KissMeData/175140/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	160911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12070	370	2	3.16	849142410	70485	304.48	11870	12430	11710	15210	8190	11700	12047.14	0.29	0	2001	12346	12022	11596	11272	10846	12185	11435	79	3510	500	8190	10	1	15890393	1918	-9.70	4.12	12	0.44	-1244.00	2927.00	14980	20230816	-19.43	4810	20221221	150.94	14980	-19.43	20230816	5250	129.90	20230103	14980	-19.43	20230816	4810	150.94	20221221	0.07	N	175140	500	79 억		46269	N	N	0	N	00	N
3	20230831	151134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11850	150	2	1.28	839153910	69653	300.89	11870	12430	11710	15210	8190	11700	12047.63	0.29	0	2389	12346	12022	11596	11272	10846	12185	11435	79	3510	500	8190	10	1	15890393	1883	-9.53	4.05	12	0.44	-1244.00	2927.00	14980	20230816	-20.89	4810	20221221	146.36	14980	-20.89	20230816	5250	125.71	20230103	14980	-20.89	20230816	4810	146.36	20221221	0.07	N	175140	500	79 억		46269	N	N	0	N	00	N
4	20230831	141240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12050	350	2	2.99	786325900	65234	281.80	11870	12430	11710	15210	8190	11700	12053.93	0.29	0	3147	12346	12022	11596	11272	10846	12185	11435	79	3510	500	8190	10	1	15890393	1915	-9.69	4.12	12	0.41	-1244.00	2927.00	14980	20230816	-19.56	4810	20221221	150.52	14980	-19.56	20230816	5250	129.52	20230103	14980	-19.56	20230816	4810	150.52	20221221	0.07	N	175140	500	79 억		46269	N	N	0	N	00	N
5	20230831	131204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11900	200	2	1.71	722280750	59856	258.57	11870	12430	11710	15210	8190	11700	12066.97	0.29	0	2567	12346	12022	11596	11272	10846	12185	11435	79	3510	500	8190	10	1	15890393	1891	-9.57	4.07	12	0.38	-1244.00	2927.00	14980	20230816	-20.56	4810	20221221	147.40	14980	-20.56	20230816	5250	126.67	20230103	14980	-20.56	20230816	4810	147.40	20221221	0.07	N	175140	500	79 억		46269	N	N	0	N	00	N
6	20230831	121244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11900	200	2	1.71	612337220	50548	218.36	11870	12430	11710	15210	8190	11700	12113.98	0.29	0	962	12346	12022	11596	11272	10846	12185	11435	79	3510	500	8190	10	1	15890393	1891	-9.57	4.07	12	0.32	-1244.00	2927.00	14980	20230816	-20.56	4810	20221221	147.40	14980	-20.56	20230816	5250	126.67	20230103	14980	-20.56	20230816	4810	147.40	20221221	0.07	N	175140	500	79 억		46269	N	N	0	N	00	N
7	20230831	111715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12060	360	2	3.08	535534860	44162	190.77	11870	12430	11710	15210	8190	11700	12126.60	0.29	0	1844	12346	12022	11596	11272	10846	12185	11435	79	3510	500	8190	10	1	15890393	1916	-9.69	4.12	12	0.28	-1244.00	2927.00	14980	20230816	-19.49	4810	20221221	150.73	14980	-19.49	20230816	5250	129.71	20230103	14980	-19.49	20230816	4810	150.73	20221221	0.07	N	175140	500	79 억		46269	N	N	0	N	00	N
8	20230831	101333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11990	290	2	2.48	162134830	13598	58.74	11870	12000	11710	15210	8190	11700	11923.43	0.29	0	614	12346	12022	11596	11272	10846	12185	11435	79	3510	500	8190	10	1	15890393	1905	-9.64	4.10	12	0.09	-1244.00	2927.00	14980	20230816	-19.96	4810	20221221	149.27	14980	-19.96	20230816	5250	128.38	20230103	14980	-19.96	20230816	4810	149.27	20221221	0.07	N	175140	500	79 억		46269	N	N	0	N	00	N
9	20230831	091157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11840	140	2	1.20	3911370	330	1.43	11870	11870	11820	15210	8190	11700	11852.64	0.29	0	-23	12346	12022	11596	11272	10846	12185	11435	79	3510	500	8190	10	1	15890393	1881	-9.52	4.05	12	0.00	-1244.00	2927.00	14980	20230816	-20.96	4810	20221221	146.15	14980	-20.96	20230816	5250	125.52	20230103	14980	-20.96	20230816	4810	146.15	20221221	0.07	N	175140	500	79 억		46269	N	N	0	N	00	N
10	20230830	160915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11700	330	2	2.90	268349220	23148	33.94	11390	11920	11170	14780	7960	11370	11592.76	0.31	0	-3192	12576	11972	11546	10942	10516	11760	10730	79	3410	500	7950	10	1	15890393	1859	-9.41	4.00	12	0.15	-1244.00	2927.00	14980	20230816	-21.90	4810	20221221	143.24	14980	-21.90	20230816	5250	122.86	20230103	14980	-21.90	20230816	4810	143.24	20221221	0.07	N	175140	500	79 억		49557	N	N	0	N	00	N
11	20230830	151107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11590	220	2	1.93	241660920	20855	30.58	11390	11920	11170	14780	7960	11370	11587.67	0.31	0	-3133	12576	11972	11546	10942	10516	11760	10730	79	3410	500	7950	10	1	15890393	1842	-9.32	3.96	12	0.13	-1244.00	2927.00	14980	20230816	-22.63	4810	20221221	140.96	14980	-22.63	20230816	5250	120.76	20230103	14980	-22.63	20230816	4810	140.96	20221221	0.07	N	175140	500	79 억		49557	N	N	0	N	00	N
12	20230830	141157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11680	310	2	2.73	215561410	18610	27.29	11390	11920	11170	14780	7960	11370	11583.10	0.31	0	-2953	12576	11972	11546	10942	10516	11760	10730	79	3410	500	7950	10	1	15890393	1856	-9.39	3.99	12	0.12	-1244.00	2927.00	14980	20230816	-22.03	4810	20221221	142.83	14980	-22.03	20230816	5250	122.48	20230103	14980	-22.03	20230816	4810	142.83	20221221	0.07	N	175140	500	79 억		49557	N	N	0	N	00	N
13	20230830	131148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11700	330	2	2.90	182869190	15793	23.16	11390	11920	11170	14780	7960	11370	11579.13	0.31	0	-2906	12576	11972	11546	10942	10516	11760	10730	79	3410	500	7950	10	1	15890393	1859	-9.41	4.00	12	0.10	-1244.00	2927.00	14980	20230816	-21.90	4810	20221221	143.24	14980	-21.90	20230816	5250	122.86	20230103	14980	-21.90	20230816	4810	143.24	20221221	0.07	N	175140	500	79 억		49557	N	N	0	N	00	N
14	20230830	121159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11730	360	2	3.17	177107690	15300	22.43	11390	11920	11170	14780	7960	11370	11575.67	0.31	0	-2831	12576	11972	11546	10942	10516	11760	10730	79	3410	500	7950	10	1	15890393	1864	-9.43	4.01	12	0.10	-1244.00	2927.00	14980	20230816	-21.70	4810	20221221	143.87	14980	-21.70	20230816	5250	123.43	20230103	14980	-21.70	20230816	4810	143.87	20221221	0.07	N	175140	500	79 억		49557	N	N	0	N	00	N
15	20230830	111658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11860	490	2	4.31	154600640	13376	19.61	11390	11920	11170	14780	7960	11370	11558.06	0.31	0	-1779	12576	11972	11546	10942	10516	11760	10730	79	3410	500	7950	10	1	15890393	1885	-9.53	4.05	12	0.08	-1244.00	2927.00	14980	20230816	-20.83	4810	20221221	146.57	14980	-20.83	20230816	5250	125.90	20230103	14980	-20.83	20230816	4810	146.57	20221221	0.07	N	175140	500	79 억		49557	N	N	0	N	00	N
16	20230830	101239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11630	260	2	2.29	99792070	8685	12.73	11390	11650	11170	14780	7960	11370	11490.16	0.31	0	-2295	12576	11972	11546	10942	10516	11760	10730	79	3410	500	7950	10	1	15890393	1848	-9.35	3.97	12	0.05	-1244.00	2927.00	14980	20230816	-22.36	4810	20221221	141.79	14980	-22.36	20230816	5250	121.52	20230103	14980	-22.36	20230816	4810	141.79	20221221	0.07	N	175140	500	79 억		49557	N	N	0	N	00	N
17	20230830	091137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11320	-50	5	-0.44	21525890	1900	2.79	11390	11390	11170	14780	7960	11370	11329.42	0.31	0	-1019	12576	11972	11546	10942	10516	11760	10730	79	3410	500	7950	10	1	15890393	1799	-9.10	3.87	12	0.01	-1244.00	2927.00	14980	20230816	-24.43	4810	20221221	135.34	14980	-24.43	20230816	5250	115.62	20230103	14980	-24.43	20230816	4810	135.34	20221221	0.07	N	175140	500	79 억		49557	N	N	0	N	00	N
18	20230829	160909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11370	-630	5	-5.25	782085240	68204	221.05	12150	12150	11120	15600	8400	12000	11466.85	0.42	0	-16413	12773	12386	12123	11736	11473	12255	11605	79	3600	500	8400	10	1	15890393	1807	-9.14	3.88	12	0.43	-1244.00	2927.00	14980	20230816	-24.10	4810	20221221	136.38	14980	-24.10	20230816	5250	116.57	20230103	14980	-24.10	20230816	4810	136.38	20221221	0.04	N	175140	500	79 억		66276	N	N	0	N	00	N
19	20230829	151119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11400	-600	5	-5.00	744834030	64930	210.44	12150	12150	11120	15600	8400	12000	11471.34	0.42	0	-15351	12773	12386	12123	11736	11473	12255	11605	79	3600	500	8400	10	1	15890393	1812	-9.16	3.89	12	0.41	-1244.00	2927.00	14980	20230816	-23.90	4810	20221221	137.01	14980	-23.90	20230816	5250	117.14	20230103	14980	-23.90	20230816	4810	137.01	20221221	0.04	N	175140	500	79 억		66276	N	N	0	N	00	N
20	20230829	141240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11300	-700	5	-5.83	698569880	60826	197.14	12150	12150	11120	15600	8400	12000	11484.72	0.42	0	-14065	12773	12386	12123	11736	11473	12255	11605	79	3600	500	8400	10	1	15890393	1796	-9.08	3.86	12	0.38	-1244.00	2927.00	14980	20230816	-24.57	4810	20221221	134.93	14980	-24.57	20230816	5250	115.24	20230103	14980	-24.57	20230816	4810	134.93	20221221	0.04	N	175140	500	79 억		66276	N	N	0	N	00	N
21	20230829	131147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11130	-870	5	-7.25	644012730	55966	181.39	12150	12150	11130	15600	8400	12000	11507.21	0.42	0	-12520	12773	12386	12123	11736	11473	12255	11605	79	3600	500	8400	10	1	15890393	1769	-8.95	3.80	12	0.35	-1244.00	2927.00	14980	20230816	-25.70	4810	20221221	131.39	14980	-25.70	20230816	5250	112.00	20230103	14980	-25.70	20230816	4810	131.39	20221221	0.04	N	175140	500	79 억		66276	N	N	0	N	00	N
22	20230829	121232	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11280	-720	5	-6.00	598489960	51906	168.23	12150	12150	11210	15600	8400	12000	11530.27	0.42	0	-9173	12773	12386	12123	11736	11473	12255	11605	79	3600	500	8400	10	1	15890393	1792	-9.07	3.85	12	0.33	-1244.00	2927.00	14980	20230816	-24.70	4810	20221221	134.51	14980	-24.70	20230816	5250	114.86	20230103	14980	-24.70	20230816	4810	134.51	20221221	0.04	N	175140	500	79 억		66276	N	N	0	N	00	N
23	20230829	111905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11340	-660	5	-5.50	498251740	43050	139.53	12150	12150	11300	15600	8400	12000	11573.79	0.42	0	-4182	12773	12386	12123	11736	11473	12255	11605	79	3600	500	8400	10	1	15890393	1802	-9.12	3.87	12	0.27	-1244.00	2927.00	14980	20230816	-24.30	4810	20221221	135.76	14980	-24.30	20230816	5250	116.00	20230103	14980	-24.30	20230816	4810	135.76	20221221	0.04	N	175140	500	79 억		66276	N	N	0	N	00	N
24	20230829	101332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11650	-350	5	-2.92	347102560	29847	96.74	12150	12150	11500	15600	8400	12000	11629.40	0.42	0	-2852	12773	12386	12123	11736	11473	12255	11605	79	3600	500	8400	10	1	15890393	1851	-9.36	3.98	12	0.19	-1244.00	2927.00	14980	20230816	-22.23	4810	20221221	142.20	14980	-22.23	20230816	5250	121.90	20230103	14980	-22.23	20230816	4810	142.20	20221221	0.04	N	175140	500	79 억		66276	N	N	0	N	00	N
25	20230829	090855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11670	-330	5	-2.75	60122890	5081	16.47	12150	12150	11660	15600	8400	12000	11832.89	0.42	0	-738	12773	12386	12123	11736	11473	12255	11605	79	3600	500	8400	10	1	15890393	1854	-9.38	3.99	12	0.03	-1244.00	2927.00	14980	20230816	-22.10	4810	20221221	142.62	14980	-22.10	20230816	5250	122.29	20230103	14980	-22.10	20230816	4810	142.62	20221221	0.04	N	175140	500	79 억		66276	N	N	0	N	00	N
26	20230828	160844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12000	-140	5	-1.15	374836550	30852	13.20	12140	12510	11860	15780	8500	12140	12149.52	0.52	0	-15487	13913	13026	11873	10986	9833	13470	11430	79	3640	500	8490	10	1	15890393	1907	-9.65	4.10	12	0.19	-1244.00	2927.00	14980	20230816	-19.89	4810	20221221	149.48	14980	-19.89	20230816	5250	128.57	20230103	14980	-19.89	20230816	4810	149.48	20221221	0.06	N	175140	500	79 억		82286	N	N	0	N	00	N
27	20230828	150854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11980	-160	5	-1.32	349542870	28744	12.29	12140	12510	11860	15780	8500	12140	12160.55	0.52	0	-14984	13913	13026	11873	10986	9833	13470	11430	79	3640	500	8490	10	1	15890393	1904	-9.63	4.09	12	0.18	-1244.00	2927.00	14980	20230816	-20.03	4810	20221221	149.06	14980	-20.03	20230816	5250	128.19	20230103	14980	-20.03	20230816	4810	149.06	20221221	0.06	N	175140	500	79 억		82286	N	N	0	N	00	N
28	20230828	140854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11920	-220	5	-1.81	324254140	26628	11.39	12140	12510	11860	15780	8500	12140	12177.19	0.52	0	-13814	13913	13026	11873	10986	9833	13470	11430	79	3640	500	8490	10	1	15890393	1894	-9.58	4.07	12	0.17	-1244.00	2927.00	14980	20230816	-20.43	4810	20221221	147.82	14980	-20.43	20230816	5250	127.05	20230103	14980	-20.43	20230816	4810	147.82	20221221	0.06	N	175140	500	79 억		82286	N	N	0	N	00	N
29	20230828	130902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11980	-160	5	-1.32	288141540	23597	10.09	12140	12510	11950	15780	8500	12140	12210.94	0.52	0	-12220	13913	13026	11873	10986	9833	13470	11430	79	3640	500	8490	10	1	15890393	1904	-9.63	4.09	12	0.15	-1244.00	2927.00	14980	20230816	-20.03	4810	20221221	149.06	14980	-20.03	20230816	5250	128.19	20230103	14980	-20.03	20230816	4810	149.06	20221221	0.06	N	175140	500	79 억		82286	N	N	0	N	00	N
30	20230828	120854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12080	-60	5	-0.49	250582230	20476	8.76	12140	12510	11950	15780	8500	12140	12237.85	0.52	0	-10636	13913	13026	11873	10986	9833	13470	11430	79	3640	500	8490	10	1	15890393	1920	-9.71	4.13	12	0.13	-1244.00	2927.00	14980	20230816	-19.36	4810	20221221	151.14	14980	-19.36	20230816	5250	130.10	20230103	14980	-19.36	20230816	4810	151.14	20221221	0.06	N	175140	500	79 억		82286	N	N	0	N	00	N
31	20230828	110850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12040	-100	5	-0.82	237105140	19363	8.28	12140	12510	11950	15780	8500	12140	12245.27	0.52	0	-9917	13913	13026	11873	10986	9833	13470	11430	79	3640	500	8490	10	1	15890393	1913	-9.68	4.11	12	0.12	-1244.00	2927.00	14980	20230816	-19.63	4810	20221221	150.31	14980	-19.63	20230816	5250	129.33	20230103	14980	-19.63	20230816	4810	150.31	20221221	0.06	N	175140	500	79 억		82286	N	N	0	N	00	N
32	20230828	100841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11990	-150	5	-1.24	183773650	15014	6.42	12140	12500	11950	15780	8500	12140	12240.15	0.52	0	-9646	13913	13026	11873	10986	9833	13470	11430	79	3640	500	8490	10	1	15890393	1905	-9.64	4.10	12	0.09	-1244.00	2927.00	14980	20230816	-19.96	4810	20221221	149.27	14980	-19.96	20230816	5250	128.38	20230103	14980	-19.96	20230816	4810	149.27	20221221	0.06	N	175140	500	79 억		82286	N	N	0	N	00	N
33	20230828	090854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12170	30	2	0.25	29427030	2428	1.04	12140	12170	12030	15780	8500	12140	12119.86	0.52	0	-935	13913	13026	11873	10986	9833	13470	11430	79	3640	500	8490	10	1	15890393	1934	-9.78	4.16	12	0.02	-1244.00	2927.00	14980	20230816	-18.76	4810	20221221	153.01	14980	-18.76	20230816	5250	131.81	20230103	14980	-18.76	20230816	4810	153.01	20221221	0.06	N	175140	500	79 억		82286	N	N	0	N	00	N
34	20230825	160848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12140	1160	2	10.56	2750641490	233770	311.36	10880	12760	10720	14270	7690	10980	11766.44	0.17	0	52471	11293	11136	10853	10696	10413	11215	10775	79	3290	500	7680	10	1	15890393	1929	-9.76	4.15	12	1.47	-1244.00	2927.00	14980	20230816	-18.96	4810	20221221	152.39	14980	-18.96	20230816	5250	131.24	20230103	14980	-18.96	20230816	4810	152.39	20221221	0.06	N	175140	500	79 억		26854	N	N	0	N	00	N
35	20230825	150852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12140	1160	2	10.56	2636700090	224438	298.93	10880	12760	10720	14270	7690	10980	11748.01	0.17	0	52650	11293	11136	10853	10696	10413	11215	10775	79	3290	500	7680	10	1	15890393	1929	-9.76	4.15	12	1.41	-1244.00	2927.00	14980	20230816	-18.96	4810	20221221	152.39	14980	-18.96	20230816	5250	131.24	20230103	14980	-18.96	20230816	4810	152.39	20221221	0.06	N	175140	500	79 억		26854	N	N	0	N	00	N
36	20230825	140851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12170	1190	2	10.84	2479225830	211488	281.68	10880	12760	10720	14270	7690	10980	11722.77	0.17	0	52555	11293	11136	10853	10696	10413	11215	10775	79	3290	500	7680	10	1	15890393	1934	-9.78	4.16	12	1.33	-1244.00	2927.00	14980	20230816	-18.76	4810	20221221	153.01	14980	-18.76	20230816	5250	131.81	20230103	14980	-18.76	20230816	4810	153.01	20221221	0.06	N	175140	500	79 억		26854	N	N	0	N	00	N
37	20230825	130846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12130	1150	2	10.47	2452468990	209281	278.74	10880	12760	10720	14270	7690	10980	11718.55	0.17	0	52423	11293	11136	10853	10696	10413	11215	10775	79	3290	500	7680	10	1	15890393	1928	-9.75	4.14	12	1.32	-1244.00	2927.00	14980	20230816	-19.03	4810	20221221	152.18	14980	-19.03	20230816	5250	131.05	20230103	14980	-19.03	20230816	4810	152.18	20221221	0.06	N	175140	500	79 억		26854	N	N	0	N	00	N
38	20230825	120847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12150	1170	2	10.66	2418286510	206466	274.99	10880	12760	10720	14270	7690	10980	11712.76	0.17	0	51442	11293	11136	10853	10696	10413	11215	10775	79	3290	500	7680	10	1	15890393	1931	-9.77	4.15	12	1.30	-1244.00	2927.00	14980	20230816	-18.89	4810	20221221	152.60	14980	-18.89	20230816	5250	131.43	20230103	14980	-18.89	20230816	4810	152.60	20221221	0.06	N	175140	500	79 억		26854	N	N	0	N	00	N
39	20230825	110848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12000	1020	2	9.29	1307233920	116891	155.69	10880	12000	10720	14270	7690	10980	11183.36	0.17	0	35454	11293	11136	10853	10696	10413	11215	10775	79	3290	500	7680	10	1	15890393	1907	-9.65	4.10	12	0.74	-1244.00	2927.00	14980	20230816	-19.89	4810	20221221	149.48	14980	-19.89	20230816	5250	128.57	20230103	14980	-19.89	20230816	4810	149.48	20221221	0.06	N	175140	500	79 억		26854	N	N	0	N	00	N
40	20230825	100852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11340	360	2	3.28	794335600	73215	97.51	10880	11580	10720	14270	7690	10980	10849.36	0.17	0	38177	11293	11136	10853	10696	10413	11215	10775	79	3290	500	7680	10	1	15890393	1802	-9.12	3.87	12	0.46	-1244.00	2927.00	14980	20230816	-24.30	4810	20221221	135.76	14980	-24.30	20230816	5250	116.00	20230103	14980	-24.30	20230816	4810	135.76	20221221	0.06	N	175140	500	79 억		26854	N	N	0	N	00	N
41	20230825	090847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10790	-190	5	-1.73	58828500	5447	7.25	10880	10880	10790	14270	7690	10980	10800.17	0.17	0	2719	11293	11136	10853	10696	10413	11215	10775	79	3290	500	7680	10	1	15890393	1715	-8.67	3.69	12	0.03	-1244.00	2927.00	14980	20230816	-27.97	4810	20221221	124.32	14980	-27.97	20230816	5250	105.52	20230103	14980	-27.97	20230816	4810	124.32	20221221	0.06	N	175140	500	79 억		26854	N	N	0	N	00	N
42	20230824	160841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10980	-20	5	-0.18	813980160	75078	164.55	10900	11010	10570	14300	7700	11000	10841.79	0.13	0	6002	11400	11200	10900	10700	10400	11050	10550	79	3300	500	7700	10	1	15890393	1745	-8.83	3.75	12	0.47	-1244.00	2927.00	14980	20230816	-26.70	4810	20221221	128.27	14980	-26.70	20230816	5250	109.14	20230103	14980	-26.70	20230816	4810	128.27	20221221	0.06	N	175140	500	79 억		20846	N	N	0	N	00	N
43	20230824	150840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11010	10	2	0.09	781949880	72154	158.14	10900	11010	10570	14300	7700	11000	10837.24	0.13	0	6155	11400	11200	10900	10700	10400	11050	10550	79	3300	500	7700	10	1	15890393	1750	-8.85	3.76	12	0.45	-1244.00	2927.00	14980	20230816	-26.50	4810	20221221	128.90	14980	-26.50	20230816	5250	109.71	20230103	14980	-26.50	20230816	4810	128.90	20221221	0.06	N	175140	500	79 억		20846	N	N	0	N	00	N
44	20230824	140841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10890	-110	5	-1.00	436575170	40725	89.26	10900	10900	10570	14300	7700	11000	10720.08	0.13	0	730	11400	11200	10900	10700	10400	11050	10550	79	3300	500	7700	10	1	15890393	1730	-8.75	3.72	12	0.26	-1244.00	2927.00	14980	20230816	-27.30	4810	20221221	126.40	14980	-27.30	20230816	5250	107.43	20230103	14980	-27.30	20230816	4810	126.40	20221221	0.06	N	175140	500	79 억		20846	N	N	0	N	00	N
45	20230824	130845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	-170	5	-1.55	375843790	35117	76.97	10900	10900	10570	14300	7700	11000	10702.62	0.13	0	-843	11400	11200	10900	10700	10400	11050	10550	79	3300	500	7700	10	1	15890393	1721	-8.71	3.70	12	0.22	-1244.00	2927.00	14980	20230816	-27.70	4810	20221221	125.16	14980	-27.70	20230816	5250	106.29	20230103	14980	-27.70	20230816	4810	125.16	20221221	0.06	N	175140	500	79 억		20846	N	N	0	N	00	N
46	20230824	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10640	-360	5	-3.27	316408750	29584	64.84	10900	10900	10570	14300	7700	11000	10695.27	0.13	0	-765	11400	11200	10900	10700	10400	11050	10550	79	3300	500	7700	10	1	15890393	1691	-8.55	3.64	12	0.19	-1244.00	2927.00	14980	20230816	-28.97	4810	20221221	121.21	14980	-28.97	20230816	5250	102.67	20230103	14980	-28.97	20230816	4810	121.21	20221221	0.06	N	175140	500	79 억		20846	N	N	0	N	00	N
47	20230824	110844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10840	-160	5	-1.45	162446360	15110	33.12	10900	10900	10600	14300	7700	11000	10750.92	0.13	0	-2878	11400	11200	10900	10700	10400	11050	10550	79	3300	500	7700	10	1	15890393	1723	-8.71	3.70	12	0.10	-1244.00	2927.00	14980	20230816	-27.64	4810	20221221	125.36	14980	-27.64	20230816	5250	106.48	20230103	14980	-27.64	20230816	4810	125.36	20221221	0.06	N	175140	500	79 억		20846	N	N	0	N	00	N
48	20230824	100839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	-180	5	-1.64	138428760	12889	28.25	10900	10900	10600	14300	7700	11000	10740.07	0.13	0	-2341	11400	11200	10900	10700	10400	11050	10550	79	3300	500	7700	10	1	15890393	1719	-8.70	3.70	12	0.08	-1244.00	2927.00	14980	20230816	-27.77	4810	20221221	124.95	14980	-27.77	20230816	5250	106.10	20230103	14980	-27.77	20230816	4810	124.95	20221221	0.06	N	175140	500	79 억		20846	N	N	0	N	00	N
49	20230824	090842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10810	-190	5	-1.73	11128710	1023	2.24	10900	10900	10750	14300	7700	11000	10878.50	0.13	0	-191	11400	11200	10900	10700	10400	11050	10550	79	3300	500	7700	10	1	15890393	1718	-8.69	3.69	12	0.01	-1244.00	2927.00	14980	20230816	-27.84	4810	20221221	124.74	14980	-27.84	20230816	5250	105.90	20230103	14980	-27.84	20230816	4810	124.74	20221221	0.06	N	175140	500	79 억		20846	N	N	0	N	00	N
50	20230823	160838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11000	-300	5	-2.65	494698320	45627	81.20	11070	11100	10600	14690	7910	11300	10842.16	0.18	0	-7704	11966	11632	11166	10832	10366	11800	11000	79	3390	500	7910	10	1	15890393	1748	-8.84	3.76	12	0.29	-1244.00	2927.00	14980	20230816	-26.57	4810	20221221	128.69	14980	-26.57	20230816	5250	109.52	20230103	14980	-26.57	20230816	4810	128.69	20221221	0.06	N	175140	500	79 억		28543	N	N	0	N	00	N
51	20230823	150838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10730	-570	5	-5.04	433119720	39969	71.13	11070	11100	10600	14690	7910	11300	10836.31	0.18	0	-6682	11966	11632	11166	10832	10366	11800	11000	79	3390	500	7910	10	1	15890393	1705	-8.63	3.67	12	0.25	-1244.00	2927.00	14980	20230816	-28.37	4810	20221221	123.08	14980	-28.37	20230816	5250	104.38	20230103	14980	-28.37	20230816	4810	123.08	20221221	0.06	N	175140	500	79 억		28543	N	N	0	N	00	N
52	20230823	140845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	-610	5	-5.40	346509190	31864	56.71	11070	11100	10630	14690	7910	11300	10874.54	0.18	0	-6575	11966	11632	11166	10832	10366	11800	11000	79	3390	500	7910	10	1	15890393	1699	-8.59	3.65	12	0.20	-1244.00	2927.00	14980	20230816	-28.64	4810	20221221	122.25	14980	-28.64	20230816	5250	103.62	20230103	14980	-28.64	20230816	4810	122.25	20221221	0.06	N	175140	500	79 억		28543	N	N	0	N	00	N
53	20230823	130837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10760	-540	5	-4.78	261802280	23956	42.64	11070	11100	10760	14690	7910	11300	10928.36	0.18	0	-5091	11966	11632	11166	10832	10366	11800	11000	79	3390	500	7910	10	1	15890393	1710	-8.65	3.68	12	0.15	-1244.00	2927.00	14980	20230816	-28.17	4810	20221221	123.70	14980	-28.17	20230816	5250	104.95	20230103	14980	-28.17	20230816	4810	123.70	20221221	0.06	N	175140	500	79 억		28543	N	N	0	N	00	N
54	20230823	120843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10980	-320	5	-2.83	217202470	19853	35.33	11070	11100	10870	14690	7910	11300	10940.41	0.18	0	-3850	11966	11632	11166	10832	10366	11800	11000	79	3390	500	7910	10	1	15890393	1745	-8.83	3.75	12	0.12	-1244.00	2927.00	14980	20230816	-26.70	4810	20221221	128.27	14980	-26.70	20230816	5250	109.14	20230103	14980	-26.70	20230816	4810	128.27	20221221	0.06	N	175140	500	79 억		28543	N	N	0	N	00	N
55	20230823	110837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10950	-350	5	-3.10	140445700	12822	22.82	11070	11100	10900	14690	7910	11300	10953.30	0.18	0	-3096	11966	11632	11166	10832	10366	11800	11000	79	3390	500	7910	10	1	15890393	1740	-8.80	3.74	12	0.08	-1244.00	2927.00	14980	20230816	-26.90	4810	20221221	127.65	14980	-26.90	20230816	5250	108.57	20230103	14980	-26.90	20230816	4810	127.65	20221221	0.06	N	175140	500	79 억		28543	N	N	0	N	00	N
56	20230823	100838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11030	-270	5	-2.39	80029790	7307	13.00	11070	11070	10900	14690	7910	11300	10952.15	0.18	0	-1049	11966	11632	11166	10832	10366	11800	11000	79	3390	500	7910	10	1	15890393	1753	-8.87	3.77	12	0.05	-1244.00	2927.00	14980	20230816	-26.37	4810	20221221	129.31	14980	-26.37	20230816	5250	110.10	20230103	14980	-26.37	20230816	4810	129.31	20221221	0.06	N	175140	500	79 억		28543	N	N	0	N	00	N
57	20230823	090845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11010	-290	5	-2.57	5839490	529	0.94	11070	11070	11000	14690	7910	11300	11035.23	0.18	0	59	11966	11632	11166	10832	10366	11800	11000	79	3390	500	7910	10	1	15890393	1750	-8.85	3.76	12	0.00	-1244.00	2927.00	14980	20230816	-26.50	4810	20221221	128.90	14980	-26.50	20230816	5250	109.71	20230103	14980	-26.50	20230816	4810	128.90	20221221	0.06	N	175140	500	79 억		28543	N	N	0	N	00	N
58	20230822	160834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11300	110	2	0.98	623113910	56180	64.93	11200	11500	10700	14540	7840	11190	11091.38	0.14	0	5767	12383	11786	11393	10796	10403	11590	10600	79	3350	500	7830	10	1	15890393	1796	-9.08	3.86	12	0.35	-1244.00	2927.00	14980	20230816	-24.57	4810	20221221	134.93	14980	-24.57	20230816	5250	115.24	20230103	14980	-24.57	20230816	4810	134.93	20221221	0.06	N	175140	500	79 억		22501	N	N	0	N	00	N
59	20230822	150835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11190	0	3	0.00	563393440	50863	58.78	11200	11500	10700	14540	7840	11190	11076.69	0.14	0	6041	12383	11786	11393	10796	10403	11590	10600	79	3350	500	7830	10	1	15890393	1778	-9.00	3.82	12	0.32	-1244.00	2927.00	14980	20230816	-25.30	4810	20221221	132.64	14980	-25.30	20230816	5250	113.14	20230103	14980	-25.30	20230816	4810	132.64	20221221	0.06	N	175140	500	79 억		22501	N	N	0	N	00	N
60	20230822	140836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11130	-60	5	-0.54	473713020	42741	49.40	11200	11500	10700	14540	7840	11190	11083.34	0.14	0	6394	12383	11786	11393	10796	10403	11590	10600	79	3350	500	7830	10	1	15890393	1769	-8.95	3.80	12	0.27	-1244.00	2927.00	14980	20230816	-25.70	4810	20221221	131.39	14980	-25.70	20230816	5250	112.00	20230103	14980	-25.70	20230816	4810	131.39	20221221	0.06	N	175140	500	79 억		22501	N	N	0	N	00	N
61	20230822	130833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11110	-80	5	-0.71	435125170	39262	45.38	11200	11500	10700	14540	7840	11190	11082.60	0.14	0	6726	12383	11786	11393	10796	10403	11590	10600	79	3350	500	7830	10	1	15890393	1765	-8.93	3.80	12	0.25	-1244.00	2927.00	14980	20230816	-25.83	4810	20221221	130.98	14980	-25.83	20230816	5250	111.62	20230103	14980	-25.83	20230816	4810	130.98	20221221	0.06	N	175140	500	79 억		22501	N	N	0	N	00	N
62	20230822	120820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11150	-40	5	-0.36	397071150	35830	41.41	11200	11500	10700	14540	7840	11190	11082.09	0.14	0	8174	12383	11786	11393	10796	10403	11590	10600	79	3350	500	7830	10	1	15890393	1772	-8.96	3.81	12	0.23	-1244.00	2927.00	14980	20230816	-25.57	4810	20221221	131.81	14980	-25.57	20230816	5250	112.38	20230103	14980	-25.57	20230816	4810	131.81	20221221	0.06	N	175140	500	79 억		22501	N	N	0	N	00	N
63	20230822	110833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11040	-150	5	-1.34	208737140	19094	22.07	11200	11200	10700	14540	7840	11190	10932.08	0.14	0	3955	12383	11786	11393	10796	10403	11590	10600	79	3350	500	7830	10	1	15890393	1754	-8.87	3.77	12	0.12	-1244.00	2927.00	14980	20230816	-26.30	4810	20221221	129.52	14980	-26.30	20230816	5250	110.29	20230103	14980	-26.30	20230816	4810	129.52	20221221	0.06	N	175140	500	79 억		22501	N	N	0	N	00	N
64	20230822	100829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10970	-220	5	-1.97	171442440	15707	18.15	11200	11200	10700	14540	7840	11190	10915.03	0.14	0	3369	12383	11786	11393	10796	10403	11590	10600	79	3350	500	7830	10	1	15890393	1743	-8.82	3.75	12	0.10	-1244.00	2927.00	14980	20230816	-26.77	4810	20221221	128.07	14980	-26.77	20230816	5250	108.95	20230103	14980	-26.77	20230816	4810	128.07	20221221	0.06	N	175140	500	79 억		22501	N	N	0	N	00	N
65	20230822	090831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11190	0	3	0.00	19779140	1776	2.05	11200	11200	11100	14540	7840	11190	11136.90	0.14	0	-134	12383	11786	11393	10796	10403	11590	10600	79	3350	500	7830	10	1	15890393	1778	-9.00	3.82	12	0.01	-1244.00	2927.00	14980	20230816	-25.30	4810	20221221	132.64	14980	-25.30	20230816	5250	113.14	20230103	14980	-25.30	20230816	4810	132.64	20221221	0.06	N	175140	500	79 억		22501	N	N	0	N	00	N
66	20230821	160828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11190	-890	5	-7.37	970965880	86464	85.34	11990	11990	11000	15700	8460	12080	11229.71	0.14	0	602	13246	12662	11986	11402	10726	12325	11065	77	3620	500	8450	10	1	15423976	1726	-9.00	3.82	12	0.56	-1244.00	2927.00	14980	20230816	-25.30	4810	20221221	132.64	14980	-25.30	20230816	5250	113.14	20230103	14980	-25.30	20230816	4810	132.64	20221221	0.07	N	175140	500	77 억		22216	N	N	0	N	00	N
67	20230821	150834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11150	-930	5	-7.70	952578370	84819	83.72	11990	11990	11000	15700	8460	12080	11230.72	0.14	0	710	13246	12662	11986	11402	10726	12325	11065	77	3620	500	8450	10	1	15423976	1720	-8.96	3.81	12	0.55	-1244.00	2927.00	14980	20230816	-25.57	4810	20221221	131.81	14980	-25.57	20230816	5250	112.38	20230103	14980	-25.57	20230816	4810	131.81	20221221	0.07	N	175140	500	77 억		22216	N	N	0	N	00	N
68	20230821	140830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11060	-1020	5	-8.44	808882760	71876	70.94	11990	11990	11050	15700	8460	12080	11253.86	0.14	0	4171	13246	12662	11986	11402	10726	12325	11065	77	3620	500	8450	10	1	15423976	1706	-8.89	3.78	12	0.47	-1244.00	2927.00	14980	20230816	-26.17	4810	20221221	129.94	14980	-26.17	20230816	5250	110.67	20230103	14980	-26.17	20230816	4810	129.94	20221221	0.07	N	175140	500	77 억		22216	N	N	0	N	00	N
69	20230821	130840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	-980	5	-8.11	748243880	66401	65.54	11990	11990	11050	15700	8460	12080	11268.56	0.14	0	5568	13246	12662	11986	11402	10726	12325	11065	77	3620	500	8450	10	1	15423976	1712	-8.92	3.79	12	0.43	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.07	N	175140	500	77 억		22216	N	N	0	N	00	N
70	20230821	120836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11290	-790	5	-6.54	715842580	63488	62.66	11990	11990	11050	15700	8460	12080	11275.24	0.14	0	5563	13246	12662	11986	11402	10726	12325	11065	77	3620	500	8450	10	1	15423976	1741	-9.08	3.86	12	0.41	-1244.00	2927.00	14980	20230816	-24.63	4810	20221221	134.72	14980	-24.63	20230816	5250	115.05	20230103	14980	-24.63	20230816	4810	134.72	20221221	0.07	N	175140	500	77 억		22216	N	N	0	N	00	N
71	20230821	110831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11300	-780	5	-6.46	655880580	58149	57.39	11990	11990	11050	15700	8460	12080	11279.31	0.14	0	7883	13246	12662	11986	11402	10726	12325	11065	77	3620	500	8450	10	1	15423976	1743	-9.08	3.86	12	0.38	-1244.00	2927.00	14980	20230816	-24.57	4810	20221221	134.93	14980	-24.57	20230816	5250	115.24	20230103	14980	-24.57	20230816	4810	134.93	20221221	0.07	N	175140	500	77 억		22216	N	N	0	N	00	N
72	20230821	100829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	-980	5	-8.11	535939110	47394	46.78	11990	11990	11060	15700	8460	12080	11308.16	0.14	0	5105	13246	12662	11986	11402	10726	12325	11065	77	3620	500	8450	10	1	15423976	1712	-8.92	3.79	12	0.31	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.07	N	175140	500	77 억		22216	N	N	0	N	00	N
73	20230821	090836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11570	-510	5	-4.22	93325990	8044	7.94	11990	11990	11460	15700	8460	12080	11601.94	0.14	0	394	13246	12662	11986	11402	10726	12325	11065	77	3620	500	8450	10	1	15423976	1785	-9.30	3.95	12	0.05	-1244.00	2927.00	14980	20230816	-22.76	4810	20221221	140.54	14980	-22.76	20230816	5250	120.38	20230103	14980	-22.76	20230816	4810	140.54	20221221	0.07	N	175140	500	77 억		22216	N	N	0	N	00	N
74	20230818	160830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12080	-400	5	-3.21	1199282000	101045	42.40	12490	12570	11310	16220	8740	12480	11868.77	0.21	0	-10652	14566	13522	12446	11402	10326	12985	10865	77	3740	500	8730	10	1	15423976	1863	-9.71	4.13	12	0.66	-1244.00	2927.00	14980	20230816	-19.36	4810	20221221	151.14	14980	-19.36	20230816	5250	130.10	20230103	14980	-19.36	20230816	4810	151.14	20221221	0.10	N	175140	500	77 억		32870	N	N	0	N	00	N
75	20230818	150822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12060	-420	5	-3.37	1055402900	89065	37.37	12490	12570	11310	16220	8740	12480	11849.81	0.21	0	-6819	14566	13522	12446	11402	10326	12985	10865	77	3740	500	8730	10	1	15423976	1860	-9.69	4.12	12	0.58	-1244.00	2927.00	14980	20230816	-19.49	4810	20221221	150.73	14980	-19.49	20230816	5250	129.71	20230103	14980	-19.49	20230816	4810	150.73	20221221	0.10	N	175140	500	77 억		32870	N	N	0	N	00	N
76	20230818	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11750	-730	5	-5.85	914721910	77225	32.40	12490	12570	11310	16220	8740	12480	11844.89	0.21	0	-5766	14566	13522	12446	11402	10326	12985	10865	77	3740	500	8730	10	1	15423976	1812	-9.45	4.01	12	0.50	-1244.00	2927.00	14980	20230816	-21.56	4810	20221221	144.28	14980	-21.56	20230816	5250	123.81	20230103	14980	-21.56	20230816	4810	144.28	20221221	0.10	N	175140	500	77 억		32870	N	N	0	N	00	N
77	20230818	130821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11860	-620	5	-4.97	822491090	69322	29.09	12490	12570	11350	16220	8740	12480	11864.79	0.21	0	-3384	14566	13522	12446	11402	10326	12985	10865	77	3740	500	8730	10	1	15423976	1829	-9.53	4.05	12	0.45	-1244.00	2927.00	14980	20230816	-20.83	4810	20221221	146.57	14980	-20.83	20230816	5250	125.90	20230103	14980	-20.83	20230816	4810	146.57	20221221	0.10	N	175140	500	77 억		32870	N	N	0	N	00	N
78	20230818	120834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11480	-1000	5	-8.01	746720220	62967	26.42	12490	12570	11350	16220	8740	12480	11858.91	0.21	0	-1765	14566	13522	12446	11402	10326	12985	10865	77	3740	500	8730	10	1	15423976	1771	-9.23	3.92	12	0.41	-1244.00	2927.00	14980	20230816	-23.36	4810	20221221	138.67	14980	-23.36	20230816	5250	118.67	20230103	14980	-23.36	20230816	4810	138.67	20221221	0.10	N	175140	500	77 억		32870	N	N	0	N	00	N
79	20230818	110824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11940	-540	5	-4.33	398203330	32956	13.83	12490	12570	11670	16220	8740	12480	12082.88	0.21	0	-7292	14566	13522	12446	11402	10326	12985	10865	77	3740	500	8730	10	1	15423976	1842	-9.60	4.08	12	0.21	-1244.00	2927.00	14980	20230816	-20.29	4810	20221221	148.23	14980	-20.29	20230816	5250	127.43	20230103	14980	-20.29	20230816	4810	148.23	20221221	0.10	N	175140	500	77 억		32870	N	N	0	N	00	N
80	20230818	100829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12250	-230	5	-1.84	218608060	18017	7.56	12490	12570	11670	16220	8740	12480	12133.43	0.21	0	-4574	14566	13522	12446	11402	10326	12985	10865	77	3740	500	8730	10	1	15423976	1889	-9.85	4.19	12	0.12	-1244.00	2927.00	14980	20230816	-18.22	4810	20221221	154.68	14980	-18.22	20230816	5250	133.33	20230103	14980	-18.22	20230816	4810	154.68	20221221	0.10	N	175140	500	77 억		32870	N	N	0	N	00	N
81	20230818	090833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12030	-450	5	-3.61	79297320	6412	2.69	12490	12570	12000	16220	8740	12480	12367.02	0.21	0	-3415	14566	13522	12446	11402	10326	12985	10865	77	3740	500	8730	10	1	15423976	1856	-9.67	4.11	12	0.04	-1244.00	2927.00	14980	20230816	-19.69	4810	20221221	150.10	14980	-19.69	20230816	5250	129.14	20230103	14980	-19.69	20230816	4810	150.10	20221221	0.10	N	175140	500	77 억		32870	N	N	0	N	00	N
82	20230817	160829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12480	-1010	5	-7.49	2888499450	235892	87.80	13490	13490	11370	17530	9450	13490	12245.01	0.41	0	-29805	15603	14546	13923	12866	12243	14235	12555	77	4040	500	9440	10	1	15423976	1925	-10.03	4.26	12	1.53	-1244.00	2927.00	14980	20230816	-16.69	4810	20221221	159.46	14980	-16.69	20230816	5250	137.71	20230103	14980	-16.69	20230816	4810	159.46	20221221	0.10	N	175140	500	77 억		62848	N	N	0	N	00	N
83	20230817	150835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12480	-1010	5	-7.49	2791904970	228126	84.91	13490	13490	11370	17530	9450	13490	12238.43	0.41	0	-26968	15603	14546	13923	12866	12243	14235	12555	77	4040	500	9440	10	1	15423976	1925	-10.03	4.26	12	1.48	-1244.00	2927.00	14980	20230816	-16.69	4810	20221221	159.46	14980	-16.69	20230816	5250	137.71	20230103	14980	-16.69	20230816	4810	159.46	20221221	0.10	N	175140	500	77 억		62848	N	N	0	N	00	N
84	20230817	140827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12330	-1160	5	-8.60	2604777550	213041	79.29	13490	13490	11370	17530	9450	13490	12226.65	0.41	0	-24776	15603	14546	13923	12866	12243	14235	12555	77	4040	500	9440	10	1	15423976	1902	-9.91	4.21	12	1.38	-1244.00	2927.00	14980	20230816	-17.69	4810	20221221	156.34	14980	-17.69	20230816	5250	134.86	20230103	14980	-17.69	20230816	4810	156.34	20221221	0.10	N	175140	500	77 억		62848	N	N	0	N	00	N
85	20230817	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12290	-1200	5	-8.90	2496522300	204174	75.99	13490	13490	11370	17530	9450	13490	12227.43	0.41	0	-22797	15603	14546	13923	12866	12243	14235	12555	77	4040	500	9440	10	1	15423976	1896	-9.88	4.20	12	1.32	-1244.00	2927.00	14980	20230816	-17.96	4810	20221221	155.51	14980	-17.96	20230816	5250	134.10	20230103	14980	-17.96	20230816	4810	155.51	20221221	0.10	N	175140	500	77 억		62848	N	N	0	N	00	N
86	20230817	120828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12640	-850	5	-6.30	2135666980	175309	65.25	13490	13490	11370	17530	9450	13490	12182.30	0.41	0	-18550	15603	14546	13923	12866	12243	14235	12555	77	4040	500	9440	10	1	15423976	1950	-10.16	4.32	12	1.14	-1244.00	2927.00	14980	20230816	-15.62	4810	20221221	162.79	14980	-15.62	20230816	5250	140.76	20230103	14980	-15.62	20230816	4810	162.79	20221221	0.10	N	175140	500	77 억		62848	N	N	0	N	00	N
87	20230817	110827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11910	-1580	5	-11.71	1881836290	154770	57.60	13490	13490	11370	17530	9450	13490	12158.92	0.41	0	-13905	15603	14546	13923	12866	12243	14235	12555	77	4040	500	9440	10	1	15423976	1837	-9.57	4.07	12	1.00	-1244.00	2927.00	14980	20230816	-20.49	4810	20221221	147.61	14980	-20.49	20230816	5250	126.86	20230103	14980	-20.49	20230816	4810	147.61	20221221	0.10	N	175140	500	77 억		62848	N	N	0	N	00	N
88	20230817	100823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12000	-1490	5	-11.05	1194651500	95943	35.71	13490	13490	11700	17530	9450	13490	12451.68	0.41	0	-11685	15603	14546	13923	12866	12243	14235	12555	77	4040	500	9440	10	1	15423976	1851	-9.65	4.10	12	0.62	-1244.00	2927.00	14980	20230816	-19.89	4810	20221221	149.48	14980	-19.89	20230816	5250	128.57	20230103	14980	-19.89	20230816	4810	149.48	20221221	0.10	N	175140	500	77 억		62848	N	N	0	N	00	N
89	20230817	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	-890	5	-6.60	253793110	19462	7.24	13490	13490	12600	17530	9450	13490	13040.44	0.41	0	-5073	15603	14546	13923	12866	12243	14235	12555	77	4040	500	9440	10	1	15423976	1943	-10.13	4.30	12	0.13	-1244.00	2927.00	14980	20230816	-15.89	4810	20221221	161.95	14980	-15.89	20230816	5250	140.00	20230103	14980	-15.89	20230816	4810	161.95	20221221	0.10	N	175140	500	77 억		62848	N	N	0	N	00	N
90	20230816	160828	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13490	-360	5	-2.60	3725967450	267788	147.21	13700	14980	13300	18000	9700	13850	13913.87	0.73	0	-49749	14336	14092	13746	13502	13156	14215	13625	77	4150	500	9690	10	1	15423976	2081	-10.84	4.61	12	1.74	-1244.00	2927.00	14980	20230816	-9.95	4810	20221221	180.46	14980	-9.95	20230816	5250	156.95	20230103	14980	-9.95	20230816	4810	180.46	20221221	0.05	N	175140	500	77 억		112570	N	N	0	N	00	N
91	20230816	150829	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13420	-430	5	-3.10	3605105020	258773	142.26	13700	14980	13300	18000	9700	13850	13931.53	0.73	0	-46432	14336	14092	13746	13502	13156	14215	13625	77	4150	500	9690	10	1	15423976	2070	-10.79	4.58	12	1.68	-1244.00	2927.00	14980	20230816	-10.41	4810	20221221	179.00	14980	-10.41	20230816	5250	155.62	20230103	14980	-10.41	20230816	4810	179.00	20221221	0.05	N	175140	500	77 억		112570	N	N	0	N	00	N
92	20230816	140827	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13690	-160	5	-1.16	3289287430	235463	129.44	13700	14980	13300	18000	9700	13850	13969.45	0.73	0	-38442	14336	14092	13746	13502	13156	14215	13625	77	4150	500	9690	10	1	15423976	2112	-11.00	4.68	12	1.53	-1244.00	2927.00	14980	20230816	-8.61	4810	20221221	184.62	14980	-8.61	20230816	5250	160.76	20230103	14980	-8.61	20230816	4810	184.62	20221221	0.05	N	175140	500	77 억		112570	N	N	0	N	00	N
93	20230816	130824	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13990	140	2	1.01	3024969450	216302	118.91	13700	14980	13300	18000	9700	13850	13984.94	0.73	0	-31990	14336	14092	13746	13502	13156	14215	13625	77	4150	500	9690	10	1	15423976	2158	-11.25	4.78	12	1.40	-1244.00	2927.00	14980	20230816	-6.61	4810	20221221	190.85	14980	-6.61	20230816	5250	166.48	20230103	14980	-6.61	20230816	4810	190.85	20221221	0.05	N	175140	500	77 억		112570	N	N	0	N	00	N
94	20230816	120836	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14080	230	2	1.66	2715283820	194287	106.81	13700	14980	13300	18000	9700	13850	13975.63	0.73	0	-33685	14336	14092	13746	13502	13156	14215	13625	77	4150	500	9690	10	1	15423976	2172	-11.32	4.81	12	1.26	-1244.00	2927.00	14980	20230816	-6.01	4810	20221221	192.72	14980	-6.01	20230816	5250	168.19	20230103	14980	-6.01	20230816	4810	192.72	20221221	0.05	N	175140	500	77 억		112570	N	N	0	N	00	N
95	20230816	110832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13590	-260	5	-1.88	894945230	65915	36.24	13700	13860	13300	18000	9700	13850	13577.26	0.73	0	-16374	14336	14092	13746	13502	13156	14215	13625	77	4150	500	9690	10	1	15423976	2096	-10.92	4.64	12	0.43	-1244.00	2927.00	13990	20230814	-2.86	4810	20221221	182.54	13990	-2.86	20230814	5250	158.86	20230103	13990	-2.86	20230814	4810	182.54	20221221	0.05	N	175140	500	77 억		112570	N	N	0	N	00	N
96	20230816	100829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13750	-100	5	-0.72	539139280	39532	21.73	13700	13860	13500	18000	9700	13850	13638.05	0.73	0	-1973	14336	14092	13746	13502	13156	14215	13625	77	4150	500	9690	10	1	15423976	2121	-11.05	4.70	12	0.26	-1244.00	2927.00	13990	20230814	-1.72	4810	20221221	185.86	13990	-1.72	20230814	5250	161.90	20230103	13990	-1.72	20230814	4810	185.86	20221221	0.05	N	175140	500	77 억		112570	N	N	0	N	00	N
97	20230816	090825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13590	-260	5	-1.88	39715680	2908	1.60	13700	13790	13540	18000	9700	13850	13657.39	0.73	0	-1364	14336	14092	13746	13502	13156	14215	13625	77	4150	500	9690	10	1	15423976	2096	-10.92	4.64	12	0.02	-1244.00	2927.00	13990	20230814	-2.86	4810	20221221	182.54	13990	-2.86	20230814	5250	158.86	20230103	13990	-2.86	20230814	4810	182.54	20221221	0.05	N	175140	500	77 억		112570	N	N	0	N	00	N
98	20230814	160817	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13850	370	2	2.74	2494176360	181622	98.50	13520	13990	13400	17520	9440	13480	13732.76	0.78	0	-7452	14333	13906	13053	12626	11773	14120	12840	77	4040	500	9430	10	1	15423976	2136	-11.13	4.73	12	1.18	-1244.00	2927.00	13990	20230814	-1.00	4810	20221221	187.94	13990	-1.00	20230814	5250	163.81	20230103	13990	-1.00	20230814	4810	187.94	20221221	0.05	N	175140	500	77 억		120418	N	N	0	N	00	N
99	20230814	150815	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13810	330	2	2.45	2358303090	171787	93.16	13520	13990	13400	17520	9440	13480	13728.06	0.78	0	-7028	14333	13906	13053	12626	11773	14120	12840	77	4040	500	9430	10	1	15423976	2130	-11.10	4.72	12	1.11	-1244.00	2927.00	13990	20230814	-1.29	4810	20221221	187.11	13990	-1.29	20230814	5250	163.05	20230103	13990	-1.29	20230814	4810	187.11	20221221	0.05	N	175140	500	77 억		120418	N	N	0	N	00	N
100	20230814	140817	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13670	190	2	1.41	2136541890	155686	84.43	13520	13990	13400	17520	9440	13480	13723.40	0.78	0	-10941	14333	13906	13053	12626	11773	14120	12840	77	4040	500	9430	10	1	15423976	2108	-10.99	4.67	12	1.01	-1244.00	2927.00	13990	20230814	-2.29	4810	20221221	184.20	13990	-2.29	20230814	5250	160.38	20230103	13990	-2.29	20230814	4810	184.20	20221221	0.05	N	175140	500	77 억		120418	N	N	0	N	00	N
101	20230814	130808	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13810	330	2	2.45	1679695390	122433	66.40	13520	13990	13400	17520	9440	13480	13719.30	0.78	0	-4027	14333	13906	13053	12626	11773	14120	12840	77	4040	500	9430	10	1	15423976	2130	-11.10	4.72	12	0.79	-1244.00	2927.00	13990	20230814	-1.29	4810	20221221	187.11	13990	-1.29	20230814	5250	163.05	20230103	13990	-1.29	20230814	4810	187.11	20221221	0.05	N	175140	500	77 억		120418	N	N	0	N	00	N
102	20230814	120814	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13700	220	2	1.63	1580582280	115236	62.49	13520	13990	13400	17520	9440	13480	13716.05	0.78	0	-4224	14333	13906	13053	12626	11773	14120	12840	77	4040	500	9430	10	1	15423976	2113	-11.01	4.68	12	0.75	-1244.00	2927.00	13990	20230814	-2.07	4810	20221221	184.82	13990	-2.07	20230814	5250	160.95	20230103	13990	-2.07	20230814	4810	184.82	20221221	0.05	N	175140	500	77 억		120418	N	N	0	N	00	N
103	20230814	110809	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13580	100	2	0.74	1279881540	93362	50.63	13520	13990	13400	17520	9440	13480	13708.81	0.78	0	-7448	14333	13906	13053	12626	11773	14120	12840	77	4040	500	9430	10	1	15423976	2095	-10.92	4.64	12	0.61	-1244.00	2927.00	13990	20230814	-2.93	4810	20221221	182.33	13990	-2.93	20230814	5250	158.67	20230103	13990	-2.93	20230814	4810	182.33	20221221	0.05	N	175140	500	77 억		120418	N	N	0	N	00	N
104	20230814	100811	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13500	20	2	0.15	1096028480	79810	43.28	13520	13990	13400	17520	9440	13480	13732.97	0.78	0	-4689	14333	13906	13053	12626	11773	14120	12840	77	4040	500	9430	10	1	15423976	2082	-10.85	4.61	12	0.52	-1244.00	2927.00	13990	20230814	-3.50	4810	20221221	180.67	13990	-3.50	20230814	5250	157.14	20230103	13990	-3.50	20230814	4810	180.67	20221221	0.05	N	175140	500	77 억		120418	N	N	0	N	00	N
105	20230814	090809	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13710	230	2	1.71	293162120	21216	11.51	13520	13990	13520	17520	9440	13480	13817.97	0.78	0	4543	14333	13906	13053	12626	11773	14120	12840	77	4040	500	9430	10	1	15423976	2115	-11.02	4.68	12	0.14	-1244.00	2927.00	13990	20230814	-2.00	4810	20221221	185.03	13990	-2.00	20230814	5250	161.14	20230103	13990	-2.00	20230814	4810	185.03	20221221	0.05	N	175140	500	77 억		120418	N	N	0	N	00	N
106	20230811	160810	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13480	1050	2	8.45	2374759990	183508	238.86	12310	13480	12200	16150	8710	12430	12940.91	0.55	0	37224	13056	12742	12446	12132	11836	12900	12290	77	3720	500	8700	10	1	15423976	2079	-10.84	4.61	12	1.19	-1244.00	2927.00	13480	20230811	0.00	4810	20221221	180.25	13480	0.00	20230811	5250	156.76	20230103	13480	0.00	20230811	4810	180.25	20221221	0.09	N	175140	500	77 억		84066	N	N	0	N	00	N
107	20230811	150806	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13470	1040	2	8.37	2170518600	168337	219.11	12310	13470	12200	16150	8710	12430	12893.89	0.55	0	34561	13056	12742	12446	12132	11836	12900	12290	77	3720	500	8700	10	1	15423976	2078	-10.83	4.60	12	1.09	-1244.00	2927.00	13470	20230811	0.00	4810	20221221	180.04	13470	0.00	20230811	5250	156.57	20230103	13470	0.00	20230811	4810	180.04	20221221	0.09	N	175140	500	77 억		84066	N	N	0	N	00	N
108	20230811	140804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12870	440	2	3.54	1084829550	86368	112.42	12310	12980	12200	16150	8710	12430	12560.55	0.55	0	5552	13056	12742	12446	12132	11836	12900	12290	77	3720	500	8700	10	1	15423976	1985	-10.35	4.40	12	0.56	-1244.00	2927.00	13190	20230807	-2.43	4810	20221221	167.57	13190	-2.43	20230807	5250	145.14	20230103	13190	-2.43	20230807	4810	167.57	20221221	0.09	N	175140	500	77 억		84066	N	N	0	N	00	N
109	20230811	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12410	-20	5	-0.16	457813740	37166	48.38	12310	12500	12200	16150	8710	12430	12318.08	0.55	0	-2348	13056	12742	12446	12132	11836	12900	12290	77	3720	500	8700	10	1	15423976	1914	-9.98	4.24	12	0.24	-1244.00	2927.00	13190	20230807	-5.91	4810	20221221	158.00	13190	-5.91	20230807	5250	136.38	20230103	13190	-5.91	20230807	4810	158.00	20221221	0.09	N	175140	500	77 억		84066	N	N	0	N	00	N
110	20230811	120756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12330	-100	5	-0.80	279632930	22688	29.53	12310	12500	12220	16150	8710	12430	12325.15	0.55	0	-2177	13056	12742	12446	12132	11836	12900	12290	77	3720	500	8700	10	1	15423976	1902	-9.91	4.21	12	0.15	-1244.00	2927.00	13190	20230807	-6.52	4810	20221221	156.34	13190	-6.52	20230807	5250	134.86	20230103	13190	-6.52	20230807	4810	156.34	20221221	0.09	N	175140	500	77 억		84066	N	N	0	N	00	N
111	20230811	110756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12260	-170	5	-1.37	177170440	14325	18.65	12310	12500	12220	16150	8710	12430	12367.92	0.55	0	-2687	13056	12742	12446	12132	11836	12900	12290	77	3720	500	8700	10	1	15423976	1891	-9.86	4.19	12	0.09	-1244.00	2927.00	13190	20230807	-7.05	4810	20221221	154.89	13190	-7.05	20230807	5250	133.52	20230103	13190	-7.05	20230807	4810	154.89	20221221	0.09	N	175140	500	77 억		84066	N	N	0	N	00	N
112	20230811	100754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12330	-100	5	-0.80	115549030	9318	12.13	12310	12500	12220	16150	8710	12430	12400.63	0.55	0	-1279	13056	12742	12446	12132	11836	12900	12290	77	3720	500	8700	10	1	15423976	1902	-9.91	4.21	12	0.06	-1244.00	2927.00	13190	20230807	-6.52	4810	20221221	156.34	13190	-6.52	20230807	5250	134.86	20230103	13190	-6.52	20230807	4810	156.34	20221221	0.09	N	175140	500	77 억		84066	N	N	0	N	00	N
113	20230811	090804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12250	-180	5	-1.45	7776280	633	0.82	12310	12490	12240	16150	8710	12430	12284.80	0.55	0	-315	13056	12742	12446	12132	11836	12900	12290	77	3720	500	8700	10	1	15423976	1889	-9.85	4.19	12	0.00	-1244.00	2927.00	13190	20230807	-7.13	4810	20221221	154.68	13190	-7.13	20230807	5250	133.33	20230103	13190	-7.13	20230807	4810	154.68	20221221	0.09	N	175140	500	77 억		84066	N	N	0	N	00	N
114	20230810	160754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12430	90	2	0.73	957580330	76825	151.91	12350	12760	12150	16040	8640	12340	12464.44	0.52	0	2944	12966	12652	12396	12082	11826	12525	11955	77	3700	500	8630	10	1	15423976	1917	-9.99	4.25	12	0.50	-1244.00	2927.00	13190	20230807	-5.76	4810	20221221	158.42	13190	-5.76	20230807	5250	136.76	20230103	13190	-5.76	20230807	4810	158.42	20221221	0.05	N	175140	500	77 억		80577	N	N	0	N	00	N
115	20230810	150752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12400	60	2	0.49	928557400	74488	147.29	12350	12760	12150	16040	8640	12340	12465.87	0.52	0	3342	12966	12652	12396	12082	11826	12525	11955	77	3700	500	8630	10	1	15423976	1913	-9.97	4.24	12	0.48	-1244.00	2927.00	13190	20230807	-5.99	4810	20221221	157.80	13190	-5.99	20230807	5250	136.19	20230103	13190	-5.99	20230807	4810	157.80	20221221	0.05	N	175140	500	77 억		80577	N	N	0	N	00	N
116	20230810	140753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12350	10	2	0.08	795953950	63670	125.90	12350	12760	12250	16040	8640	12340	12501.24	0.52	0	5380	12966	12652	12396	12082	11826	12525	11955	77	3700	500	8630	10	1	15423976	1905	-9.93	4.22	12	0.41	-1244.00	2927.00	13190	20230807	-6.37	4810	20221221	156.76	13190	-6.37	20230807	5250	135.24	20230103	13190	-6.37	20230807	4810	156.76	20221221	0.05	N	175140	500	77 억		80577	N	N	0	N	00	N
117	20230810	130746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12370	30	2	0.24	751399940	60066	118.77	12350	12760	12250	16040	8640	12340	12509.57	0.52	0	6208	12966	12652	12396	12082	11826	12525	11955	77	3700	500	8630	10	1	15423976	1908	-9.94	4.23	12	0.39	-1244.00	2927.00	13190	20230807	-6.22	4810	20221221	157.17	13190	-6.22	20230807	5250	135.62	20230103	13190	-6.22	20230807	4810	157.17	20221221	0.05	N	175140	500	77 억		80577	N	N	0	N	00	N
118	20230810	120800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12370	30	2	0.24	699662760	55867	110.47	12350	12760	12250	16040	8640	12340	12523.72	0.52	0	9199	12966	12652	12396	12082	11826	12525	11955	77	3700	500	8630	10	1	15423976	1908	-9.94	4.23	12	0.36	-1244.00	2927.00	13190	20230807	-6.22	4810	20221221	157.17	13190	-6.22	20230807	5250	135.62	20230103	13190	-6.22	20230807	4810	157.17	20221221	0.05	N	175140	500	77 억		80577	N	N	0	N	00	N
119	20230810	110800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12360	20	2	0.16	659995920	52649	104.11	12350	12760	12250	16040	8640	12340	12535.77	0.52	0	10556	12966	12652	12396	12082	11826	12525	11955	77	3700	500	8630	10	1	15423976	1906	-9.94	4.22	12	0.34	-1244.00	2927.00	13190	20230807	-6.29	4810	20221221	156.96	13190	-6.29	20230807	5250	135.43	20230103	13190	-6.29	20230807	4810	156.96	20221221	0.05	N	175140	500	77 억		80577	N	N	0	N	00	N
120	20230810	100756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12650	310	2	2.51	390049890	31027	61.35	12350	12760	12350	16040	8640	12340	12571.31	0.52	0	12296	12966	12652	12396	12082	11826	12525	11955	77	3700	500	8630	10	1	15423976	1951	-10.17	4.32	12	0.20	-1244.00	2927.00	13190	20230807	-4.09	4810	20221221	162.99	13190	-4.09	20230807	5250	140.95	20230103	13190	-4.09	20230807	4810	162.99	20221221	0.05	N	175140	500	77 억		80577	N	N	0	N	00	N
121	20230810	090804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12360	20	2	0.16	18782040	1519	3.00	12350	12470	12350	16040	8640	12340	12364.74	0.52	0	-119	12966	12652	12396	12082	11826	12525	11955	77	3700	500	8630	10	1	15423976	1906	-9.94	4.22	12	0.01	-1244.00	2927.00	13190	20230807	-6.29	4810	20221221	156.96	13190	-6.29	20230807	5250	135.43	20230103	13190	-6.29	20230807	4810	156.96	20221221	0.05	N	175140	500	77 억		80577	N	N	0	N	00	N
122	20230809	160754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12340	-30	5	-0.24	616927580	50193	58.21	12370	12710	12140	16080	8660	12370	12291.11	0.53	0	-1152	13336	12852	12506	12022	11676	12680	11850	77	3710	500	8650	10	1	15423976	1903	-9.92	4.22	12	0.33	-1244.00	2927.00	13190	20230807	-6.44	4810	20221221	156.55	13190	-6.44	20230807	5250	135.05	20230103	13190	-6.44	20230807	4810	156.55	20221221	0.06	N	175140	500	77 억		81729	N	N	0	N	00	N
123	20230809	150744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12350	-20	5	-0.16	584773230	47583	55.18	12370	12710	12140	16080	8660	12370	12289.54	0.53	0	-567	13336	12852	12506	12022	11676	12680	11850	77	3710	500	8650	10	1	15423976	1905	-9.93	4.22	12	0.31	-1244.00	2927.00	13190	20230807	-6.37	4810	20221221	156.76	13190	-6.37	20230807	5250	135.24	20230103	13190	-6.37	20230807	4810	156.76	20221221	0.06	N	175140	500	77 억		81729	N	N	0	N	00	N
124	20230809	140743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12330	-40	5	-0.32	516150730	41988	48.70	12370	12710	12140	16080	8660	12370	12292.82	0.53	0	-956	13336	12852	12506	12022	11676	12680	11850	77	3710	500	8650	10	1	15423976	1902	-9.91	4.21	12	0.27	-1244.00	2927.00	13190	20230807	-6.52	4810	20221221	156.34	13190	-6.52	20230807	5250	134.86	20230103	13190	-6.52	20230807	4810	156.34	20221221	0.06	N	175140	500	77 억		81729	N	N	0	N	00	N
125	20230809	130801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12370	0	3	0.00	489606070	39850	46.22	12370	12710	12140	16080	8660	12370	12286.23	0.53	0	-478	13336	12852	12506	12022	11676	12680	11850	77	3710	500	8650	10	1	15423976	1908	-9.94	4.23	12	0.26	-1244.00	2927.00	13190	20230807	-6.22	4810	20221221	157.17	13190	-6.22	20230807	5250	135.62	20230103	13190	-6.22	20230807	4810	157.17	20221221	0.06	N	175140	500	77 억		81729	N	N	0	N	00	N
126	20230809	120758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	120	2	0.97	414426710	33749	39.14	12370	12710	12140	16080	8660	12370	12279.67	0.53	0	-1304	13336	12852	12506	12022	11676	12680	11850	77	3710	500	8650	10	1	15423976	1926	-10.04	4.27	12	0.22	-1244.00	2927.00	13190	20230807	-5.31	4810	20221221	159.67	13190	-5.31	20230807	5250	137.90	20230103	13190	-5.31	20230807	4810	159.67	20221221	0.06	N	175140	500	77 억		81729	N	N	0	N	00	N
127	20230809	110753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12150	-220	5	-1.78	376040030	30627	35.52	12370	12710	12140	16080	8660	12370	12278.06	0.53	0	-2806	13336	12852	12506	12022	11676	12680	11850	77	3710	500	8650	10	1	15423976	1874	-9.77	4.15	12	0.20	-1244.00	2927.00	13190	20230807	-7.88	4810	20221221	152.60	13190	-7.88	20230807	5250	131.43	20230103	13190	-7.88	20230807	4810	152.60	20221221	0.06	N	175140	500	77 억		81729	N	N	0	N	00	N
128	20230809	100741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12300	-70	5	-0.57	259852760	21087	24.46	12370	12710	12140	16080	8660	12370	12322.89	0.53	0	-1114	13336	12852	12506	12022	11676	12680	11850	77	3710	500	8650	10	1	15423976	1897	-9.89	4.20	12	0.14	-1244.00	2927.00	13190	20230807	-6.75	4810	20221221	155.72	13190	-6.75	20230807	5250	134.29	20230103	13190	-6.75	20230807	4810	155.72	20221221	0.06	N	175140	500	77 억		81729	N	N	0	N	00	N
129	20230809	090746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	160	2	1.29	34083770	2741	3.18	12370	12650	12370	16080	8660	12370	12434.79	0.53	0	-540	13336	12852	12506	12022	11676	12680	11850	77	3710	500	8650	10	1	15423976	1933	-10.07	4.28	12	0.02	-1244.00	2927.00	13190	20230807	-5.00	4810	20221221	160.50	13190	-5.00	20230807	5250	138.67	20230103	13190	-5.00	20230807	4810	160.50	20221221	0.06	N	175140	500	77 억		81729	N	N	0	N	00	N
130	20230808	160801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12370	0	3	0.00	1075278200	86174	52.13	12590	12990	12160	16080	8660	12370	12478.08	0.64	0	-17353	13556	12962	12596	12002	11636	12780	11820	77	3710	500	8650	10	1	15423976	1908	-9.94	4.23	12	0.56	-1244.00	2927.00	13190	20230807	-6.22	4810	20221221	157.17	13190	-6.22	20230807	5250	135.62	20230103	13190	-6.22	20230807	4810	157.17	20221221	0.05	N	175140	500	77 억		99095	N	N	0	N	00	N
131	20230808	150752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12350	-20	5	-0.16	1062460590	85134	51.51	12590	12990	12160	16080	8660	12370	12479.86	0.64	0	-17418	13556	12962	12596	12002	11636	12780	11820	77	3710	500	8650	10	1	15423976	1905	-9.93	4.22	12	0.55	-1244.00	2927.00	13190	20230807	-6.37	4810	20221221	156.76	13190	-6.37	20230807	5250	135.24	20230103	13190	-6.37	20230807	4810	156.76	20221221	0.05	N	175140	500	77 억		99095	N	N	0	N	00	N
132	20230808	140748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12310	-60	5	-0.49	961862450	76917	46.53	12590	12990	12160	16080	8660	12370	12505.20	0.64	0	-15368	13556	12962	12596	12002	11636	12780	11820	77	3710	500	8650	10	1	15423976	1899	-9.90	4.21	12	0.50	-1244.00	2927.00	13190	20230807	-6.67	4810	20221221	155.93	13190	-6.67	20230807	5250	134.48	20230103	13190	-6.67	20230807	4810	155.93	20221221	0.05	N	175140	500	77 억		99095	N	N	0	N	00	N
133	20230808	130740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12470	100	2	0.81	913078660	72975	44.15	12590	12990	12160	16080	8660	12370	12512.21	0.64	0	-12460	13556	12962	12596	12002	11636	12780	11820	77	3710	500	8650	10	1	15423976	1923	-10.02	4.26	12	0.47	-1244.00	2927.00	13190	20230807	-5.46	4810	20221221	159.25	13190	-5.46	20230807	5250	137.52	20230103	13190	-5.46	20230807	4810	159.25	20221221	0.05	N	175140	500	77 억		99095	N	N	0	N	00	N
134	20230808	120746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12340	-30	5	-0.24	871313640	69632	42.13	12590	12990	12160	16080	8660	12370	12513.12	0.64	0	-12543	13556	12962	12596	12002	11636	12780	11820	77	3710	500	8650	10	1	15423976	1903	-9.92	4.22	12	0.45	-1244.00	2927.00	13190	20230807	-6.44	4810	20221221	156.55	13190	-6.44	20230807	5250	135.05	20230103	13190	-6.44	20230807	4810	156.55	20221221	0.05	N	175140	500	77 억		99095	N	N	0	N	00	N
135	20230808	110736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12400	30	2	0.24	693346420	55106	33.34	12590	12990	12200	16080	8660	12370	12582.05	0.64	0	-13169	13556	12962	12596	12002	11636	12780	11820	77	3710	500	8650	10	1	15423976	1913	-9.97	4.24	12	0.36	-1244.00	2927.00	13190	20230807	-5.99	4810	20221221	157.80	13190	-5.99	20230807	5250	136.19	20230103	13190	-5.99	20230807	4810	157.80	20221221	0.05	N	175140	500	77 억		99095	N	N	0	N	00	N
136	20230808	100748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12310	-60	5	-0.49	585599000	46335	28.03	12590	12990	12200	16080	8660	12370	12638.37	0.64	0	-9880	13556	12962	12596	12002	11636	12780	11820	77	3710	500	8650	10	1	15423976	1899	-9.90	4.21	12	0.30	-1244.00	2927.00	13190	20230807	-6.67	4810	20221221	155.93	13190	-6.67	20230807	5250	134.48	20230103	13190	-6.67	20230807	4810	155.93	20221221	0.05	N	175140	500	77 억		99095	N	N	0	N	00	N
137	20230808	090752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12740	370	2	2.99	56840330	4487	2.71	12590	12900	12590	16080	8660	12370	12667.78	0.64	0	-792	13556	12962	12596	12002	11636	12780	11820	77	3710	500	8650	10	1	15423976	1965	-10.24	4.35	12	0.03	-1244.00	2927.00	13190	20230807	-3.41	4810	20221221	164.86	13190	-3.41	20230807	5250	142.67	20230103	13190	-3.41	20230807	4810	164.86	20221221	0.05	N	175140	500	77 억		99095	N	N	0	N	00	N
138	20230807	160745	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12370	-380	5	-2.98	2112970200	165275	84.92	13130	13190	12230	16570	8930	12750	12784.59	0.74	0	-14786	13590	13170	12580	12160	11570	13380	12370	77	3820	500	8920	10	1	15423976	1908	-9.94	4.23	12	1.07	-1244.00	2927.00	13190	20230807	-6.22	4810	20221221	157.17	13190	-6.22	20230807	5250	135.62	20230103	13190	-6.22	20230807	4810	157.17	20221221	0.04	N	175140	500	77 억		113975	N	N	0	N	00	N
139	20230807	150744	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12410	-340	5	-2.67	2045811090	159870	82.14	13130	13190	12230	16570	8930	12750	12796.74	0.74	0	-13547	13590	13170	12580	12160	11570	13380	12370	77	3820	500	8920	10	1	15423976	1914	-9.98	4.24	12	1.04	-1244.00	2927.00	13190	20230807	-5.91	4810	20221221	158.00	13190	-5.91	20230807	5250	136.38	20230103	13190	-5.91	20230807	4810	158.00	20221221	0.04	N	175140	500	77 억		113975	N	N	0	N	00	N
140	20230807	140748	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12230	-520	5	-4.08	1975444170	154155	79.21	13130	13190	12230	16570	8930	12750	12814.69	0.74	0	-12869	13590	13170	12580	12160	11570	13380	12370	77	3820	500	8920	10	1	15423976	1886	-9.83	4.18	12	1.00	-1244.00	2927.00	13190	20230807	-7.28	4810	20221221	154.26	13190	-7.28	20230807	5250	132.95	20230103	13190	-7.28	20230807	4810	154.26	20221221	0.04	N	175140	500	77 억		113975	N	N	0	N	00	N
141	20230807	130740	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12530	-220	5	-1.73	1678818340	130457	67.03	13130	13190	12530	16570	8930	12750	12868.82	0.74	0	-10913	13590	13170	12580	12160	11570	13380	12370	77	3820	500	8920	10	1	15423976	1933	-10.07	4.28	12	0.85	-1244.00	2927.00	13190	20230807	-5.00	4810	20221221	160.50	13190	-5.00	20230807	5250	138.67	20230103	13190	-5.00	20230807	4810	160.50	20221221	0.04	N	175140	500	77 억		113975	N	N	0	N	00	N
142	20230807	120739	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12720	-30	5	-0.24	1472403440	114126	58.64	13130	13190	12630	16570	8930	12750	12901.67	0.74	0	-3067	13590	13170	12580	12160	11570	13380	12370	77	3820	500	8920	10	1	15423976	1962	-10.23	4.35	12	0.74	-1244.00	2927.00	13190	20230807	-3.56	4810	20221221	164.45	13190	-3.56	20230807	5250	142.29	20230103	13190	-3.56	20230807	4810	164.45	20221221	0.04	N	175140	500	77 억		113975	N	N	0	N	00	N
143	20230807	110733	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12650	-100	5	-0.78	1115683890	86214	44.30	13130	13190	12650	16570	8930	12750	12941.04	0.74	0	-10019	13590	13170	12580	12160	11570	13380	12370	77	3820	500	8920	10	1	15423976	1951	-10.17	4.32	12	0.56	-1244.00	2927.00	13190	20230807	-4.09	4810	20221221	162.99	13190	-4.09	20230807	5250	140.95	20230103	13190	-4.09	20230807	4810	162.99	20221221	0.04	N	175140	500	77 억		113975	N	N	0	N	00	N
144	20230807	100742	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13100	350	2	2.75	752534630	57951	29.78	13130	13190	12770	16570	8930	12750	12986.03	0.74	0	-6304	13590	13170	12580	12160	11570	13380	12370	77	3820	500	8920	10	1	15423976	2021	-10.53	4.48	12	0.38	-1244.00	2927.00	13190	20230807	-0.68	4810	20221221	172.35	13190	-0.68	20230807	5250	149.52	20230103	13190	-0.68	20230807	4810	172.35	20221221	0.04	N	175140	500	77 억		113975	N	N	0	N	00	N
145	20230807	090740	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12900	150	2	1.18	201184180	15484	7.96	13130	13130	12770	16570	8930	12750	12994.28	0.74	0	-6462	13590	13170	12580	12160	11570	13380	12370	77	3820	500	8920	10	1	15423976	1990	-10.37	4.41	12	0.10	-1244.00	2927.00	13130	20230807	-1.75	4810	20221221	168.19	13130	-1.75	20230807	5250	145.71	20230103	13130	-1.75	20230807	4810	168.19	20221221	0.04	N	175140	500	77 억		113975	N	N	0	N	00	N
146	20230804	160735	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12750	770	2	6.43	2435491380	194022	129.34	12190	13000	11990	15570	8390	11980	12552.43	0.92	0	-22243	12833	12406	11553	11126	10273	12620	11340	74	3590	500	8380	10	1	14734150	1879	-10.25	4.36	12	1.32	-1244.00	2927.00	13000	20230804	-1.92	4810	20221221	165.07	13000	-1.92	20230804	5250	142.86	20230103	13000	-1.92	20230804	4810	165.07	20221221	0.04	N	175140	500	73 억		135507	N	N	0	N	00	N
147	20230804	150734	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12950	970	2	8.10	1992816580	159792	106.52	12190	13000	11990	15570	8390	11980	12471.62	0.92	0	-8589	12833	12406	11553	11126	10273	12620	11340	74	3590	500	8380	10	1	14734150	1908	-10.41	4.42	12	1.08	-1244.00	2927.00	13000	20230804	-0.38	4810	20221221	169.23	13000	-0.38	20230804	5250	146.67	20230103	13000	-0.38	20230804	4810	169.23	20221221	0.04	N	175140	500	73 억		135507	N	N	0	N	00	N
148	20230804	140746	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12530	550	2	4.59	1622378470	130489	86.99	12190	13000	11990	15570	8390	11980	12433.41	0.92	0	-9789	12833	12406	11553	11126	10273	12620	11340	74	3590	500	8380	10	1	14734150	1846	-10.07	4.28	12	0.89	-1244.00	2927.00	13000	20230804	-3.62	4810	20221221	160.50	13000	-3.62	20230804	5250	138.67	20230103	13000	-3.62	20230804	4810	160.50	20221221	0.04	N	175140	500	73 억		135507	N	N	0	N	00	N
149	20230804	130732	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12470	490	2	4.09	1516002280	122020	81.34	12190	13000	11990	15570	8390	11980	12424.57	0.92	0	-11127	12833	12406	11553	11126	10273	12620	11340	74	3590	500	8380	10	1	14734150	1837	-10.02	4.26	12	0.83	-1244.00	2927.00	13000	20230804	-4.08	4810	20221221	159.25	13000	-4.08	20230804	5250	137.52	20230103	13000	-4.08	20230804	4810	159.25	20221221	0.04	N	175140	500	73 억		135507	N	N	0	N	00	N
150	20230804	120730	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12440	460	2	3.84	1447025420	116494	77.66	12190	13000	11990	15570	8390	11980	12421.83	0.92	0	-10860	12833	12406	11553	11126	10273	12620	11340	74	3590	500	8380	10	1	14734150	1833	-10.00	4.25	12	0.79	-1244.00	2927.00	13000	20230804	-4.31	4810	20221221	158.63	13000	-4.31	20230804	5250	136.95	20230103	13000	-4.31	20230804	4810	158.63	20221221	0.04	N	175140	500	73 억		135507	N	N	0	N	00	N
151	20230804	110738	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12360	380	2	3.17	1287488260	103550	69.03	12190	13000	11990	15570	8390	11980	12433.93	0.92	0	-4724	12833	12406	11553	11126	10273	12620	11340	74	3590	500	8380	10	1	14734150	1821	-9.94	4.22	12	0.70	-1244.00	2927.00	13000	20230804	-4.92	4810	20221221	156.96	13000	-4.92	20230804	5250	135.43	20230103	13000	-4.92	20230804	4810	156.96	20221221	0.04	N	175140	500	73 억		135507	N	N	0	N	00	N
152	20230804	100727	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12380	400	2	3.34	1034611420	83335	55.55	12190	13000	11990	15570	8390	11980	12415.61	0.92	0	-376	12833	12406	11553	11126	10273	12620	11340	74	3590	500	8380	10	1	14734150	1824	-9.95	4.23	12	0.57	-1244.00	2927.00	13000	20230804	-4.77	4810	20221221	157.38	13000	-4.77	20230804	5250	135.81	20230103	13000	-4.77	20230804	4810	157.38	20221221	0.04	N	175140	500	73 억		135507	N	N	0	N	00	N
153	20230804	090726	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12340	360	2	3.01	287662820	23516	15.68	12190	13000	11990	15570	8390	11980	12233.71	0.92	0	1085	12833	12406	11553	11126	10273	12620	11340	74	3590	500	8380	10	1	14734150	1818	-9.92	4.22	12	0.16	-1244.00	2927.00	13000	20230804	-5.08	4810	20221221	156.55	13000	-5.08	20230804	5250	135.05	20230103	13000	-5.08	20230804	4810	156.55	20221221	0.04	N	175140	500	73 억		135507	N	N	0	N	00	N
154	20230803	160727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11980	1140	2	10.52	1672622700	149103	240.40	11390	11980	10700	14090	7590	10840	11216.36	0.71	0	31073	11566	11202	10856	10492	10146	11385	10675	74	3250	500	7580	10	1	14734150	1765	-9.63	4.09	12	1.01	-1244.00	2927.00	12120	20230704	-1.16	4810	20221221	149.06	12120	-1.16	20230704	5250	128.19	20230103	12120	-1.16	20230704	4810	149.06	20221221	0.00	N	175140	500	73 억		104440	N	N	0	N	00	N
155	20230803	150734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11830	990	2	9.13	1549343110	138759	223.72	11390	11900	10700	14090	7590	10840	11165.71	0.71	0	30401	11566	11202	10856	10492	10146	11385	10675	74	3250	500	7580	10	1	14734150	1743	-9.51	4.04	12	0.94	-1244.00	2927.00	12120	20230704	-2.39	4810	20221221	145.95	12120	-2.39	20230704	5250	125.33	20230103	12120	-2.39	20230704	4810	145.95	20221221	0.00	N	175140	500	73 억		104440	N	N	0	N	00	N
156	20230803	140727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11410	570	2	5.26	1240261980	112022	180.61	11390	11430	10700	14090	7590	10840	11071.59	0.71	0	21905	11566	11202	10856	10492	10146	11385	10675	74	3250	500	7580	10	1	14734150	1681	-9.17	3.90	12	0.76	-1244.00	2927.00	12120	20230704	-5.86	4810	20221221	137.21	12120	-5.86	20230704	5250	117.33	20230103	12120	-5.86	20230704	4810	137.21	20221221	0.00	N	175140	500	73 억		104440	N	N	0	N	00	N
157	20230803	130730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11420	580	2	5.35	1092835270	99028	159.66	11390	11430	10700	14090	7590	10840	11035.62	0.71	0	23723	11566	11202	10856	10492	10146	11385	10675	74	3250	500	7580	10	1	14734150	1683	-9.18	3.90	12	0.67	-1244.00	2927.00	12120	20230704	-5.78	4810	20221221	137.42	12120	-5.78	20230704	5250	117.52	20230103	12120	-5.78	20230704	4810	137.42	20221221	0.00	N	175140	500	73 억		104440	N	N	0	N	00	N
158	20230803	120733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11110	270	2	2.49	919225100	83622	134.82	11390	11390	10700	14090	7590	10840	10992.62	0.71	0	18730	11566	11202	10856	10492	10146	11385	10675	74	3250	500	7580	10	1	14734150	1637	-8.93	3.80	12	0.57	-1244.00	2927.00	12120	20230704	-8.33	4810	20221221	130.98	12120	-8.33	20230704	5250	111.62	20230103	12120	-8.33	20230704	4810	130.98	20221221	0.00	N	175140	500	73 억		104440	N	N	0	N	00	N
159	20230803	110723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10980	140	2	1.29	820119700	74653	120.36	11390	11390	10700	14090	7590	10840	10985.76	0.71	0	16837	11566	11202	10856	10492	10146	11385	10675	74	3250	500	7580	10	1	14734150	1618	-8.83	3.75	12	0.51	-1244.00	2927.00	12120	20230704	-9.41	4810	20221221	128.27	12120	-9.41	20230704	5250	109.14	20230103	12120	-9.41	20230704	4810	128.27	20221221	0.00	N	175140	500	73 억		104440	N	N	0	N	00	N
160	20230803	100723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10910	70	2	0.65	531817560	48576	78.32	11390	11390	10700	14090	7590	10840	10948.15	0.71	0	4533	11566	11202	10856	10492	10146	11385	10675	74	3250	500	7580	10	1	14734150	1607	-8.77	3.73	12	0.33	-1244.00	2927.00	12120	20230704	-9.98	4810	20221221	126.82	12120	-9.98	20230704	5250	107.81	20230103	12120	-9.98	20230704	4810	126.82	20221221	0.00	N	175140	500	73 억		104440	N	N	0	N	00	N
161	20230803	090723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10930	90	2	0.83	145232960	13341	21.51	11390	11390	10700	14090	7590	10840	10886.21	0.71	0	-2764	11566	11202	10856	10492	10146	11385	10675	74	3250	500	7580	10	1	14734150	1610	-8.79	3.73	12	0.09	-1244.00	2927.00	12120	20230704	-9.82	4810	20221221	127.23	12120	-9.82	20230704	5250	108.19	20230103	12120	-9.82	20230704	4810	127.23	20221221	0.00	N	175140	500	73 억		104440	N	N	0	N	00	N
162	20230802	160728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10840	10	2	0.09	663023130	62018	132.85	10560	11220	10510	14070	7590	10830	10690.73	0.72	0	-2333	11343	11086	10633	10376	9923	11215	10505	74	3240	500	7580	10	1	14734150	1597	-8.71	3.70	12	0.42	-1244.00	2927.00	12120	20230704	-10.56	4810	20221221	125.36	12120	-10.56	20230704	5250	106.48	20230103	12120	-10.56	20230704	4810	125.36	20221221	0.05	N	175140	500	73 억		106639	N	N	0	N	00	N
163	20230802	150736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	-50	5	-0.46	633057230	59233	126.88	10560	11220	10510	14070	7590	10830	10687.58	0.72	0	-2311	11343	11086	10633	10376	9923	11215	10505	74	3240	500	7580	10	1	14734150	1588	-8.67	3.68	12	0.40	-1244.00	2927.00	12120	20230704	-11.06	4810	20221221	124.12	12120	-11.06	20230704	5250	105.33	20230103	12120	-11.06	20230704	4810	124.12	20221221	0.05	N	175140	500	73 억		106639	N	N	0	N	00	N
164	20230802	140730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	-110	5	-1.02	516027560	48214	103.28	10560	11220	10510	14070	7590	10830	10702.86	0.72	0	-4251	11343	11086	10633	10376	9923	11215	10505	74	3240	500	7580	10	1	14734150	1580	-8.62	3.66	12	0.33	-1244.00	2927.00	12120	20230704	-11.55	4810	20221221	122.87	12120	-11.55	20230704	5250	104.19	20230103	12120	-11.55	20230704	4810	122.87	20221221	0.05	N	175140	500	73 억		106639	N	N	0	N	00	N
165	20230802	130725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10620	-210	5	-1.94	385264500	35905	76.91	10560	11220	10510	14070	7590	10830	10730.11	0.72	0	620	11343	11086	10633	10376	9923	11215	10505	74	3240	500	7580	10	1	14734150	1565	-8.54	3.63	12	0.24	-1244.00	2927.00	12120	20230704	-12.38	4810	20221221	120.79	12120	-12.38	20230704	5250	102.29	20230103	12120	-12.38	20230704	4810	120.79	20221221	0.05	N	175140	500	73 억		106639	N	N	0	N	00	N
166	20230802	120719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10620	-210	5	-1.94	307445690	28538	61.13	10560	11220	10510	14070	7590	10830	10773.20	0.72	0	-4096	11343	11086	10633	10376	9923	11215	10505	74	3240	500	7580	10	1	14734150	1565	-8.54	3.63	12	0.19	-1244.00	2927.00	12120	20230704	-12.38	4810	20221221	120.79	12120	-12.38	20230704	5250	102.29	20230103	12120	-12.38	20230704	4810	120.79	20221221	0.05	N	175140	500	73 억		106639	N	N	0	N	00	N
167	20230802	110720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10600	-230	5	-2.12	205040510	18834	40.34	10560	11220	10560	14070	7590	10830	10886.72	0.72	0	-2925	11343	11086	10633	10376	9923	11215	10505	74	3240	500	7580	10	1	14734150	1562	-8.52	3.62	12	0.13	-1244.00	2927.00	12120	20230704	-12.54	4810	20221221	120.37	12120	-12.54	20230704	5250	101.90	20230103	12120	-12.54	20230704	4810	120.37	20221221	0.05	N	175140	500	73 억		106639	N	N	0	N	00	N
168	20230802	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10950	120	2	1.11	139715350	12776	27.37	10560	11220	10560	14070	7590	10830	10935.77	0.72	0	-390	11343	11086	10633	10376	9923	11215	10505	74	3240	500	7580	10	1	14734150	1613	-8.80	3.74	12	0.09	-1244.00	2927.00	12120	20230704	-9.65	4810	20221221	127.65	12120	-9.65	20230704	5250	108.57	20230103	12120	-9.65	20230704	4810	127.65	20221221	0.05	N	175140	500	73 억		106639	N	N	0	N	00	N
169	20230802	090721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10790	-40	5	-0.37	4538670	428	0.92	10560	10800	10560	14070	7590	10830	10604.37	0.72	0	88	11343	11086	10633	10376	9923	11215	10505	74	3240	500	7580	10	1	14734150	1590	-8.67	3.69	12	0.00	-1244.00	2927.00	12120	20230704	-10.97	4810	20221221	124.32	12120	-10.97	20230704	5250	105.52	20230103	12120	-10.97	20230704	4810	124.32	20221221	0.05	N	175140	500	73 억		106639	N	N	0	N	00	N
170	20230801	160722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	460	2	4.44	482622310	45899	44.86	10320	10890	10180	13480	7260	10370	10512.80	0.67	0	7894	10736	10552	10366	10182	9996	10645	10275	74	3110	500	7250	10	1	14734150	1596	-8.71	3.70	12	0.31	-1244.00	2927.00	12120	20230704	-10.64	4810	20221221	125.16	12120	-10.64	20230704	5250	106.29	20230103	12120	-10.64	20230704	4810	125.16	20221221	0.04	N	175140	500	73 억		98745	N	N	0	N	00	N
171	20230801	150718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	460	2	4.44	453398660	43190	42.21	10320	10890	10180	13480	7260	10370	10497.77	0.67	0	7435	10736	10552	10366	10182	9996	10645	10275	74	3110	500	7250	10	1	14734150	1596	-8.71	3.70	12	0.29	-1244.00	2927.00	12120	20230704	-10.64	4810	20221221	125.16	12120	-10.64	20230704	5250	106.29	20230103	12120	-10.64	20230704	4810	125.16	20221221	0.04	N	175140	500	73 억		98745	N	N	0	N	00	N
172	20230801	140732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	280	2	2.70	257264000	24932	24.37	10320	10650	10180	13480	7260	10370	10318.63	0.67	0	2402	10736	10552	10366	10182	9996	10645	10275	74	3110	500	7250	10	1	14734150	1569	-8.56	3.64	12	0.17	-1244.00	2927.00	12120	20230704	-12.13	4810	20221221	121.41	12120	-12.13	20230704	5250	102.86	20230103	12120	-12.13	20230704	4810	121.41	20221221	0.04	N	175140	500	73 억		98745	N	N	0	N	00	N
173	20230801	130716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10470	100	2	0.96	182255650	17796	17.39	10320	10520	10180	13480	7260	10370	10241.38	0.67	0	279	10736	10552	10366	10182	9996	10645	10275	74	3110	500	7250	10	1	14734150	1543	-8.42	3.58	12	0.12	-1244.00	2927.00	12120	20230704	-13.61	4810	20221221	117.67	12120	-13.61	20230704	5250	99.43	20230103	12120	-13.61	20230704	4810	117.67	20221221	0.04	N	175140	500	73 억		98745	N	N	0	N	00	N
174	20230801	120716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10470	100	2	0.96	174632000	17065	16.68	10320	10520	10180	13480	7260	10370	10233.34	0.67	0	139	10736	10552	10366	10182	9996	10645	10275	74	3110	500	7250	10	1	14734150	1543	-8.42	3.58	12	0.12	-1244.00	2927.00	12120	20230704	-13.61	4810	20221221	117.67	12120	-13.61	20230704	5250	99.43	20230103	12120	-13.61	20230704	4810	117.67	20221221	0.04	N	175140	500	73 억		98745	N	N	0	N	00	N
175	20230801	110713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-70	5	-0.68	149047180	14591	14.26	10320	10480	10180	13480	7260	10370	10215.01	0.67	0	-222	10736	10552	10366	10182	9996	10645	10275	74	3110	500	7250	10	1	14734150	1518	-8.28	3.52	12	0.10	-1244.00	2927.00	12120	20230704	-15.02	4810	20221221	114.14	12120	-15.02	20230704	5250	96.19	20230103	12120	-15.02	20230704	4810	114.14	20221221	0.04	N	175140	500	73 억		98745	N	N	0	N	00	N
176	20230801	100717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10290	-80	5	-0.77	22765590	2205	2.15	10320	10480	10240	13480	7260	10370	10324.53	0.67	0	-962	10736	10552	10366	10182	9996	10645	10275	74	3110	500	7250	10	1	14734150	1516	-8.27	3.52	12	0.01	-1244.00	2927.00	12120	20230704	-15.10	4810	20221221	113.93	12120	-15.10	20230704	5250	96.00	20230103	12120	-15.10	20230704	4810	113.93	20221221	0.04	N	175140	500	73 억		98745	N	N	0	N	00	N
177	20230801	090711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-70	5	-0.68	3708570	361	0.35	10320	10370	10240	13480	7260	10370	10273.05	0.67	0	-202	10736	10552	10366	10182	9996	10645	10275	74	3110	500	7250	10	1	14734150	1518	-8.28	3.52	12	0.00	-1244.00	2927.00	12120	20230704	-15.02	4810	20221221	114.14	12120	-15.02	20230704	5250	96.19	20230103	12120	-15.02	20230704	4810	114.14	20221221	0.04	N	175140	500	73 억		98745	N	N	0	N	00	N