10.77	0.55	12	0.11	371.00	7300.00	5840	20220808	-31.59	3685	20230726	8.41	5710	-30.04	20230203	3685	8.41	20230726	5840	-31.59	20220808	3685	8.41	20230726	3.86	N	061040	500	160 억		525107	N	N	62	N	00	N
151	20230804	110504	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4000	-50	5	-1.23	108421665	27110	37.98	4000	4050	3975	5260	2835	4050	3999.32	1.64	0	236	4136	4092	4036	3992	3936	4065	3965	160	1212	500	2830	5	1	32089259	1284	10.78	0.55	12	0.08	371.00	7300.00	5840	20220808	-31.51	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5840	-31.51	20220808	3685	8.55	20230726	3.86	N	061040	500	160 억		525107	N	N	62	N	00	N
152	20230804	100458	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4000	-50	5	-1.23	88047120	22000	30.82	4000	4050	3985	5260	2835	4050	4002.14	1.64	0	511	4136	4092	4036	3992	3936	4065	3965	160	1212	500	2830	5	1	32089259	1284	10.78	0.55	12	0.07	371.00	7300.00	5840	20220808	-31.51	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5840	-31.51	20220808	3685	8.55	20230726	3.86	N	061040	500	160 억		525107	N	N	62	N	00	N
153	20230804	090457	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4035	-15	5	-0.37	18575385	4632	6.49	4000	4050	4000	5260	2835	4050	4010.23	1.64	0	-902	4136	4092	4036	3992	3936	4065	3965	160	1212	500	2830	5	1	32089259	1295	10.88	0.55	12	0.01	371.00	7300.00	5840	20220808	-30.91	3685	20230726	9.50	5710	-29.33	20230203	3685	9.50	20230726	5840	-30.91	20220808	3685	9.50	20230726	3.86	N	061040	500	160 억		525107	N	N	62	N	00	N
154	20230803	160459	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4050	-30	5	-0.74	280324345	69802	88.16	4080	4080	3980	5300	2860	4080	4015.66	1.66	0	-7307	4196	4137	4056	3997	3916	4167	4027	160	1220	500	2850	5	1	32089259	1300	10.92	0.55	12	0.22	371.00	7300.00	5840	20220808	-30.65	3685	20230726	9.91	5710	-29.07	20230203	3685	9.91	20230726	5840	-30.65	20220808	3685	9.91	20230726	3.87	N	061040	500	160 억		532328	N	N	62	N	00	N
155	20230803	150501	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4005	-75	5	-1.84	224136870	55874	70.57	4080	4080	3980	5300	2860	4080	4011.47	1.66	0	-7400	4196	4137	4056	3997	3916	4167	4027	160	1220	500	2850	5	1	32089259	1285	10.80	0.55	12	0.17	371.00	7300.00	5840	20220808	-31.42	3685	20230726	8.68	5710	-29.86	20230203	3685	8.68	20230726	5840	-31.42	20220808	3685	8.68	20230726	3.87	N	061040	500	160 억		532328	N	N	0	N	00	N
156	20230803	140456	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4020	-60	5	-1.47	219446355	54704	69.09	4080	4080	3980	5300	2860	4080	4011.52	1.66	0	-7300	4196	4137	4056	3997	3916	4167	4027	160	1220	500	2850	5	1	32089259	1290	10.84	0.55	12	0.17	371.00	7300.00	5840	20220808	-31.16	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5840	-31.16	20220808	3685	9.09	20230726	3.87	N	061040	500	160 억		532328	N	N	0	N	00	N
157	20230803	130501	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4000	-80	5	-1.96	191753150	47767	60.33	4080	4080	3980	5300	2860	4080	4014.34	1.66	0	-7628	4196	4137	4056	3997	3916	4167	4027	160	1220	500	2850	5	1	32089259	1284	10.78	0.55	12	0.15	371.00	7300.00	5840	20220808	-31.51	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5840	-31.51	20220808	3685	8.55	20230726	3.87	N	061040	500	160 억		532328	N	N	0	N	00	N
158	20230803	120501	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4010	-70	5	-1.72	171965225	42820	54.08	4080	4080	3980	5300	2860	4080	4016.00	1.66	0	-10339	4196	4137	4056	3997	3916	4167	4027	160	1220	500	2850	5	1	32089259	1287	10.81	0.55	12	0.13	371.00	7300.00	5840	20220808	-31.34	3685	20230726	8.82	5710	-29.77	20230203	3685	8.82	20230726	5840	-31.34	20220808	3685	8.82	20230726	3.87	N	061040	500	160 억		532328	N	N	0	N	00	N
159	20230803	110455	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3995	-85	5	-2.08	140689580	34992	44.20	4080	4080	3995	5300	2860	4080	4020.62	1.66	0	-10012	4196	4137	4056	3997	3916	4167	4027	160	1220	500	2850	5	1	32089259	1282	10.77	0.55	12	0.11	371.00	7300.00	5840	20220808	-31.59	3685	20230726	8.41	5710	-30.04	20230203	3685	8.41	20230726	5840	-31.59	20220808	3685	8.41	20230726	3.87	N	061040	500	160 억		532328	N	N	0	N	00	N
160	20230803	100455	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4020	-60	5	-1.47	64975115	16107	20.34	4080	4080	4020	5300	2860	4080	4033.97	1.66	0	-4138	4196	4137	4056	3997	3916	4167	4027	160	1220	500	2850	5	1	32089259	1290	10.84	0.55	12	0.05	371.00	7300.00	5840	20220808	-31.16	3685	20230726	9.09	5710	-29.60	20230203	3685	9.09	20230726	5840	-31.16	20220808	3685	9.09	20230726	3.87	N	061040	500	160 억		532328	N	N	0	N	00	N
161	20230803	090455	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4030	-50	5	-1.23	13225640	3271	4.13	4080	4080	4025	5300	2860	4080	4043.30	1.66	0	-3054	4196	4137	4056	3997	3916	4167	4027	160	1220	500	2850	5	1	32089259	1293	10.86	0.55	12	0.01	371.00	7300.00	5840	20220808	-30.99	3685	20230726	9.36	5710	-29.42	20230203	3685	9.36	20230726	5840	-30.99	20220808	3685	9.36	20230726	3.87	N	061040	500	160 억		532328	N	N	0	N	00	N
162	20230802	160458	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4080	85	2	2.13	306233070	75424	87.23	3980	4115	3975	5190	2800	3995	4060.00	1.68	0	-7323	4058	4026	3978	3946	3898	4002	3922	160	1195	500	2790	5	1	32089259	1309	11.00	0.56	12	0.24	371.00	7300.00	5840	20220808	-30.14	3685	20230726	10.72	5710	-28.55	20230203	3685	10.72	20230726	5840	-30.14	20220808	3685	10.72	20230726	3.90	N	061040	500	160 억		539748	N	N	835	N	00	N
163	20230802	150505	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4030	35	2	0.88	261778385	64507	74.60	3980	4115	3975	5190	2800	3995	4058.14	1.68	0	-6258	4058	4026	3978	3946	3898	4002	3922	160	1195	500	2790	5	1	32089259	1293	10.86	0.55	12	0.20	371.00	7300.00	5840	20220808	-30.99	3685	20230726	9.36	5710	-29.42	20230203	3685	9.36	20230726	5840	-30.99	20220808	3685	9.36	20230726	3.90	N	061040	500	160 억		539748	N	N	835	N	00	N
164	20230802	140459	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4035	40	2	1.00	224566435	55262	63.91	3980	4115	3975	5190	2800	3995	4063.67	1.68	0	-3245	4058	4026	3978	3946	3898	4002	3922	160	1195	500	2790	5	1	32089259	1295	10.88	0.55	12	0.17	371.00	7300.00	5840	20220808	-30.91	3685	20230726	9.50	5710	-29.33	20230203	3685	9.50	20230726	5840	-30.91	20220808	3685	9.50	20230726	3.90	N	061040	500	160 억		539748	N	N	835	N	00	N
165	20230802	130457	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4055	60	2	1.50	203021415	49930	57.74	3980	4115	3975	5190	2800	3995	4066.12	1.68	0	-2111	4058	4026	3978	3946	3898	4002	3922	160	1195	500	2790	5	1	32089259	1301	10.93	0.56	12	0.16	371.00	7300.00	5840	20220808	-30.57	3685	20230726	10.04	5710	-28.98	20230203	3685	10.04	20230726	5840	-30.57	20220808	3685	10.04	20230726	3.90	N	061040	500	160 억		539748	N	N	835	N	00	N
166	20230802	120453	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4065	70	2	1.75	184382385	45338	52.43	3980	4115	3975	5190	2800	3995	4066.84	1.68	0	1188	4058	4026	3978	3946	3898	4002	3922	160	1195	500	2790	5	1	32089259	1304	10.96	0.56	12	0.14	371.00	7300.00	5840	20220808	-30.39	3685	20230726	10.31	5710	-28.81	20230203	3685	10.31	20230726	5840	-30.39	20220808	3685	10.31	20230726	3.90	N	061040	500	160 억		539748	N	N	835	N	00	N
167	20230802	110451	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4080	85	2	2.13	174898355	43003	49.73	3980	4115	3975	5190	2800	3995	4067.12	1.68	0	2185	4058	4026	3978	3946	3898	4002	3922	160	1195	500	2790	5	1	32089259	1309	11.00	0.56	12	0.13	371.00	7300.00	5840	20220808	-30.14	3685	20230726	10.72	5710	-28.55	20230203	3685	10.72	20230726	5840	-30.14	20220808	3685	10.72	20230726	3.90	N	061040	500	160 억		539748	N	N	835	N	00	N
168	20230802	100453	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4050	55	2	1.38	53649675	13315	15.40	3980	4065	3975	5190	2800	3995	4029.27	1.68	0	2398	4058	4026	3978	3946	3898	4002	3922	160	1195	500	2790	5	1	32089259	1300	10.92	0.55	12	0.04	371.00	7300.00	5840	20220808	-30.65	3685	20230726	9.91	5710	-29.07	20230203	3685	9.91	20230726	5840	-30.65	20220808	3685	9.91	20230726	3.90	N	061040	500	160 억		539748	N	N	835	N	00	N
169	20230802	090454	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3980	-15	5	-0.38	1778780	447	0.52	3980	3980	3975	5190	2800	3995	3979.37	1.68	0	-51	4058	4026	3978	3946	3898	4002	3922	160	1195	500	2790	5	1	32089259	1277	10.73	0.55	12	0.00	371.00	7300.00	5840	20220808	-31.85	3685	20230726	8.01	5710	-30.30	20230203	3685	8.01	20230726	5840	-31.85	20220808	3685	8.01	20230726	3.90	N	061040	500	160 억		539748	N	N	835	N	00	N
170	20230801	160455	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3995	25	2	0.63	327564265	82518	68.43	4010	4010	3930	5160	2780	3970	3969.24	1.67	0	5196	4026	3997	3941	3912	3856	4012	3927	160	1190	500	2770	5	1	32089259	1282	10.77	0.55	12	0.26	371.00	7300.00	5840	20220808	-31.59	3685	20230726	8.41	5710	-30.04	20230203	3685	8.41	20230726	5840	-31.59	20220808	3685	8.41	20230726	3.89	N	061040	500	160 억		534559	N	N	747	N	00	N
171	20230801	150451	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3980	10	2	0.25	273416480	68956	57.19	4010	4010	3930	5160	2780	3970	3965.09	1.67	0	6390	4026	3997	3941	3912	3856	4012	3927	160	1190	500	2770	5	1	32089259	1277	10.73	0.55	12	0.21	371.00	7300.00	5840	20220808	-31.85	3685	20230726	8.01	5710	-30.30	20230203	3685	8.01	20230726	5840	-31.85	20220808	3685	8.01	20230726	3.89	N	061040	500	160 억		534559	N	N	45	N	00	N
172	20230801	140501	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3955	-15	5	-0.38	228282800	57580	47.75	4010	4010	3930	5160	2780	3970	3964.62	1.67	0	4803	4026	3997	3941	3912	3856	4012	3927	160	1190	500	2770	5	1	32089259	1269	10.66	0.54	12	0.18	371.00	7300.00	5840	20220808	-32.28	3685	20230726	7.33	5710	-30.74	20230203	3685	7.33	20230726	5840	-32.28	20220808	3685	7.33	20230726	3.89	N	061040	500	160 억		534559	N	N	45	N	00	N
173	20230801	130451	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3965	-5	5	-0.13	157619000	39654	32.89	4010	4010	3955	5160	2780	3970	3974.86	1.67	0	2978	4026	3997	3941	3912	3856	4012	3927	160	1190	500	2770	5	1	32089259	1272	10.69	0.54	12	0.12	371.00	7300.00	5840	20220808	-32.11	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5840	-32.11	20220808	3685	7.60	20230726	3.89	N	061040	500	160 억		534559	N	N	45	N	00	N
174	20230801	120451	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3970	0	3	0.00	131598630	33096	27.45	4010	4010	3955	5160	2780	3970	3976.27	1.67	0	4170	4026	3997	3941	3912	3856	4012	3927	160	1190	500	2770	5	1	32089259	1274	10.70	0.54	12	0.10	371.00	7300.00	5840	20220808	-32.02	3685	20230726	7.73	5710	-30.47	20230203	3685	7.73	20230726	5840	-32.02	20220808	3685	7.73	20230726	3.89	N	061040	500	160 억		534559	N	N	45	N	00	N
175	20230801	110449	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3965	-5	5	-0.13	110960065	27889	23.13	4010	4010	3955	5160	2780	3970	3978.63	1.67	0	3209	4026	3997	3941	3912	3856	4012	3927	160	1190	500	2770	5	1	32089259	1272	10.69	0.54	12	0.09	371.00	7300.00	5840	20220808	-32.11	3685	20230726	7.60	5710	-30.56	20230203	3685	7.60	20230726	5840	-32.11	20220808	3685	7.60	20230726	3.89	N	061040	500	160 억		534559	N	N	45	N	00	N
176	20230801	100454	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	3955	-15	5	-0.38	51789625	13006	10.79	4010	4010	3955	5160	2780	3970	3981.98	1.67	0	-1006	4026	3997	3941	3912	3856	4012	3927	160	1190	500	2770	5	1	32089259	1269	10.66	0.54	12	0.04	371.00	7300.00	5840	20220808	-32.28	3685	20230726	7.33	5710	-30.74	20230203	3685	7.33	20230726	5840	-32.28	20220808	3685	7.33	20230726	3.89	N	061040	500	160 억		534559	N	N	45	N	00	N
177	20230801	090448	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4000	30	2	0.76	5717600	1429	1.19	4010	4010	3985	5160	2780	3970	4001.12	1.67	0	-237	4026	3997	3941	3912	3856	4012	3927	160	1190	500	2770	5	1	32089259	1284	10.78	0.55	12	0.00	371.00	7300.00	5840	20220808	-31.51	3685	20230726	8.55	5710	-29.95	20230203	3685	8.55	20230726	5840	-31.51	20220808	3685	8.55	20230726	3.89	N	061040	500	160 억		534559	N	N	45	N	00	N