KissMeData/192410/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	160926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	544	11	2	2.06	1832742682	3165984	1315.58	527	649	527	692	374	533	578.97	1.07	0	-147711	557	545	535	523	513	540	518	218	159	200	360	1	1	108796360	592	-2.79	1.01	12	2.91	-195.00	536.00	1540	20220926	-64.68	372	20230727	46.24	935	-41.82	20230110	372	46.24	20230727	2610	-79.16	20220831	372	46.24	20230727	0.90	N	192410	200	217 억		1161681	N	N	0	N	00	N
3	20230831	151152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	542	9	2	1.69	1817743880	3138345	1304.09	527	649	527	692	374	533	579.20	1.07	0	-151543	557	545	535	523	513	540	518	218	159	200	360	1	1	108796360	590	-2.78	1.01	12	2.88	-195.00	536.00	1540	20220926	-64.81	372	20230727	45.70	935	-42.03	20230110	372	45.70	20230727	2610	-79.23	20220831	372	45.70	20230727	0.90	N	192410	200	217 억		1161681	N	N	0	N	00	N
4	20230831	141259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	542	9	2	1.69	1751357710	3015437	1253.02	527	649	527	692	374	533	580.80	1.07	0	-198251	557	545	535	523	513	540	518	218	159	200	360	1	1	108796360	590	-2.78	1.01	12	2.77	-195.00	536.00	1540	20220926	-64.81	372	20230727	45.70	935	-42.03	20230110	372	45.70	20230727	2610	-79.23	20220831	372	45.70	20230727	0.90	N	192410	200	217 억		1161681	N	N	0	N	00	N
5	20230831	131224	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	542	9	2	1.69	1437556092	2436274	1012.36	527	649	527	692	374	533	590.06	1.07	0	-237517	557	545	535	523	513	540	518	218	159	200	360	1	1	108796360	590	-2.78	1.01	12	2.24	-195.00	536.00	1540	20220926	-64.81	372	20230727	45.70	935	-42.03	20230110	372	45.70	20230727	2610	-79.23	20220831	372	45.70	20230727	0.90	N	192410	200	217 억		1161681	Y	N	0	N	00	N
6	20230831	121304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	531	-2	5	-0.38	57961524	109047	45.31	527	537	527	692	374	533	531.53	1.07	0	8415	557	545	535	523	513	540	518	218	159	200	360	1	1	108796360	578	-2.72	0.99	12	0.10	-195.00	536.00	1540	20220926	-65.52	372	20230727	42.74	935	-43.21	20230110	372	42.74	20230727	2610	-79.66	20220831	372	42.74	20230727	0.90	N	192410	200	217 억		1161681	N	N	0	N	00	N
7	20230831	111738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	535	2	2	0.38	43223913	81371	33.81	527	537	527	692	374	533	531.20	1.07	0	5375	557	545	535	523	513	540	518	218	159	200	360	1	1	108796360	582	-2.74	1.00	12	0.07	-195.00	536.00	1540	20220926	-65.26	372	20230727	43.82	935	-42.78	20230110	372	43.82	20230727	2610	-79.50	20220831	372	43.82	20230727	0.90	N	192410	200	217 억		1161681	N	N	0	N	00	N
8	20230831	101352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	533	0	3	0.00	25976776	48911	20.32	527	537	527	692	374	533	531.10	1.07	0	3132	557	545	535	523	513	540	518	218	159	200	360	1	1	108796360	580	-2.73	0.99	12	0.04	-195.00	536.00	1540	20220926	-65.39	372	20230727	43.28	935	-42.99	20230110	372	43.28	20230727	2610	-79.58	20220831	372	43.28	20230727	0.90	N	192410	200	217 억		1161681	N	N	0	N	00	N
9	20230831	091221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	532	-1	5	-0.19	6759764	12727	5.29	527	533	527	692	374	533	531.14	1.07	0	2680	557	545	535	523	513	540	518	218	159	200	360	1	1	108796360	579	-2.73	0.99	12	0.01	-195.00	536.00	1540	20220926	-65.45	372	20230727	43.01	935	-43.10	20230110	372	43.01	20230727	2610	-79.62	20220831	372	43.01	20230727	0.90	N	192410	200	217 억		1161681	N	N	0	N	00	N
10	20230830	160930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	533	-8	5	-1.48	124075505	233911	95.33	547	547	525	703	379	541	530.43	1.10	0	-30317	558	549	539	530	520	554	535	218	162	200	360	1	1	108796360	580	-2.73	0.99	12	0.21	-195.00	536.00	1540	20220926	-65.39	372	20230727	43.28	935	-42.99	20230110	372	43.28	20230727	2610	-79.58	20220830	372	43.28	20230727	0.91	N	192410	200	217 억		1191998	N	N	0	N	00	N
11	20230830	151128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	-11	5	-2.03	120238595	226705	92.39	547	547	525	703	379	541	530.37	1.10	0	-30059	558	549	539	530	520	554	535	218	162	200	360	1	1	108796360	577	-2.72	0.99	12	0.21	-195.00	536.00	1540	20220926	-65.58	372	20230727	42.47	935	-43.32	20230110	372	42.47	20230727	2610	-79.69	20220830	372	42.47	20230727	0.91	N	192410	200	217 억		1191998	N	N	0	N	00	N
12	20230830	141217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	-11	5	-2.03	109058324	205621	83.80	547	547	525	703	379	541	530.39	1.10	0	-25814	558	549	539	530	520	554	535	218	162	200	360	1	1	108796360	577	-2.72	0.99	12	0.19	-195.00	536.00	1540	20220926	-65.58	372	20230727	42.47	935	-43.32	20230110	372	42.47	20230727	2610	-79.69	20220830	372	42.47	20230727	0.91	N	192410	200	217 억		1191998	N	N	0	N	00	N
13	20230830	131207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	529	-12	5	-2.22	94029877	177110	72.18	547	547	526	703	379	541	530.91	1.10	0	-20323	558	549	539	530	520	554	535	218	162	200	360	1	1	108796360	576	-2.71	0.99	12	0.16	-195.00	536.00	1540	20220926	-65.65	372	20230727	42.20	935	-43.42	20230110	372	42.20	20230727	2610	-79.73	20220830	372	42.20	20230727	0.91	N	192410	200	217 억		1191998	N	N	0	N	00	N
14	20230830	121221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	-11	5	-2.03	72139405	135629	55.27	547	547	528	703	379	541	531.89	1.10	0	-3571	558	549	539	530	520	554	535	218	162	200	360	1	1	108796360	577	-2.72	0.99	12	0.12	-195.00	536.00	1540	20220926	-65.58	372	20230727	42.47	935	-43.32	20230110	372	42.47	20230727	2610	-79.69	20220830	372	42.47	20230727	0.91	N	192410	200	217 억		1191998	N	N	0	N	00	N
15	20230830	111720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	531	-10	5	-1.85	61805032	116137	47.33	547	547	528	703	379	541	532.17	1.10	0	2301	558	549	539	530	520	554	535	218	162	200	360	1	1	108796360	578	-2.72	0.99	12	0.11	-195.00	536.00	1540	20220926	-65.52	372	20230727	42.74	935	-43.21	20230110	372	42.74	20230727	2610	-79.66	20220830	372	42.74	20230727	0.91	N	192410	200	217 억		1191998	N	N	0	N	00	N
16	20230830	101258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	531	-10	5	-1.85	55670950	104585	42.62	547	547	528	703	379	541	532.30	1.10	0	9357	558	549	539	530	520	554	535	218	162	200	360	1	1	108796360	578	-2.72	0.99	12	0.10	-195.00	536.00	1540	20220926	-65.52	372	20230727	42.74	935	-43.21	20230110	372	42.74	20230727	2610	-79.66	20220830	372	42.74	20230727	0.91	N	192410	200	217 억		1191998	N	N	0	N	00	N
17	20230830	091155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	532	-9	5	-1.66	9124292	16930	6.90	547	547	532	703	379	541	538.94	1.10	0	-2222	558	549	539	530	520	554	535	218	162	200	360	1	1	108796360	579	-2.73	0.99	12	0.02	-195.00	536.00	1540	20220926	-65.45	372	20230727	43.01	935	-43.10	20230110	372	43.01	20230727	2610	-79.62	20220830	372	43.01	20230727	0.91	N	192410	200	217 억		1191998	N	N	0	N	00	N
18	20230829	160924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	541	13	2	2.46	131894884	244365	73.92	538	548	529	686	370	528	539.75	1.04	0	62927	556	541	523	508	490	549	516	218	158	200	350	1	1	108796360	589	-2.77	1.01	12	0.22	-195.00	536.00	1540	20220926	-64.87	372	20230727	45.43	935	-42.14	20230110	372	45.43	20230727	2610	-79.27	20220829	372	45.43	20230727	0.88	N	192410	200	217 억		1128921	N	N	0	N	00	N
19	20230829	151138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	544	16	2	3.03	122892885	227726	68.89	538	548	529	686	370	528	539.65	1.04	0	62509	556	541	523	508	490	549	516	218	158	200	350	1	1	108796360	592	-2.79	1.01	12	0.21	-195.00	536.00	1540	20220926	-64.68	372	20230727	46.24	935	-41.82	20230110	372	46.24	20230727	2610	-79.16	20220829	372	46.24	20230727	0.88	N	192410	200	217 억		1128921	N	N	0	N	00	N
20	20230829	141259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	543	15	2	2.84	112847007	209246	63.30	538	548	529	686	370	528	539.30	1.04	0	60141	556	541	523	508	490	549	516	218	158	200	350	1	1	108796360	591	-2.78	1.01	12	0.19	-195.00	536.00	1540	20220926	-64.74	372	20230727	45.97	935	-41.93	20230110	372	45.97	20230727	2610	-79.20	20220829	372	45.97	20230727	0.88	N	192410	200	217 억		1128921	N	N	0	N	00	N
21	20230829	131204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	547	19	2	3.60	97202553	180507	54.61	538	547	529	686	370	528	538.50	1.04	0	65059	556	541	523	508	490	549	516	218	158	200	350	1	1	108796360	595	-2.81	1.02	12	0.17	-195.00	536.00	1540	20220926	-64.48	372	20230727	47.04	935	-41.50	20230110	372	47.04	20230727	2610	-79.04	20220829	372	47.04	20230727	0.88	N	192410	200	217 억		1128921	N	N	0	N	00	N
22	20230829	121250	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	539	11	2	2.08	57588697	107457	32.51	538	541	529	686	370	528	535.92	1.04	0	35156	556	541	523	508	490	549	516	218	158	200	350	1	1	108796360	586	-2.76	1.01	12	0.10	-195.00	536.00	1540	20220926	-65.00	372	20230727	44.89	935	-42.35	20230110	372	44.89	20230727	2610	-79.35	20220829	372	44.89	20230727	0.88	N	192410	200	217 억		1128921	N	N	0	N	00	N
23	20230829	111929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	534	6	2	1.14	36846831	68904	20.84	538	541	529	686	370	528	534.76	1.04	0	17976	556	541	523	508	490	549	516	218	158	200	350	1	1	108796360	581	-2.74	1.00	12	0.06	-195.00	536.00	1540	20220926	-65.32	372	20230727	43.55	935	-42.89	20230110	372	43.55	20230727	2610	-79.54	20220829	372	43.55	20230727	0.88	N	192410	200	217 억		1128921	N	N	0	N	00	N
24	20230829	101350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	533	5	2	0.95	17088256	31891	9.65	538	541	530	686	370	528	535.83	1.04	0	7355	556	541	523	508	490	549	516	218	158	200	350	1	1	108796360	580	-2.73	0.99	12	0.03	-195.00	536.00	1540	20220926	-65.39	372	20230727	43.28	935	-42.99	20230110	372	43.28	20230727	2610	-79.58	20220829	372	43.28	20230727	0.88	N	192410	200	217 억		1128921	N	N	0	N	00	N
25	20230829	090909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	536	8	2	1.52	2942811	5504	1.67	538	538	530	686	370	528	534.67	1.04	0	-49	556	541	523	508	490	549	516	218	158	200	350	1	1	108796360	583	-2.75	1.00	12	0.01	-195.00	536.00	1540	20220926	-65.19	372	20230727	44.09	935	-42.67	20230110	372	44.09	20230727	2610	-79.46	20220829	372	44.09	20230727	0.88	N	192410	200	217 억		1128921	N	N	0	N	00	N
26	20230828	160858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	528	27	2	5.39	174003874	330049	73.37	505	538	505	651	351	501	527.21	0.90	0	146260	556	528	514	486	472	521	479	218	150	200	340	1	1	108796360	574	-2.71	0.99	12	0.30	-195.00	536.00	1540	20220926	-65.71	372	20230727	41.94	935	-43.53	20230110	372	41.94	20230727	2610	-79.77	20220829	372	41.94	20230727	0.85	N	192410	200	217 억		983061	N	N	0	N	00	N
27	20230828	150908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	528	27	2	5.39	169414405	321366	71.44	505	538	505	651	351	501	527.17	0.90	0	140449	556	528	514	486	472	521	479	218	150	200	340	1	1	108796360	574	-2.71	0.99	12	0.30	-195.00	536.00	1540	20220926	-65.71	372	20230727	41.94	935	-43.53	20230110	372	41.94	20230727	2610	-79.77	20220829	372	41.94	20230727	0.85	N	192410	200	217 억		983061	N	N	0	N	00	N
28	20230828	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	527	26	2	5.19	165540025	314017	69.81	505	538	505	651	351	501	527.17	0.90	0	138035	556	528	514	486	472	521	479	218	150	200	340	1	1	108796360	573	-2.70	0.98	12	0.29	-195.00	536.00	1540	20220926	-65.78	372	20230727	41.67	935	-43.64	20230110	372	41.67	20230727	2610	-79.81	20220829	372	41.67	20230727	0.85	N	192410	200	217 억		983061	N	N	0	N	00	N
29	20230828	130916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	528	27	2	5.39	151133693	286783	63.75	505	538	505	651	351	501	527.00	0.90	0	119355	556	528	514	486	472	521	479	218	150	200	340	1	1	108796360	574	-2.71	0.99	12	0.26	-195.00	536.00	1540	20220926	-65.71	372	20230727	41.94	935	-43.53	20230110	372	41.94	20230727	2610	-79.77	20220829	372	41.94	20230727	0.85	N	192410	200	217 억		983061	N	N	0	N	00	N
30	20230828	120908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	531	30	2	5.99	136699377	259480	57.68	505	538	505	651	351	501	526.82	0.90	0	114503	556	528	514	486	472	521	479	218	150	200	340	1	1	108796360	578	-2.72	0.99	12	0.24	-195.00	536.00	1540	20220926	-65.52	372	20230727	42.74	935	-43.21	20230110	372	42.74	20230727	2610	-79.66	20220829	372	42.74	20230727	0.85	N	192410	200	217 억		983061	N	N	0	N	00	N
31	20230828	110904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	528	27	2	5.39	119336681	226701	50.40	505	538	505	651	351	501	526.41	0.90	0	95197	556	528	514	486	472	521	479	218	150	200	340	1	1	108796360	574	-2.71	0.99	12	0.21	-195.00	536.00	1540	20220926	-65.71	372	20230727	41.94	935	-43.53	20230110	372	41.94	20230727	2610	-79.77	20220829	372	41.94	20230727	0.85	N	192410	200	217 억		983061	N	N	0	N	00	N
32	20230828	100855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	522	21	2	4.19	33388534	63984	14.22	505	527	505	651	351	501	521.83	0.90	0	15657	556	528	514	486	472	521	479	218	150	200	340	1	1	108796360	568	-2.68	0.97	12	0.06	-195.00	536.00	1540	20220926	-66.10	372	20230727	40.32	935	-44.17	20230110	372	40.32	20230727	2610	-80.00	20220829	372	40.32	20230727	0.85	N	192410	200	217 억		983061	N	N	0	N	00	N
33	20230828	090908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	515	14	2	2.79	4178783	8106	1.80	505	520	505	651	351	501	515.52	0.90	0	-2015	556	528	514	486	472	521	479	218	150	200	340	1	1	108796360	560	-2.64	0.96	12	0.01	-195.00	536.00	1540	20220926	-66.56	372	20230727	38.44	935	-44.92	20230110	372	38.44	20230727	2610	-80.27	20220829	372	38.44	20230727	0.85	N	192410	200	217 억		983061	N	N	0	N	00	N
34	20230825	160902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	-33	5	-6.18	233320280	446619	135.64	542	542	500	694	374	534	522.41	0.93	0	-31180	568	551	542	525	516	546	520	218	160	200	360	1	1	108796360	545	-2.57	0.93	12	0.41	-195.00	536.00	1540	20220926	-67.47	372	20230727	34.68	935	-46.42	20230110	372	34.68	20230727	2610	-80.80	20220825	372	34.68	20230727	0.86	N	192410	200	217 억		1014224	N	N	0	N	00	N
35	20230825	150907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	516	-18	5	-3.37	188349784	358650	108.92	542	542	511	694	374	534	525.16	0.93	0	-22729	568	551	542	525	516	546	520	218	160	200	360	1	1	108796360	561	-2.65	0.96	12	0.33	-195.00	536.00	1540	20220926	-66.49	372	20230727	38.71	935	-44.81	20230110	372	38.71	20230727	2610	-80.23	20220825	372	38.71	20230727	0.86	N	192410	200	217 억		1014224	N	N	0	N	00	N
36	20230825	140905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	525	-9	5	-1.69	130772146	247253	75.09	542	542	520	694	374	534	528.90	0.93	0	-38264	568	551	542	525	516	546	520	218	160	200	360	1	1	108796360	571	-2.69	0.98	12	0.23	-195.00	536.00	1540	20220926	-65.91	372	20230727	41.13	935	-43.85	20230110	372	41.13	20230727	2610	-79.89	20220825	372	41.13	20230727	0.86	N	192410	200	217 억		1014224	N	N	0	N	00	N
37	20230825	130900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	529	-5	5	-0.94	80142852	150580	45.73	542	542	528	694	374	534	532.23	0.93	0	-42784	568	551	542	525	516	546	520	218	160	200	360	1	1	108796360	576	-2.71	0.99	12	0.14	-195.00	536.00	1540	20220926	-65.65	372	20230727	42.20	935	-43.42	20230110	372	42.20	20230727	2610	-79.73	20220825	372	42.20	20230727	0.86	N	192410	200	217 억		1014224	N	N	0	N	00	N
38	20230825	120901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	532	-2	5	-0.37	59492181	111616	33.90	542	542	528	694	374	534	533.01	0.93	0	-22573	568	551	542	525	516	546	520	218	160	200	360	1	1	108796360	579	-2.73	0.99	12	0.10	-195.00	536.00	1540	20220926	-65.45	372	20230727	43.01	935	-43.10	20230110	372	43.01	20230727	2610	-79.62	20220825	372	43.01	20230727	0.86	N	192410	200	217 억		1014224	N	N	0	N	00	N
39	20230825	110902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	536	2	2	0.37	55002063	103206	31.34	542	542	528	694	374	534	532.93	0.93	0	-18217	568	551	542	525	516	546	520	218	160	200	360	1	1	108796360	583	-2.75	1.00	12	0.09	-195.00	536.00	1540	20220926	-65.19	372	20230727	44.09	935	-42.67	20230110	372	44.09	20230727	2610	-79.46	20220825	372	44.09	20230727	0.86	N	192410	200	217 억		1014224	N	N	0	N	00	N
40	20230825	100906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	539	5	2	0.94	46907665	88100	26.76	542	542	528	694	374	534	532.44	0.93	0	-14202	568	551	542	525	516	546	520	218	160	200	360	1	1	108796360	586	-2.76	1.01	12	0.08	-195.00	536.00	1540	20220926	-65.00	372	20230727	44.89	935	-42.35	20230110	372	44.89	20230727	2610	-79.35	20220825	372	44.89	20230727	0.86	N	192410	200	217 억		1014224	N	N	0	N	00	N
41	20230825	090900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	535	1	2	0.19	10309612	19409	5.89	542	542	529	694	374	534	531.18	0.93	0	-6265	568	551	542	525	516	546	520	218	160	200	360	1	1	108796360	582	-2.74	1.00	12	0.02	-195.00	536.00	1540	20220926	-65.26	372	20230727	43.82	935	-42.78	20230110	372	43.82	20230727	2610	-79.50	20220825	372	43.82	20230727	0.86	N	192410	200	217 억		1014224	N	N	0	N	00	N
42	20230824	160855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	534	-12	5	-2.20	178069632	327894	61.72	546	559	533	709	383	546	543.08	0.95	0	-9945	570	558	547	535	524	552	529	218	163	200	370	1	1	108796360	581	-2.74	1.00	12	0.30	-195.00	536.00	1540	20220926	-65.32	372	20230727	43.55	935	-42.89	20230110	372	43.55	20230727	2810	-81.00	20220824	372	43.55	20230727	0.88	N	192410	200	217 억		1031169	N	N	0	N	00	N
43	20230824	150854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	535	-11	5	-2.01	157772751	289930	54.57	546	559	535	709	383	546	544.18	0.95	0	-8289	570	558	547	535	524	552	529	218	163	200	370	1	1	108796360	582	-2.74	1.00	12	0.27	-195.00	536.00	1540	20220926	-65.26	372	20230727	43.82	935	-42.78	20230110	372	43.82	20230727	2810	-80.96	20220824	372	43.82	20230727	0.88	N	192410	200	217 억		1031169	N	N	0	N	00	N
44	20230824	140855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	542	-4	5	-0.73	110175392	201369	37.90	546	559	540	709	383	546	547.13	0.95	0	-26	570	558	547	535	524	552	529	218	163	200	370	1	1	108796360	590	-2.78	1.01	12	0.19	-195.00	536.00	1540	20220926	-64.81	372	20230727	45.70	935	-42.03	20230110	372	45.70	20230727	2810	-80.71	20220824	372	45.70	20230727	0.88	N	192410	200	217 억		1031169	N	N	0	N	00	N
45	20230824	130858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	546	0	3	0.00	102320430	186940	35.19	546	559	540	709	383	546	547.34	0.95	0	12871	570	558	547	535	524	552	529	218	163	200	370	1	1	108796360	594	-2.80	1.02	12	0.17	-195.00	536.00	1540	20220926	-64.55	372	20230727	46.77	935	-41.60	20230110	372	46.77	20230727	2810	-80.57	20220824	372	46.77	20230727	0.88	N	192410	200	217 억		1031169	N	N	0	N	00	N
46	20230824	120902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	543	-3	5	-0.55	74099212	134945	25.40	546	559	540	709	383	546	549.11	0.95	0	17282	570	558	547	535	524	552	529	218	163	200	370	1	1	108796360	591	-2.78	1.01	12	0.12	-195.00	536.00	1540	20220926	-64.74	372	20230727	45.97	935	-41.93	20230110	372	45.97	20230727	2810	-80.68	20220824	372	45.97	20230727	0.88	N	192410	200	217 억		1031169	N	N	0	N	00	N
47	20230824	110857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	548	2	2	0.37	61540164	111872	21.06	546	559	540	709	383	546	550.09	0.95	0	33867	570	558	547	535	524	552	529	218	163	200	370	1	1	108796360	596	-2.81	1.02	12	0.10	-195.00	536.00	1540	20220926	-64.42	372	20230727	47.31	935	-41.39	20230110	372	47.31	20230727	2810	-80.50	20220824	372	47.31	20230727	0.88	N	192410	200	217 억		1031169	N	N	0	N	00	N
48	20230824	100853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	8	2	1.47	48955439	89001	16.75	546	559	540	709	383	546	550.05	0.95	0	35891	570	558	547	535	524	552	529	218	163	200	370	1	1	108796360	603	-2.84	1.03	12	0.08	-195.00	536.00	1540	20220926	-64.03	372	20230727	48.92	935	-40.75	20230110	372	48.92	20230727	2810	-80.28	20220824	372	48.92	20230727	0.88	N	192410	200	217 억		1031169	N	N	0	N	00	N
49	20230824	090856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	550	4	2	0.73	9810147	18054	3.40	546	551	540	709	383	546	543.38	0.95	0	-4207	570	558	547	535	524	552	529	218	163	200	370	1	1	108796360	598	-2.82	1.03	12	0.02	-195.00	536.00	1540	20220926	-64.29	372	20230727	47.85	935	-41.18	20230110	372	47.85	20230727	2810	-80.43	20220824	372	47.85	20230727	0.88	N	192410	200	217 억		1031169	N	N	0	N	00	N
50	20230823	160853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	546	1	2	0.18	286854007	521933	208.23	554	559	536	708	382	545	549.60	1.01	0	43486	571	557	546	532	521	552	527	218	163	200	370	1	1	108796360	594	-2.80	1.02	12	0.48	-195.00	536.00	1540	20220926	-64.55	372	20230727	46.77	935	-41.60	20230110	372	46.77	20230727	2810	-80.57	20220824	372	46.77	20230727	0.87	N	192410	200	217 억		1103061	N	N	0	N	00	N
51	20230823	150850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	545	0	3	0.00	283477564	515746	205.77	554	559	536	708	382	545	549.65	1.01	0	43728	571	557	546	532	521	552	527	218	163	200	370	1	1	108796360	593	-2.79	1.02	12	0.47	-195.00	536.00	1540	20220926	-64.61	372	20230727	46.51	935	-41.71	20230110	372	46.51	20230727	2810	-80.60	20220824	372	46.51	20230727	0.87	N	192410	200	217 억		1103061	N	N	0	N	00	N
52	20230823	140859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	553	8	2	1.47	224865251	407911	162.74	554	559	536	708	382	545	551.26	1.01	0	19670	571	557	546	532	521	552	527	218	163	200	370	1	1	108796360	602	-2.84	1.03	12	0.37	-195.00	536.00	1540	20220926	-64.09	372	20230727	48.66	935	-40.86	20230110	372	48.66	20230727	2810	-80.32	20220824	372	48.66	20230727	0.87	N	192410	200	217 억		1103061	N	N	0	N	00	N
53	20230823	130851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	553	8	2	1.47	221925955	402596	160.62	554	559	536	708	382	545	551.24	1.01	0	21688	571	557	546	532	521	552	527	218	163	200	370	1	1	108796360	602	-2.84	1.03	12	0.37	-195.00	536.00	1540	20220926	-64.09	372	20230727	48.66	935	-40.86	20230110	372	48.66	20230727	2810	-80.32	20220824	372	48.66	20230727	0.87	N	192410	200	217 억		1103061	N	N	0	N	00	N
54	20230823	120857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	545	0	3	0.00	182300778	330737	131.95	554	559	536	708	382	545	551.20	1.01	0	2638	571	557	546	532	521	552	527	218	163	200	370	1	1	108796360	593	-2.79	1.02	12	0.30	-195.00	536.00	1540	20220926	-64.61	372	20230727	46.51	935	-41.71	20230110	372	46.51	20230727	2810	-80.60	20220824	372	46.51	20230727	0.87	N	192410	200	217 억		1103061	N	N	0	N	00	N
55	20230823	110851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	558	13	2	2.39	117308623	212404	84.74	554	559	536	708	382	545	552.29	1.01	0	-43518	571	557	546	532	521	552	527	218	163	200	370	1	1	108796360	607	-2.86	1.04	12	0.20	-195.00	536.00	1540	20220926	-63.77	372	20230727	50.00	935	-40.32	20230110	372	50.00	20230727	2810	-80.14	20220824	372	50.00	20230727	0.87	N	192410	200	217 억		1103061	N	N	0	N	00	N
56	20230823	100852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	549	4	2	0.73	98778130	179007	71.42	554	556	536	708	382	545	551.81	1.01	0	-59366	571	557	546	532	521	552	527	218	163	200	370	1	1	108796360	597	-2.82	1.02	12	0.16	-195.00	536.00	1540	20220926	-64.35	372	20230727	47.58	935	-41.28	20230110	372	47.58	20230727	2810	-80.46	20220824	372	47.58	20230727	0.87	N	192410	200	217 억		1103061	N	N	0	N	00	N
57	20230823	090859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	546	1	2	0.18	7177606	13269	5.29	554	554	536	708	382	545	540.93	1.01	0	314	571	557	546	532	521	552	527	218	163	200	370	1	1	108796360	594	-2.80	1.02	12	0.01	-195.00	536.00	1540	20220926	-64.55	372	20230727	46.77	935	-41.60	20230110	372	46.77	20230727	2810	-80.57	20220824	372	46.77	20230727	0.87	N	192410	200	217 억		1103061	N	N	0	N	00	N
58	20230822	160847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	545	-11	5	-1.98	136986041	250645	79.60	560	560	535	722	390	556	546.53	1.06	0	-52280	590	572	561	543	532	567	538	218	166	200	370	1	1	108796360	593	-2.79	1.02	12	0.23	-195.00	536.00	1540	20220926	-64.61	372	20230727	46.51	935	-41.71	20230110	372	46.51	20230727	2810	-80.60	20220824	372	46.51	20230727	0.85	N	192410	200	217 억		1155456	N	N	0	N	00	N
59	20230822	150849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	545	-11	5	-1.98	127408987	233006	74.00	560	560	535	722	390	556	546.81	1.06	0	-52857	590	572	561	543	532	567	538	218	166	200	370	1	1	108796360	593	-2.79	1.02	12	0.21	-195.00	536.00	1540	20220926	-64.61	372	20230727	46.51	935	-41.71	20230110	372	46.51	20230727	2810	-80.60	20220824	372	46.51	20230727	0.85	N	192410	200	217 억		1155456	N	N	0	N	00	N
60	20230822	140849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	543	-13	5	-2.34	114143406	208577	66.24	560	560	535	722	390	556	547.25	1.06	0	-51515	590	572	561	543	532	567	538	218	166	200	370	1	1	108796360	591	-2.78	1.01	12	0.19	-195.00	536.00	1540	20220926	-64.74	372	20230727	45.97	935	-41.93	20230110	372	45.97	20230727	2810	-80.68	20220824	372	45.97	20230727	0.85	N	192410	200	217 억		1155456	N	N	0	N	00	N
61	20230822	130847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	547	-9	5	-1.62	100151242	182805	58.06	560	560	535	722	390	556	547.86	1.06	0	-47420	590	572	561	543	532	567	538	218	166	200	370	1	1	108796360	595	-2.81	1.02	12	0.17	-195.00	536.00	1540	20220926	-64.48	372	20230727	47.04	935	-41.50	20230110	372	47.04	20230727	2810	-80.53	20220824	372	47.04	20230727	0.85	N	192410	200	217 억		1155456	N	N	0	N	00	N
62	20230822	120834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	550	-6	5	-1.08	93892575	171359	54.42	560	560	535	722	390	556	547.93	1.06	0	-42263	590	572	561	543	532	567	538	218	166	200	370	1	1	108796360	598	-2.82	1.03	12	0.16	-195.00	536.00	1540	20220926	-64.29	372	20230727	47.85	935	-41.18	20230110	372	47.85	20230727	2810	-80.43	20220824	372	47.85	20230727	0.85	N	192410	200	217 억		1155456	N	N	0	N	00	N
63	20230822	110846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	546	-10	5	-1.80	59418605	108653	34.51	560	560	535	722	390	556	546.87	1.06	0	-28270	590	572	561	543	532	567	538	218	166	200	370	1	1	108796360	594	-2.80	1.02	12	0.10	-195.00	536.00	1540	20220926	-64.55	372	20230727	46.77	935	-41.60	20230110	372	46.77	20230727	2810	-80.57	20220824	372	46.77	20230727	0.85	N	192410	200	217 억		1155456	N	N	0	N	00	N
64	20230822	100843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	551	-5	5	-0.90	41342681	75600	24.01	560	560	535	722	390	556	546.86	1.06	0	-32222	590	572	561	543	532	567	538	218	166	200	370	1	1	108796360	599	-2.83	1.03	12	0.07	-195.00	536.00	1540	20220926	-64.22	372	20230727	48.12	935	-41.07	20230110	372	48.12	20230727	2810	-80.39	20220824	372	48.12	20230727	0.85	N	192410	200	217 억		1155456	N	N	0	N	00	N
65	20230822	090844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	541	-15	5	-2.70	24290229	44381	14.09	560	560	535	722	390	556	547.31	1.06	0	-19392	590	572	561	543	532	567	538	218	166	200	370	1	1	108796360	589	-2.77	1.01	12	0.04	-195.00	536.00	1540	20220926	-64.87	372	20230727	45.43	935	-42.14	20230110	372	45.43	20230727	2810	-80.75	20220824	372	45.43	20230727	0.85	N	192410	200	217 억		1155456	N	N	0	N	00	N
66	20230821	160841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	556	-22	5	-3.81	174694683	314397	41.65	579	579	550	751	405	578	555.65	1.19	0	-137525	614	596	568	550	522	605	559	218	173	200	390	1	1	108796360	605	-2.85	1.04	12	0.29	-195.00	536.00	1540	20220926	-63.90	372	20230727	49.46	935	-40.53	20230110	372	49.46	20230727	2810	-80.21	20220824	372	49.46	20230727	0.85	N	192410	200	217 억		1298260	N	N	0	N	00	N
67	20230821	150848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	552	-26	5	-4.50	152938943	275075	36.44	579	579	550	751	405	578	555.99	1.19	0	-128780	614	596	568	550	522	605	559	218	173	200	390	1	1	108796360	601	-2.83	1.03	12	0.25	-195.00	536.00	1540	20220926	-64.16	372	20230727	48.39	935	-40.96	20230110	372	48.39	20230727	2810	-80.36	20220824	372	48.39	20230727	0.85	N	192410	200	217 억		1298260	N	N	0	N	00	N
68	20230821	140844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	556	-22	5	-3.81	99322755	177907	23.57	579	579	554	751	405	578	558.28	1.19	0	-85766	614	596	568	550	522	605	559	218	173	200	390	1	1	108796360	605	-2.85	1.04	12	0.16	-195.00	536.00	1540	20220926	-63.90	372	20230727	49.46	935	-40.53	20230110	372	49.46	20230727	2810	-80.21	20220824	372	49.46	20230727	0.85	N	192410	200	217 억		1298260	N	N	0	N	00	N
69	20230821	130854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	556	-22	5	-3.81	84679057	151529	20.07	579	579	554	751	405	578	558.83	1.19	0	-76536	614	596	568	550	522	605	559	218	173	200	390	1	1	108796360	605	-2.85	1.04	12	0.14	-195.00	536.00	1540	20220926	-63.90	372	20230727	49.46	935	-40.53	20230110	372	49.46	20230727	2810	-80.21	20220824	372	49.46	20230727	0.85	N	192410	200	217 억		1298260	N	N	0	N	00	N
70	20230821	120850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	557	-21	5	-3.63	66804316	119366	15.81	579	579	555	751	405	578	559.66	1.19	0	-57212	614	596	568	550	522	605	559	218	173	200	390	1	1	108796360	606	-2.86	1.04	12	0.11	-195.00	536.00	1540	20220926	-63.83	372	20230727	49.73	935	-40.43	20230110	372	49.73	20230727	2810	-80.18	20220824	372	49.73	20230727	0.85	N	192410	200	217 억		1298260	N	N	0	N	00	N
71	20230821	110844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	559	-19	5	-3.29	50468939	90050	11.93	579	579	555	751	405	578	560.45	1.19	0	-48583	614	596	568	550	522	605	559	218	173	200	390	1	1	108796360	608	-2.87	1.04	12	0.08	-195.00	536.00	1540	20220926	-63.70	372	20230727	50.27	935	-40.21	20230110	372	50.27	20230727	2810	-80.11	20220824	372	50.27	20230727	0.85	N	192410	200	217 억		1298260	N	N	0	N	00	N
72	20230821	100842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	564	-14	5	-2.42	17710207	31366	4.15	579	579	557	751	405	578	564.63	1.19	0	-8292	614	596	568	550	522	605	559	218	173	200	390	1	1	108796360	614	-2.89	1.05	12	0.03	-195.00	536.00	1540	20220926	-63.38	372	20230727	51.61	935	-39.68	20230110	372	51.61	20230727	2810	-79.93	20220824	372	51.61	20230727	0.85	N	192410	200	217 억		1298260	N	N	0	N	00	N
73	20230821	090850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	569	-9	5	-1.56	2737908	4816	0.64	579	579	557	751	405	578	568.50	1.19	0	-1096	614	596	568	550	522	605	559	218	173	200	390	1	1	108796360	619	-2.92	1.06	12	0.00	-195.00	536.00	1540	20220926	-63.05	372	20230727	52.96	935	-39.14	20230110	372	52.96	20230727	2810	-79.75	20220824	372	52.96	20230727	0.85	N	192410	200	217 억		1298260	N	N	0	N	00	N
74	20230818	160843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	578	18	2	3.21	424024312	754615	219.80	560	586	540	728	392	560	561.90	1.21	0	42902	582	570	561	549	540	566	545	218	168	200	380	1	1	108796360	629	-2.96	1.08	12	0.69	-195.00	536.00	1540	20220926	-62.47	372	20230727	55.38	935	-38.18	20230110	372	55.38	20230727	3550	-83.72	20220818	372	55.38	20230727	0.84	N	192410	200	217 억		1316647	N	N	0	N	00	N
75	20230818	150835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	580	20	2	3.57	402879013	718243	209.20	560	586	540	728	392	560	560.92	1.21	0	57720	582	570	561	549	540	566	545	218	168	200	380	1	1	108796360	631	-2.97	1.08	12	0.66	-195.00	536.00	1540	20220926	-62.34	372	20230727	55.91	935	-37.97	20230110	372	55.91	20230727	3550	-83.66	20220818	372	55.91	20230727	0.84	N	192410	200	217 억		1316647	N	N	0	N	00	N
76	20230818	140841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	555	-5	5	-0.89	255178011	459475	133.83	560	574	540	728	392	560	555.37	1.21	0	44520	582	570	561	549	540	566	545	218	168	200	380	1	1	108796360	604	-2.85	1.04	12	0.42	-195.00	536.00	1540	20220926	-63.96	372	20230727	49.19	935	-40.64	20230110	372	49.19	20230727	3550	-84.37	20220818	372	49.19	20230727	0.84	N	192410	200	217 억		1316647	N	N	0	N	00	N
77	20230818	130835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	559	-1	5	-0.18	235715826	424719	123.71	560	574	540	728	392	560	554.99	1.21	0	40812	582	570	561	549	540	566	545	218	168	200	380	1	1	108796360	608	-2.87	1.04	12	0.39	-195.00	536.00	1540	20220926	-63.70	372	20230727	50.27	935	-40.21	20230110	372	50.27	20230727	3550	-84.25	20220818	372	50.27	20230727	0.84	N	192410	200	217 억		1316647	N	N	0	N	00	N
78	20230818	120847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	570	10	2	1.79	203194114	366767	106.83	560	574	540	728	392	560	554.01	1.21	0	4416	582	570	561	549	540	566	545	218	168	200	380	1	1	108796360	620	-2.92	1.06	12	0.34	-195.00	536.00	1540	20220926	-62.99	372	20230727	53.23	935	-39.04	20230110	372	53.23	20230727	3550	-83.94	20220818	372	53.23	20230727	0.84	N	192410	200	217 억		1316647	N	N	0	N	00	N
79	20230818	110838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	554	-6	5	-1.07	129078563	235311	68.54	560	565	540	728	392	560	548.54	1.21	0	8406	582	570	561	549	540	566	545	218	168	200	380	1	1	108796360	603	-2.84	1.03	12	0.22	-195.00	536.00	1540	20220926	-64.03	372	20230727	48.92	935	-40.75	20230110	372	48.92	20230727	3550	-84.39	20220818	372	48.92	20230727	0.84	N	192410	200	217 억		1316647	N	N	0	N	00	N
80	20230818	100842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	547	-13	5	-2.32	81225197	147628	43.00	560	565	542	728	392	560	550.20	1.21	0	6869	582	570	561	549	540	566	545	218	168	200	380	1	1	108796360	595	-2.81	1.02	12	0.14	-195.00	536.00	1540	20220926	-64.48	372	20230727	47.04	935	-41.50	20230110	372	47.04	20230727	3550	-84.59	20220818	372	47.04	20230727	0.84	N	192410	200	217 억		1316647	N	N	0	N	00	N
81	20230818	090846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	562	2	2	0.36	9248749	16485	4.80	560	565	552	728	392	560	561.04	1.21	0	-11468	582	570	561	549	540	566	545	218	168	200	380	1	1	108796360	611	-2.88	1.05	12	0.02	-195.00	536.00	1540	20220926	-63.51	372	20230727	51.08	935	-39.89	20230110	372	51.08	20230727	3550	-84.17	20220818	372	51.08	20230727	0.84	N	192410	200	217 억		1316647	N	N	0	N	00	N
82	20230817	160843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	560	-17	5	-2.95	190885811	339969	86.41	563	573	552	750	404	577	561.48	1.25	0	-36155	592	584	576	568	560	580	564	218	173	200	390	1	1	108796360	609	-2.87	1.04	12	0.31	-195.00	536.00	1685	20220816	-66.77	372	20230727	50.54	935	-40.11	20230110	372	50.54	20230727	3635	-84.59	20220817	372	50.54	20230727	0.86	N	192410	200	217 억		1360292	N	N	0	N	00	N
83	20230817	150848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	557	-20	5	-3.47	182703064	325309	82.68	563	573	552	750	404	577	561.63	1.25	0	-32637	592	584	576	568	560	580	564	218	173	200	390	1	1	108796360	606	-2.86	1.04	12	0.30	-195.00	536.00	1685	20220816	-66.94	372	20230727	49.73	935	-40.43	20230110	372	49.73	20230727	3635	-84.68	20220817	372	49.73	20230727	0.86	N	192410	200	217 억		1360292	N	N	0	N	00	N
84	20230817	140840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	565	-12	5	-2.08	162173686	288576	73.34	563	573	552	750	404	577	561.98	1.25	0	-22013	592	584	576	568	560	580	564	218	173	200	390	1	1	108796360	615	-2.90	1.05	12	0.27	-195.00	536.00	1685	20220816	-66.47	372	20230727	51.88	935	-39.57	20230110	372	51.88	20230727	3635	-84.46	20220817	372	51.88	20230727	0.86	N	192410	200	217 억		1360292	N	N	0	N	00	N
85	20230817	130838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	562	-15	5	-2.60	129788894	230716	58.64	563	573	552	750	404	577	562.55	1.25	0	-17195	592	584	576	568	560	580	564	218	173	200	390	1	1	108796360	611	-2.88	1.05	12	0.21	-195.00	536.00	1685	20220816	-66.65	372	20230727	51.08	935	-39.89	20230110	372	51.08	20230727	3635	-84.54	20220817	372	51.08	20230727	0.86	N	192410	200	217 억		1360292	N	N	0	N	00	N
86	20230817	120841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	564	-13	5	-2.25	119325354	212091	53.90	563	573	552	750	404	577	562.61	1.25	0	-15934	592	584	576	568	560	580	564	218	173	200	390	1	1	108796360	614	-2.89	1.05	12	0.19	-195.00	536.00	1685	20220816	-66.53	372	20230727	51.61	935	-39.68	20230110	372	51.61	20230727	3635	-84.48	20220817	372	51.61	20230727	0.86	N	192410	200	217 억		1360292	N	N	0	N	00	N
87	20230817	110840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	563	-14	5	-2.43	112574224	200090	50.85	563	573	552	750	404	577	562.61	1.25	0	-14072	592	584	576	568	560	580	564	218	173	200	390	1	1	108796360	613	-2.89	1.05	12	0.18	-195.00	536.00	1685	20220816	-66.59	372	20230727	51.34	935	-39.79	20230110	372	51.34	20230727	3635	-84.51	20220817	372	51.34	20230727	0.86	N	192410	200	217 억		1360292	N	N	0	N	00	N
88	20230817	100836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	566	-11	5	-1.91	79388909	140596	35.73	563	573	552	750	404	577	564.66	1.25	0	-8795	592	584	576	568	560	580	564	218	173	200	390	1	1	108796360	616	-2.90	1.06	12	0.13	-195.00	536.00	1685	20220816	-66.41	372	20230727	52.15	935	-39.47	20230110	372	52.15	20230727	3635	-84.43	20220817	372	52.15	20230727	0.86	N	192410	200	217 억		1360292	N	N	0	N	00	N
89	20230817	090835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	562	-15	5	-2.60	20563694	36268	9.22	563	572	560	750	404	577	566.98	1.25	0	-19590	592	584	576	568	560	580	564	218	173	200	390	1	1	108796360	611	-2.88	1.05	12	0.03	-195.00	536.00	1685	20220816	-66.65	372	20230727	51.08	935	-39.89	20230110	372	51.08	20230727	3635	-84.54	20220817	372	51.08	20230727	0.86	N	192410	200	217 억		1360292	N	N	0	N	00	N
90	20230816	160841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	577	-10	5	-1.70	222282520	387639	55.83	583	584	568	763	411	587	573.43	1.29	0	-43354	612	599	575	562	538	606	569	218	176	200	390	1	1	108796360	628	-2.96	1.08	12	0.36	-195.00	536.00	1841	20220812	-68.66	372	20230727	55.11	935	-38.29	20230110	372	55.11	20230727	4210	-86.29	20220816	372	55.11	20230727	1.04	N	192410	200	217 억		1402995	N	N	0	N	00	N
91	20230816	150842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	575	-12	5	-2.04	212973409	371484	53.51	583	584	568	763	411	587	573.30	1.29	0	-42153	612	599	575	562	538	606	569	218	176	200	390	1	1	108796360	626	-2.95	1.07	12	0.34	-195.00	536.00	1841	20220812	-68.77	372	20230727	54.57	935	-38.50	20230110	372	54.57	20230727	4210	-86.34	20220816	372	54.57	20230727	1.04	N	192410	200	217 억		1402995	N	N	0	N	00	N
92	20230816	140840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	574	-13	5	-2.21	143189597	250049	36.02	583	584	568	763	411	587	572.65	1.29	0	-53986	612	599	575	562	538	606	569	218	176	200	390	1	1	108796360	624	-2.94	1.07	12	0.23	-195.00	536.00	1841	20220812	-68.82	372	20230727	54.30	935	-38.61	20230110	372	54.30	20230727	4210	-86.37	20220816	372	54.30	20230727	1.04	N	192410	200	217 억		1402995	N	N	0	N	00	N
93	20230816	130838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	570	-17	5	-2.90	132743394	231726	33.38	583	584	568	763	411	587	572.85	1.29	0	-43481	612	599	575	562	538	606	569	218	176	200	390	1	1	108796360	620	-2.92	1.06	12	0.21	-195.00	536.00	1841	20220812	-69.04	372	20230727	53.23	935	-39.04	20230110	372	53.23	20230727	4210	-86.46	20220816	372	53.23	20230727	1.04	N	192410	200	217 억		1402995	N	N	0	N	00	N
94	20230816	120849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	569	-18	5	-3.07	114473969	199636	28.75	583	584	569	763	411	587	573.41	1.29	0	-37025	612	599	575	562	538	606	569	218	176	200	390	1	1	108796360	619	-2.92	1.06	12	0.18	-195.00	536.00	1841	20220812	-69.09	372	20230727	52.96	935	-39.14	20230110	372	52.96	20230727	4210	-86.48	20220816	372	52.96	20230727	1.04	N	192410	200	217 억		1402995	N	N	0	N	00	N
95	20230816	110846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	571	-16	5	-2.73	82875353	144289	20.78	583	584	569	763	411	587	574.37	1.29	0	-34376	612	599	575	562	538	606	569	218	176	200	390	1	1	108796360	621	-2.93	1.07	12	0.13	-195.00	536.00	1841	20220812	-68.98	372	20230727	53.49	935	-38.93	20230110	372	53.49	20230727	4210	-86.44	20220816	372	53.49	20230727	1.04	N	192410	200	217 억		1402995	N	N	0	N	00	N
96	20230816	100842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	573	-14	5	-2.39	63955439	111139	16.01	583	584	569	763	411	587	575.45	1.29	0	-29545	612	599	575	562	538	606	569	218	176	200	390	1	1	108796360	623	-2.94	1.07	12	0.10	-195.00	536.00	1841	20220812	-68.88	372	20230727	54.03	935	-38.72	20230110	372	54.03	20230727	4210	-86.39	20220816	372	54.03	20230727	1.04	N	192410	200	217 억		1402995	N	N	0	N	00	N
97	20230816	090838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	579	-8	5	-1.36	15067205	25922	3.73	583	584	578	763	411	587	581.25	1.29	0	-10244	612	599	575	562	538	606	569	218	176	200	390	1	1	108796360	630	-2.97	1.08	12	0.02	-195.00	536.00	1841	20220812	-68.55	372	20230727	55.65	935	-38.07	20230110	372	55.65	20230727	4210	-86.25	20220816	372	55.65	20230727	1.04	N	192410	200	217 억		1402995	N	N	0	N	00	N
98	20230814	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	587	27	2	4.82	394492751	687834	34.00	561	588	551	728	392	560	573.53	1.30	0	-6665	626	593	567	534	508	609	550	218	168	200	380	1	1	108796360	639	-3.01	1.10	12	0.63	-195.00	536.00	1849	20220811	-68.25	372	20230727	57.80	935	-37.22	20230110	372	57.80	20230727	4210	-86.06	20220816	372	57.80	20230727	1.02	N	192410	200	217 억		1418359	N	N	0	N	00	N
99	20230814	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	586	26	2	4.64	377861929	659404	32.59	561	588	551	728	392	560	573.04	1.30	0	-7470	626	593	567	534	508	609	550	218	168	200	380	1	1	108796360	638	-3.01	1.09	12	0.61	-195.00	536.00	1849	20220811	-68.31	372	20230727	57.53	935	-37.33	20230110	372	57.53	20230727	4210	-86.08	20220816	372	57.53	20230727	1.02	N	192410	200	217 억		1418359	N	N	0	N	00	N
100	20230814	140830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	580	20	2	3.57	302682715	530488	26.22	561	588	551	728	392	560	570.57	1.30	0	-31005	626	593	567	534	508	609	550	218	168	200	380	1	1	108796360	631	-2.97	1.08	12	0.49	-195.00	536.00	1849	20220811	-68.63	372	20230727	55.91	935	-37.97	20230110	372	55.91	20230727	4210	-86.22	20220816	372	55.91	20230727	1.02	N	192410	200	217 억		1418359	N	N	0	N	00	N
101	20230814	130821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	582	22	2	3.93	292962486	513610	25.39	561	588	551	728	392	560	570.40	1.30	0	-36237	626	593	567	534	508	609	550	218	168	200	380	1	1	108796360	633	-2.98	1.09	12	0.47	-195.00	536.00	1849	20220811	-68.52	372	20230727	56.45	935	-37.75	20230110	372	56.45	20230727	4210	-86.18	20220816	372	56.45	20230727	1.02	N	192410	200	217 억		1418359	N	N	0	N	00	N
102	20230814	120827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	578	18	2	3.21	248177094	436717	21.59	561	588	551	728	392	560	568.28	1.30	0	-39333	626	593	567	534	508	609	550	218	168	200	380	1	1	108796360	629	-2.96	1.08	12	0.40	-195.00	536.00	1849	20220811	-68.74	372	20230727	55.38	935	-38.18	20230110	372	55.38	20230727	4210	-86.27	20220816	372	55.38	20230727	1.02	N	192410	200	217 억		1418359	N	N	0	N	00	N
103	20230814	110822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	557	-3	5	-0.54	208144481	366496	18.12	561	588	551	728	392	560	567.93	1.30	0	-31402	626	593	567	534	508	609	550	218	168	200	380	1	1	108796360	606	-2.86	1.04	12	0.34	-195.00	536.00	1849	20220811	-69.88	372	20230727	49.73	935	-40.43	20230110	372	49.73	20230727	4210	-86.77	20220816	372	49.73	20230727	1.02	N	192410	200	217 억		1418359	N	N	0	N	00	N
104	20230814	100824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	572	12	2	2.14	103928279	181163	8.95	561	588	560	728	392	560	573.67	1.30	0	-69488	626	593	567	534	508	609	550	218	168	200	380	1	1	108796360	622	-2.93	1.07	12	0.17	-195.00	536.00	1849	20220811	-69.06	372	20230727	53.76	935	-38.82	20230110	372	53.76	20230727	4210	-86.41	20220816	372	53.76	20230727	1.02	N	192410	200	217 억		1418359	N	N	0	N	00	N
105	20230814	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	563	3	2	0.54	21637885	38540	1.91	561	569	560	728	392	560	561.44	1.30	0	-4567	626	593	567	534	508	609	550	218	168	200	380	1	1	108796360	613	-2.89	1.05	12	0.04	-195.00	536.00	1849	20220811	-69.55	372	20230727	51.34	935	-39.79	20230110	372	51.34	20230727	4210	-86.63	20220816	372	51.34	20230727	1.02	N	192410	200	217 억		1418359	N	N	0	N	00	N
106	20230811	160823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	560	11	2	2.00	1168616107	2012751	94.77	541	600	541	713	385	549	580.68	1.27	0	23682	635	592	544	501	453	613	522	218	164	200	370	1	1	108796360	609	-2.87	1.04	12	1.85	-195.00	536.00	1877	20220810	-70.17	372	20230727	50.54	935	-40.11	20230110	372	50.54	20230727	4620	-87.88	20220811	372	50.54	20230727	1.03	N	192410	200	217 억		1384492	N	N	0	N	00	N
107	20230811	150819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	565	16	2	2.91	1120298725	1927146	90.74	541	600	541	713	385	549	581.33	1.27	0	46391	635	592	544	501	453	613	522	218	164	200	370	1	1	108796360	615	-2.90	1.05	12	1.77	-195.00	536.00	1877	20220810	-69.90	372	20230727	51.88	935	-39.57	20230110	372	51.88	20230727	4620	-87.77	20220811	372	51.88	20230727	1.03	N	192410	200	217 억		1384492	N	N	0	N	00	N
108	20230811	140817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	572	23	2	4.19	1047909024	1799449	84.73	541	600	541	713	385	549	582.35	1.27	0	43249	635	592	544	501	453	613	522	218	164	200	370	1	1	108796360	622	-2.93	1.07	12	1.65	-195.00	536.00	1877	20220810	-69.53	372	20230727	53.76	935	-38.82	20230110	372	53.76	20230727	4620	-87.62	20220811	372	53.76	20230727	1.03	N	192410	200	217 억		1384492	N	N	0	N	00	N
109	20230811	130816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	576	27	2	4.92	957600364	1643648	77.39	541	600	541	713	385	549	582.61	1.27	0	49836	635	592	544	501	453	613	522	218	164	200	370	1	1	108796360	627	-2.95	1.07	12	1.51	-195.00	536.00	1877	20220810	-69.31	372	20230727	54.84	935	-38.40	20230110	372	54.84	20230727	4620	-87.53	20220811	372	54.84	20230727	1.03	N	192410	200	217 억		1384492	N	N	0	N	00	N
110	20230811	120809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	577	28	2	5.10	891257343	1528229	71.96	541	600	541	713	385	549	583.20	1.27	0	63439	635	592	544	501	453	613	522	218	164	200	370	1	1	108796360	628	-2.96	1.08	12	1.40	-195.00	536.00	1877	20220810	-69.26	372	20230727	55.11	935	-38.29	20230110	372	55.11	20230727	4620	-87.51	20220811	372	55.11	20230727	1.03	N	192410	200	217 억		1384492	N	N	0	N	00	N
111	20230811	110809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	575	26	2	4.74	867015293	1486187	69.98	541	600	541	713	385	549	583.38	1.27	0	75250	635	592	544	501	453	613	522	218	164	200	370	1	1	108796360	626	-2.95	1.07	12	1.37	-195.00	536.00	1877	20220810	-69.37	372	20230727	54.57	935	-38.50	20230110	372	54.57	20230727	4620	-87.55	20220811	372	54.57	20230727	1.03	N	192410	200	217 억		1384492	N	N	0	N	00	N
112	20230811	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	596	47	2	8.56	737901954	1262792	59.46	541	600	541	713	385	549	584.34	1.27	0	122239	635	592	544	501	453	613	522	218	164	200	370	1	1	108796360	648	-3.06	1.11	12	1.16	-195.00	536.00	1877	20220810	-68.25	372	20230727	60.22	935	-36.26	20230110	372	60.22	20230727	4620	-87.10	20220811	372	60.22	20230727	1.03	N	192410	200	217 억		1384492	N	N	0	N	00	N
113	20230811	090816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	582	33	2	6.01	100525553	178323	8.40	541	582	541	713	385	549	563.73	1.27	0	40919	635	592	544	501	453	613	522	218	164	200	370	1	1	108796360	633	-2.98	1.09	12	0.16	-195.00	536.00	1877	20220810	-68.99	372	20230727	56.45	935	-37.75	20230110	372	56.45	20230727	4620	-87.40	20220811	372	56.45	20230727	1.03	N	192410	200	217 억		1384492	N	N	0	N	00	N
114	20230810	160807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	549	51	2	10.24	1151082495	2117142	2048.12	510	587	496	647	349	498	543.70	1.18	0	113547	508	503	498	493	488	500	490	218	149	200	330	1	1	108796360	597	-2.82	1.02	12	1.95	-195.00	536.00	1927	20220809	-71.51	372	20230727	47.58	935	-41.28	20230110	372	47.58	20230727	4690	-88.29	20220810	372	47.58	20230727	1.04	N	192410	200	217 억		1283933	N	N	0	N	00	N
115	20230810	150804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	546	48	2	9.64	1129170223	2077128	2009.41	510	587	496	647	349	498	543.62	1.18	0	110227	508	503	498	493	488	500	490	218	149	200	330	1	1	108796360	594	-2.80	1.02	12	1.91	-195.00	536.00	1927	20220809	-71.67	372	20230727	46.77	935	-41.60	20230110	372	46.77	20230727	4690	-88.36	20220810	372	46.77	20230727	1.04	N	192410	200	217 억		1283933	N	N	0	N	00	N
116	20230810	140805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	547	49	2	9.84	974631576	1795835	1737.29	510	587	496	647	349	498	542.72	1.18	0	32450	508	503	498	493	488	500	490	218	149	200	330	1	1	108796360	595	-2.81	1.02	12	1.65	-195.00	536.00	1927	20220809	-71.61	372	20230727	47.04	935	-41.50	20230110	372	47.04	20230727	4690	-88.34	20220810	372	47.04	20230727	1.04	N	192410	200	217 억		1283933	N	N	0	N	00	N
117	20230810	130758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	534	36	2	7.23	386881911	739724	715.61	510	550	496	647	349	498	523.01	1.18	0	121885	508	503	498	493	488	500	490	218	149	200	330	1	1	108796360	581	-2.74	1.00	12	0.68	-195.00	536.00	1927	20220809	-72.29	372	20230727	43.55	935	-42.89	20230110	372	43.55	20230727	4690	-88.61	20220810	372	43.55	20230727	1.04	N	192410	200	217 억		1283933	N	N	0	N	00	N
118	20230810	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	523	25	2	5.02	359211714	687285	664.88	510	550	496	647	349	498	522.65	1.18	0	121819	508	503	498	493	488	500	490	218	149	200	330	1	1	108796360	569	-2.68	0.98	12	0.63	-195.00	536.00	1927	20220809	-72.86	372	20230727	40.59	935	-44.06	20230110	372	40.59	20230727	4690	-88.85	20220810	372	40.59	20230727	1.04	N	192410	200	217 억		1283933	N	N	0	N	00	N
119	20230810	110813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	525	27	2	5.42	348704745	667188	645.44	510	550	496	647	349	498	522.65	1.18	0	122425	508	503	498	493	488	500	490	218	149	200	330	1	1	108796360	571	-2.69	0.98	12	0.61	-195.00	536.00	1927	20220809	-72.76	372	20230727	41.13	935	-43.85	20230110	372	41.13	20230727	4690	-88.81	20220810	372	41.13	20230727	1.04	N	192410	200	217 억		1283933	N	N	0	N	00	N
120	20230810	100808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	519	21	2	4.22	155193842	301626	291.79	510	530	496	647	349	498	514.52	1.18	0	44325	508	503	498	493	488	500	490	218	149	200	330	1	1	108796360	565	-2.66	0.97	12	0.28	-195.00	536.00	1927	20220809	-73.07	372	20230727	39.52	935	-44.49	20230110	372	39.52	20230727	4690	-88.93	20220810	372	39.52	20230727	1.04	N	192410	200	217 억		1283933	N	N	0	N	00	N
121	20230810	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	7	2	1.41	15231727	30140	29.16	510	510	496	647	349	498	505.37	1.18	0	-8892	508	503	498	493	488	500	490	218	149	200	330	1	1	108796360	549	-2.59	0.94	12	0.03	-195.00	536.00	1927	20220809	-73.79	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	4690	-89.23	20220810	372	35.75	20230727	1.04	N	192410	200	217 억		1283933	N	N	0	N	00	N
122	20230809	160806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	498	3	2	0.61	51295252	103251	22.16	503	503	493	643	347	495	496.80	1.19	0	-10123	517	505	498	486	479	502	483	218	148	200	330	1	1	108796360	542	-2.55	0.93	12	0.09	-195.00	536.00	1993	20220808	-75.01	372	20230727	33.87	935	-46.74	20230110	372	33.87	20230727	4815	-89.66	20220809	372	33.87	20230727	1.07	N	192410	200	217 억		1293836	N	N	0	N	00	N
123	20230809	150756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	496	1	2	0.20	38990325	78537	16.85	503	503	493	643	347	495	496.46	1.19	0	-10123	517	505	498	486	479	502	483	218	148	200	330	1	1	108796360	540	-2.54	0.93	12	0.07	-195.00	536.00	1993	20220808	-75.11	372	20230727	33.33	935	-46.95	20230110	372	33.33	20230727	4815	-89.70	20220809	372	33.33	20230727	1.07	N	192410	200	217 억		1293836	N	N	0	N	00	N
124	20230809	140755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	498	3	2	0.61	35286966	71086	15.25	503	503	493	643	347	495	496.40	1.19	0	-6415	517	505	498	486	479	502	483	218	148	200	330	1	1	108796360	542	-2.55	0.93	12	0.07	-195.00	536.00	1993	20220808	-75.01	372	20230727	33.87	935	-46.74	20230110	372	33.87	20230727	4815	-89.66	20220809	372	33.87	20230727	1.07	N	192410	200	217 억		1293836	N	N	0	N	00	N
125	20230809	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	499	4	2	0.81	30582412	61627	13.22	503	503	493	643	347	495	496.25	1.19	0	-10233	517	505	498	486	479	502	483	218	148	200	330	1	1	108796360	543	-2.56	0.93	12	0.06	-195.00	536.00	1993	20220808	-74.96	372	20230727	34.14	935	-46.63	20230110	372	34.14	20230727	4815	-89.64	20220809	372	34.14	20230727	1.07	N	192410	200	217 억		1293836	N	N	0	N	00	N
126	20230809	120810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	499	4	2	0.81	29081760	58605	12.58	503	503	493	643	347	495	496.23	1.19	0	-11171	517	505	498	486	479	502	483	218	148	200	330	1	1	108796360	543	-2.56	0.93	12	0.05	-195.00	536.00	1993	20220808	-74.96	372	20230727	34.14	935	-46.63	20230110	372	34.14	20230727	4815	-89.64	20220809	372	34.14	20230727	1.07	N	192410	200	217 억		1293836	N	N	0	N	00	N
127	20230809	110806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	499	4	2	0.81	26478509	53360	11.45	503	503	493	643	347	495	496.22	1.19	0	-7858	517	505	498	486	479	502	483	218	148	200	330	1	1	108796360	543	-2.56	0.93	12	0.05	-195.00	536.00	1993	20220808	-74.96	372	20230727	34.14	935	-46.63	20230110	372	34.14	20230727	4815	-89.64	20220809	372	34.14	20230727	1.07	N	192410	200	217 억		1293836	N	N	0	N	00	N
128	20230809	100753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	5	2	1.01	8068113	16179	3.47	503	503	493	643	347	495	498.68	1.19	0	-6391	517	505	498	486	479	502	483	218	148	200	330	1	1	108796360	544	-2.56	0.93	12	0.01	-195.00	536.00	1993	20220808	-74.91	372	20230727	34.41	935	-46.52	20230110	372	34.41	20230727	4815	-89.62	20220809	372	34.41	20230727	1.07	N	192410	200	217 억		1293836	N	N	0	N	00	N
129	20230809	090758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	495	0	3	0.00	3573129	7156	1.54	503	503	493	643	347	495	499.32	1.19	0	-3739	517	505	498	486	479	502	483	218	148	200	330	1	1	108796360	539	-2.54	0.92	12	0.01	-195.00	536.00	1993	20220808	-75.16	372	20230727	33.06	935	-47.06	20230110	372	33.06	20230727	4815	-89.72	20220809	372	33.06	20230727	1.07	N	192410	200	217 억		1293836	N	N	0	N	00	N
130	20230808	160813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	495	-12	5	-2.37	232097660	465005	318.88	505	510	491	659	355	507	499.13	1.15	0	37983	521	514	508	501	495	513	500	218	152	200	340	1	1	108796360	539	-2.54	0.92	12	0.43	-195.00	536.00	1993	20220808	-75.16	372	20230727	33.06	935	-47.06	20230110	372	33.06	20230727	4980	-90.06	20220808	372	33.06	20230727	1.07	N	192410	200	217 억		1255887	N	N	0	N	00	N
131	20230808	150804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	497	-10	5	-1.97	210402986	421115	288.78	505	510	491	659	355	507	499.63	1.15	0	51220	521	514	508	501	495	513	500	218	152	200	340	1	1	108796360	541	-2.55	0.93	12	0.39	-195.00	536.00	1993	20220808	-75.06	372	20230727	33.60	935	-46.84	20230110	372	33.60	20230727	4980	-90.02	20220808	372	33.60	20230727	1.07	N	192410	200	217 억		1255887	N	N	0	N	00	N
132	20230808	140801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	-7	5	-1.38	198855063	397713	272.73	505	510	494	659	355	507	500.00	1.15	0	66168	521	514	508	501	495	513	500	218	152	200	340	1	1	108796360	544	-2.56	0.93	12	0.37	-195.00	536.00	1993	20220808	-74.91	372	20230727	34.41	935	-46.52	20230110	372	34.41	20230727	4980	-89.96	20220808	372	34.41	20230727	1.07	N	192410	200	217 억		1255887	N	N	0	N	00	N
133	20230808	130752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	497	-10	5	-1.97	177852868	355437	243.74	505	510	495	659	355	507	500.38	1.15	0	71658	521	514	508	501	495	513	500	218	152	200	340	1	1	108796360	541	-2.55	0.93	12	0.33	-195.00	536.00	1993	20220808	-75.06	372	20230727	33.60	935	-46.84	20230110	372	33.60	20230727	4980	-90.02	20220808	372	33.60	20230727	1.07	N	192410	200	217 억		1255887	N	N	0	N	00	N
134	20230808	120759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	503	-4	5	-0.79	133417988	266110	182.48	505	510	497	659	355	507	501.36	1.15	0	86173	521	514	508	501	495	513	500	218	152	200	340	1	1	108796360	547	-2.58	0.94	12	0.24	-195.00	536.00	1993	20220808	-74.76	372	20230727	35.22	935	-46.20	20230110	372	35.22	20230727	4980	-89.90	20220808	372	35.22	20230727	1.07	N	192410	200	217 억		1255887	N	N	0	N	00	N
135	20230808	110747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	503	-4	5	-0.79	124690912	248678	170.53	505	510	497	659	355	507	501.42	1.15	0	88837	521	514	508	501	495	513	500	218	152	200	340	1	1	108796360	547	-2.58	0.94	12	0.23	-195.00	536.00	1993	20220808	-74.76	372	20230727	35.22	935	-46.20	20230110	372	35.22	20230727	4980	-89.90	20220808	372	35.22	20230727	1.07	N	192410	200	217 억		1255887	N	N	0	N	00	N
136	20230808	100800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	508	1	2	0.20	93793011	186924	128.18	505	510	497	659	355	507	501.77	1.15	0	94184	521	514	508	501	495	513	500	218	152	200	340	1	1	108796360	553	-2.61	0.95	12	0.17	-195.00	536.00	1993	20220808	-74.51	372	20230727	36.56	935	-45.67	20230110	372	36.56	20230727	4980	-89.80	20220808	372	36.56	20230727	1.07	N	192410	200	217 억		1255887	N	N	0	N	00	N
137	20230808	090804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	3	2	0.59	2467789	4866	3.34	505	510	505	659	355	507	507.15	1.15	0	286	521	514	508	501	495	513	500	218	152	200	340	1	1	108796360	555	-2.62	0.95	12	0.00	-195.00	536.00	1993	20220808	-74.41	372	20230727	37.10	935	-45.45	20230110	372	37.10	20230727	4980	-89.76	20220808	372	37.10	20230727	1.07	N	192410	200	217 억		1255887	N	N	0	N	00	N
138	20230807	160756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	507	0	3	0.00	69295851	136501	46.81	507	515	502	659	355	507	507.66	1.17	0	-17494	528	517	509	498	490	513	494	218	152	200	340	1	1	108796360	552	-2.60	0.95	12	0.13	-195.00	536.00	1993	20220808	-74.56	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	4980	-89.82	20220808	372	36.29	20230727	1.09	N	192410	200	217 억		1273399	N	N	0	N	00	N
139	20230807	150756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	507	0	3	0.00	59078788	116290	39.88	507	515	502	659	355	507	508.03	1.17	0	-17491	528	517	509	498	490	513	494	218	152	200	340	1	1	108796360	552	-2.60	0.95	12	0.11	-195.00	536.00	1993	20220808	-74.56	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	4980	-89.82	20220808	372	36.29	20230727	1.09	N	192410	200	217 억		1273399	N	N	0	N	00	N
140	20230807	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	3	2	0.59	36641186	72104	24.73	507	515	502	659	355	507	508.17	1.17	0	-8549	528	517	509	498	490	513	494	218	152	200	340	1	1	108796360	555	-2.62	0.95	12	0.07	-195.00	536.00	1993	20220808	-74.41	372	20230727	37.10	935	-45.45	20230110	372	37.10	20230727	4980	-89.76	20220808	372	37.10	20230727	1.09	N	192410	200	217 억		1273399	N	N	0	N	00	N
141	20230807	130752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	3	2	0.59	31824413	62616	21.47	507	515	502	659	355	507	508.25	1.17	0	-8548	528	517	509	498	490	513	494	218	152	200	340	1	1	108796360	555	-2.62	0.95	12	0.06	-195.00	536.00	1993	20220808	-74.41	372	20230727	37.10	935	-45.45	20230110	372	37.10	20230727	4980	-89.76	20220808	372	37.10	20230727	1.09	N	192410	200	217 억		1273399	N	N	0	N	00	N
142	20230807	120751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	512	5	2	0.99	23047792	45301	15.54	507	515	502	659	355	507	508.77	1.17	0	-8768	528	517	509	498	490	513	494	218	152	200	340	1	1	108796360	557	-2.63	0.96	12	0.04	-195.00	536.00	1993	20220808	-74.31	372	20230727	37.63	935	-45.24	20230110	372	37.63	20230727	4980	-89.72	20220808	372	37.63	20230727	1.09	N	192410	200	217 억		1273399	N	N	0	N	00	N
143	20230807	110745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	512	5	2	0.99	20450293	40225	13.80	507	515	502	659	355	507	508.40	1.17	0	-8623	528	517	509	498	490	513	494	218	152	200	340	1	1	108796360	557	-2.63	0.96	12	0.04	-195.00	536.00	1993	20220808	-74.31	372	20230727	37.63	935	-45.24	20230110	372	37.63	20230727	4980	-89.72	20220808	372	37.63	20230727	1.09	N	192410	200	217 억		1273399	N	N	0	N	00	N
144	20230807	100755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	513	6	2	1.18	14182035	27965	9.59	507	515	502	659	355	507	507.14	1.17	0	-5413	528	517	509	498	490	513	494	218	152	200	340	1	1	108796360	558	-2.63	0.96	12	0.03	-195.00	536.00	1993	20220808	-74.26	372	20230727	37.90	935	-45.13	20230110	372	37.90	20230727	4980	-89.70	20220808	372	37.90	20230727	1.09	N	192410	200	217 억		1273399	N	N	0	N	00	N
145	20230807	090752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	3	2	0.59	1497806	2954	1.01	507	510	506	659	355	507	507.04	1.17	0	-261	528	517	509	498	490	513	494	218	152	200	340	1	1	108796360	555	-2.62	0.95	12	0.00	-195.00	536.00	1993	20220808	-74.41	372	20230727	37.10	935	-45.45	20230110	372	37.10	20230727	4980	-89.76	20220808	372	37.10	20230727	1.09	N	192410	200	217 억		1273399	N	N	0	N	00	N
146	20230804	160747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	507	-4	5	-0.78	147659145	290226	86.32	510	520	501	664	358	511	508.77	1.25	0	-89611	545	528	519	502	493	523	497	218	153	200	340	1	1	108796360	552	-2.60	0.95	12	0.27	-195.00	536.00	1993	20220808	-74.56	372	20230727	36.29	935	-45.78	20230110	372	36.29	20230727	4980	-89.82	20220808	372	36.29	20230727	1.09	N	192410	200	217 억		1360759	N	N	0	N	00	N
147	20230804	150745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	-6	5	-1.17	141335683	277760	82.61	510	520	501	664	358	511	508.84	1.25	0	-89563	545	528	519	502	493	523	497	218	153	200	340	1	1	108796360	549	-2.59	0.94	12	0.26	-195.00	536.00	1993	20220808	-74.66	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	4980	-89.86	20220808	372	35.75	20230727	1.09	N	192410	200	217 억		1360759	N	N	0	N	00	N
148	20230804	140758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	508	-3	5	-0.59	124308492	244144	72.61	510	520	501	664	358	511	509.16	1.25	0	-74319	545	528	519	502	493	523	497	218	153	200	340	1	1	108796360	553	-2.61	0.95	12	0.22	-195.00	536.00	1993	20220808	-74.51	372	20230727	36.56	935	-45.67	20230110	372	36.56	20230727	4980	-89.80	20220808	372	36.56	20230727	1.09	N	192410	200	217 억		1360759	N	N	0	N	00	N
149	20230804	130744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	-1	5	-0.20	109962825	216009	64.25	510	520	501	664	358	511	509.07	1.25	0	-73902	545	528	519	502	493	523	497	218	153	200	340	1	1	108796360	555	-2.62	0.95	12	0.20	-195.00	536.00	1993	20220808	-74.41	372	20230727	37.10	935	-45.45	20230110	372	37.10	20230727	4980	-89.76	20220808	372	37.10	20230727	1.09	N	192410	200	217 억		1360759	N	N	0	N	00	N
150	20230804	120742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	-1	5	-0.20	97706114	191798	57.04	510	520	501	664	358	511	509.42	1.25	0	-58583	545	528	519	502	493	523	497	218	153	200	340	1	1	108796360	555	-2.62	0.95	12	0.18	-195.00	536.00	1993	20220808	-74.41	372	20230727	37.10	935	-45.45	20230110	372	37.10	20230727	4980	-89.76	20220808	372	37.10	20230727	1.09	N	192410	200	217 억		1360759	N	N	0	N	00	N
151	20230804	110750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	512	1	2	0.20	89154130	174869	52.01	510	520	501	664	358	511	509.83	1.25	0	-56956	545	528	519	502	493	523	497	218	153	200	340	1	1	108796360	557	-2.63	0.96	12	0.16	-195.00	536.00	1993	20220808	-74.31	372	20230727	37.63	935	-45.24	20230110	372	37.63	20230727	4980	-89.72	20220808	372	37.63	20230727	1.09	N	192410	200	217 억		1360759	N	N	0	N	00	N
152	20230804	100738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	512	1	2	0.20	52229987	102519	30.49	510	520	501	664	358	511	509.47	1.25	0	-35715	545	528	519	502	493	523	497	218	153	200	340	1	1	108796360	557	-2.63	0.96	12	0.09	-195.00	536.00	1993	20220808	-74.31	372	20230727	37.63	935	-45.24	20230110	372	37.63	20230727	4980	-89.72	20220808	372	37.63	20230727	1.09	N	192410	200	217 억		1360759	N	N	0	N	00	N
153	20230804	090738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	513	2	2	0.39	5287052	10362	3.08	510	518	503	664	358	511	510.23	1.25	0	-2435	545	528	519	502	493	523	497	218	153	200	340	1	1	108796360	558	-2.63	0.96	12	0.01	-195.00	536.00	1993	20220808	-74.26	372	20230727	37.90	935	-45.13	20230110	372	37.90	20230727	4980	-89.70	20220808	372	37.90	20230727	1.09	N	192410	200	217 억		1360759	N	N	0	N	00	N
154	20230803	160739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	511	-28	5	-5.19	173384914	335732	37.52	528	536	510	700	378	539	516.44	1.28	0	-30910	592	565	534	507	476	579	521	218	161	200	360	1	1	108796360	556	-2.62	0.95	12	0.31	-195.00	536.00	1993	20220808	-74.36	372	20230727	37.37	935	-45.35	20230110	372	37.37	20230727	4980	-89.74	20220808	372	37.37	20230727	1.08	N	192410	200	217 억		1389904	N	N	0	N	00	N
155	20230803	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	519	-20	5	-3.71	164384412	318327	35.58	528	536	510	700	378	539	516.40	1.28	0	-22513	592	565	534	507	476	579	521	218	161	200	360	1	1	108796360	565	-2.66	0.97	12	0.29	-195.00	536.00	1993	20220808	-73.96	372	20230727	39.52	935	-44.49	20230110	372	39.52	20230727	4980	-89.58	20220808	372	39.52	20230727	1.08	N	192410	200	217 억		1389904	N	N	0	N	00	N
156	20230803	140738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	514	-25	5	-4.64	132720897	256611	28.68	528	536	512	700	378	539	517.21	1.28	0	-16374	592	565	534	507	476	579	521	218	161	200	360	1	1	108796360	559	-2.64	0.96	12	0.24	-195.00	536.00	1993	20220808	-74.21	372	20230727	38.17	935	-45.03	20230110	372	38.17	20230727	4980	-89.68	20220808	372	38.17	20230727	1.08	N	192410	200	217 억		1389904	N	N	0	N	00	N
157	20230803	130742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	522	-17	5	-3.15	119050969	230051	25.71	528	536	512	700	378	539	517.50	1.28	0	-12075	592	565	534	507	476	579	521	218	161	200	360	1	1	108796360	568	-2.68	0.97	12	0.21	-195.00	536.00	1993	20220808	-73.81	372	20230727	40.32	935	-44.17	20230110	372	40.32	20230727	4980	-89.52	20220808	372	40.32	20230727	1.08	N	192410	200	217 억		1389904	N	N	0	N	00	N
158	20230803	120744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	515	-24	5	-4.45	93082393	179697	20.08	528	536	512	700	378	539	518.00	1.28	0	-12810	592	565	534	507	476	579	521	218	161	200	360	1	1	108796360	560	-2.64	0.96	12	0.17	-195.00	536.00	1993	20220808	-74.16	372	20230727	38.44	935	-44.92	20230110	372	38.44	20230727	4980	-89.66	20220808	372	38.44	20230727	1.08	N	192410	200	217 억		1389904	N	N	0	N	00	N
159	20230803	110735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	515	-24	5	-4.45	87503974	168843	18.87	528	536	512	700	378	539	518.26	1.28	0	-6618	592	565	534	507	476	579	521	218	161	200	360	1	1	108796360	560	-2.64	0.96	12	0.16	-195.00	536.00	1993	20220808	-74.16	372	20230727	38.44	935	-44.92	20230110	372	38.44	20230727	4980	-89.66	20220808	372	38.44	20230727	1.08	N	192410	200	217 억		1389904	N	N	0	N	00	N
160	20230803	100734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	525	-14	5	-2.60	48910920	94218	10.53	528	536	514	700	378	539	519.13	1.28	0	16001	592	565	534	507	476	579	521	218	161	200	360	1	1	108796360	571	-2.69	0.98	12	0.09	-195.00	536.00	1993	20220808	-73.66	372	20230727	41.13	935	-43.85	20230110	372	41.13	20230727	4980	-89.46	20220808	372	41.13	20230727	1.08	N	192410	200	217 억		1389904	N	N	0	N	00	N
161	20230803	090735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	524	-15	5	-2.78	8027267	15362	1.72	528	536	515	700	378	539	522.54	1.28	0	5242	592	565	534	507	476	579	521	218	161	200	360	1	1	108796360	570	-2.69	0.98	12	0.01	-195.00	536.00	1993	20220808	-73.71	372	20230727	40.86	935	-43.96	20230110	372	40.86	20230727	4980	-89.48	20220808	372	40.86	20230727	1.08	N	192410	200	217 억		1389904	N	N	0	N	00	N
162	20230802	160740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	539	35	2	6.94	476569152	892757	462.23	503	561	503	655	353	504	533.78	1.15	0	141581	518	511	503	496	488	514	499	218	151	200	340	1	1	108796360	586	-2.76	1.01	12	0.82	-195.00	536.00	1993	20220808	-72.96	372	20230727	44.89	935	-42.35	20230110	372	44.89	20230727	4980	-89.18	20220808	372	44.89	20230727	1.07	N	192410	200	217 억		1256061	N	N	0	N	00	N
163	20230802	150749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	538	34	2	6.75	466030333	873207	452.10	503	561	503	655	353	504	533.70	1.15	0	141750	518	511	503	496	488	514	499	218	151	200	340	1	1	108796360	585	-2.76	1.00	12	0.80	-195.00	536.00	1993	20220808	-73.01	372	20230727	44.62	935	-42.46	20230110	372	44.62	20230727	4980	-89.20	20220808	372	44.62	20230727	1.07	N	192410	200	217 억		1256061	N	N	0	N	00	N
164	20230802	140741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	535	31	2	6.15	443952278	832087	430.81	503	561	503	655	353	504	533.54	1.15	0	136718	518	511	503	496	488	514	499	218	151	200	340	1	1	108796360	582	-2.74	1.00	12	0.76	-195.00	536.00	1993	20220808	-73.16	372	20230727	43.82	935	-42.78	20230110	372	43.82	20230727	4980	-89.26	20220808	372	43.82	20230727	1.07	N	192410	200	217 억		1256061	N	N	0	N	00	N
165	20230802	130736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	539	35	2	6.94	375091208	703481	364.23	503	561	503	655	353	504	533.19	1.15	0	88761	518	511	503	496	488	514	499	218	151	200	340	1	1	108796360	586	-2.76	1.01	12	0.65	-195.00	536.00	1993	20220808	-72.96	372	20230727	44.89	935	-42.35	20230110	372	44.89	20230727	4980	-89.18	20220808	372	44.89	20230727	1.07	N	192410	200	217 억		1256061	N	N	0	N	00	N
166	20230802	120730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	523	19	2	3.77	157538749	302892	156.82	503	531	503	655	353	504	520.12	1.15	0	72842	518	511	503	496	488	514	499	218	151	200	340	1	1	108796360	569	-2.68	0.98	12	0.28	-195.00	536.00	1993	20220808	-73.76	372	20230727	40.59	935	-44.06	20230110	372	40.59	20230727	4980	-89.50	20220808	372	40.59	20230727	1.07	N	192410	200	217 억		1256061	N	N	0	N	00	N
167	20230802	110731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	523	19	2	3.77	121534075	233697	121.00	503	531	503	655	353	504	520.05	1.15	0	31901	518	511	503	496	488	514	499	218	151	200	340	1	1	108796360	569	-2.68	0.98	12	0.21	-195.00	536.00	1993	20220808	-73.76	372	20230727	40.59	935	-44.06	20230110	372	40.59	20230727	4980	-89.50	20220808	372	40.59	20230727	1.07	N	192410	200	217 억		1256061	N	N	0	N	00	N
168	20230802	100734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	524	20	2	3.97	105531636	203108	105.16	503	531	503	655	353	504	519.58	1.15	0	38582	518	511	503	496	488	514	499	218	151	200	340	1	1	108796360	570	-2.69	0.98	12	0.19	-195.00	536.00	1993	20220808	-73.71	372	20230727	40.86	935	-43.96	20230110	372	40.86	20230727	4980	-89.48	20220808	372	40.86	20230727	1.07	N	192410	200	217 억		1256061	N	N	0	N	00	N
169	20230802	090733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	506	2	2	0.40	9389265	18619	9.64	503	507	503	655	353	504	504.28	1.15	0	6494	518	511	503	496	488	514	499	218	151	200	340	1	1	108796360	551	-2.59	0.94	12	0.02	-195.00	536.00	1993	20220808	-74.61	372	20230727	36.02	935	-45.88	20230110	372	36.02	20230727	4980	-89.84	20220808	372	36.02	20230727	1.07	N	192410	200	217 억		1256061	N	N	0	N	00	N
170	20230801	160733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	3	2	0.60	96740576	192266	63.33	495	510	495	651	351	501	503.16	1.14	0	19132	525	513	497	485	469	519	491	218	150	200	340	1	1	108796360	548	-2.58	0.94	12	0.18	-195.00	536.00	1993	20220808	-74.71	372	20230727	35.48	935	-46.10	20230110	372	35.48	20230727	4980	-89.88	20220808	372	35.48	20230727	1.08	N	192410	200	217 억		1236690	N	N	0	N	00	N
171	20230801	150729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	3	2	0.60	91385830	181654	59.83	495	510	495	651	351	501	503.08	1.14	0	11915	525	513	497	485	469	519	491	218	150	200	340	1	1	108796360	548	-2.58	0.94	12	0.17	-195.00	536.00	1993	20220808	-74.71	372	20230727	35.48	935	-46.10	20230110	372	35.48	20230727	4980	-89.88	20220808	372	35.48	20230727	1.08	N	192410	200	217 억		1236690	N	N	0	N	00	N
172	20230801	140744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	4	2	0.80	79227467	157519	51.88	495	510	495	651	351	501	502.97	1.14	0	-4366	525	513	497	485	469	519	491	218	150	200	340	1	1	108796360	549	-2.59	0.94	12	0.14	-195.00	536.00	1993	20220808	-74.66	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	4980	-89.86	20220808	372	35.75	20230727	1.08	N	192410	200	217 억		1236690	N	N	0	N	00	N
173	20230801	130727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	4	2	0.80	42018871	83727	27.58	495	510	495	651	351	501	501.86	1.14	0	-8904	525	513	497	485	469	519	491	218	150	200	340	1	1	108796360	549	-2.59	0.94	12	0.08	-195.00	536.00	1993	20220808	-74.66	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	4980	-89.86	20220808	372	35.75	20230727	1.08	N	192410	200	217 억		1236690	N	N	0	N	00	N
174	20230801	120728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	503	2	2	0.40	34375865	68617	22.60	495	510	495	651	351	501	500.98	1.14	0	-7834	525	513	497	485	469	519	491	218	150	200	340	1	1	108796360	547	-2.58	0.94	12	0.06	-195.00	536.00	1993	20220808	-74.76	372	20230727	35.22	935	-46.20	20230110	372	35.22	20230727	4980	-89.90	20220808	372	35.22	20230727	1.08	N	192410	200	217 억		1236690	N	N	0	N	00	N
175	20230801	110724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	1	2	0.20	23859532	47634	15.69	495	510	495	651	351	501	500.89	1.14	0	-3856	525	513	497	485	469	519	491	218	150	200	340	1	1	108796360	546	-2.57	0.94	12	0.04	-195.00	536.00	1993	20220808	-74.81	372	20230727	34.95	935	-46.31	20230110	372	34.95	20230727	4980	-89.92	20220808	372	34.95	20230727	1.08	N	192410	200	217 억		1236690	N	N	0	N	00	N
176	20230801	100728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	506	5	2	1.00	15672967	31320	10.32	495	510	495	651	351	501	500.41	1.14	0	-1740	525	513	497	485	469	519	491	218	150	200	340	1	1	108796360	551	-2.59	0.94	12	0.03	-195.00	536.00	1993	20220808	-74.61	372	20230727	36.02	935	-45.88	20230110	372	36.02	20230727	4980	-89.84	20220808	372	36.02	20230727	1.08	N	192410	200	217 억		1236690	N	N	0	N	00	N
177	20230801	090723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	4	2	0.80	5084482	10216	3.36	495	510	495	651	351	501	497.69	1.14	0	-220	525	513	497	485	469	519	491	218	150	200	340	1	1	108796360	549	-2.59	0.94	12	0.01	-195.00	536.00	1993	20220808	-74.66	372	20230727	35.75	935	-45.99	20230110	372	35.75	20230727	4980	-89.86	20220808	372	35.75	20230727	1.08	N	192410	200	217 억		1236690	N	N	0	N	00	N