KissMeData/083640/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	160648	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	494	-8	5	-1.59	222674578	453983	166.29	484	500	484	652	352	502	490.46	1.14	0	28508	528	514	507	493	486	511	490	290	150	500	300	1	1	58035312	287	8.10	0.25	12	0.78	61.00	1953.00	1590	20221213	-68.93	484	20230927	2.07	1307	-62.20	20230210	484	2.07	20230927	1590	-68.93	20221213	484	2.07	20230927	2.29	N	083640	500	290 억		660231	N	N	0	N	00	N
3	20230927	150653	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	495	-7	5	-1.39	211852368	432090	158.27	484	500	484	652	352	502	490.30	1.14	0	23654	528	514	507	493	486	511	490	290	150	500	300	1	1	58035312	287	8.11	0.25	12	0.74	61.00	1953.00	1590	20221213	-68.87	484	20230927	2.27	1307	-62.13	20230210	484	2.27	20230927	1590	-68.87	20221213	484	2.27	20230927	2.29	N	083640	500	290 억		660231	N	N	0	N	00	N
4	20230927	140653	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	494	-8	5	-1.59	203216504	414636	151.87	484	500	484	652	352	502	490.11	1.14	0	20318	528	514	507	493	486	511	490	290	150	500	300	1	1	58035312	287	8.10	0.25	12	0.71	61.00	1953.00	1590	20221213	-68.93	484	20230927	2.07	1307	-62.20	20230210	484	2.07	20230927	1590	-68.93	20221213	484	2.07	20230927	2.29	N	083640	500	290 억		660231	N	N	0	N	00	N
5	20230927	130645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	494	-8	5	-1.59	192122048	392106	143.62	484	500	484	652	352	502	489.97	1.14	0	13737	528	514	507	493	486	511	490	290	150	500	300	1	1	58035312	287	8.10	0.25	12	0.68	61.00	1953.00	1590	20221213	-68.93	484	20230927	2.07	1307	-62.20	20230210	484	2.07	20230927	1590	-68.93	20221213	484	2.07	20230927	2.29	N	083640	500	290 억		660231	N	N	0	N	00	N
6	20230927	120644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	494	-8	5	-1.59	182893855	373345	136.75	484	500	484	652	352	502	489.88	1.14	0	14012	528	514	507	493	486	511	490	290	150	500	300	1	1	58035312	287	8.10	0.25	12	0.64	61.00	1953.00	1590	20221213	-68.93	484	20230927	2.07	1307	-62.20	20230210	484	2.07	20230927	1590	-68.93	20221213	484	2.07	20230927	2.29	N	083640	500	290 억		660231	N	N	0	N	00	N
7	20230927	110650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	498	-4	5	-0.80	142752764	292304	107.07	484	499	484	652	352	502	488.37	1.14	0	15715	528	514	507	493	486	511	490	290	150	500	300	1	1	58035312	289	8.16	0.25	12	0.50	61.00	1953.00	1590	20221213	-68.68	484	20230927	2.89	1307	-61.90	20230210	484	2.89	20230927	1590	-68.68	20221213	484	2.89	20230927	2.29	N	083640	500	290 억		660231	N	N	0	N	00	N
8	20230927	100646	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	490	-12	5	-2.39	118803473	243814	89.30	484	497	484	652	352	502	487.27	1.14	0	12819	528	514	507	493	486	511	490	290	150	500	300	1	1	58035312	284	8.03	0.25	12	0.42	61.00	1953.00	1590	20221213	-69.18	484	20230927	1.24	1307	-62.51	20230210	484	1.24	20230927	1590	-69.18	20221213	484	1.24	20230927	2.29	N	083640	500	290 억		660231	N	N	0	N	00	N
9	20230927	090656	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	487	-15	5	-2.99	60980076	125788	46.07	484	491	484	652	352	502	484.78	1.14	0	734	528	514	507	493	486	511	490	290	150	500	300	1	1	58035312	283	7.98	0.25	12	0.22	61.00	1953.00	1590	20221213	-69.37	484	20230927	0.62	1307	-62.74	20230210	484	0.62	20230927	1590	-69.37	20221213	484	0.62	20230927	2.29	N	083640	500	290 억		660231	N	N	0	N	00	N
10	20230926	160644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	502	-8	5	-1.57	119088523	236078	82.63	510	521	500	663	357	510	504.46	1.24	0	-60192	530	520	515	505	500	517	502	290	153	500	300	1	1	58035312	291	8.23	0.26	12	0.41	61.00	1953.00	1590	20221213	-68.43	500	20230926	0.40	1307	-61.59	20230210	500	0.40	20230926	1590	-68.43	20221213	500	0.40	20230926	2.38	N	083640	500	290 억		720423	N	N	0	N	00	N
11	20230926	150645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	503	-7	5	-1.37	110087259	218116	76.34	510	521	500	663	357	510	504.72	1.24	0	-60080	530	520	515	505	500	517	502	290	153	500	300	1	1	58035312	292	8.25	0.26	12	0.38	61.00	1953.00	1590	20221213	-68.36	500	20230926	0.60	1307	-61.51	20230210	500	0.60	20230926	1590	-68.36	20221213	500	0.60	20230926	2.38	N	083640	500	290 억		720423	N	N	0	N	00	N
12	20230926	140639	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	502	-8	5	-1.57	99175227	196350	68.72	510	521	500	663	357	510	505.09	1.24	0	-58018	530	520	515	505	500	517	502	290	153	500	300	1	1	58035312	291	8.23	0.26	12	0.34	61.00	1953.00	1590	20221213	-68.43	500	20230926	0.40	1307	-61.59	20230210	500	0.40	20230926	1590	-68.43	20221213	500	0.40	20230926	2.38	N	083640	500	290 억		720423	N	N	0	N	00	N
13	20230926	130643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	505	-5	5	-0.98	95093529	188222	65.88	510	521	500	663	357	510	505.22	1.24	0	-52461	530	520	515	505	500	517	502	290	153	500	300	1	1	58035312	293	8.28	0.26	12	0.32	61.00	1953.00	1590	20221213	-68.24	500	20230926	1.00	1307	-61.36	20230210	500	1.00	20230926	1590	-68.24	20221213	500	1.00	20230926	2.38	N	083640	500	290 억		720423	N	N	0	N	00	N
14	20230926	120644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	506	-4	5	-0.78	74195774	146708	51.35	510	521	500	663	357	510	505.74	1.24	0	-34007	530	520	515	505	500	517	502	290	153	500	300	1	1	58035312	294	8.30	0.26	12	0.25	61.00	1953.00	1590	20221213	-68.18	500	20230926	1.20	1307	-61.29	20230210	500	1.20	20230926	1590	-68.18	20221213	500	1.20	20230926	2.38	N	083640	500	290 억		720423	N	N	0	N	00	N
15	20230926	110644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	509	-1	5	-0.20	50409528	99459	34.81	510	521	504	663	357	510	506.84	1.24	0	-26334	530	520	515	505	500	517	502	290	153	500	300	1	1	58035312	295	8.34	0.26	12	0.17	61.00	1953.00	1590	20221213	-67.99	504	20230926	0.99	1307	-61.06	20230210	504	0.99	20230926	1590	-67.99	20221213	504	0.99	20230926	2.38	N	083640	500	290 억		720423	N	N	0	N	00	N
16	20230926	100643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	508	-2	5	-0.39	29315140	57731	20.21	510	521	504	663	357	510	507.79	1.24	0	-14496	530	520	515	505	500	517	502	290	153	500	300	1	1	58035312	295	8.33	0.26	12	0.10	61.00	1953.00	1590	20221213	-68.05	504	20230926	0.79	1307	-61.13	20230210	504	0.79	20230926	1590	-68.05	20221213	504	0.79	20230926	2.38	N	083640	500	290 억		720423	N	N	0	N	00	N
17	20230926	090643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	513	3	2	0.59	6879634	13476	4.72	510	521	505	663	357	510	510.51	1.24	0	-1456	530	520	515	505	500	517	502	290	153	500	300	1	1	58035312	298	8.41	0.26	12	0.02	61.00	1953.00	1590	20221213	-67.74	504	20230922	1.79	1307	-60.75	20230210	504	1.79	20230922	1590	-67.74	20221213	504	1.79	20230922	2.38	N	083640	500	290 억		720423	N	N	0	N	00	N
18	20230925	160643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	-4	5	-0.78	144760609	281033	76.63	514	525	510	668	360	514	515.10	1.28	0	-22977	534	524	514	504	494	529	509	290	154	500	300	1	1	58035312	296	8.36	0.26	12	0.48	61.00	1953.00	1590	20221213	-67.92	504	20230922	1.19	1307	-60.98	20230210	504	1.19	20230922	1590	-67.92	20221213	504	1.19	20230922	2.48	N	083640	500	290 억		743400	N	N	0	N	00	N
19	20230925	150646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	512	-2	5	-0.39	138098417	267978	73.07	514	525	510	668	360	514	515.34	1.28	0	-22977	534	524	514	504	494	529	509	290	154	500	300	1	1	58035312	297	8.39	0.26	12	0.46	61.00	1953.00	1590	20221213	-67.80	504	20230922	1.59	1307	-60.83	20230210	504	1.59	20230922	1590	-67.80	20221213	504	1.59	20230922	2.48	N	083640	500	290 억		743400	N	N	0	N	00	N
20	20230925	140634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	511	-3	5	-0.58	126992930	246242	67.15	514	525	510	668	360	514	515.72	1.28	0	-16691	534	524	514	504	494	529	509	290	154	500	300	1	1	58035312	297	8.38	0.26	12	0.42	61.00	1953.00	1590	20221213	-67.86	504	20230922	1.39	1307	-60.90	20230210	504	1.39	20230922	1590	-67.86	20221213	504	1.39	20230922	2.48	N	083640	500	290 억		743400	N	N	0	N	00	N
21	20230925	130639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	513	-1	5	-0.19	111805388	216556	59.05	514	525	511	668	360	514	516.29	1.28	0	-13649	534	524	514	504	494	529	509	290	154	500	300	1	1	58035312	298	8.41	0.26	12	0.37	61.00	1953.00	1590	20221213	-67.74	504	20230922	1.79	1307	-60.75	20230210	504	1.79	20230922	1590	-67.74	20221213	504	1.79	20230922	2.48	N	083640	500	290 억		743400	N	N	0	N	00	N
22	20230925	120644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	515	1	2	0.19	96065509	185902	50.69	514	525	511	668	360	514	516.75	1.28	0	-8424	534	524	514	504	494	529	509	290	154	500	300	1	1	58035312	299	8.44	0.26	12	0.32	61.00	1953.00	1590	20221213	-67.61	504	20230922	2.18	1307	-60.60	20230210	504	2.18	20230922	1590	-67.61	20221213	504	2.18	20230922	2.48	N	083640	500	290 억		743400	N	N	0	N	00	N
23	20230925	110639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	518	4	2	0.78	85950291	166240	45.33	514	525	511	668	360	514	517.03	1.28	0	-10361	534	524	514	504	494	529	509	290	154	500	300	1	1	58035312	301	8.49	0.27	12	0.29	61.00	1953.00	1590	20221213	-67.42	504	20230922	2.78	1307	-60.37	20230210	504	2.78	20230922	1590	-67.42	20221213	504	2.78	20230922	2.48	N	083640	500	290 억		743400	N	N	0	N	00	N
24	20230925	100642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	515	1	2	0.19	63566807	122786	33.48	514	525	511	668	360	514	517.71	1.28	0	418	534	524	514	504	494	529	509	290	154	500	300	1	1	58035312	299	8.44	0.26	12	0.21	61.00	1953.00	1590	20221213	-67.61	504	20230922	2.18	1307	-60.60	20230210	504	2.18	20230922	1590	-67.61	20221213	504	2.18	20230922	2.48	N	083640	500	290 억		743400	N	N	0	N	00	N
25	20230925	090639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	515	1	2	0.19	11616372	22600	6.16	514	515	511	668	360	514	514.00	1.28	0	-1931	534	524	514	504	494	529	509	290	154	500	300	1	1	58035312	299	8.44	0.26	12	0.04	61.00	1953.00	1590	20221213	-67.61	504	20230922	2.18	1307	-60.60	20230210	504	2.18	20230922	1590	-67.61	20221213	504	2.18	20230922	2.48	N	083640	500	290 억		743400	N	N	0	N	00	N
26	20230922	160702	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	514	1	2	0.19	186621112	365070	109.10	508	524	504	666	360	513	511.19	1.28	0	-1918	528	520	516	508	504	518	506	290	153	500	300	1	1	58035312	298	8.43	0.26	12	0.63	61.00	1953.00	1590	20221213	-67.67	504	20230922	1.98	1307	-60.67	20230210	504	1.98	20230922	1590	-67.67	20221213	504	1.98	20230922	2.48	N	083640	500	290 억		745318	N	N	0	N	00	N
27	20230922	150658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	508	-5	5	-0.97	173557244	339611	101.49	508	524	504	666	360	513	511.05	1.28	0	2779	528	520	516	508	504	518	506	290	153	500	300	1	1	58035312	295	8.33	0.26	12	0.59	61.00	1953.00	1590	20221213	-68.05	504	20230922	0.79	1307	-61.13	20230210	504	0.79	20230922	1590	-68.05	20221213	504	0.79	20230922	2.48	N	083640	500	290 억		745318	N	N	0	N	00	N
28	20230922	140659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	512	-1	5	-0.19	113112674	220861	66.00	508	524	504	666	360	513	512.14	1.28	0	4460	528	520	516	508	504	518	506	290	153	500	300	1	1	58035312	297	8.39	0.26	12	0.38	61.00	1953.00	1590	20221213	-67.80	504	20230922	1.59	1307	-60.83	20230210	504	1.59	20230922	1590	-67.80	20221213	504	1.59	20230922	2.48	N	083640	500	290 억		745318	N	N	0	N	00	N
29	20230922	130617	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	513	0	3	0.00	102175395	199489	59.62	508	524	504	666	360	513	512.19	1.28	0	4609	528	520	516	508	504	518	506	290	153	500	300	1	1	58035312	298	8.41	0.26	12	0.34	61.00	1953.00	1590	20221213	-67.74	504	20230922	1.79	1307	-60.75	20230210	504	1.79	20230922	1590	-67.74	20221213	504	1.79	20230922	2.48	N	083640	500	290 억		745318	N	N	0	N	00	N
30	20230922	120617	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	514	1	2	0.19	90069381	175927	52.58	508	524	504	666	360	513	511.97	1.28	0	4657	528	520	516	508	504	518	506	290	153	500	300	1	1	58035312	298	8.43	0.26	12	0.30	61.00	1953.00	1590	20221213	-67.67	504	20230922	1.98	1307	-60.67	20230210	504	1.98	20230922	1590	-67.67	20221213	504	1.98	20230922	2.48	N	083640	500	290 억		745318	N	N	0	N	00	N
31	20230922	110612	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	516	3	2	0.58	74775284	146529	43.79	508	521	504	666	360	513	510.31	1.28	0	2011	528	520	516	508	504	518	506	290	153	500	300	1	1	58035312	299	8.46	0.26	12	0.25	61.00	1953.00	1590	20221213	-67.55	504	20230922	2.38	1307	-60.52	20230210	504	2.38	20230922	1590	-67.55	20221213	504	2.38	20230922	2.48	N	083640	500	290 억		745318	N	N	0	N	00	N
32	20230922	100614	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	514	1	2	0.19	58894331	115727	34.58	508	519	504	666	360	513	508.91	1.28	0	1127	528	520	516	508	504	518	506	290	153	500	300	1	1	58035312	298	8.43	0.26	12	0.20	61.00	1953.00	1590	20221213	-67.67	504	20230922	1.98	1307	-60.67	20230210	504	1.98	20230922	1590	-67.67	20221213	504	1.98	20230922	2.48	N	083640	500	290 억		745318	N	N	0	N	00	N
33	20230922	090609	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	508	-5	5	-0.97	14665640	28945	8.65	508	512	505	666	360	513	506.67	1.28	0	-382	528	520	516	508	504	518	506	290	153	500	300	1	1	58035312	295	8.33	0.26	12	0.05	61.00	1953.00	1590	20221213	-68.05	505	20230922	0.59	1307	-61.13	20230210	505	0.59	20230922	1590	-68.05	20221213	505	0.59	20230922	2.48	N	083640	500	290 억		745318	N	N	0	N	00	N
34	20230921	160616	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	513	-12	5	-2.29	170306908	330698	189.96	524	524	512	682	368	525	515.11	1.36	0	-41742	535	529	526	520	517	528	519	290	157	500	310	1	1	58035312	298	8.41	0.26	12	0.57	61.00	1953.00	1590	20221213	-67.74	512	20230921	0.20	1307	-60.75	20230210	512	0.20	20230921	1590	-67.74	20221213	512	0.20	20230921	2.51	N	083640	500	290 억		787060	N	N	0	N	00	N
35	20230921	150606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	515	-10	5	-1.90	142298066	276117	158.61	524	524	512	682	368	525	515.35	1.36	0	-38421	535	529	526	520	517	528	519	290	157	500	310	1	1	58035312	299	8.44	0.26	12	0.48	61.00	1953.00	1590	20221213	-67.61	512	20230921	0.59	1307	-60.60	20230210	512	0.59	20230921	1590	-67.61	20221213	512	0.59	20230921	2.51	N	083640	500	290 억		787060	N	N	0	N	00	N
36	20230921	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	516	-9	5	-1.71	110160692	213534	122.66	524	524	513	682	368	525	515.89	1.36	0	-29844	535	529	526	520	517	528	519	290	157	500	310	1	1	58035312	299	8.46	0.26	12	0.37	61.00	1953.00	1590	20221213	-67.55	512	20230726	0.78	1307	-60.52	20230210	512	0.78	20230726	1590	-67.55	20221213	512	0.78	20230726	2.51	N	083640	500	290 억		787060	N	N	0	N	00	N
37	20230921	130606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	517	-8	5	-1.52	96875724	187735	107.84	524	524	513	682	368	525	516.02	1.36	0	-27993	535	529	526	520	517	528	519	290	157	500	310	1	1	58035312	300	8.48	0.26	12	0.32	61.00	1953.00	1590	20221213	-67.48	512	20230726	0.98	1307	-60.44	20230210	512	0.98	20230726	1590	-67.48	20221213	512	0.98	20230726	2.51	N	083640	500	290 억		787060	N	N	0	N	00	N
38	20230921	120601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	518	-7	5	-1.33	79989718	154972	89.02	524	524	513	682	368	525	516.16	1.36	0	-23154	535	529	526	520	517	528	519	290	157	500	310	1	1	58035312	301	8.49	0.27	12	0.27	61.00	1953.00	1590	20221213	-67.42	512	20230726	1.17	1307	-60.37	20230210	512	1.17	20230726	1590	-67.42	20221213	512	1.17	20230726	2.51	N	083640	500	290 억		787060	N	N	0	N	00	N
39	20230921	110616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	519	-6	5	-1.14	62904229	121780	69.95	524	524	513	682	368	525	516.54	1.36	0	-20233	535	529	526	520	517	528	519	290	157	500	310	1	1	58035312	301	8.51	0.27	12	0.21	61.00	1953.00	1590	20221213	-67.36	512	20230726	1.37	1307	-60.29	20230210	512	1.37	20230726	1590	-67.36	20221213	512	1.37	20230726	2.51	N	083640	500	290 억		787060	N	N	0	N	00	N
40	20230921	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	518	-7	5	-1.33	43794259	84796	48.71	524	524	513	682	368	525	516.47	1.36	0	-14558	535	529	526	520	517	528	519	290	157	500	310	1	1	58035312	301	8.49	0.27	12	0.15	61.00	1953.00	1590	20221213	-67.42	512	20230726	1.17	1307	-60.37	20230210	512	1.17	20230726	1590	-67.42	20221213	512	1.17	20230726	2.51	N	083640	500	290 억		787060	N	N	0	N	00	N
41	20230921	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	521	-4	5	-0.76	10103711	19539	11.22	524	524	515	682	368	525	517.10	1.36	0	-372	535	529	526	520	517	528	519	290	157	500	310	1	1	58035312	302	8.54	0.27	12	0.03	61.00	1953.00	1590	20221213	-67.23	512	20230726	1.76	1307	-60.14	20230210	512	1.76	20230726	1590	-67.23	20221213	512	1.76	20230726	2.51	N	083640	500	290 억		787060	N	N	0	N	00	N
42	20230920	160612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	525	-5	5	-0.94	91101382	173274	53.73	528	532	523	689	371	530	525.77	1.38	0	-13505	550	540	534	524	518	537	521	290	159	500	310	1	1	58035312	305	8.61	0.27	12	0.30	61.00	1953.00	1590	20221213	-66.98	512	20230726	2.54	1307	-59.83	20230210	512	2.54	20230726	1590	-66.98	20221213	512	2.54	20230726	2.67	N	083640	500	290 억		800500	N	N	0	N	00	N
43	20230920	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	524	-6	5	-1.13	85892770	163354	50.65	528	532	523	689	371	530	525.81	1.38	0	-13504	550	540	534	524	518	537	521	290	159	500	310	1	1	58035312	304	8.59	0.27	12	0.28	61.00	1953.00	1590	20221213	-67.04	512	20230726	2.34	1307	-59.91	20230210	512	2.34	20230726	1590	-67.04	20221213	512	2.34	20230726	2.67	N	083640	500	290 억		800500	N	N	0	N	00	N
44	20230920	140605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	525	-5	5	-0.94	75518294	143573	44.52	528	532	523	689	371	530	525.99	1.38	0	-11601	550	540	534	524	518	537	521	290	159	500	310	1	1	58035312	305	8.61	0.27	12	0.25	61.00	1953.00	1590	20221213	-66.98	512	20230726	2.54	1307	-59.83	20230210	512	2.54	20230726	1590	-66.98	20221213	512	2.54	20230726	2.67	N	083640	500	290 억		800500	N	N	0	N	00	N
45	20230920	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	526	-4	5	-0.75	68635081	130455	40.45	528	532	523	689	371	530	526.12	1.38	0	-10582	550	540	534	524	518	537	521	290	159	500	310	1	1	58035312	305	8.62	0.27	12	0.22	61.00	1953.00	1590	20221213	-66.92	512	20230726	2.73	1307	-59.76	20230210	512	2.73	20230726	1590	-66.92	20221213	512	2.73	20230726	2.67	N	083640	500	290 억		800500	N	N	0	N	00	N
46	20230920	120559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	524	-6	5	-1.13	62645634	119058	36.92	528	532	523	689	371	530	526.18	1.38	0	-9124	550	540	534	524	518	537	521	290	159	500	310	1	1	58035312	304	8.59	0.27	12	0.21	61.00	1953.00	1590	20221213	-67.04	512	20230726	2.34	1307	-59.91	20230210	512	2.34	20230726	1590	-67.04	20221213	512	2.34	20230726	2.67	N	083640	500	290 억		800500	N	N	0	N	00	N
47	20230920	110606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	527	-3	5	-0.57	43499003	82581	25.61	528	532	524	689	371	530	526.74	1.38	0	-11385	550	540	534	524	518	537	521	290	159	500	310	1	1	58035312	306	8.64	0.27	12	0.14	61.00	1953.00	1590	20221213	-66.86	512	20230726	2.93	1307	-59.68	20230210	512	2.93	20230726	1590	-66.86	20221213	512	2.93	20230726	2.67	N	083640	500	290 억		800500	N	N	0	N	00	N
48	20230920	100553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	527	-3	5	-0.57	31591472	59956	18.59	528	530	524	689	371	530	526.91	1.38	0	-8425	550	540	534	524	518	537	521	290	159	500	310	1	1	58035312	306	8.64	0.27	12	0.10	61.00	1953.00	1590	20221213	-66.86	512	20230726	2.93	1307	-59.68	20230210	512	2.93	20230726	1590	-66.86	20221213	512	2.93	20230726	2.67	N	083640	500	290 억		800500	N	N	0	N	00	N
49	20230920	090602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	2891524	5476	1.70	528	530	527	689	371	530	528.04	1.38	0	-530	550	540	534	524	518	537	521	290	159	500	310	1	1	58035312	308	8.69	0.27	12	0.01	61.00	1953.00	1590	20221213	-66.67	512	20230726	3.52	1307	-59.45	20230210	512	3.52	20230726	1590	-66.67	20221213	512	3.52	20230726	2.67	N	083640	500	290 억		800500	N	N	0	N	00	N
50	20230919	160600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	-11	5	-2.03	171128415	320537	109.44	541	544	528	703	379	541	533.88	1.51	0	-73296	565	552	546	533	527	550	531	290	162	500	320	1	1	58035312	308	8.69	0.27	12	0.55	61.00	1953.00	1590	20221213	-66.67	512	20230726	3.52	1307	-59.45	20230210	512	3.52	20230726	1590	-66.67	20221213	512	3.52	20230726	2.74	N	083640	500	290 억		873719	N	N	0	N	00	N
51	20230919	150559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	531	-10	5	-1.85	160494467	300475	102.59	541	544	528	703	379	541	534.14	1.51	0	-71822	565	552	546	533	527	550	531	290	162	500	320	1	1	58035312	308	8.70	0.27	12	0.52	61.00	1953.00	1590	20221213	-66.60	512	20230726	3.71	1307	-59.37	20230210	512	3.71	20230726	1590	-66.60	20221213	512	3.71	20230726	2.74	N	083640	500	290 억		873719	N	N	0	N	00	N
52	20230919	140556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	529	-12	5	-2.22	139731020	261251	89.20	541	544	528	703	379	541	534.85	1.51	0	-63811	565	552	546	533	527	550	531	290	162	500	320	1	1	58035312	307	8.67	0.27	12	0.45	61.00	1953.00	1590	20221213	-66.73	512	20230726	3.32	1307	-59.53	20230210	512	3.32	20230726	1590	-66.73	20221213	512	3.32	20230726	2.74	N	083640	500	290 억		873719	N	N	0	N	00	N
53	20230919	130548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	-11	5	-2.03	122543196	228818	78.12	541	544	528	703	379	541	535.55	1.51	0	-59645	565	552	546	533	527	550	531	290	162	500	320	1	1	58035312	308	8.69	0.27	12	0.39	61.00	1953.00	1590	20221213	-66.67	512	20230726	3.52	1307	-59.45	20230210	512	3.52	20230726	1590	-66.67	20221213	512	3.52	20230726	2.74	N	083640	500	290 억		873719	N	N	0	N	00	N
54	20230919	120603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	532	-9	5	-1.66	107521388	200527	68.47	541	544	528	703	379	541	536.19	1.51	0	-55066	565	552	546	533	527	550	531	290	162	500	320	1	1	58035312	309	8.72	0.27	12	0.35	61.00	1953.00	1590	20221213	-66.54	512	20230726	3.91	1307	-59.30	20230210	512	3.91	20230726	1590	-66.54	20221213	512	3.91	20230726	2.74	N	083640	500	290 억		873719	N	N	0	N	00	N
55	20230919	110604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	534	-7	5	-1.29	99147916	184788	63.09	541	544	528	703	379	541	536.55	1.51	0	-51097	565	552	546	533	527	550	531	290	162	500	320	1	1	58035312	310	8.75	0.27	12	0.32	61.00	1953.00	1590	20221213	-66.42	512	20230726	4.30	1307	-59.14	20230210	512	4.30	20230726	1590	-66.42	20221213	512	4.30	20230726	2.74	N	083640	500	290 억		873719	N	N	0	N	00	N
56	20230919	100600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	540	-1	5	-0.18	35161027	65197	22.26	541	544	535	703	379	541	539.30	1.51	0	-17165	565	552	546	533	527	550	531	290	162	500	320	1	1	58035312	313	8.85	0.28	12	0.11	61.00	1953.00	1590	20221213	-66.04	512	20230726	5.47	1307	-58.68	20230210	512	5.47	20230726	1590	-66.04	20221213	512	5.47	20230726	2.74	N	083640	500	290 억		873719	N	N	0	N	00	N
57	20230919	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	541	0	3	0.00	11024791	20371	6.96	541	544	540	703	379	541	541.20	1.51	0	-3460	565	552	546	533	527	550	531	290	162	500	320	1	1	58035312	314	8.87	0.28	12	0.04	61.00	1953.00	1590	20221213	-65.97	512	20230726	5.66	1307	-58.61	20230210	512	5.66	20230726	1590	-65.97	20221213	512	5.66	20230726	2.74	N	083640	500	290 억		873719	N	N	0	N	00	N
58	20230918	160600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	541	-11	5	-1.99	156711211	285318	149.07	550	559	540	717	387	552	549.44	1.50	0	11929	562	557	551	546	540	559	548	290	165	500	330	1	1	58035312	314	8.87	0.28	12	0.49	61.00	1953.00	1590	20221213	-65.97	512	20230726	5.66	1307	-58.61	20230210	512	5.66	20230726	1590	-65.97	20221213	512	5.66	20230726	2.81	N	083640	500	290 억		869379	N	N	0	N	00	N
59	20230918	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	543	-9	5	-1.63	148694329	270512	141.34	550	559	540	717	387	552	549.68	1.50	0	11929	562	557	551	546	540	559	548	290	165	500	330	1	1	58035312	315	8.90	0.28	12	0.47	61.00	1953.00	1590	20221213	-65.85	512	20230726	6.05	1307	-58.45	20230210	512	6.05	20230726	1590	-65.85	20221213	512	6.05	20230726	2.81	N	083640	500	290 억		869379	N	N	0	N	00	N
60	20230918	140612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	548	-4	5	-0.72	126576322	229698	120.01	550	559	543	717	387	552	551.06	1.50	0	17283	562	557	551	546	540	559	548	290	165	500	330	1	1	58035312	318	8.98	0.28	12	0.40	61.00	1953.00	1590	20221213	-65.53	512	20230726	7.03	1307	-58.07	20230210	512	7.03	20230726	1590	-65.53	20221213	512	7.03	20230726	2.81	N	083640	500	290 억		869379	N	N	0	N	00	N
61	20230918	130558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	551	-1	5	-0.18	97496297	176479	92.21	550	559	548	717	387	552	552.45	1.50	0	19598	562	557	551	546	540	559	548	290	165	500	330	1	1	58035312	320	9.03	0.28	12	0.30	61.00	1953.00	1590	20221213	-65.35	512	20230726	7.62	1307	-57.84	20230210	512	7.62	20230726	1590	-65.35	20221213	512	7.62	20230726	2.81	N	083640	500	290 억		869379	N	N	0	N	00	N
62	20230918	120558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	2	2	0.36	89589647	162102	84.69	550	559	549	717	387	552	552.67	1.50	0	20127	562	557	551	546	540	559	548	290	165	500	330	1	1	58035312	322	9.08	0.28	12	0.28	61.00	1953.00	1590	20221213	-65.16	512	20230726	8.20	1307	-57.61	20230210	512	8.20	20230726	1590	-65.16	20221213	512	8.20	20230726	2.81	N	083640	500	290 억		869379	N	N	0	N	00	N
63	20230918	110556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	549	-3	5	-0.54	78955334	142856	74.64	550	559	549	717	387	552	552.69	1.50	0	26086	562	557	551	546	540	559	548	290	165	500	330	1	1	58035312	319	9.00	0.28	12	0.25	61.00	1953.00	1590	20221213	-65.47	512	20230726	7.23	1307	-58.00	20230210	512	7.23	20230726	1590	-65.47	20221213	512	7.23	20230726	2.81	N	083640	500	290 억		869379	N	N	0	N	00	N
64	20230918	100551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	553	1	2	0.18	50481571	91181	47.64	550	559	549	717	387	552	553.64	1.50	0	24064	562	557	551	546	540	559	548	290	165	500	330	1	1	58035312	321	9.07	0.28	12	0.16	61.00	1953.00	1590	20221213	-65.22	512	20230726	8.01	1307	-57.69	20230210	512	8.01	20230726	1590	-65.22	20221213	512	8.01	20230726	2.81	N	083640	500	290 억		869379	N	N	0	N	00	N
65	20230918	090548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	555	3	2	0.54	20410550	36971	19.32	550	555	549	717	387	552	552.07	1.50	0	23163	562	557	551	546	540	559	548	290	165	500	330	1	1	58035312	322	9.10	0.28	12	0.06	61.00	1953.00	1590	20221213	-65.09	512	20230726	8.40	1307	-57.54	20230210	512	8.40	20230726	1590	-65.09	20221213	512	8.40	20230726	2.81	N	083640	500	290 억		869379	N	N	0	N	00	N
66	20230915	160555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	552	4	2	0.73	104771096	190111	32.04	549	556	545	712	384	548	551.09	1.47	0	14675	579	563	547	531	515	571	539	290	164	500	320	1	1	58035312	320	9.05	0.28	12	0.33	61.00	1953.00	1590	20221213	-65.28	512	20230726	7.81	1307	-57.77	20230210	512	7.81	20230726	1590	-65.28	20221213	512	7.81	20230726	2.78	N	083640	500	290 억		854704	N	N	0	N	00	N
67	20230915	150555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	6	2	1.09	101322109	183869	30.99	549	556	545	712	384	548	551.06	1.47	0	14551	579	563	547	531	515	571	539	290	164	500	320	1	1	58035312	322	9.08	0.28	12	0.32	61.00	1953.00	1590	20221213	-65.16	512	20230726	8.20	1307	-57.61	20230210	512	8.20	20230726	1590	-65.16	20221213	512	8.20	20230726	2.78	N	083640	500	290 억		854704	N	N	0	N	00	N
68	20230915	140553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	6	2	1.09	96567140	175271	29.54	549	556	545	712	384	548	550.96	1.47	0	13182	579	563	547	531	515	571	539	290	164	500	320	1	1	58035312	322	9.08	0.28	12	0.30	61.00	1953.00	1590	20221213	-65.16	512	20230726	8.20	1307	-57.61	20230210	512	8.20	20230726	1590	-65.16	20221213	512	8.20	20230726	2.78	N	083640	500	290 억		854704	N	N	0	N	00	N
69	20230915	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	6	2	1.09	91685292	166460	28.05	549	556	545	712	384	548	550.79	1.47	0	12476	579	563	547	531	515	571	539	290	164	500	320	1	1	58035312	322	9.08	0.28	12	0.29	61.00	1953.00	1590	20221213	-65.16	512	20230726	8.20	1307	-57.61	20230210	512	8.20	20230726	1590	-65.16	20221213	512	8.20	20230726	2.78	N	083640	500	290 억		854704	N	N	0	N	00	N
70	20230915	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	6	2	1.09	86507147	157089	26.48	549	556	545	712	384	548	550.69	1.47	0	11134	579	563	547	531	515	571	539	290	164	500	320	1	1	58035312	322	9.08	0.28	12	0.27	61.00	1953.00	1590	20221213	-65.16	512	20230726	8.20	1307	-57.61	20230210	512	8.20	20230726	1590	-65.16	20221213	512	8.20	20230726	2.78	N	083640	500	290 억		854704	N	N	0	N	00	N
71	20230915	110600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	6	2	1.09	73380815	133362	22.48	549	556	545	712	384	548	550.24	1.47	0	10060	579	563	547	531	515	571	539	290	164	500	320	1	1	58035312	322	9.08	0.28	12	0.23	61.00	1953.00	1590	20221213	-65.16	512	20230726	8.20	1307	-57.61	20230210	512	8.20	20230726	1590	-65.16	20221213	512	8.20	20230726	2.78	N	083640	500	290 억		854704	N	N	0	N	00	N
72	20230915	100557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	551	3	2	0.55	52692888	95955	16.17	549	554	545	712	384	548	549.14	1.47	0	8245	579	563	547	531	515	571	539	290	164	500	320	1	1	58035312	320	9.03	0.28	12	0.17	61.00	1953.00	1590	20221213	-65.35	512	20230726	7.62	1307	-57.84	20230210	512	7.62	20230726	1590	-65.35	20221213	512	7.62	20230726	2.78	N	083640	500	290 억		854704	N	N	0	N	00	N
73	20230915	090548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	546	-2	5	-0.36	33805330	61602	10.38	549	554	545	712	384	548	548.77	1.47	0	5339	579	563	547	531	515	571	539	290	164	500	320	1	1	58035312	317	8.95	0.28	12	0.11	61.00	1953.00	1590	20221213	-65.66	512	20230726	6.64	1307	-58.22	20230210	512	6.64	20230726	1590	-65.66	20221213	512	6.64	20230726	2.78	N	083640	500	290 억		854704	N	N	0	N	00	N
74	20230914	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	548	7	2	1.29	319175438	590158	150.11	540	563	531	703	379	541	540.82	1.41	0	23170	552	546	540	534	528	543	531	290	162	500	320	1	1	58035312	318	8.98	0.28	12	1.02	61.00	1953.00	1590	20221213	-65.53	512	20230726	7.03	1307	-58.07	20230210	512	7.03	20230726	1590	-65.53	20221213	512	7.03	20230726	2.71	N	083640	500	290 억		819847	N	N	0	N	00	N
75	20230914	150542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	545	4	2	0.74	304466147	563208	143.26	540	563	531	703	379	541	540.59	1.41	0	23431	552	546	540	534	528	543	531	290	162	500	320	1	1	58035312	316	8.93	0.28	12	0.97	61.00	1953.00	1590	20221213	-65.72	512	20230726	6.45	1307	-58.30	20230210	512	6.45	20230726	1590	-65.72	20221213	512	6.45	20230726	2.71	N	083640	500	290 억		819847	N	N	0	N	00	N
76	20230914	140550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	534	-7	5	-1.29	147737838	275967	70.19	540	541	531	703	379	541	535.35	1.41	0	-24775	552	546	540	534	528	543	531	290	162	500	320	1	1	58035312	310	8.75	0.27	12	0.48	61.00	1953.00	1590	20221213	-66.42	512	20230726	4.30	1307	-59.14	20230210	512	4.30	20230726	1590	-66.42	20221213	512	4.30	20230726	2.71	N	083640	500	290 억		819847	N	N	0	N	00	N
77	20230914	130538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	533	-8	5	-1.48	130349090	243351	61.90	540	541	531	703	379	541	535.64	1.41	0	-24189	552	546	540	534	528	543	531	290	162	500	320	1	1	58035312	309	8.74	0.27	12	0.42	61.00	1953.00	1590	20221213	-66.48	512	20230726	4.10	1307	-59.22	20230210	512	4.10	20230726	1590	-66.48	20221213	512	4.10	20230726	2.71	N	083640	500	290 억		819847	N	N	0	N	00	N
78	20230914	120548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	535	-6	5	-1.11	99146664	184792	47.00	540	541	533	703	379	541	536.53	1.41	0	-27035	552	546	540	534	528	543	531	290	162	500	320	1	1	58035312	310	8.77	0.27	12	0.32	61.00	1953.00	1590	20221213	-66.35	512	20230726	4.49	1307	-59.07	20230210	512	4.49	20230726	1590	-66.35	20221213	512	4.49	20230726	2.71	N	083640	500	290 억		819847	N	N	0	N	00	N
79	20230914	110543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	536	-5	5	-0.92	88808481	165443	42.08	540	541	533	703	379	541	536.79	1.41	0	-24079	552	546	540	534	528	543	531	290	162	500	320	1	1	58035312	311	8.79	0.27	12	0.29	61.00	1953.00	1590	20221213	-66.29	512	20230726	4.69	1307	-58.99	20230210	512	4.69	20230726	1590	-66.29	20221213	512	4.69	20230726	2.71	N	083640	500	290 억		819847	N	N	0	N	00	N
80	20230914	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	540	-1	5	-0.18	54401627	101353	25.78	540	540	534	703	379	541	536.75	1.41	0	-24780	552	546	540	534	528	543	531	290	162	500	320	1	1	58035312	313	8.85	0.28	12	0.17	61.00	1953.00	1590	20221213	-66.04	512	20230726	5.47	1307	-58.68	20230210	512	5.47	20230726	1590	-66.04	20221213	512	5.47	20230726	2.71	N	083640	500	290 억		819847	N	N	0	N	00	N
81	20230914	090550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	536	-5	5	-0.92	21315773	39693	10.10	540	540	536	703	379	541	537.02	1.41	0	-7619	552	546	540	534	528	543	531	290	162	500	320	1	1	58035312	311	8.79	0.27	12	0.07	61.00	1953.00	1590	20221213	-66.29	512	20230726	4.69	1307	-58.99	20230210	512	4.69	20230726	1590	-66.29	20221213	512	4.69	20230726	2.71	N	083640	500	290 억		819847	N	N	0	N	00	N
82	20230913	160552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	541	-7	5	-1.28	211953073	392498	92.91	545	546	534	712	384	548	540.01	1.42	0	-4884	558	553	546	541	534	549	537	290	164	500	320	1	1	58035312	314	8.87	0.28	12	0.68	61.00	1953.00	1590	20221213	-65.97	512	20230726	5.66	1307	-58.61	20230210	512	5.66	20230726	1590	-65.97	20221213	512	5.66	20230726	2.75	N	083640	500	290 억		824731	N	N	0	N	00	N
83	20230913	150546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	535	-13	5	-2.37	202537094	374964	88.76	545	546	535	712	384	548	540.15	1.42	0	-4673	558	553	546	541	534	549	537	290	164	500	320	1	1	58035312	310	8.77	0.27	12	0.65	61.00	1953.00	1590	20221213	-66.35	512	20230726	4.49	1307	-59.07	20230210	512	4.49	20230726	1590	-66.35	20221213	512	4.49	20230726	2.75	N	083640	500	290 억		824731	N	N	0	N	00	N
84	20230913	140550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	540	-8	5	-1.46	157280436	290759	68.83	545	546	538	712	384	548	540.93	1.42	0	4415	558	553	546	541	534	549	537	290	164	500	320	1	1	58035312	313	8.85	0.28	12	0.50	61.00	1953.00	1590	20221213	-66.04	512	20230726	5.47	1307	-58.68	20230210	512	5.47	20230726	1590	-66.04	20221213	512	5.47	20230726	2.75	N	083640	500	290 억		824731	N	N	0	N	00	N
85	20230913	130535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	544	-4	5	-0.73	133616436	246849	58.44	545	546	538	712	384	548	541.29	1.42	0	4859	558	553	546	541	534	549	537	290	164	500	320	1	1	58035312	316	8.92	0.28	12	0.43	61.00	1953.00	1590	20221213	-65.79	512	20230726	6.25	1307	-58.38	20230210	512	6.25	20230726	1590	-65.79	20221213	512	6.25	20230726	2.75	N	083640	500	290 억		824731	N	N	0	N	00	N
86	20230913	120548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	541	-7	5	-1.28	103854726	191776	45.40	545	546	538	712	384	548	541.54	1.42	0	6538	558	553	546	541	534	549	537	290	164	500	320	1	1	58035312	314	8.87	0.28	12	0.33	61.00	1953.00	1590	20221213	-65.97	512	20230726	5.66	1307	-58.61	20230210	512	5.66	20230726	1590	-65.97	20221213	512	5.66	20230726	2.75	N	083640	500	290 억		824731	N	N	0	N	00	N
87	20230913	110548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	545	-3	5	-0.55	92099458	170071	40.26	545	546	538	712	384	548	541.54	1.42	0	6628	558	553	546	541	534	549	537	290	164	500	320	1	1	58035312	316	8.93	0.28	12	0.29	61.00	1953.00	1590	20221213	-65.72	512	20230726	6.45	1307	-58.30	20230210	512	6.45	20230726	1590	-65.72	20221213	512	6.45	20230726	2.75	N	083640	500	290 억		824731	N	N	0	N	00	N
88	20230913	100540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	543	-5	5	-0.91	64881550	119855	28.37	545	546	538	712	384	548	541.33	1.42	0	16042	558	553	546	541	534	549	537	290	164	500	320	1	1	58035312	315	8.90	0.28	12	0.21	61.00	1953.00	1590	20221213	-65.85	512	20230726	6.05	1307	-58.45	20230210	512	6.05	20230726	1590	-65.85	20221213	512	6.05	20230726	2.75	N	083640	500	290 억		824731	N	N	0	N	00	N
89	20230913	090538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	543	-5	5	-0.91	9369297	17255	4.08	545	545	540	712	384	548	542.99	1.42	0	-6597	558	553	546	541	534	549	537	290	164	500	320	1	1	58035312	315	8.90	0.28	12	0.03	61.00	1953.00	1590	20221213	-65.85	512	20230726	6.05	1307	-58.45	20230210	512	6.05	20230726	1590	-65.85	20221213	512	6.05	20230726	2.75	N	083640	500	290 억		824731	N	N	0	N	00	N
90	20230912	160532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	548	-3	5	-0.54	230016211	422420	198.53	551	551	539	716	386	551	544.49	1.64	0	-125962	559	555	551	547	543	553	545	290	165	500	330	1	1	58035312	318	8.98	0.28	12	0.73	61.00	1953.00	1590	20221213	-65.53	512	20230726	7.03	1307	-58.07	20230210	512	7.03	20230726	1590	-65.53	20221213	512	7.03	20230726	2.72	N	083640	500	290 억		950693	N	N	0	N	00	N
91	20230912	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	542	-9	5	-1.63	219119184	402462	189.15	551	551	539	716	386	551	544.45	1.64	0	-125341	559	555	551	547	543	553	545	290	165	500	330	1	1	58035312	315	8.89	0.28	12	0.69	61.00	1953.00	1590	20221213	-65.91	512	20230726	5.86	1307	-58.53	20230210	512	5.86	20230726	1590	-65.91	20221213	512	5.86	20230726	2.72	N	083640	500	290 억		950693	N	N	0	N	00	N
92	20230912	140540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	540	-11	5	-2.00	194006274	356270	167.44	551	551	539	716	386	551	544.55	1.64	0	-111415	559	555	551	547	543	553	545	290	165	500	330	1	1	58035312	313	8.85	0.28	12	0.61	61.00	1953.00	1590	20221213	-66.04	512	20230726	5.47	1307	-58.68	20230210	512	5.47	20230726	1590	-66.04	20221213	512	5.47	20230726	2.72	N	083640	500	290 억		950693	N	N	0	N	00	N
93	20230912	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	545	-6	5	-1.09	163999267	300736	141.34	551	551	539	716	386	551	545.33	1.64	0	-64908	559	555	551	547	543	553	545	290	165	500	330	1	1	58035312	316	8.93	0.28	12	0.52	61.00	1953.00	1590	20221213	-65.72	512	20230726	6.45	1307	-58.30	20230210	512	6.45	20230726	1590	-65.72	20221213	512	6.45	20230726	2.72	N	083640	500	290 억		950693	N	N	0	N	00	N
94	20230912	120530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	547	-4	5	-0.73	96019461	175286	82.38	551	551	545	716	386	551	547.79	1.64	0	-26064	559	555	551	547	543	553	545	290	165	500	330	1	1	58035312	317	8.97	0.28	12	0.30	61.00	1953.00	1590	20221213	-65.60	512	20230726	6.84	1307	-58.15	20230210	512	6.84	20230726	1590	-65.60	20221213	512	6.84	20230726	2.72	N	083640	500	290 억		950693	N	N	0	N	00	N
95	20230912	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	547	-4	5	-0.73	61783807	112645	52.94	551	551	545	716	386	551	548.48	1.64	0	-20713	559	555	551	547	543	553	545	290	165	500	330	1	1	58035312	317	8.97	0.28	12	0.19	61.00	1953.00	1590	20221213	-65.60	512	20230726	6.84	1307	-58.15	20230210	512	6.84	20230726	1590	-65.60	20221213	512	6.84	20230726	2.72	N	083640	500	290 억		950693	N	N	0	N	00	N
96	20230912	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	547	-4	5	-0.73	48745687	88843	41.75	551	551	545	716	386	551	548.67	1.64	0	-12763	559	555	551	547	543	553	545	290	165	500	330	1	1	58035312	317	8.97	0.28	12	0.15	61.00	1953.00	1590	20221213	-65.60	512	20230726	6.84	1307	-58.15	20230210	512	6.84	20230726	1590	-65.60	20221213	512	6.84	20230726	2.72	N	083640	500	290 억		950693	N	N	0	N	00	N
97	20230912	090545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	550	-1	5	-0.18	4780223	8690	4.08	551	551	548	716	386	551	550.08	1.64	0	-2502	559	555	551	547	543	553	545	290	165	500	330	1	1	58035312	319	9.02	0.28	12	0.01	61.00	1953.00	1590	20221213	-65.41	512	20230726	7.42	1307	-57.92	20230210	512	7.42	20230726	1590	-65.41	20221213	512	7.42	20230726	2.72	N	083640	500	290 억		950693	N	N	0	N	00	N
98	20230911	160530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	551	-2	5	-0.36	117238887	212762	76.71	553	555	547	718	388	553	551.03	1.68	0	-24764	568	560	555	547	542	558	545	290	165	500	330	1	1	58035312	320	9.03	0.28	12	0.37	61.00	1953.00	1590	20221213	-65.35	512	20230726	7.62	1307	-57.84	20230210	512	7.62	20230726	1590	-65.35	20221213	512	7.62	20230726	2.77	N	083640	500	290 억		975457	N	N	0	N	00	N
99	20230911	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	551	-2	5	-0.36	113184194	205394	74.05	553	555	547	718	388	553	551.06	1.68	0	-24763	568	560	555	547	542	558	545	290	165	500	330	1	1	58035312	320	9.03	0.28	12	0.35	61.00	1953.00	1590	20221213	-65.35	512	20230726	7.62	1307	-57.84	20230210	512	7.62	20230726	1590	-65.35	20221213	512	7.62	20230726	2.77	N	083640	500	290 억		975457	N	N	0	N	00	N
100	20230911	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	552	-1	5	-0.18	86622761	157071	56.63	553	555	547	718	388	553	551.49	1.68	0	-4701	568	560	555	547	542	558	545	290	165	500	330	1	1	58035312	320	9.05	0.28	12	0.27	61.00	1953.00	1590	20221213	-65.28	512	20230726	7.81	1307	-57.77	20230210	512	7.81	20230726	1590	-65.28	20221213	512	7.81	20230726	2.77	N	083640	500	290 억		975457	N	N	0	N	00	N
101	20230911	130524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	553	0	3	0.00	75615315	137064	49.41	553	555	547	718	388	553	551.68	1.68	0	-4220	568	560	555	547	542	558	545	290	165	500	330	1	1	58035312	321	9.07	0.28	12	0.24	61.00	1953.00	1590	20221213	-65.22	512	20230726	8.01	1307	-57.69	20230210	512	8.01	20230726	1590	-65.22	20221213	512	8.01	20230726	2.77	N	083640	500	290 억		975457	N	N	0	N	00	N
102	20230911	120532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	551	-2	5	-0.36	64386800	116746	42.09	553	555	547	718	388	553	551.51	1.68	0	-4482	568	560	555	547	542	558	545	290	165	500	330	1	1	58035312	320	9.03	0.28	12	0.20	61.00	1953.00	1590	20221213	-65.35	512	20230726	7.62	1307	-57.84	20230210	512	7.62	20230726	1590	-65.35	20221213	512	7.62	20230726	2.77	N	083640	500	290 억		975457	N	N	0	N	00	N
103	20230911	110521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	1	2	0.18	39282195	71240	25.68	553	555	547	718	388	553	551.41	1.68	0	-3997	568	560	555	547	542	558	545	290	165	500	330	1	1	58035312	322	9.08	0.28	12	0.12	61.00	1953.00	1590	20221213	-65.16	512	20230726	8.20	1307	-57.61	20230210	512	8.20	20230726	1590	-65.16	20221213	512	8.20	20230726	2.77	N	083640	500	290 억		975457	N	N	0	N	00	N
104	20230911	100524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	552	-1	5	-0.18	32761250	59434	21.43	553	555	547	718	388	553	551.22	1.68	0	-3100	568	560	555	547	542	558	545	290	165	500	330	1	1	58035312	320	9.05	0.28	12	0.10	61.00	1953.00	1590	20221213	-65.28	512	20230726	7.81	1307	-57.77	20230210	512	7.81	20230726	1590	-65.28	20221213	512	7.81	20230726	2.77	N	083640	500	290 억		975457	N	N	0	N	00	N
105	20230911	090523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	549	-4	5	-0.72	14965438	27065	9.76	553	554	549	718	388	553	552.94	1.68	0	-5608	568	560	555	547	542	558	545	290	165	500	330	1	1	58035312	319	9.00	0.28	12	0.05	61.00	1953.00	1590	20221213	-65.47	512	20230726	7.23	1307	-58.00	20230210	512	7.23	20230726	1590	-65.47	20221213	512	7.23	20230726	2.77	N	083640	500	290 억		975457	N	N	0	N	00	N
106	20230908	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	553	-8	5	-1.43	153622946	277274	128.33	558	563	550	729	393	561	554.06	1.70	0	-8462	573	566	563	556	553	565	555	290	168	500	330	1	1	58035312	321	9.07	0.28	12	0.48	61.00	1953.00	1590	20221213	-65.22	512	20230726	8.01	1307	-57.69	20230210	512	8.01	20230726	1590	-65.22	20221213	512	8.01	20230726	2.76	N	083640	500	290 억		983919	N	N	0	N	00	N
107	20230908	150534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	552	-9	5	-1.60	139346819	251421	116.37	558	563	550	729	393	561	554.24	1.70	0	-8462	573	566	563	556	553	565	555	290	168	500	330	1	1	58035312	320	9.05	0.28	12	0.43	61.00	1953.00	1590	20221213	-65.28	512	20230726	7.81	1307	-57.77	20230210	512	7.81	20230726	1590	-65.28	20221213	512	7.81	20230726	2.76	N	083640	500	290 억		983919	N	N	0	N	00	N
108	20230908	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	553	-8	5	-1.43	113495515	204546	94.67	558	563	551	729	393	561	554.87	1.70	0	-5010	573	566	563	556	553	565	555	290	168	500	330	1	1	58035312	321	9.07	0.28	12	0.35	61.00	1953.00	1590	20221213	-65.22	512	20230726	8.01	1307	-57.69	20230210	512	8.01	20230726	1590	-65.22	20221213	512	8.01	20230726	2.76	N	083640	500	290 억		983919	N	N	0	N	00	N
109	20230908	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	553	-8	5	-1.43	89737440	161478	74.74	558	563	552	729	393	561	555.73	1.70	0	-1148	573	566	563	556	553	565	555	290	168	500	330	1	1	58035312	321	9.07	0.28	12	0.28	61.00	1953.00	1590	20221213	-65.22	512	20230726	8.01	1307	-57.69	20230210	512	8.01	20230726	1590	-65.22	20221213	512	8.01	20230726	2.76	N	083640	500	290 억		983919	N	N	0	N	00	N
110	20230908	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	557	-4	5	-0.71	72553171	130416	60.36	558	563	552	729	393	561	556.32	1.70	0	1337	573	566	563	556	553	565	555	290	168	500	330	1	1	58035312	323	9.13	0.29	12	0.22	61.00	1953.00	1590	20221213	-64.97	512	20230726	8.79	1307	-57.38	20230210	512	8.79	20230726	1590	-64.97	20221213	512	8.79	20230726	2.76	N	083640	500	290 억		983919	N	N	0	N	00	N
111	20230908	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	-7	5	-1.25	56566233	101630	47.04	558	563	552	729	393	561	556.59	1.70	0	11385	573	566	563	556	553	565	555	290	168	500	330	1	1	58035312	322	9.08	0.28	12	0.18	61.00	1953.00	1590	20221213	-65.16	512	20230726	8.20	1307	-57.61	20230210	512	8.20	20230726	1590	-65.16	20221213	512	8.20	20230726	2.76	N	083640	500	290 억		983919	N	N	0	N	00	N
112	20230908	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	561	0	3	0.00	48473992	87041	40.29	558	563	552	729	393	561	556.91	1.70	0	14479	573	566	563	556	553	565	555	290	168	500	330	1	1	58035312	326	9.20	0.29	12	0.15	61.00	1953.00	1590	20221213	-64.72	512	20230726	9.57	1307	-57.08	20230210	512	9.57	20230726	1590	-64.72	20221213	512	9.57	20230726	2.76	N	083640	500	290 억		983919	N	N	0	N	00	N
113	20230908	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	559	-2	5	-0.36	7812031	13995	6.48	558	561	558	729	393	561	558.20	1.70	0	-1364	573	566	563	556	553	565	555	290	168	500	330	1	1	58035312	324	9.16	0.29	12	0.02	61.00	1953.00	1590	20221213	-64.84	512	20230726	9.18	1307	-57.23	20230210	512	9.18	20230726	1590	-64.84	20221213	512	9.18	20230726	2.76	N	083640	500	290 억		983919	N	N	0	N	00	N
114	20230907	160529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	561	-1	5	-0.18	120494251	213571	74.31	563	570	560	730	394	562	564.20	1.74	0	-28691	574	568	562	556	550	565	553	290	168	500	330	1	1	58035312	326	9.20	0.29	12	0.37	61.00	1953.00	1590	20221213	-64.72	512	20230726	9.57	1307	-57.08	20230210	512	9.57	20230726	1590	-64.72	20221213	512	9.57	20230726	2.74	N	083640	500	290 억		1012610	N	N	0	N	00	N
115	20230907	150533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	562	0	3	0.00	111473024	197511	68.72	563	570	560	730	394	562	564.39	1.74	0	-29143	574	568	562	556	550	565	553	290	168	500	330	1	1	58035312	326	9.21	0.29	12	0.34	61.00	1953.00	1590	20221213	-64.65	512	20230726	9.77	1307	-57.00	20230210	512	9.77	20230726	1590	-64.65	20221213	512	9.77	20230726	2.74	N	083640	500	290 억		1012610	N	N	0	N	00	N
116	20230907	140529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	566	4	2	0.71	90370555	159892	55.63	563	570	561	730	394	562	565.20	1.74	0	-26426	574	568	562	556	550	565	553	290	168	500	330	1	1	58035312	328	9.28	0.29	12	0.28	61.00	1953.00	1590	20221213	-64.40	512	20230726	10.55	1307	-56.69	20230210	512	10.55	20230726	1590	-64.40	20221213	512	10.55	20230726	2.74	N	083640	500	290 억		1012610	N	N	0	N	00	N
117	20230907	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	566	4	2	0.71	68300364	120772	42.02	563	570	562	730	394	562	565.53	1.74	0	-25143	574	568	562	556	550	565	553	290	168	500	330	1	1	58035312	328	9.28	0.29	12	0.21	61.00	1953.00	1590	20221213	-64.40	512	20230726	10.55	1307	-56.69	20230210	512	10.55	20230726	1590	-64.40	20221213	512	10.55	20230726	2.74	N	083640	500	290 억		1012610	N	N	0	N	00	N
118	20230907	120537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	564	2	2	0.36	62761576	110981	38.62	563	570	562	730	394	562	565.52	1.74	0	-22054	574	568	562	556	550	565	553	290	168	500	330	1	1	58035312	327	9.25	0.29	12	0.19	61.00	1953.00	1590	20221213	-64.53	512	20230726	10.16	1307	-56.85	20230210	512	10.16	20230726	1590	-64.53	20221213	512	10.16	20230726	2.74	N	083640	500	290 억		1012610	N	N	0	N	00	N
119	20230907	110534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	566	4	2	0.71	50411432	89066	30.99	563	570	563	730	394	562	566.00	1.74	0	-20433	574	568	562	556	550	565	553	290	168	500	330	1	1	58035312	328	9.28	0.29	12	0.15	61.00	1953.00	1590	20221213	-64.40	512	20230726	10.55	1307	-56.69	20230210	512	10.55	20230726	1590	-64.40	20221213	512	10.55	20230726	2.74	N	083640	500	290 억		1012610	N	N	0	N	00	N
120	20230907	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	567	5	2	0.89	30668054	54154	18.84	563	570	563	730	394	562	566.31	1.74	0	-13688	574	568	562	556	550	565	553	290	168	500	330	1	1	58035312	329	9.30	0.29	12	0.09	61.00	1953.00	1590	20221213	-64.34	512	20230726	10.74	1307	-56.62	20230210	512	10.74	20230726	1590	-64.34	20221213	512	10.74	20230726	2.74	N	083640	500	290 억		1012610	N	N	0	N	00	N
121	20230907	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	570	8	2	1.42	3401761	6009	2.09	563	570	563	730	394	562	566.11	1.74	0	-1577	574	568	562	556	550	565	553	290	168	500	330	1	1	58035312	331	9.34	0.29	12	0.01	61.00	1953.00	1590	20221213	-64.15	512	20230726	11.33	1307	-56.39	20230210	512	11.33	20230726	1590	-64.15	20221213	512	11.33	20230726	2.74	N	083640	500	290 억		1012610	N	N	0	N	00	N
122	20230906	160529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	562	-1	5	-0.18	156666091	279062	76.62	566	568	556	731	395	563	561.39	1.74	0	587	583	573	567	557	551	570	554	290	168	500	330	1	1	58035312	326	9.21	0.29	12	0.48	61.00	1953.00	1590	20221213	-64.65	512	20230726	9.77	1307	-57.00	20230210	512	9.77	20230726	1590	-64.65	20221213	512	9.77	20230726	2.78	N	083640	500	290 억		1012023	N	N	0	N	00	N
123	20230906	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	563	0	3	0.00	145589765	259296	71.19	566	568	556	731	395	563	561.48	1.74	0	-157	583	573	567	557	551	570	554	290	168	500	330	1	1	58035312	327	9.23	0.29	12	0.45	61.00	1953.00	1590	20221213	-64.59	512	20230726	9.96	1307	-56.92	20230210	512	9.96	20230726	1590	-64.59	20221213	512	9.96	20230726	2.78	N	083640	500	290 억		1012023	N	N	0	N	00	N
124	20230906	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	563	0	3	0.00	107498098	191389	52.55	566	568	556	731	395	563	561.67	1.74	0	4550	583	573	567	557	551	570	554	290	168	500	330	1	1	58035312	327	9.23	0.29	12	0.33	61.00	1953.00	1590	20221213	-64.59	512	20230726	9.96	1307	-56.92	20230210	512	9.96	20230726	1590	-64.59	20221213	512	9.96	20230726	2.78	N	083640	500	290 억		1012023	N	N	0	N	00	N
125	20230906	130526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	566	3	2	0.53	94882008	169013	46.40	566	568	556	731	395	563	561.39	1.74	0	3983	583	573	567	557	551	570	554	290	168	500	330	1	1	58035312	328	9.28	0.29	12	0.29	61.00	1953.00	1590	20221213	-64.40	512	20230726	10.55	1307	-56.69	20230210	512	10.55	20230726	1590	-64.40	20221213	512	10.55	20230726	2.78	N	083640	500	290 억		1012023	N	N	0	N	00	N
126	20230906	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	566	3	2	0.53	86820397	154731	42.48	566	568	556	731	395	563	561.11	1.74	0	3132	583	573	567	557	551	570	554	290	168	500	330	1	1	58035312	328	9.28	0.29	12	0.27	61.00	1953.00	1590	20221213	-64.40	512	20230726	10.55	1307	-56.69	20230210	512	10.55	20230726	1590	-64.40	20221213	512	10.55	20230726	2.78	N	083640	500	290 억		1012023	N	N	0	N	00	N
127	20230906	110534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	564	1	2	0.18	71856331	128129	35.18	566	568	556	731	395	563	560.81	1.74	0	-9233	583	573	567	557	551	570	554	290	168	500	330	1	1	58035312	327	9.25	0.29	12	0.22	61.00	1953.00	1590	20221213	-64.53	512	20230726	10.16	1307	-56.85	20230210	512	10.16	20230726	1590	-64.53	20221213	512	10.16	20230726	2.78	N	083640	500	290 억		1012023	N	N	0	N	00	N
128	20230906	100519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	559	-4	5	-0.71	52741902	94115	25.84	566	568	556	731	395	563	560.40	1.74	0	-11173	583	573	567	557	551	570	554	290	168	500	330	1	1	58035312	324	9.16	0.29	12	0.16	61.00	1953.00	1590	20221213	-64.84	512	20230726	9.18	1307	-57.23	20230210	512	9.18	20230726	1590	-64.84	20221213	512	9.18	20230726	2.78	N	083640	500	290 억		1012023	N	N	0	N	00	N
129	20230906	090524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	560	-3	5	-0.53	22676789	40302	11.07	566	568	559	731	395	563	562.67	1.74	0	-11207	583	573	567	557	551	570	554	290	168	500	330	1	1	58035312	325	9.18	0.29	12	0.07	61.00	1953.00	1590	20221213	-64.78	512	20230726	9.38	1307	-57.15	20230210	512	9.38	20230726	1590	-64.78	20221213	512	9.38	20230726	2.78	N	083640	500	290 억		1012023	N	N	0	N	00	N
130	20230905	160525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	563	-8	5	-1.40	206006797	364094	106.64	571	577	561	742	400	571	565.84	1.88	0	-81362	593	582	574	563	555	578	559	290	171	500	340	1	1	58035312	327	9.23	0.29	12	0.63	61.00	1953.00	1590	20221213	-64.59	512	20230726	9.96	1307	-56.92	20230210	512	9.96	20230726	1590	-64.59	20221213	512	9.96	20230726	2.78	N	083640	500	290 억		1093385	N	N	0	N	00	N
131	20230905	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	562	-9	5	-1.58	188351893	332749	97.46	571	577	561	742	400	571	566.05	1.88	0	-79240	593	582	574	563	555	578	559	290	171	500	340	1	1	58035312	326	9.21	0.29	12	0.57	61.00	1953.00	1590	20221213	-64.65	512	20230726	9.77	1307	-57.00	20230210	512	9.77	20230726	1590	-64.65	20221213	512	9.77	20230726	2.78	N	083640	500	290 억		1093385	N	N	0	N	00	N
132	20230905	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	561	-10	5	-1.75	174812919	308662	90.41	571	577	561	742	400	571	566.36	1.88	0	-62932	593	582	574	563	555	578	559	290	171	500	340	1	1	58035312	326	9.20	0.29	12	0.53	61.00	1953.00	1590	20221213	-64.72	512	20230726	9.57	1307	-57.08	20230210	512	9.57	20230726	1590	-64.72	20221213	512	9.57	20230726	2.78	N	083640	500	290 억		1093385	N	N	0	N	00	N
133	20230905	130514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	564	-7	5	-1.23	153282900	270396	79.20	571	577	562	742	400	571	566.88	1.88	0	-45644	593	582	574	563	555	578	559	290	171	500	340	1	1	58035312	327	9.25	0.29	12	0.47	61.00	1953.00	1590	20221213	-64.53	512	20230726	10.16	1307	-56.85	20230210	512	10.16	20230726	1590	-64.53	20221213	512	10.16	20230726	2.78	N	083640	500	290 억		1093385	N	N	0	N	00	N
134	20230905	120522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	564	-7	5	-1.23	132264572	233103	68.28	571	577	562	742	400	571	567.41	1.88	0	-39731	593	582	574	563	555	578	559	290	171	500	340	1	1	58035312	327	9.25	0.29	12	0.40	61.00	1953.00	1590	20221213	-64.53	512	20230726	10.16	1307	-56.85	20230210	512	10.16	20230726	1590	-64.53	20221213	512	10.16	20230726	2.78	N	083640	500	290 억		1093385	N	N	0	N	00	N
135	20230905	110526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	565	-6	5	-1.05	104841747	184468	54.03	571	577	563	742	400	571	568.35	1.88	0	-35520	593	582	574	563	555	578	559	290	171	500	340	1	1	58035312	328	9.26	0.29	12	0.32	61.00	1953.00	1590	20221213	-64.47	512	20230726	10.35	1307	-56.77	20230210	512	10.35	20230726	1590	-64.47	20221213	512	10.35	20230726	2.78	N	083640	500	290 억		1093385	N	N	0	N	00	N
136	20230905	100520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	568	-3	5	-0.53	67777264	118911	34.83	571	577	565	742	400	571	569.98	1.88	0	4689	593	582	574	563	555	578	559	290	171	500	340	1	1	58035312	330	9.31	0.29	12	0.20	61.00	1953.00	1590	20221213	-64.28	512	20230726	10.94	1307	-56.54	20230210	512	10.94	20230726	1590	-64.28	20221213	512	10.94	20230726	2.78	N	083640	500	290 억		1093385	N	N	0	N	00	N
137	20230905	090516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	577	6	2	1.05	16618441	29056	8.51	571	577	571	742	400	571	571.95	1.88	0	4691	593	582	574	563	555	578	559	290	171	500	340	1	1	58035312	335	9.46	0.30	12	0.05	61.00	1953.00	1590	20221213	-63.71	512	20230726	12.70	1307	-55.85	20230210	512	12.70	20230726	1590	-63.71	20221213	512	12.70	20230726	2.78	N	083640	500	290 억		1093385	N	N	0	N	00	N
138	20230904	160517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	571	-6	5	-1.04	195750779	340414	99.38	577	585	566	750	404	577	575.15	1.85	0	18585	593	584	578	569	563	582	567	290	173	500	340	1	1	58035312	331	9.36	0.29	12	0.59	61.00	1953.00	1590	20221213	-64.09	512	20230726	11.52	1307	-56.31	20230210	512	11.52	20230726	1590	-64.09	20221213	512	11.52	20230726	2.77	N	083640	500	290 억		1075246	N	N	0	N	00	N
139	20230904	150510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	572	-5	5	-0.87	160909260	279334	81.55	577	585	570	750	404	577	576.05	1.85	0	17659	593	584	578	569	563	582	567	290	173	500	340	1	1	58035312	332	9.38	0.29	12	0.48	61.00	1953.00	1590	20221213	-64.03	512	20230726	11.72	1307	-56.24	20230210	512	11.72	20230726	1590	-64.03	20221213	512	11.72	20230726	2.77	N	083640	500	290 억		1075246	N	N	0	N	00	N
140	20230904	140505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	574	-3	5	-0.52	128289309	222369	64.92	577	585	571	750	404	577	576.92	1.85	0	17218	593	584	578	569	563	582	567	290	173	500	340	1	1	58035312	333	9.41	0.29	12	0.38	61.00	1953.00	1590	20221213	-63.90	512	20230726	12.11	1307	-56.08	20230210	512	12.11	20230726	1590	-63.90	20221213	512	12.11	20230726	2.77	N	083640	500	290 억		1075246	N	N	0	N	00	N
141	20230904	130514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	572	-5	5	-0.87	117852621	204138	59.60	577	585	572	750	404	577	577.32	1.85	0	19338	593	584	578	569	563	582	567	290	173	500	340	1	1	58035312	332	9.38	0.29	12	0.35	61.00	1953.00	1590	20221213	-64.03	512	20230726	11.72	1307	-56.24	20230210	512	11.72	20230726	1590	-64.03	20221213	512	11.72	20230726	2.77	N	083640	500	290 억		1075246	N	N	0	N	00	N
142	20230904	120506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	578	1	2	0.17	103526290	179256	52.33	577	585	573	750	404	577	577.53	1.85	0	27323	593	584	578	569	563	582	567	290	173	500	340	1	1	58035312	335	9.48	0.30	12	0.31	61.00	1953.00	1590	20221213	-63.65	512	20230726	12.89	1307	-55.78	20230210	512	12.89	20230726	1590	-63.65	20221213	512	12.89	20230726	2.77	N	083640	500	290 억		1075246	N	N	0	N	00	N
143	20230904	110458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	579	2	2	0.35	96505268	167108	48.79	577	585	573	750	404	577	577.50	1.85	0	27106	593	584	578	569	563	582	567	290	173	500	340	1	1	58035312	336	9.49	0.30	12	0.29	61.00	1953.00	1590	20221213	-63.58	512	20230726	13.09	1307	-55.70	20230210	512	13.09	20230726	1590	-63.58	20221213	512	13.09	20230726	2.77	N	083640	500	290 억		1075246	N	N	0	N	00	N
144	20230904	100501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	578	1	2	0.17	69396213	120139	35.07	577	585	573	750	404	577	577.63	1.85	0	38163	593	584	578	569	563	582	567	290	173	500	340	1	1	58035312	335	9.48	0.30	12	0.21	61.00	1953.00	1590	20221213	-63.65	512	20230726	12.89	1307	-55.78	20230210	512	12.89	20230726	1590	-63.65	20221213	512	12.89	20230726	2.77	N	083640	500	290 억		1075246	N	N	0	N	00	N
145	20230904	090511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	579	2	2	0.35	15557303	26952	7.87	577	581	574	750	404	577	577.22	1.85	0	-3448	593	584	578	569	563	582	567	290	173	500	340	1	1	58035312	336	9.49	0.30	12	0.05	61.00	1953.00	1590	20221213	-63.58	512	20230726	13.09	1307	-55.70	20230210	512	13.09	20230726	1590	-63.58	20221213	512	13.09	20230726	2.77	N	083640	500	290 억		1075246	N	N	0	N	00	N
146	20230901	160503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	577	-3	5	-0.52	196904060	339383	77.89	585	587	572	754	406	580	580.20	1.83	0	14504	614	596	588	570	562	593	567	290	174	500	340	1	1	58035312	335	9.46	0.30	12	0.58	61.00	1953.00	1590	20221213	-63.71	512	20230726	12.70	1307	-55.85	20230210	512	12.70	20230726	1590	-63.71	20221213	512	12.70	20230726	2.68	N	083640	500	290 억		1060727	N	N	0	N	00	N
147	20230901	150509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	578	-2	5	-0.34	184482732	317858	72.95	585	587	572	754	406	580	580.39	1.83	0	15294	614	596	588	570	562	593	567	290	174	500	340	1	1	58035312	335	9.48	0.30	12	0.55	61.00	1953.00	1590	20221213	-63.65	512	20230726	12.89	1307	-55.78	20230210	512	12.89	20230726	1590	-63.65	20221213	512	12.89	20230726	2.68	N	083640	500	290 억		1060727	N	N	0	N	00	N
148	20230901	140510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	576	-4	5	-0.69	167120776	287841	66.06	585	587	572	754	406	580	580.60	1.83	0	16912	614	596	588	570	562	593	567	290	174	500	340	1	1	58035312	334	9.44	0.29	12	0.50	61.00	1953.00	1590	20221213	-63.77	512	20230726	12.50	1307	-55.93	20230210	512	12.50	20230726	1590	-63.77	20221213	512	12.50	20230726	2.68	N	083640	500	290 억		1060727	N	N	0	N	00	N
149	20230901	130457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	579	-1	5	-0.17	150170569	258376	59.30	585	587	572	754	406	580	581.21	1.83	0	16694	614	596	588	570	562	593	567	290	174	500	340	1	1	58035312	336	9.49	0.30	12	0.45	61.00	1953.00	1590	20221213	-63.58	512	20230726	13.09	1307	-55.70	20230210	512	13.09	20230726	1590	-63.58	20221213	512	13.09	20230726	2.68	N	083640	500	290 억		1060727	N	N	0	N	00	N
150	20230901	120502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	581	1	2	0.17	141807467	243940	55.99	585	587	572	754	406	580	581.32	1.83	0	12609	614	596	588	570	562	593	567	290	174	500	340	1	1	58035312	337	9.52	0.30	12	0.42	61.00	1953.00	1590	20221213	-63.46	512	20230726	13.48	1307	-55.55	20230210	512	13.48	20230726	1590	-63.46	20221213	512	13.48	20230726	2.68	N	083640	500	290 억		1060727	N	N	0	N	00	N
151	20230901	110503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	583	3	2	0.52	113930953	195953	44.97	585	587	572	754	406	580	581.42	1.83	0	7894	614	596	588	570	562	593	567	290	174	500	340	1	1	58035312	338	9.56	0.30	12	0.34	61.00	1953.00	1590	20221213	-63.33	512	20230726	13.87	1307	-55.39	20230210	512	13.87	20230726	1590	-63.33	20221213	512	13.87	20230726	2.68	N	083640	500	290 억		1060727	N	N	0	N	00	N
152	20230901	100500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	583	3	2	0.52	86074236	148196	34.01	585	586	572	754	406	580	580.81	1.83	0	1579	614	596	588	570	562	593	567	290	174	500	340	1	1	58035312	338	9.56	0.30	12	0.26	61.00	1953.00	1590	20221213	-63.33	512	20230726	13.87	1307	-55.39	20230210	512	13.87	20230726	1590	-63.33	20221213	512	13.87	20230726	2.68	N	083640	500	290 억		1060727	N	N	0	N	00	N
153	20230901	090454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	575	-5	5	-0.86	36881253	63405	14.55	585	586	572	754	406	580	581.68	1.83	0	-25505	614	596	588	570	562	593	567	290	174	500	340	1	1	58035312	334	9.43	0.29	12	0.11	61.00	1953.00	1590	20221213	-63.84	512	20230726	12.30	1307	-56.01	20230210	512	12.30	20230726	1590	-63.84	20221213	512	12.30	20230726	2.68	N	083640	500	290 억		1060727	N	N	0	N	00	N