KissMeData/215790/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	160954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1444	7	2	0.49	155349158	108007	138.79	1430	1449	1420	1868	1006	1437	1438.32	21.31	0	-14738	1463	1449	1440	1426	1417	1445	1422	201	431	500	910	1	1	40283149	582	10.31	0.60	12	0.27	140.00	2424.00	2375	20230707	-39.20	1170	20230103	23.42	2375	-39.20	20230707	1170	23.42	20230103	2375	-39.20	20230707	1170	23.42	20230103	0.93	N	215790	500	201 억		8586025	N	N	0	N	00	N
3	20230831	151229	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1440	3	2	0.21	135447894	94220	121.07	1430	1445	1420	1868	1006	1437	1437.57	21.31	0	-16211	1463	1449	1440	1426	1417	1445	1422	201	431	500	910	1	1	40283149	580	10.29	0.59	12	0.23	140.00	2424.00	2375	20230707	-39.37	1170	20230103	23.08	2375	-39.37	20230707	1170	23.08	20230103	2375	-39.37	20230707	1170	23.08	20230103	0.93	N	215790	500	201 억		8586025	N	N	0	N	00	N
4	20230831	141340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1435	-2	5	-0.14	105898067	73649	94.64	1430	1445	1420	1868	1006	1437	1437.88	21.31	0	-11900	1463	1449	1440	1426	1417	1445	1422	201	431	500	910	1	1	40283149	578	10.25	0.59	12	0.18	140.00	2424.00	2375	20230707	-39.58	1170	20230103	22.65	2375	-39.58	20230707	1170	22.65	20230103	2375	-39.58	20230707	1170	22.65	20230103	0.93	N	215790	500	201 억		8586025	N	N	0	N	00	N
5	20230831	131300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1443	6	2	0.42	79764164	55473	71.28	1430	1445	1420	1868	1006	1437	1437.89	21.31	0	-7153	1463	1449	1440	1426	1417	1445	1422	201	431	500	910	1	1	40283149	581	10.31	0.60	12	0.14	140.00	2424.00	2375	20230707	-39.24	1170	20230103	23.33	2375	-39.24	20230707	1170	23.33	20230103	2375	-39.24	20230707	1170	23.33	20230103	0.93	N	215790	500	201 억		8586025	N	N	0	N	00	N
6	20230831	121349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1445	8	2	0.56	55773757	38811	49.87	1430	1445	1420	1868	1006	1437	1437.06	21.31	0	-3030	1463	1449	1440	1426	1417	1445	1422	201	431	500	910	1	1	40283149	582	10.32	0.60	12	0.10	140.00	2424.00	2375	20230707	-39.16	1170	20230103	23.50	2375	-39.16	20230707	1170	23.50	20230103	2375	-39.16	20230707	1170	23.50	20230103	0.93	N	215790	500	201 억		8586025	N	N	0	N	00	N
7	20230831	111818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1438	1	2	0.07	47494813	33077	42.50	1430	1445	1420	1868	1006	1437	1435.89	21.31	0	-3040	1463	1449	1440	1426	1417	1445	1422	201	431	500	910	1	1	40283149	579	10.27	0.59	12	0.08	140.00	2424.00	2375	20230707	-39.45	1170	20230103	22.91	2375	-39.45	20230707	1170	22.91	20230103	2375	-39.45	20230707	1170	22.91	20230103	0.93	N	215790	500	201 억		8586025	N	N	0	N	00	N
8	20230831	101435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1444	7	2	0.49	33957931	23669	30.41	1430	1445	1420	1868	1006	1437	1434.70	21.31	0	-2939	1463	1449	1440	1426	1417	1445	1422	201	431	500	910	1	1	40283149	582	10.31	0.60	12	0.06	140.00	2424.00	2375	20230707	-39.20	1170	20230103	23.42	2375	-39.20	20230707	1170	23.42	20230103	2375	-39.20	20230707	1170	23.42	20230103	0.93	N	215790	500	201 억		8586025	N	N	0	N	00	N
9	20230831	091301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1434	-3	5	-0.21	10232925	7176	9.22	1430	1437	1420	1868	1006	1437	1425.99	21.31	0	437	1463	1449	1440	1426	1417	1445	1422	201	431	500	910	1	1	40283149	578	10.24	0.59	12	0.02	140.00	2424.00	2375	20230707	-39.62	1170	20230103	22.56	2375	-39.62	20230707	1170	22.56	20230103	2375	-39.62	20230707	1170	22.56	20230103	0.93	N	215790	500	201 억		8586025	N	N	0	N	00	N
10	20230830	160958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1437	-12	5	-0.83	110490166	76821	31.96	1449	1454	1431	1883	1015	1449	1438.28	21.37	0	-22918	1483	1465	1440	1422	1397	1475	1432	201	434	500	920	1	1	40283149	579	10.26	0.59	12	0.19	140.00	2424.00	2375	20230707	-39.49	1170	20230103	22.82	2375	-39.49	20230707	1170	22.82	20230103	2375	-39.49	20230707	1170	22.82	20230103	0.94	N	215790	500	201 억		8610494	N	N	0	N	00	N
11	20230830	151205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1437	-12	5	-0.83	107600040	74810	31.12	1449	1454	1431	1883	1015	1449	1438.31	21.37	0	-23033	1483	1465	1440	1422	1397	1475	1432	201	434	500	920	1	1	40283149	579	10.26	0.59	12	0.19	140.00	2424.00	2375	20230707	-39.49	1170	20230103	22.82	2375	-39.49	20230707	1170	22.82	20230103	2375	-39.49	20230707	1170	22.82	20230103	0.94	N	215790	500	201 억		8610494	N	N	0	N	00	N
12	20230830	141255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1439	-10	5	-0.69	89636089	62294	25.91	1449	1454	1431	1883	1015	1449	1438.92	21.37	0	-22534	1483	1465	1440	1422	1397	1475	1432	201	434	500	920	1	1	40283149	580	10.28	0.59	12	0.15	140.00	2424.00	2375	20230707	-39.41	1170	20230103	22.99	2375	-39.41	20230707	1170	22.99	20230103	2375	-39.41	20230707	1170	22.99	20230103	0.94	N	215790	500	201 억		8610494	N	N	0	N	00	N
13	20230830	131246	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1443	-6	5	-0.41	85222314	59226	24.64	1449	1454	1431	1883	1015	1449	1438.93	21.37	0	-21370	1483	1465	1440	1422	1397	1475	1432	201	434	500	920	1	1	40283149	581	10.31	0.60	12	0.15	140.00	2424.00	2375	20230707	-39.24	1170	20230103	23.33	2375	-39.24	20230707	1170	23.33	20230103	2375	-39.24	20230707	1170	23.33	20230103	0.94	N	215790	500	201 억		8610494	N	N	0	N	00	N
14	20230830	121257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1441	-8	5	-0.55	82026228	57006	23.71	1449	1454	1431	1883	1015	1449	1438.91	21.37	0	-21315	1483	1465	1440	1422	1397	1475	1432	201	434	500	920	1	1	40283149	580	10.29	0.59	12	0.14	140.00	2424.00	2375	20230707	-39.33	1170	20230103	23.16	2375	-39.33	20230707	1170	23.16	20230103	2375	-39.33	20230707	1170	23.16	20230103	0.94	N	215790	500	201 억		8610494	N	N	0	N	00	N
15	20230830	111800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1436	-13	5	-0.90	65620240	45576	18.96	1449	1454	1431	1883	1015	1449	1439.80	21.37	0	-17522	1483	1465	1440	1422	1397	1475	1432	201	434	500	920	1	1	40283149	578	10.26	0.59	12	0.11	140.00	2424.00	2375	20230707	-39.54	1170	20230103	22.74	2375	-39.54	20230707	1170	22.74	20230103	2375	-39.54	20230707	1170	22.74	20230103	0.94	N	215790	500	201 억		8610494	N	N	0	N	00	N
16	20230830	101338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1440	-9	5	-0.62	50517261	35057	14.58	1449	1454	1431	1883	1015	1449	1441.00	21.37	0	-15935	1483	1465	1440	1422	1397	1475	1432	201	434	500	920	1	1	40283149	580	10.29	0.59	12	0.09	140.00	2424.00	2375	20230707	-39.37	1170	20230103	23.08	2375	-39.37	20230707	1170	23.08	20230103	2375	-39.37	20230707	1170	23.08	20230103	0.94	N	215790	500	201 억		8610494	N	N	0	N	00	N
17	20230830	091239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1447	-2	5	-0.14	6483653	4483	1.86	1449	1454	1442	1883	1015	1449	1446.28	21.37	0	-1529	1483	1465	1440	1422	1397	1475	1432	201	434	500	920	1	1	40283149	583	10.34	0.60	12	0.01	140.00	2424.00	2375	20230707	-39.07	1170	20230103	23.68	2375	-39.07	20230707	1170	23.68	20230103	2375	-39.07	20230707	1170	23.68	20230103	0.94	N	215790	500	201 억		8610494	N	N	0	N	00	N
18	20230829	160952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1449	44	2	3.13	345672987	239090	105.25	1425	1458	1415	1826	984	1405	1445.78	21.26	0	46964	1445	1424	1402	1381	1359	1435	1392	201	421	500	890	1	1	40283149	584	10.35	0.60	12	0.59	140.00	2424.00	2375	20230707	-38.99	1170	20230103	23.85	2375	-38.99	20230707	1170	23.85	20230103	2375	-38.99	20230707	1170	23.85	20230103	0.93	N	215790	500	201 억		8563530	N	N	0	N	00	N
19	20230829	151214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1447	42	2	2.99	341087725	235925	103.86	1425	1458	1415	1826	984	1405	1445.75	21.26	0	46843	1445	1424	1402	1381	1359	1435	1392	201	421	500	890	1	1	40283149	583	10.34	0.60	12	0.59	140.00	2424.00	2375	20230707	-39.07	1170	20230103	23.68	2375	-39.07	20230707	1170	23.68	20230103	2375	-39.07	20230707	1170	23.68	20230103	0.93	N	215790	500	201 억		8563530	N	N	0	N	00	N
20	20230829	141340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1454	49	2	3.49	303907677	210251	92.55	1425	1458	1415	1826	984	1405	1445.45	21.26	0	55695	1445	1424	1402	1381	1359	1435	1392	201	421	500	890	1	1	40283149	586	10.39	0.60	12	0.52	140.00	2424.00	2375	20230707	-38.78	1170	20230103	24.27	2375	-38.78	20230707	1170	24.27	20230103	2375	-38.78	20230707	1170	24.27	20230103	0.93	N	215790	500	201 억		8563530	N	N	0	N	00	N
21	20230829	131243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1456	51	2	3.63	289843433	200555	88.29	1425	1458	1415	1826	984	1405	1445.21	21.26	0	60695	1445	1424	1402	1381	1359	1435	1392	201	421	500	890	1	1	40283149	587	10.40	0.60	12	0.50	140.00	2424.00	2375	20230707	-38.69	1170	20230103	24.44	2375	-38.69	20230707	1170	24.44	20230103	2375	-38.69	20230707	1170	24.44	20230103	0.93	N	215790	500	201 억		8563530	N	N	0	N	00	N
22	20230829	121334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1454	49	2	3.49	241510884	167323	73.66	1425	1455	1415	1826	984	1405	1443.38	21.26	0	42520	1445	1424	1402	1381	1359	1435	1392	201	421	500	890	1	1	40283149	586	10.39	0.60	12	0.42	140.00	2424.00	2375	20230707	-38.78	1170	20230103	24.27	2375	-38.78	20230707	1170	24.27	20230103	2375	-38.78	20230707	1170	24.27	20230103	0.93	N	215790	500	201 억		8563530	N	N	0	N	00	N
23	20230829	112013	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1454	49	2	3.49	222461560	154205	67.88	1425	1455	1415	1826	984	1405	1442.64	21.26	0	45952	1445	1424	1402	1381	1359	1435	1392	201	421	500	890	1	1	40283149	586	10.39	0.60	12	0.38	140.00	2424.00	2375	20230707	-38.78	1170	20230103	24.27	2375	-38.78	20230707	1170	24.27	20230103	2375	-38.78	20230707	1170	24.27	20230103	0.93	N	215790	500	201 억		8563530	N	N	0	N	00	N
24	20230829	101433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1449	44	2	3.13	155465318	108012	47.55	1425	1451	1415	1826	984	1405	1439.33	21.26	0	48304	1445	1424	1402	1381	1359	1435	1392	201	421	500	890	1	1	40283149	584	10.35	0.60	12	0.27	140.00	2424.00	2375	20230707	-38.99	1170	20230103	23.85	2375	-38.99	20230707	1170	23.85	20230103	2375	-38.99	20230707	1170	23.85	20230103	0.93	N	215790	500	201 억		8563530	N	N	0	N	00	N
25	20230829	090936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	10	2	0.71	13292663	9352	4.12	1425	1425	1415	1826	984	1405	1421.37	21.26	0	-3486	1445	1424	1402	1381	1359	1435	1392	201	421	500	890	1	1	40283149	570	10.11	0.58	12	0.02	140.00	2424.00	2375	20230707	-40.42	1170	20230103	20.94	2375	-40.42	20230707	1170	20.94	20230103	2375	-40.42	20230707	1170	20.94	20230103	0.93	N	215790	500	201 억		8563530	N	N	0	N	00	N
26	20230828	160924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1405	15	2	1.08	319476423	226988	121.25	1383	1423	1380	1807	973	1390	1407.46	21.02	0	94570	1418	1403	1394	1379	1370	1399	1375	201	417	500	880	1	1	40283149	566	10.04	0.58	12	0.56	140.00	2424.00	2375	20230707	-40.84	1170	20230103	20.09	2375	-40.84	20230707	1170	20.09	20230103	2375	-40.84	20230707	1170	20.09	20230103	0.91	N	215790	500	201 억		8468960	N	N	0	N	00	N
27	20230828	150934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	25	2	1.80	305365972	216944	115.89	1383	1423	1380	1807	973	1390	1407.58	21.02	0	96387	1418	1403	1394	1379	1370	1399	1375	201	417	500	880	1	1	40283149	570	10.11	0.58	12	0.54	140.00	2424.00	2375	20230707	-40.42	1170	20230103	20.94	2375	-40.42	20230707	1170	20.94	20230103	2375	-40.42	20230707	1170	20.94	20230103	0.91	N	215790	500	201 억		8468960	N	N	0	N	00	N
28	20230828	140936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1419	29	2	2.09	230997030	164057	87.64	1383	1423	1380	1807	973	1390	1408.03	21.02	0	68765	1418	1403	1394	1379	1370	1399	1375	201	417	500	880	1	1	40283149	572	10.14	0.59	12	0.41	140.00	2424.00	2375	20230707	-40.25	1170	20230103	21.28	2375	-40.25	20230707	1170	21.28	20230103	2375	-40.25	20230707	1170	21.28	20230103	0.91	N	215790	500	201 억		8468960	N	N	0	N	00	N
29	20230828	130944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1419	29	2	2.09	187477527	133230	71.17	1383	1423	1380	1807	973	1390	1407.17	21.02	0	64369	1418	1403	1394	1379	1370	1399	1375	201	417	500	880	1	1	40283149	572	10.14	0.59	12	0.33	140.00	2424.00	2375	20230707	-40.25	1170	20230103	21.28	2375	-40.25	20230707	1170	21.28	20230103	2375	-40.25	20230707	1170	21.28	20230103	0.91	N	215790	500	201 억		8468960	N	N	0	N	00	N
30	20230828	120936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1421	31	2	2.23	162134414	115283	61.58	1383	1423	1380	1807	973	1390	1406.40	21.02	0	54441	1418	1403	1394	1379	1370	1399	1375	201	417	500	880	1	1	40283149	572	10.15	0.59	12	0.29	140.00	2424.00	2375	20230707	-40.17	1170	20230103	21.45	2375	-40.17	20230707	1170	21.45	20230103	2375	-40.17	20230707	1170	21.45	20230103	0.91	N	215790	500	201 억		8468960	N	N	0	N	00	N
31	20230828	110932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	25	2	1.80	133188994	94861	50.67	1383	1423	1380	1807	973	1390	1404.04	21.02	0	47657	1418	1403	1394	1379	1370	1399	1375	201	417	500	880	1	1	40283149	570	10.11	0.58	12	0.24	140.00	2424.00	2375	20230707	-40.42	1170	20230103	20.94	2375	-40.42	20230707	1170	20.94	20230103	2375	-40.42	20230707	1170	20.94	20230103	0.91	N	215790	500	201 억		8468960	N	N	0	N	00	N
32	20230828	100922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1407	17	2	1.22	84227711	60306	32.21	1383	1414	1380	1807	973	1390	1396.67	21.02	0	23161	1418	1403	1394	1379	1370	1399	1375	201	417	500	880	1	1	40283149	567	10.05	0.58	12	0.15	140.00	2424.00	2375	20230707	-40.76	1170	20230103	20.26	2375	-40.76	20230707	1170	20.26	20230103	2375	-40.76	20230707	1170	20.26	20230103	0.91	N	215790	500	201 억		8468960	N	N	0	N	00	N
33	20230828	090935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1396	6	2	0.43	18499974	13368	7.14	1383	1396	1380	1807	973	1390	1383.90	21.02	0	-3419	1418	1403	1394	1379	1370	1399	1375	201	417	500	880	1	1	40283149	562	9.97	0.58	12	0.03	140.00	2424.00	2375	20230707	-41.22	1170	20230103	19.32	2375	-41.22	20230707	1170	19.32	20230103	2375	-41.22	20230707	1170	19.32	20230103	0.91	N	215790	500	201 억		8468960	N	N	0	N	00	N
34	20230825	160929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1390	-5	5	-0.36	260488204	187138	91.51	1407	1409	1385	1813	977	1395	1391.99	21.13	0	-42959	1457	1426	1410	1379	1363	1418	1371	201	418	500	890	1	1	40283149	560	9.93	0.57	12	0.46	140.00	2424.00	2375	20230707	-41.47	1170	20230103	18.80	2375	-41.47	20230707	1170	18.80	20230103	2375	-41.47	20230707	1170	18.80	20230103	0.92	N	215790	500	201 억		8511460	N	N	0	N	00	N
35	20230825	150935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1393	-2	5	-0.14	172382483	123707	60.49	1407	1409	1388	1813	977	1395	1393.47	21.13	0	-44777	1457	1426	1410	1379	1363	1418	1371	201	418	500	890	1	1	40283149	561	9.95	0.57	12	0.31	140.00	2424.00	2375	20230707	-41.35	1170	20230103	19.06	2375	-41.35	20230707	1170	19.06	20230103	2375	-41.35	20230707	1170	19.06	20230103	0.92	N	215790	500	201 억		8511460	N	N	0	N	00	N
36	20230825	140932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1393	-2	5	-0.14	130293626	93418	45.68	1407	1409	1389	1813	977	1395	1394.74	21.13	0	-35254	1457	1426	1410	1379	1363	1418	1371	201	418	500	890	1	1	40283149	561	9.95	0.57	12	0.23	140.00	2424.00	2375	20230707	-41.35	1170	20230103	19.06	2375	-41.35	20230707	1170	19.06	20230103	2375	-41.35	20230707	1170	19.06	20230103	0.92	N	215790	500	201 억		8511460	N	N	0	N	00	N
37	20230825	130928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1394	-1	5	-0.07	98695886	70708	34.57	1407	1409	1390	1813	977	1395	1395.82	21.13	0	-28177	1457	1426	1410	1379	1363	1418	1371	201	418	500	890	1	1	40283149	562	9.96	0.58	12	0.18	140.00	2424.00	2375	20230707	-41.31	1170	20230103	19.15	2375	-41.31	20230707	1170	19.15	20230103	2375	-41.31	20230707	1170	19.15	20230103	0.92	N	215790	500	201 억		8511460	N	N	0	N	00	N
38	20230825	120929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1401	6	2	0.43	88316327	63270	30.94	1407	1409	1390	1813	977	1395	1395.86	21.13	0	-26680	1457	1426	1410	1379	1363	1418	1371	201	418	500	890	1	1	40283149	564	10.01	0.58	12	0.16	140.00	2424.00	2375	20230707	-41.01	1170	20230103	19.74	2375	-41.01	20230707	1170	19.74	20230103	2375	-41.01	20230707	1170	19.74	20230103	0.92	N	215790	500	201 억		8511460	N	N	0	N	00	N
39	20230825	110929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1395	0	3	0.00	69650629	49952	24.43	1407	1407	1390	1813	977	1395	1394.35	21.13	0	-20427	1457	1426	1410	1379	1363	1418	1371	201	418	500	890	1	1	40283149	562	9.96	0.58	12	0.12	140.00	2424.00	2375	20230707	-41.26	1170	20230103	19.23	2375	-41.26	20230707	1170	19.23	20230103	2375	-41.26	20230707	1170	19.23	20230103	0.92	N	215790	500	201 억		8511460	N	N	0	N	00	N
40	20230825	100934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1391	-4	5	-0.29	43943337	31476	15.39	1407	1407	1391	1813	977	1395	1396.09	21.13	0	-15977	1457	1426	1410	1379	1363	1418	1371	201	418	500	890	1	1	40283149	560	9.94	0.57	12	0.08	140.00	2424.00	2375	20230707	-41.43	1170	20230103	18.89	2375	-41.43	20230707	1170	18.89	20230103	2375	-41.43	20230707	1170	18.89	20230103	0.92	N	215790	500	201 억		8511460	N	N	0	N	00	N
41	20230825	090926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1391	-4	5	-0.29	7149048	5116	2.50	1407	1407	1391	1813	977	1395	1397.39	21.13	0	-2482	1457	1426	1410	1379	1363	1418	1371	201	418	500	890	1	1	40283149	560	9.94	0.57	12	0.01	140.00	2424.00	2375	20230707	-41.43	1170	20230103	18.89	2375	-41.43	20230707	1170	18.89	20230103	2375	-41.43	20230707	1170	18.89	20230103	0.92	N	215790	500	201 억		8511460	N	N	0	N	00	N
42	20230824	160922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1395	-16	5	-1.13	286464056	203464	82.89	1401	1441	1394	1834	988	1411	1408.00	21.15	0	-11812	1465	1438	1403	1376	1341	1451	1389	201	423	500	900	1	1	40283149	562	9.96	0.58	12	0.51	140.00	2424.00	2375	20230707	-41.26	1170	20230103	19.23	2375	-41.26	20230707	1170	19.23	20230103	2375	-41.26	20230707	1170	19.23	20230103	0.90	N	215790	500	201 억		8519744	N	N	0	N	00	N
43	20230824	150921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1396	-15	5	-1.06	235145110	166712	67.92	1401	1441	1394	1834	988	1411	1410.49	21.15	0	-10840	1465	1438	1403	1376	1341	1451	1389	201	423	500	900	1	1	40283149	562	9.97	0.58	12	0.41	140.00	2424.00	2375	20230707	-41.22	1170	20230103	19.32	2375	-41.22	20230707	1170	19.32	20230103	2375	-41.22	20230707	1170	19.32	20230103	0.90	N	215790	500	201 억		8519744	N	N	0	N	00	N
44	20230824	140922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1420	9	2	0.64	142820989	100947	41.12	1401	1441	1394	1834	988	1411	1414.81	21.15	0	-17413	1465	1438	1403	1376	1341	1451	1389	201	423	500	900	1	1	40283149	572	10.14	0.59	12	0.25	140.00	2424.00	2375	20230707	-40.21	1170	20230103	21.37	2375	-40.21	20230707	1170	21.37	20230103	2375	-40.21	20230707	1170	21.37	20230103	0.90	N	215790	500	201 억		8519744	N	N	0	N	00	N
45	20230824	130925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1427	16	2	1.13	126950873	89764	36.57	1401	1441	1394	1834	988	1411	1414.27	21.15	0	-11349	1465	1438	1403	1376	1341	1451	1389	201	423	500	900	1	1	40283149	575	10.19	0.59	12	0.22	140.00	2424.00	2375	20230707	-39.92	1170	20230103	21.97	2375	-39.92	20230707	1170	21.97	20230103	2375	-39.92	20230707	1170	21.97	20230103	0.90	N	215790	500	201 억		8519744	N	N	0	N	00	N
46	20230824	120928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1413	2	2	0.14	109666358	77604	31.62	1401	1441	1394	1834	988	1411	1413.15	21.15	0	-8164	1465	1438	1403	1376	1341	1451	1389	201	423	500	900	1	1	40283149	569	10.09	0.58	12	0.19	140.00	2424.00	2375	20230707	-40.51	1170	20230103	20.77	2375	-40.51	20230707	1170	20.77	20230103	2375	-40.51	20230707	1170	20.77	20230103	0.90	N	215790	500	201 억		8519744	N	N	0	N	00	N
47	20230824	110924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1426	15	2	1.06	94569380	66898	27.25	1401	1441	1394	1834	988	1411	1413.64	21.15	0	-5630	1465	1438	1403	1376	1341	1451	1389	201	423	500	900	1	1	40283149	574	10.19	0.59	12	0.17	140.00	2424.00	2375	20230707	-39.96	1170	20230103	21.88	2375	-39.96	20230707	1170	21.88	20230103	2375	-39.96	20230707	1170	21.88	20230103	0.90	N	215790	500	201 억		8519744	N	N	0	N	00	N
48	20230824	100920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1413	2	2	0.14	35588339	25063	10.21	1401	1441	1394	1834	988	1411	1419.96	21.15	0	-2601	1465	1438	1403	1376	1341	1451	1389	201	423	500	900	1	1	40283149	569	10.09	0.58	12	0.06	140.00	2424.00	2375	20230707	-40.51	1170	20230103	20.77	2375	-40.51	20230707	1170	20.77	20230103	2375	-40.51	20230707	1170	20.77	20230103	0.90	N	215790	500	201 억		8519744	N	N	0	N	00	N
49	20230824	090923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1425	14	2	0.99	20298777	14347	5.84	1401	1441	1394	1834	988	1411	1414.84	21.15	0	-1147	1465	1438	1403	1376	1341	1451	1389	201	423	500	900	1	1	40283149	574	10.18	0.59	12	0.04	140.00	2424.00	2375	20230707	-40.00	1170	20230103	21.79	2375	-40.00	20230707	1170	21.79	20230103	2375	-40.00	20230707	1170	21.79	20230103	0.90	N	215790	500	201 억		8519744	N	N	0	N	00	N
50	20230823	160920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1411	36	2	2.62	344636454	245222	194.77	1375	1430	1368	1787	963	1375	1405.39	21.12	0	9870	1414	1394	1379	1359	1344	1387	1352	201	412	500	880	1	1	40283149	568	10.08	0.58	12	0.61	140.00	2424.00	2375	20230707	-40.59	1170	20230103	20.60	2375	-40.59	20230707	1170	20.60	20230103	2375	-40.59	20230707	1170	20.60	20230103	0.90	N	215790	500	201 억		8509454	N	N	0	N	00	N
51	20230823	150917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1418	43	2	3.13	326918344	232689	184.82	1375	1430	1368	1787	963	1375	1404.96	21.12	0	9703	1414	1394	1379	1359	1344	1387	1352	201	412	500	880	1	1	40283149	571	10.13	0.58	12	0.58	140.00	2424.00	2375	20230707	-40.29	1170	20230103	21.20	2375	-40.29	20230707	1170	21.20	20230103	2375	-40.29	20230707	1170	21.20	20230103	0.90	N	215790	500	201 억		8509454	N	N	0	N	00	N
52	20230823	140926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1412	37	2	2.69	272593245	194526	154.51	1375	1430	1368	1787	963	1375	1401.32	21.12	0	25715	1414	1394	1379	1359	1344	1387	1352	201	412	500	880	1	1	40283149	569	10.09	0.58	12	0.48	140.00	2424.00	2375	20230707	-40.55	1170	20230103	20.68	2375	-40.55	20230707	1170	20.68	20230103	2375	-40.55	20230707	1170	20.68	20230103	0.90	N	215790	500	201 억		8509454	N	N	0	N	00	N
53	20230823	130916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1401	26	2	1.89	241234281	172153	136.74	1375	1430	1368	1787	963	1375	1401.28	21.12	0	19037	1414	1394	1379	1359	1344	1387	1352	201	412	500	880	1	1	40283149	564	10.01	0.58	12	0.43	140.00	2424.00	2375	20230707	-41.01	1170	20230103	19.74	2375	-41.01	20230707	1170	19.74	20230103	2375	-41.01	20230707	1170	19.74	20230103	0.90	N	215790	500	201 억		8509454	N	N	0	N	00	N
54	20230823	120924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1409	34	2	2.47	160787957	114804	91.19	1375	1430	1368	1787	963	1375	1400.54	21.12	0	4697	1414	1394	1379	1359	1344	1387	1352	201	412	500	880	1	1	40283149	568	10.06	0.58	12	0.28	140.00	2424.00	2375	20230707	-40.67	1170	20230103	20.43	2375	-40.67	20230707	1170	20.43	20230103	2375	-40.67	20230707	1170	20.43	20230103	0.90	N	215790	500	201 억		8509454	N	N	0	N	00	N
55	20230823	110918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1385	10	2	0.73	47374890	34167	27.14	1375	1400	1368	1787	963	1375	1386.57	21.12	0	-5155	1414	1394	1379	1359	1344	1387	1352	201	412	500	880	1	1	40283149	558	9.89	0.57	12	0.08	140.00	2424.00	2375	20230707	-41.68	1170	20230103	18.38	2375	-41.68	20230707	1170	18.38	20230103	2375	-41.68	20230707	1170	18.38	20230103	0.90	N	215790	500	201 억		8509454	N	N	0	N	00	N
56	20230823	100919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1388	13	2	0.95	22388380	16205	12.87	1375	1400	1368	1787	963	1375	1381.57	21.12	0	-6918	1414	1394	1379	1359	1344	1387	1352	201	412	500	880	1	1	40283149	559	9.91	0.57	12	0.04	140.00	2424.00	2375	20230707	-41.56	1170	20230103	18.63	2375	-41.56	20230707	1170	18.63	20230103	2375	-41.56	20230707	1170	18.63	20230103	0.90	N	215790	500	201 억		8509454	N	N	0	N	00	N
57	20230823	090926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1373	-2	5	-0.15	2459308	1790	1.42	1375	1400	1368	1787	963	1375	1373.92	21.12	0	-215	1414	1394	1379	1359	1344	1387	1352	201	412	500	880	1	1	40283149	553	9.81	0.57	12	0.00	140.00	2424.00	2375	20230707	-42.19	1170	20230103	17.35	2375	-42.19	20230707	1170	17.35	20230103	2375	-42.19	20230707	1170	17.35	20230103	0.90	N	215790	500	201 억		8509454	N	N	0	N	00	N
58	20230822	160914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1375	-8	5	-0.58	173563001	125851	86.09	1397	1399	1364	1797	969	1383	1379.12	21.10	0	10718	1436	1409	1392	1365	1348	1401	1357	201	414	500	880	1	1	40283149	554	9.82	0.57	12	0.31	140.00	2424.00	2375	20230707	-42.11	1170	20230103	17.52	2375	-42.11	20230707	1170	17.52	20230103	2375	-42.11	20230707	1170	17.52	20230103	0.91	N	215790	500	201 억		8498325	N	N	0	N	00	N
59	20230822	150914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1375	-8	5	-0.58	165525394	120015	82.10	1397	1399	1364	1797	969	1383	1379.21	21.10	0	11866	1436	1409	1392	1365	1348	1401	1357	201	414	500	880	1	1	40283149	554	9.82	0.57	12	0.30	140.00	2424.00	2375	20230707	-42.11	1170	20230103	17.52	2375	-42.11	20230707	1170	17.52	20230103	2375	-42.11	20230707	1170	17.52	20230103	0.91	N	215790	500	201 억		8498325	N	N	0	N	00	N
60	20230822	140915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1381	-2	5	-0.14	154489250	112009	76.62	1397	1399	1364	1797	969	1383	1379.26	21.10	0	12051	1436	1409	1392	1365	1348	1401	1357	201	414	500	880	1	1	40283149	556	9.86	0.57	12	0.28	140.00	2424.00	2375	20230707	-41.85	1170	20230103	18.03	2375	-41.85	20230707	1170	18.03	20230103	2375	-41.85	20230707	1170	18.03	20230103	0.91	N	215790	500	201 억		8498325	N	N	0	N	00	N
61	20230822	130913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1381	-2	5	-0.14	133691199	96951	66.32	1397	1399	1364	1797	969	1383	1378.96	21.10	0	15239	1436	1409	1392	1365	1348	1401	1357	201	414	500	880	1	1	40283149	556	9.86	0.57	12	0.24	140.00	2424.00	2375	20230707	-41.85	1170	20230103	18.03	2375	-41.85	20230707	1170	18.03	20230103	2375	-41.85	20230707	1170	18.03	20230103	0.91	N	215790	500	201 억		8498325	N	N	0	N	00	N
62	20230822	120901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1389	6	2	0.43	127206411	92258	63.11	1397	1399	1364	1797	969	1383	1378.81	21.10	0	12297	1436	1409	1392	1365	1348	1401	1357	201	414	500	880	1	1	40283149	560	9.92	0.57	12	0.23	140.00	2424.00	2375	20230707	-41.52	1170	20230103	18.72	2375	-41.52	20230707	1170	18.72	20230103	2375	-41.52	20230707	1170	18.72	20230103	0.91	N	215790	500	201 억		8498325	N	N	0	N	00	N
63	20230822	110914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1384	1	2	0.07	114777513	83255	56.95	1397	1399	1364	1797	969	1383	1378.63	21.10	0	9316	1436	1409	1392	1365	1348	1401	1357	201	414	500	880	1	1	40283149	558	9.89	0.57	12	0.21	140.00	2424.00	2375	20230707	-41.73	1170	20230103	18.29	2375	-41.73	20230707	1170	18.29	20230103	2375	-41.73	20230707	1170	18.29	20230103	0.91	N	215790	500	201 억		8498325	N	N	0	N	00	N
64	20230822	100909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1384	1	2	0.07	91142884	66170	45.27	1397	1399	1364	1797	969	1383	1377.40	21.10	0	358	1436	1409	1392	1365	1348	1401	1357	201	414	500	880	1	1	40283149	558	9.89	0.57	12	0.16	140.00	2424.00	2375	20230707	-41.73	1170	20230103	18.29	2375	-41.73	20230707	1170	18.29	20230103	2375	-41.73	20230707	1170	18.29	20230103	0.91	N	215790	500	201 억		8498325	N	N	0	N	00	N
65	20230822	090910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1381	-2	5	-0.14	9750068	7021	4.80	1397	1399	1381	1797	969	1383	1388.70	21.10	0	-2305	1436	1409	1392	1365	1348	1401	1357	201	414	500	880	1	1	40283149	556	9.86	0.57	12	0.02	140.00	2424.00	2375	20230707	-41.85	1170	20230103	18.03	2375	-41.85	20230707	1170	18.03	20230103	2375	-41.85	20230707	1170	18.03	20230103	0.91	N	215790	500	201 억		8498325	N	N	0	N	00	N
66	20230821	160908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1383	-3	5	-0.22	200808564	143929	62.27	1386	1419	1375	1801	971	1386	1395.35	21.07	0	18178	1434	1409	1389	1364	1344	1400	1355	201	415	500	880	1	1	40283149	557	9.88	0.57	12	0.36	140.00	2424.00	2375	20230707	-41.77	1170	20230103	18.21	2375	-41.77	20230707	1170	18.21	20230103	2375	-41.77	20230707	1170	18.21	20230103	0.94	N	215790	500	201 억		8485969	N	N	0	N	00	N
67	20230821	150914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1392	6	2	0.43	190690313	136614	59.11	1386	1419	1375	1801	971	1386	1395.83	21.07	0	18170	1434	1409	1389	1364	1344	1400	1355	201	415	500	880	1	1	40283149	561	9.94	0.57	12	0.34	140.00	2424.00	2375	20230707	-41.39	1170	20230103	18.97	2375	-41.39	20230707	1170	18.97	20230103	2375	-41.39	20230707	1170	18.97	20230103	0.94	N	215790	500	201 억		8485969	N	N	0	N	00	N
68	20230821	140910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1391	5	2	0.36	171695850	122926	53.18	1386	1419	1375	1801	971	1386	1396.74	21.07	0	16240	1434	1409	1389	1364	1344	1400	1355	201	415	500	880	1	1	40283149	560	9.94	0.57	12	0.31	140.00	2424.00	2375	20230707	-41.43	1170	20230103	18.89	2375	-41.43	20230707	1170	18.89	20230103	2375	-41.43	20230707	1170	18.89	20230103	0.94	N	215790	500	201 억		8485969	N	N	0	N	00	N
69	20230821	130921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1404	18	2	1.30	136114879	97469	42.17	1386	1419	1375	1801	971	1386	1396.49	21.07	0	17256	1434	1409	1389	1364	1344	1400	1355	201	415	500	880	1	1	40283149	566	10.03	0.58	12	0.24	140.00	2424.00	2375	20230707	-40.88	1170	20230103	20.00	2375	-40.88	20230707	1170	20.00	20230103	2375	-40.88	20230707	1170	20.00	20230103	0.94	N	215790	500	201 억		8485969	N	N	0	N	00	N
70	20230821	120918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1412	26	2	1.88	122051058	87472	37.85	1386	1419	1375	1801	971	1386	1395.32	21.07	0	21249	1434	1409	1389	1364	1344	1400	1355	201	415	500	880	1	1	40283149	569	10.09	0.58	12	0.22	140.00	2424.00	2375	20230707	-40.55	1170	20230103	20.68	2375	-40.55	20230707	1170	20.68	20230103	2375	-40.55	20230707	1170	20.68	20230103	0.94	N	215790	500	201 억		8485969	N	N	0	N	00	N
71	20230821	110910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1408	22	2	1.59	97280179	69923	30.25	1386	1411	1375	1801	971	1386	1391.25	21.07	0	18132	1434	1409	1389	1364	1344	1400	1355	201	415	500	880	1	1	40283149	567	10.06	0.58	12	0.17	140.00	2424.00	2375	20230707	-40.72	1170	20230103	20.34	2375	-40.72	20230707	1170	20.34	20230103	2375	-40.72	20230707	1170	20.34	20230103	0.94	N	215790	500	201 억		8485969	N	N	0	N	00	N
72	20230821	100908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1395	9	2	0.65	75988304	54731	23.68	1386	1411	1375	1801	971	1386	1388.40	21.07	0	6398	1434	1409	1389	1364	1344	1400	1355	201	415	500	880	1	1	40283149	562	9.96	0.58	12	0.14	140.00	2424.00	2375	20230707	-41.26	1170	20230103	19.23	2375	-41.26	20230707	1170	19.23	20230103	2375	-41.26	20230707	1170	19.23	20230103	0.94	N	215790	500	201 억		8485969	N	N	0	N	00	N
73	20230821	090917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1397	11	2	0.79	21406881	15442	6.68	1386	1400	1381	1801	971	1386	1386.28	21.07	0	2059	1434	1409	1389	1364	1344	1400	1355	201	415	500	880	1	1	40283149	563	9.98	0.58	12	0.04	140.00	2424.00	2375	20230707	-41.18	1170	20230103	19.40	2375	-41.18	20230707	1170	19.40	20230103	2375	-41.18	20230707	1170	19.40	20230103	0.94	N	215790	500	201 억		8485969	N	N	0	N	00	N
74	20230818	160910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1386	-34	5	-2.39	311307213	224566	55.54	1401	1414	1369	1846	994	1420	1386.26	20.95	0	44607	1492	1456	1416	1380	1340	1474	1398	201	426	500	900	1	1	40283149	558	9.90	0.57	12	0.56	140.00	2424.00	2375	20230707	-41.64	1170	20230103	18.46	2375	-41.64	20230707	1170	18.46	20230103	2375	-41.64	20230707	1170	18.46	20230103	0.96	N	215790	500	201 억		8439400	N	N	0	N	00	N
75	20230818	150901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1391	-29	5	-2.04	292035296	210660	52.10	1401	1414	1369	1846	994	1420	1386.29	20.95	0	46566	1492	1456	1416	1380	1340	1474	1398	201	426	500	900	1	1	40283149	560	9.94	0.57	12	0.52	140.00	2424.00	2375	20230707	-41.43	1170	20230103	18.89	2375	-41.43	20230707	1170	18.89	20230103	2375	-41.43	20230707	1170	18.89	20230103	0.96	N	215790	500	201 억		8439400	N	N	0	N	00	N
76	20230818	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1382	-38	5	-2.68	268895674	193922	47.96	1401	1414	1369	1846	994	1420	1386.62	20.95	0	41058	1492	1456	1416	1380	1340	1474	1398	201	426	500	900	1	1	40283149	557	9.87	0.57	12	0.48	140.00	2424.00	2375	20230707	-41.81	1170	20230103	18.12	2375	-41.81	20230707	1170	18.12	20230103	2375	-41.81	20230707	1170	18.12	20230103	0.96	N	215790	500	201 억		8439400	N	N	0	N	00	N
77	20230818	130902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1406	-14	5	-0.99	209752506	151254	37.41	1401	1414	1369	1846	994	1420	1386.76	20.95	0	34763	1492	1456	1416	1380	1340	1474	1398	201	426	500	900	1	1	40283149	566	10.04	0.58	12	0.38	140.00	2424.00	2375	20230707	-40.80	1170	20230103	20.17	2375	-40.80	20230707	1170	20.17	20230103	2375	-40.80	20230707	1170	20.17	20230103	0.96	N	215790	500	201 억		8439400	N	N	0	N	00	N
78	20230818	120913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1402	-18	5	-1.27	197143615	142253	35.18	1401	1414	1369	1846	994	1420	1385.87	20.95	0	32802	1492	1456	1416	1380	1340	1474	1398	201	426	500	900	1	1	40283149	565	10.01	0.58	12	0.35	140.00	2424.00	2375	20230707	-40.97	1170	20230103	19.83	2375	-40.97	20230707	1170	19.83	20230103	2375	-40.97	20230707	1170	19.83	20230103	0.96	N	215790	500	201 억		8439400	N	N	0	N	00	N
79	20230818	110905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1393	-27	5	-1.90	164955132	119287	29.50	1401	1414	1369	1846	994	1420	1382.84	20.95	0	26964	1492	1456	1416	1380	1340	1474	1398	201	426	500	900	1	1	40283149	561	9.95	0.57	12	0.30	140.00	2424.00	2375	20230707	-41.35	1170	20230103	19.06	2375	-41.35	20230707	1170	19.06	20230103	2375	-41.35	20230707	1170	19.06	20230103	0.96	N	215790	500	201 억		8439400	N	N	0	N	00	N
80	20230818	100909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1369	-51	5	-3.59	105774886	76564	18.94	1401	1414	1369	1846	994	1420	1381.52	20.95	0	4679	1492	1456	1416	1380	1340	1474	1398	201	426	500	900	1	1	40283149	551	9.78	0.56	12	0.19	140.00	2424.00	2375	20230707	-42.36	1170	20230103	17.01	2375	-42.36	20230707	1170	17.01	20230103	2375	-42.36	20230707	1170	17.01	20230103	0.96	N	215790	500	201 억		8439400	N	N	0	N	00	N
81	20230818	090913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1380	-40	5	-2.82	44830528	32264	7.98	1401	1414	1376	1846	994	1420	1389.49	20.95	0	9177	1492	1456	1416	1380	1340	1474	1398	201	426	500	900	1	1	40283149	556	9.86	0.57	12	0.08	140.00	2424.00	2375	20230707	-41.89	1170	20230103	17.95	2375	-41.89	20230707	1170	17.95	20230103	2375	-41.89	20230707	1170	17.95	20230103	0.96	N	215790	500	201 억		8439400	N	N	0	N	00	N
82	20230817	160909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1420	2	2	0.14	560028482	398441	107.78	1411	1452	1376	1843	993	1418	1405.53	20.93	0	7146	1503	1460	1435	1392	1367	1448	1380	201	425	500	900	1	1	40283149	572	10.14	0.59	12	0.99	140.00	2424.00	2375	20230707	-40.21	1170	20230103	21.37	2375	-40.21	20230707	1170	21.37	20230103	2375	-40.21	20230707	1170	21.37	20230103	0.97	N	215790	500	201 억		8432658	N	N	0	N	00	N
83	20230817	150915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1422	4	2	0.28	546214809	388699	105.15	1411	1452	1376	1843	993	1418	1405.24	20.93	0	11227	1503	1460	1435	1392	1367	1448	1380	201	425	500	900	1	1	40283149	573	10.16	0.59	12	0.96	140.00	2424.00	2375	20230707	-40.13	1170	20230103	21.54	2375	-40.13	20230707	1170	21.54	20230103	2375	-40.13	20230707	1170	21.54	20230103	0.97	N	215790	500	201 억		8432658	N	N	0	N	00	N
84	20230817	140906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1417	-1	5	-0.07	503897187	358721	97.04	1411	1452	1376	1843	993	1418	1404.71	20.93	0	1117	1503	1460	1435	1392	1367	1448	1380	201	425	500	900	1	1	40283149	571	10.12	0.58	12	0.89	140.00	2424.00	2375	20230707	-40.34	1170	20230103	21.11	2375	-40.34	20230707	1170	21.11	20230103	2375	-40.34	20230707	1170	21.11	20230103	0.97	N	215790	500	201 억		8432658	N	N	0	N	00	N
85	20230817	130904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1396	-22	5	-1.55	483643975	344296	93.14	1411	1452	1376	1843	993	1418	1404.73	20.93	0	-6329	1503	1460	1435	1392	1367	1448	1380	201	425	500	900	1	1	40283149	562	9.97	0.58	12	0.85	140.00	2424.00	2375	20230707	-41.22	1170	20230103	19.32	2375	-41.22	20230707	1170	19.32	20230103	2375	-41.22	20230707	1170	19.32	20230103	0.97	N	215790	500	201 억		8432658	N	N	0	N	00	N
86	20230817	120907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1395	-23	5	-1.62	460329168	327541	88.61	1411	1452	1376	1843	993	1418	1405.41	20.93	0	-13912	1503	1460	1435	1392	1367	1448	1380	201	425	500	900	1	1	40283149	562	9.96	0.58	12	0.81	140.00	2424.00	2375	20230707	-41.26	1170	20230103	19.23	2375	-41.26	20230707	1170	19.23	20230103	2375	-41.26	20230707	1170	19.23	20230103	0.97	N	215790	500	201 억		8432658	N	N	0	N	00	N
87	20230817	110908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1389	-29	5	-2.05	430379653	305969	82.77	1411	1452	1376	1843	993	1418	1406.61	20.93	0	-18249	1503	1460	1435	1392	1367	1448	1380	201	425	500	900	1	1	40283149	560	9.92	0.57	12	0.76	140.00	2424.00	2375	20230707	-41.52	1170	20230103	18.72	2375	-41.52	20230707	1170	18.72	20230103	2375	-41.52	20230707	1170	18.72	20230103	0.97	N	215790	500	201 억		8432658	N	N	0	N	00	N
88	20230817	100902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1411	-7	5	-0.49	335869998	237652	64.29	1411	1452	1386	1843	993	1418	1413.28	20.93	0	-26281	1503	1460	1435	1392	1367	1448	1380	201	425	500	900	1	1	40283149	568	10.08	0.58	12	0.59	140.00	2424.00	2375	20230707	-40.59	1170	20230103	20.60	2375	-40.59	20230707	1170	20.60	20230103	2375	-40.59	20230707	1170	20.60	20230103	0.97	N	215790	500	201 억		8432658	N	N	0	N	00	N
89	20230817	090901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1429	11	2	0.78	91448690	64633	17.48	1411	1429	1401	1843	993	1418	1414.89	20.93	0	-16189	1503	1460	1435	1392	1367	1448	1380	201	425	500	900	1	1	40283149	576	10.21	0.59	12	0.16	140.00	2424.00	2375	20230707	-39.83	1170	20230103	22.14	2375	-39.83	20230707	1170	22.14	20230103	2375	-39.83	20230707	1170	22.14	20230103	0.97	N	215790	500	201 억		8432658	N	N	0	N	00	N
90	20230816	160907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1418	-69	5	-4.64	523088350	366272	190.99	1450	1478	1410	1933	1041	1487	1428.15	20.92	0	2183	1530	1508	1489	1467	1448	1519	1478	201	446	500	950	1	1	40283149	571	10.13	0.58	12	0.91	140.00	2424.00	2375	20230707	-40.29	1170	20230103	21.20	2375	-40.29	20230707	1170	21.20	20230103	2375	-40.29	20230707	1170	21.20	20230103	0.94	N	215790	500	201 억		8428514	N	N	0	N	00	N
91	20230816	150909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	-71	5	-4.77	489627468	342608	178.65	1450	1478	1410	1933	1041	1487	1429.12	20.92	0	-7599	1530	1508	1489	1467	1448	1519	1478	201	446	500	950	1	1	40283149	570	10.11	0.58	12	0.85	140.00	2424.00	2375	20230707	-40.38	1170	20230103	21.03	2375	-40.38	20230707	1170	21.03	20230103	2375	-40.38	20230707	1170	21.03	20230103	0.94	N	215790	500	201 억		8428514	N	N	0	N	00	N
92	20230816	140907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1427	-60	5	-4.03	384977454	268951	140.24	1450	1478	1410	1933	1041	1487	1431.40	20.92	0	-1920	1530	1508	1489	1467	1448	1519	1478	201	446	500	950	1	1	40283149	575	10.19	0.59	12	0.67	140.00	2424.00	2375	20230707	-39.92	1170	20230103	21.97	2375	-39.92	20230707	1170	21.97	20230103	2375	-39.92	20230707	1170	21.97	20230103	0.94	N	215790	500	201 억		8428514	N	N	0	N	00	N
93	20230816	130904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1441	-46	5	-3.09	362032309	252844	131.84	1450	1478	1410	1933	1041	1487	1431.84	20.92	0	-9635	1530	1508	1489	1467	1448	1519	1478	201	446	500	950	1	1	40283149	580	10.29	0.59	12	0.63	140.00	2424.00	2375	20230707	-39.33	1170	20230103	23.16	2375	-39.33	20230707	1170	23.16	20230103	2375	-39.33	20230707	1170	23.16	20230103	0.94	N	215790	500	201 억		8428514	N	N	0	N	00	N
94	20230816	120916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1427	-60	5	-4.03	334282584	233451	121.73	1450	1478	1410	1933	1041	1487	1431.92	20.92	0	-14588	1530	1508	1489	1467	1448	1519	1478	201	446	500	950	1	1	40283149	575	10.19	0.59	12	0.58	140.00	2424.00	2375	20230707	-39.92	1170	20230103	21.97	2375	-39.92	20230707	1170	21.97	20230103	2375	-39.92	20230707	1170	21.97	20230103	0.94	N	215790	500	201 억		8428514	N	N	0	N	00	N
95	20230816	110912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1433	-54	5	-3.63	292574250	204129	106.44	1450	1478	1410	1933	1041	1487	1433.28	20.92	0	-18189	1530	1508	1489	1467	1448	1519	1478	201	446	500	950	1	1	40283149	577	10.24	0.59	12	0.51	140.00	2424.00	2375	20230707	-39.66	1170	20230103	22.48	2375	-39.66	20230707	1170	22.48	20230103	2375	-39.66	20230707	1170	22.48	20230103	0.94	N	215790	500	201 억		8428514	N	N	0	N	00	N
96	20230816	100908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1430	-57	5	-3.83	276451843	192822	100.55	1450	1478	1410	1933	1041	1487	1433.72	20.92	0	-21404	1530	1508	1489	1467	1448	1519	1478	201	446	500	950	1	1	40283149	576	10.21	0.59	12	0.48	140.00	2424.00	2375	20230707	-39.79	1170	20230103	22.22	2375	-39.79	20230707	1170	22.22	20230103	2375	-39.79	20230707	1170	22.22	20230103	0.94	N	215790	500	201 억		8428514	N	N	0	N	00	N
97	20230816	090904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1442	-45	5	-3.03	85854732	59210	30.87	1450	1478	1442	1933	1041	1487	1450.00	20.92	0	8646	1530	1508	1489	1467	1448	1519	1478	201	446	500	950	1	1	40283149	581	10.30	0.59	12	0.15	140.00	2424.00	2375	20230707	-39.28	1170	20230103	23.25	2375	-39.28	20230707	1170	23.25	20230103	2375	-39.28	20230707	1170	23.25	20230103	0.94	N	215790	500	201 억		8428514	N	N	0	N	00	N
98	20230814	160857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1487	-15	5	-1.00	282021990	190001	102.91	1472	1511	1470	1952	1052	1502	1484.32	20.85	0	27787	1550	1525	1495	1470	1440	1538	1483	201	450	500	960	1	1	40283149	599	10.62	0.61	12	0.47	140.00	2424.00	2375	20230707	-37.39	1170	20230103	27.09	2375	-37.39	20230707	1170	27.09	20230103	2375	-37.39	20230707	1170	27.09	20230103	0.92	N	215790	500	201 억		8400727	N	N	0	N	00	N
99	20230814	150853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1490	-12	5	-0.80	269269965	181436	98.27	1472	1511	1470	1952	1052	1502	1484.10	20.85	0	28448	1550	1525	1495	1470	1440	1538	1483	201	450	500	960	1	1	40283149	600	10.64	0.61	12	0.45	140.00	2424.00	2375	20230707	-37.26	1170	20230103	27.35	2375	-37.26	20230707	1170	27.35	20230103	2375	-37.26	20230707	1170	27.35	20230103	0.92	N	215790	500	201 억		8400727	N	N	0	N	00	N
100	20230814	140855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1491	-11	5	-0.73	253860733	171093	92.67	1472	1511	1470	1952	1052	1502	1483.76	20.85	0	26907	1550	1525	1495	1470	1440	1538	1483	201	450	500	960	1	1	40283149	601	10.65	0.62	12	0.42	140.00	2424.00	2375	20230707	-37.22	1170	20230103	27.44	2375	-37.22	20230707	1170	27.44	20230103	2375	-37.22	20230707	1170	27.44	20230103	0.92	N	215790	500	201 억		8400727	N	N	0	N	00	N
101	20230814	130846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1490	-12	5	-0.80	228257072	153954	83.38	1472	1511	1470	1952	1052	1502	1482.63	20.85	0	24324	1550	1525	1495	1470	1440	1538	1483	201	450	500	960	1	1	40283149	600	10.64	0.61	12	0.38	140.00	2424.00	2375	20230707	-37.26	1170	20230103	27.35	2375	-37.26	20230707	1170	27.35	20230103	2375	-37.26	20230707	1170	27.35	20230103	0.92	N	215790	500	201 억		8400727	N	N	0	N	00	N
102	20230814	120853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1481	-21	5	-1.40	205702925	138852	75.20	1472	1511	1470	1952	1052	1502	1481.45	20.85	0	25502	1550	1525	1495	1470	1440	1538	1483	201	450	500	960	1	1	40283149	597	10.58	0.61	12	0.34	140.00	2424.00	2375	20230707	-37.64	1170	20230103	26.58	2375	-37.64	20230707	1170	26.58	20230103	2375	-37.64	20230707	1170	26.58	20230103	0.92	N	215790	500	201 억		8400727	N	N	0	N	00	N
103	20230814	110847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1481	-21	5	-1.40	183613052	123962	67.14	1472	1511	1470	1952	1052	1502	1481.20	20.85	0	24291	1550	1525	1495	1470	1440	1538	1483	201	450	500	960	1	1	40283149	597	10.58	0.61	12	0.31	140.00	2424.00	2375	20230707	-37.64	1170	20230103	26.58	2375	-37.64	20230707	1170	26.58	20230103	2375	-37.64	20230707	1170	26.58	20230103	0.92	N	215790	500	201 억		8400727	N	N	0	N	00	N
104	20230814	100848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1479	-23	5	-1.53	102646059	69120	37.44	1472	1511	1470	1952	1052	1502	1485.04	20.85	0	-7051	1550	1525	1495	1470	1440	1538	1483	201	450	500	960	1	1	40283149	596	10.56	0.61	12	0.17	140.00	2424.00	2375	20230707	-37.73	1170	20230103	26.41	2375	-37.73	20230707	1170	26.41	20230103	2375	-37.73	20230707	1170	26.41	20230103	0.92	N	215790	500	201 억		8400727	N	N	0	N	00	N
105	20230814	090847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1503	1	2	0.07	34391038	23178	12.55	1472	1503	1470	1952	1052	1502	1483.78	20.85	0	-4916	1550	1525	1495	1470	1440	1538	1483	201	450	500	960	1	1	40283149	605	10.74	0.62	12	0.06	140.00	2424.00	2375	20230707	-36.72	1170	20230103	28.46	2375	-36.72	20230707	1170	28.46	20230103	2375	-36.72	20230707	1170	28.46	20230103	0.92	N	215790	500	201 억		8400727	N	N	0	N	00	N
106	20230811	160848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	28	2	1.90	277611913	184288	109.39	1473	1520	1465	1916	1032	1474	1506.47	20.72	0	52807	1533	1503	1483	1453	1433	1493	1443	201	442	500	940	1	1	40283149	605	10.73	0.62	12	0.46	140.00	2424.00	2375	20230707	-36.76	1170	20230103	28.38	2375	-36.76	20230707	1170	28.38	20230103	2375	-36.76	20230707	1170	28.38	20230103	0.96	N	215790	500	201 억		8347077	N	N	0	N	00	N
107	20230811	150843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1507	33	2	2.24	250969214	166562	98.87	1473	1520	1465	1916	1032	1474	1506.76	20.72	0	54997	1533	1503	1483	1453	1433	1493	1443	201	442	500	940	1	1	40283149	607	10.76	0.62	12	0.41	140.00	2424.00	2375	20230707	-36.55	1170	20230103	28.80	2375	-36.55	20230707	1170	28.80	20230103	2375	-36.55	20230707	1170	28.80	20230103	0.96	N	215790	500	201 억		8347077	N	N	0	N	00	N
108	20230811	140841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	42	2	2.85	244091971	162007	96.16	1473	1520	1465	1916	1032	1474	1506.68	20.72	0	55428	1533	1503	1483	1453	1433	1493	1443	201	442	500	940	1	1	40283149	611	10.83	0.63	12	0.40	140.00	2424.00	2375	20230707	-36.17	1170	20230103	29.57	2375	-36.17	20230707	1170	29.57	20230103	2375	-36.17	20230707	1170	29.57	20230103	0.96	N	215790	500	201 억		8347077	N	N	0	N	00	N
109	20230811	130840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1513	39	2	2.65	233974655	155311	92.19	1473	1520	1465	1916	1032	1474	1506.49	20.72	0	56741	1533	1503	1483	1453	1433	1493	1443	201	442	500	940	1	1	40283149	609	10.81	0.62	12	0.39	140.00	2424.00	2375	20230707	-36.29	1170	20230103	29.32	2375	-36.29	20230707	1170	29.32	20230103	2375	-36.29	20230707	1170	29.32	20230103	0.96	N	215790	500	201 억		8347077	N	N	0	N	00	N
110	20230811	120832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1506	32	2	2.17	168582320	112090	66.53	1473	1518	1465	1916	1032	1474	1503.99	20.72	0	29364	1533	1503	1483	1453	1433	1493	1443	201	442	500	940	1	1	40283149	607	10.76	0.62	12	0.28	140.00	2424.00	2375	20230707	-36.59	1170	20230103	28.72	2375	-36.59	20230707	1170	28.72	20230103	2375	-36.59	20230707	1170	28.72	20230103	0.96	N	215790	500	201 억		8347077	N	N	0	N	00	N
111	20230811	110833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	37	2	2.51	144311662	96008	56.99	1473	1518	1465	1916	1032	1474	1503.12	20.72	0	20555	1533	1503	1483	1453	1433	1493	1443	201	442	500	940	1	1	40283149	609	10.79	0.62	12	0.24	140.00	2424.00	2375	20230707	-36.38	1170	20230103	29.15	2375	-36.38	20230707	1170	29.15	20230103	2375	-36.38	20230707	1170	29.15	20230103	0.96	N	215790	500	201 억		8347077	N	N	0	N	00	N
112	20230811	100830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1517	43	2	2.92	111451287	74219	44.05	1473	1517	1465	1916	1032	1474	1501.65	20.72	0	16395	1533	1503	1483	1453	1433	1493	1443	201	442	500	940	1	1	40283149	611	10.84	0.63	12	0.18	140.00	2424.00	2375	20230707	-36.13	1170	20230103	29.66	2375	-36.13	20230707	1170	29.66	20230103	2375	-36.13	20230707	1170	29.66	20230103	0.96	N	215790	500	201 억		8347077	N	N	0	N	00	N
113	20230811	090841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1472	-2	5	-0.14	8019692	5450	3.23	1473	1473	1465	1916	1032	1474	1471.50	20.72	0	-1949	1533	1503	1483	1453	1433	1493	1443	201	442	500	940	1	1	40283149	593	10.51	0.61	12	0.01	140.00	2424.00	2375	20230707	-38.02	1170	20230103	25.81	2375	-38.02	20230707	1170	25.81	20230103	2375	-38.02	20230707	1170	25.81	20230103	0.96	N	215790	500	201 억		8347077	N	N	0	N	00	N
114	20230810	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1474	-24	5	-1.60	238278989	161042	58.29	1504	1513	1463	1947	1049	1498	1479.64	20.76	0	-8273	1554	1526	1483	1455	1412	1540	1469	201	449	500	950	1	1	40283149	594	10.53	0.61	12	0.40	140.00	2424.00	2375	20230707	-37.94	1170	20230103	25.98	2375	-37.94	20230707	1170	25.98	20230103	2375	-37.94	20230707	1170	25.98	20230103	0.96	N	215790	500	201 억		8361851	N	N	0	N	00	N
115	20230810	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	-22	5	-1.47	217758387	147124	53.25	1504	1513	1463	1947	1049	1498	1480.10	20.76	0	-10420	1554	1526	1483	1455	1412	1540	1469	201	449	500	950	1	1	40283149	595	10.54	0.61	12	0.37	140.00	2424.00	2375	20230707	-37.85	1170	20230103	26.15	2375	-37.85	20230707	1170	26.15	20230103	2375	-37.85	20230707	1170	26.15	20230103	0.96	N	215790	500	201 억		8361851	N	N	0	N	00	N
116	20230810	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1483	-15	5	-1.00	159462468	107590	38.94	1504	1513	1463	1947	1049	1498	1482.13	20.76	0	-19389	1554	1526	1483	1455	1412	1540	1469	201	449	500	950	1	1	40283149	597	10.59	0.61	12	0.27	140.00	2424.00	2375	20230707	-37.56	1170	20230103	26.75	2375	-37.56	20230707	1170	26.75	20230103	2375	-37.56	20230707	1170	26.75	20230103	0.96	N	215790	500	201 억		8361851	N	N	0	N	00	N
117	20230810	130822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1477	-21	5	-1.40	134166881	90530	32.77	1504	1513	1463	1947	1049	1498	1482.02	20.76	0	-26076	1554	1526	1483	1455	1412	1540	1469	201	449	500	950	1	1	40283149	595	10.55	0.61	12	0.22	140.00	2424.00	2375	20230707	-37.81	1170	20230103	26.24	2375	-37.81	20230707	1170	26.24	20230103	2375	-37.81	20230707	1170	26.24	20230103	0.96	N	215790	500	201 억		8361851	N	N	0	N	00	N
118	20230810	120837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	-18	5	-1.20	124126234	83747	30.31	1504	1513	1463	1947	1049	1498	1482.16	20.76	0	-27117	1554	1526	1483	1455	1412	1540	1469	201	449	500	950	1	1	40283149	596	10.57	0.61	12	0.21	140.00	2424.00	2375	20230707	-37.68	1170	20230103	26.50	2375	-37.68	20230707	1170	26.50	20230103	2375	-37.68	20230707	1170	26.50	20230103	0.96	N	215790	500	201 억		8361851	N	N	0	N	00	N
119	20230810	110838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1479	-19	5	-1.27	70711748	47824	17.31	1504	1513	1463	1947	1049	1498	1478.58	20.76	0	-6348	1554	1526	1483	1455	1412	1540	1469	201	449	500	950	1	1	40283149	596	10.56	0.61	12	0.12	140.00	2424.00	2375	20230707	-37.73	1170	20230103	26.41	2375	-37.73	20230707	1170	26.41	20230103	2375	-37.73	20230707	1170	26.41	20230103	0.96	N	215790	500	201 억		8361851	N	N	0	N	00	N
120	20230810	100832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1485	-13	5	-0.87	54769920	37046	13.41	1504	1513	1463	1947	1049	1498	1478.43	20.76	0	-8397	1554	1526	1483	1455	1412	1540	1469	201	449	500	950	1	1	40283149	598	10.61	0.61	12	0.09	140.00	2424.00	2375	20230707	-37.47	1170	20230103	26.92	2375	-37.47	20230707	1170	26.92	20230103	2375	-37.47	20230707	1170	26.92	20230103	0.96	N	215790	500	201 억		8361851	N	N	0	N	00	N
121	20230810	090842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	-22	5	-1.47	11314627	7553	2.73	1504	1513	1475	1947	1049	1498	1498.03	20.76	0	-6122	1554	1526	1483	1455	1412	1540	1469	201	449	500	950	1	1	40283149	595	10.54	0.61	12	0.02	140.00	2424.00	2375	20230707	-37.85	1170	20230103	26.15	2375	-37.85	20230707	1170	26.15	20230103	2375	-37.85	20230707	1170	26.15	20230103	0.96	N	215790	500	201 억		8361851	N	N	0	N	00	N
122	20230809	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1498	49	2	3.38	411049246	275667	77.56	1450	1511	1440	1883	1015	1449	1491.11	20.49	0	108532	1531	1489	1468	1426	1405	1479	1416	201	434	500	920	1	1	40283149	603	10.70	0.62	12	0.68	140.00	2424.00	2375	20230707	-36.93	1170	20230103	28.03	2375	-36.93	20230707	1170	28.03	20230103	2375	-36.93	20230707	1170	28.03	20230103	0.91	N	215790	500	201 억		8252113	N	N	0	N	00	N
123	20230809	150820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	59	2	4.07	397391762	266559	75.00	1450	1511	1440	1883	1015	1449	1490.84	20.49	0	106886	1531	1489	1468	1426	1405	1479	1416	201	434	500	920	1	1	40283149	607	10.77	0.62	12	0.66	140.00	2424.00	2375	20230707	-36.51	1170	20230103	28.89	2375	-36.51	20230707	1170	28.89	20230103	2375	-36.51	20230707	1170	28.89	20230103	0.91	N	215790	500	201 억		8252113	N	N	0	N	00	N
124	20230809	140818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	53	2	3.66	356677196	239434	67.37	1450	1511	1440	1883	1015	1449	1489.68	20.49	0	98534	1531	1489	1468	1426	1405	1479	1416	201	434	500	920	1	1	40283149	605	10.73	0.62	12	0.59	140.00	2424.00	2375	20230707	-36.76	1170	20230103	28.38	2375	-36.76	20230707	1170	28.38	20230103	2375	-36.76	20230707	1170	28.38	20230103	0.91	N	215790	500	201 억		8252113	N	N	0	N	00	N
125	20230809	130838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1509	60	2	4.14	311757046	209495	58.94	1450	1511	1440	1883	1015	1449	1488.15	20.49	0	84691	1531	1489	1468	1426	1405	1479	1416	201	434	500	920	1	1	40283149	608	10.78	0.62	12	0.52	140.00	2424.00	2375	20230707	-36.46	1170	20230103	28.97	2375	-36.46	20230707	1170	28.97	20230103	2375	-36.46	20230707	1170	28.97	20230103	0.91	N	215790	500	201 억		8252113	N	N	0	N	00	N
126	20230809	120835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	59	2	4.07	271699819	182849	51.45	1450	1511	1440	1883	1015	1449	1485.94	20.49	0	78445	1531	1489	1468	1426	1405	1479	1416	201	434	500	920	1	1	40283149	607	10.77	0.62	12	0.45	140.00	2424.00	2375	20230707	-36.51	1170	20230103	28.89	2375	-36.51	20230707	1170	28.89	20230103	2375	-36.51	20230707	1170	28.89	20230103	0.91	N	215790	500	201 억		8252113	N	N	0	N	00	N
127	20230809	110830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1489	40	2	2.76	205590189	138787	39.05	1450	1500	1440	1883	1015	1449	1481.36	20.49	0	53093	1531	1489	1468	1426	1405	1479	1416	201	434	500	920	1	1	40283149	600	10.64	0.61	12	0.34	140.00	2424.00	2375	20230707	-37.31	1170	20230103	27.26	2375	-37.31	20230707	1170	27.26	20230103	2375	-37.31	20230707	1170	27.26	20230103	0.91	N	215790	500	201 억		8252113	N	N	0	N	00	N
128	20230809	100818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1490	41	2	2.83	176799213	119529	33.63	1450	1499	1440	1883	1015	1449	1479.16	20.49	0	43622	1531	1489	1468	1426	1405	1479	1416	201	434	500	920	1	1	40283149	600	10.64	0.61	12	0.30	140.00	2424.00	2375	20230707	-37.26	1170	20230103	27.35	2375	-37.26	20230707	1170	27.35	20230103	2375	-37.26	20230707	1170	27.35	20230103	0.91	N	215790	500	201 억		8252113	N	N	0	N	00	N
129	20230809	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1462	13	2	0.90	19976537	13832	3.89	1450	1472	1440	1883	1015	1449	1444.19	20.49	0	-2224	1531	1489	1468	1426	1405	1479	1416	201	434	500	920	1	1	40283149	589	10.44	0.60	12	0.03	140.00	2424.00	2375	20230707	-38.44	1170	20230103	24.96	2375	-38.44	20230707	1170	24.96	20230103	2375	-38.44	20230707	1170	24.96	20230103	0.91	N	215790	500	201 억		8252113	N	N	0	N	00	N
130	20230808	160838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1449	-28	5	-1.90	526368841	354673	128.63	1480	1510	1447	1920	1034	1477	1484.20	20.64	0	-58166	1515	1496	1476	1457	1437	1486	1447	201	443	500	940	1	1	40283149	584	10.35	0.60	12	0.88	140.00	2424.00	2375	20230707	-38.99	1170	20230103	23.85	2375	-38.99	20230707	1170	23.85	20230103	2375	-38.99	20230707	1170	23.85	20230103	0.93	N	215790	500	201 억		8312888	N	N	0	N	00	N
131	20230808	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1451	-26	5	-1.76	508817231	342586	124.25	1480	1510	1447	1920	1034	1477	1485.22	20.64	0	-59364	1515	1496	1476	1457	1437	1486	1447	201	443	500	940	1	1	40283149	585	10.36	0.60	12	0.85	140.00	2424.00	2375	20230707	-38.91	1170	20230103	24.02	2375	-38.91	20230707	1170	24.02	20230103	2375	-38.91	20230707	1170	24.02	20230103	0.93	N	215790	500	201 억		8312888	N	N	0	N	00	N
132	20230808	140824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1466	-11	5	-0.74	430948752	289018	104.82	1480	1510	1462	1920	1034	1477	1491.08	20.64	0	-46383	1515	1496	1476	1457	1437	1486	1447	201	443	500	940	1	1	40283149	591	10.47	0.60	12	0.72	140.00	2424.00	2375	20230707	-38.27	1170	20230103	25.30	2375	-38.27	20230707	1170	25.30	20230103	2375	-38.27	20230707	1170	25.30	20230103	0.93	N	215790	500	201 억		8312888	N	N	0	N	00	N
133	20230808	130816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	-1	5	-0.07	375835265	251460	91.20	1480	1510	1471	1920	1034	1477	1494.61	20.64	0	-33675	1515	1496	1476	1457	1437	1486	1447	201	443	500	940	1	1	40283149	595	10.54	0.61	12	0.62	140.00	2424.00	2375	20230707	-37.85	1170	20230103	26.15	2375	-37.85	20230707	1170	26.15	20230103	2375	-37.85	20230707	1170	26.15	20230103	0.93	N	215790	500	201 억		8312888	N	N	0	N	00	N
134	20230808	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	-1	5	-0.07	358063527	239398	86.82	1480	1510	1472	1920	1034	1477	1495.68	20.64	0	-27148	1515	1496	1476	1457	1437	1486	1447	201	443	500	940	1	1	40283149	595	10.54	0.61	12	0.59	140.00	2424.00	2375	20230707	-37.85	1170	20230103	26.15	2375	-37.85	20230707	1170	26.15	20230103	2375	-37.85	20230707	1170	26.15	20230103	0.93	N	215790	500	201 억		8312888	N	N	0	N	00	N
135	20230808	110811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1500	23	2	1.56	309507993	206682	74.96	1480	1510	1479	1920	1034	1477	1497.51	20.64	0	-11815	1515	1496	1476	1457	1437	1486	1447	201	443	500	940	1	1	40283149	604	10.71	0.62	12	0.51	140.00	2424.00	2375	20230707	-36.84	1170	20230103	28.21	2375	-36.84	20230707	1170	28.21	20230103	2375	-36.84	20230707	1170	28.21	20230103	0.93	N	215790	500	201 억		8312888	N	N	0	N	00	N
136	20230808	100823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	27	2	1.83	187524882	125333	45.45	1480	1505	1479	1920	1034	1477	1496.21	20.64	0	73	1515	1496	1476	1457	1437	1486	1447	201	443	500	940	1	1	40283149	606	10.74	0.62	12	0.31	140.00	2424.00	2375	20230707	-36.67	1170	20230103	28.55	2375	-36.67	20230707	1170	28.55	20230103	2375	-36.67	20230707	1170	28.55	20230103	0.93	N	215790	500	201 억		8312888	N	N	0	N	00	N
137	20230808	090829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	18	2	1.22	19917701	13388	4.86	1480	1495	1480	1920	1034	1477	1487.73	20.64	0	1226	1515	1496	1476	1457	1437	1486	1447	201	443	500	940	1	1	40283149	602	10.68	0.62	12	0.03	140.00	2424.00	2375	20230707	-37.05	1170	20230103	27.78	2375	-37.05	20230707	1170	27.78	20230103	2375	-37.05	20230707	1170	27.78	20230103	0.93	N	215790	500	201 억		8312888	N	N	0	N	00	N
138	20230807	160820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1477	-1	5	-0.07	404467127	273761	104.97	1478	1495	1456	1921	1035	1478	1477.45	20.57	0	25262	1520	1499	1472	1451	1424	1509	1461	201	443	500	940	1	1	40283149	595	10.55	0.61	12	0.68	140.00	2424.00	2375	20230707	-37.81	1170	20230103	26.24	2375	-37.81	20230707	1170	26.24	20230103	2375	-37.81	20230707	1170	26.24	20230103	0.92	N	215790	500	201 억		8287626	N	N	0	N	00	N
139	20230807	150820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1482	4	2	0.27	374616791	253576	97.23	1478	1495	1456	1921	1035	1478	1477.34	20.57	0	31925	1520	1499	1472	1451	1424	1509	1461	201	443	500	940	1	1	40283149	597	10.59	0.61	12	0.63	140.00	2424.00	2375	20230707	-37.60	1170	20230103	26.67	2375	-37.60	20230707	1170	26.67	20230103	2375	-37.60	20230707	1170	26.67	20230103	0.92	N	215790	500	201 억		8287626	N	N	0	N	00	N
140	20230807	140824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1479	1	2	0.07	316401425	214167	82.12	1478	1495	1456	1921	1035	1478	1477.36	20.57	0	14890	1520	1499	1472	1451	1424	1509	1461	201	443	500	940	1	1	40283149	596	10.56	0.61	12	0.53	140.00	2424.00	2375	20230707	-37.73	1170	20230103	26.41	2375	-37.73	20230707	1170	26.41	20230103	2375	-37.73	20230707	1170	26.41	20230103	0.92	N	215790	500	201 억		8287626	N	N	0	N	00	N
141	20230807	130816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1488	10	2	0.68	271778321	184079	70.58	1478	1495	1456	1921	1035	1478	1476.42	20.57	0	18882	1520	1499	1472	1451	1424	1509	1461	201	443	500	940	1	1	40283149	599	10.63	0.61	12	0.46	140.00	2424.00	2375	20230707	-37.35	1170	20230103	27.18	2375	-37.35	20230707	1170	27.18	20230103	2375	-37.35	20230707	1170	27.18	20230103	0.92	N	215790	500	201 억		8287626	N	N	0	N	00	N
142	20230807	120815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	17	2	1.15	245228456	166294	63.76	1478	1495	1456	1921	1035	1478	1474.67	20.57	0	14299	1520	1499	1472	1451	1424	1509	1461	201	443	500	940	1	1	40283149	602	10.68	0.62	12	0.41	140.00	2424.00	2375	20230707	-37.05	1170	20230103	27.78	2375	-37.05	20230707	1170	27.78	20230103	2375	-37.05	20230707	1170	27.78	20230103	0.92	N	215790	500	201 억		8287626	N	N	0	N	00	N
143	20230807	110808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	2	2	0.14	169510457	115368	44.24	1478	1485	1456	1921	1035	1478	1469.30	20.57	0	-12083	1520	1499	1472	1451	1424	1509	1461	201	443	500	940	1	1	40283149	596	10.57	0.61	12	0.29	140.00	2424.00	2375	20230707	-37.68	1170	20230103	26.50	2375	-37.68	20230707	1170	26.50	20230103	2375	-37.68	20230707	1170	26.50	20230103	0.92	N	215790	500	201 억		8287626	N	N	0	N	00	N
144	20230807	100818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1469	-9	5	-0.61	99909250	68112	26.12	1478	1482	1456	1921	1035	1478	1466.84	20.57	0	-27672	1520	1499	1472	1451	1424	1509	1461	201	443	500	940	1	1	40283149	592	10.49	0.61	12	0.17	140.00	2424.00	2375	20230707	-38.15	1170	20230103	25.56	2375	-38.15	20230707	1170	25.56	20230103	2375	-38.15	20230707	1170	25.56	20230103	0.92	N	215790	500	201 억		8287626	N	N	0	N	00	N
145	20230807	090815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1478	0	3	0.00	36387248	24803	9.51	1478	1482	1460	1921	1035	1478	1467.05	20.57	0	-17874	1520	1499	1472	1451	1424	1509	1461	201	443	500	940	1	1	40283149	595	10.56	0.61	12	0.06	140.00	2424.00	2375	20230707	-37.77	1170	20230103	26.32	2375	-37.77	20230707	1170	26.32	20230103	2375	-37.77	20230707	1170	26.32	20230103	0.92	N	215790	500	201 억		8287626	N	N	0	N	00	N
146	20230804	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1478	14	2	0.96	382576423	258931	75.66	1451	1493	1445	1903	1025	1464	1477.52	20.41	0	66956	1534	1499	1467	1432	1400	1483	1416	201	439	500	930	1	1	40283149	595	10.56	0.61	12	0.64	140.00	2424.00	2375	20230707	-37.77	1170	20230103	26.32	2375	-37.77	20230707	1170	26.32	20230103	2375	-37.77	20230707	1170	26.32	20230103	0.91	N	215790	500	201 억		8220650	N	N	0	N	00	N
147	20230804	150809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1486	22	2	1.50	356520359	241337	70.52	1451	1493	1445	1903	1025	1464	1477.27	20.41	0	67058	1534	1499	1467	1432	1400	1483	1416	201	439	500	930	1	1	40283149	599	10.61	0.61	12	0.60	140.00	2424.00	2375	20230707	-37.43	1170	20230103	27.01	2375	-37.43	20230707	1170	27.01	20230103	2375	-37.43	20230707	1170	27.01	20230103	0.91	N	215790	500	201 억		8220650	N	N	0	N	00	N
148	20230804	140822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1489	25	2	1.71	289744293	196452	57.41	1451	1493	1445	1903	1025	1464	1474.89	20.41	0	58315	1534	1499	1467	1432	1400	1483	1416	201	439	500	930	1	1	40283149	600	10.64	0.61	12	0.49	140.00	2424.00	2375	20230707	-37.31	1170	20230103	27.26	2375	-37.31	20230707	1170	27.26	20230103	2375	-37.31	20230707	1170	27.26	20230103	0.91	N	215790	500	201 억		8220650	N	N	0	N	00	N
149	20230804	130807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1482	18	2	1.23	269724186	182908	53.45	1451	1493	1445	1903	1025	1464	1474.64	20.41	0	50692	1534	1499	1467	1432	1400	1483	1416	201	439	500	930	1	1	40283149	597	10.59	0.61	12	0.45	140.00	2424.00	2375	20230707	-37.60	1170	20230103	26.67	2375	-37.60	20230707	1170	26.67	20230103	2375	-37.60	20230707	1170	26.67	20230103	0.91	N	215790	500	201 억		8220650	N	N	0	N	00	N
150	20230804	120805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1485	21	2	1.43	231454064	156984	45.87	1451	1493	1445	1903	1025	1464	1474.38	20.41	0	53970	1534	1499	1467	1432	1400	1483	1416	201	439	500	930	1	1	40283149	598	10.61	0.61	12	0.39	140.00	2424.00	2375	20230707	-37.47	1170	20230103	26.92	2375	-37.47	20230707	1170	26.92	20230103	2375	-37.47	20230707	1170	26.92	20230103	0.91	N	215790	500	201 억		8220650	N	N	0	N	00	N
151	20230804	110814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1486	22	2	1.50	199080504	135183	39.50	1451	1493	1445	1903	1025	1464	1472.67	20.41	0	61624	1534	1499	1467	1432	1400	1483	1416	201	439	500	930	1	1	40283149	599	10.61	0.61	12	0.34	140.00	2424.00	2375	20230707	-37.43	1170	20230103	27.01	2375	-37.43	20230707	1170	27.01	20230103	2375	-37.43	20230707	1170	27.01	20230103	0.91	N	215790	500	201 억		8220650	N	N	0	N	00	N
152	20230804	100800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1467	3	2	0.20	103058704	70408	20.57	1451	1480	1445	1903	1025	1464	1463.74	20.41	0	36013	1534	1499	1467	1432	1400	1483	1416	201	439	500	930	1	1	40283149	591	10.48	0.61	12	0.17	140.00	2424.00	2375	20230707	-38.23	1170	20230103	25.38	2375	-38.23	20230707	1170	25.38	20230103	2375	-38.23	20230707	1170	25.38	20230103	0.91	N	215790	500	201 억		8220650	N	N	0	N	00	N
153	20230804	090800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1461	-3	5	-0.20	12130479	8360	2.44	1451	1462	1445	1903	1025	1464	1451.01	20.41	0	-1106	1534	1499	1467	1432	1400	1483	1416	201	439	500	930	1	1	40283149	589	10.44	0.60	12	0.02	140.00	2424.00	2375	20230707	-38.48	1170	20230103	24.87	2375	-38.48	20230707	1170	24.87	20230103	2375	-38.48	20230707	1170	24.87	20230103	0.91	N	215790	500	201 억		8220650	N	N	0	N	00	N
154	20230803	160802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1464	-39	5	-2.59	499478125	341837	94.04	1491	1502	1435	1953	1053	1503	1461.16	20.39	0	5335	1559	1530	1507	1478	1455	1519	1467	201	450	500	960	1	1	40283149	590	10.46	0.60	12	0.85	140.00	2424.00	2375	20230707	-38.36	1170	20230103	25.13	2375	-38.36	20230707	1170	25.13	20230103	2375	-38.36	20230707	1170	25.13	20230103	0.88	N	215790	500	201 억		8215315	N	N	0	N	00	N
155	20230803	150809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1463	-40	5	-2.66	490876955	335951	92.42	1491	1502	1435	1953	1053	1503	1461.16	20.39	0	5075	1559	1530	1507	1478	1455	1519	1467	201	450	500	960	1	1	40283149	589	10.45	0.60	12	0.83	140.00	2424.00	2375	20230707	-38.40	1170	20230103	25.04	2375	-38.40	20230707	1170	25.04	20230103	2375	-38.40	20230707	1170	25.04	20230103	0.88	N	215790	500	201 억		8215315	N	N	0	N	00	N
156	20230803	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1464	-39	5	-2.59	441963751	302360	83.18	1491	1502	1435	1953	1053	1503	1461.71	20.39	0	-3069	1559	1530	1507	1478	1455	1519	1467	201	450	500	960	1	1	40283149	590	10.46	0.60	12	0.75	140.00	2424.00	2375	20230707	-38.36	1170	20230103	25.13	2375	-38.36	20230707	1170	25.13	20230103	2375	-38.36	20230707	1170	25.13	20230103	0.88	N	215790	500	201 억		8215315	N	N	0	N	00	N
157	20230803	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1457	-46	5	-3.06	400930701	274107	75.40	1491	1502	1435	1953	1053	1503	1462.68	20.39	0	-3692	1559	1530	1507	1478	1455	1519	1467	201	450	500	960	1	1	40283149	587	10.41	0.60	12	0.68	140.00	2424.00	2375	20230707	-38.65	1170	20230103	24.53	2375	-38.65	20230707	1170	24.53	20230103	2375	-38.65	20230707	1170	24.53	20230103	0.88	N	215790	500	201 억		8215315	N	N	0	N	00	N
158	20230803	120807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1448	-55	5	-3.66	372291645	254388	69.98	1491	1502	1435	1953	1053	1503	1463.48	20.39	0	-16173	1559	1530	1507	1478	1455	1519	1467	201	450	500	960	1	1	40283149	583	10.34	0.60	12	0.63	140.00	2424.00	2375	20230707	-39.03	1170	20230103	23.76	2375	-39.03	20230707	1170	23.76	20230103	2375	-39.03	20230707	1170	23.76	20230103	0.88	N	215790	500	201 억		8215315	N	N	0	N	00	N
159	20230803	110758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1449	-54	5	-3.59	298754812	203403	55.95	1491	1502	1443	1953	1053	1503	1468.78	20.39	0	-28292	1559	1530	1507	1478	1455	1519	1467	201	450	500	960	1	1	40283149	584	10.35	0.60	12	0.50	140.00	2424.00	2375	20230707	-38.99	1170	20230103	23.85	2375	-38.99	20230707	1170	23.85	20230103	2375	-38.99	20230707	1170	23.85	20230103	0.88	N	215790	500	201 억		8215315	N	N	0	N	00	N
160	20230803	100756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1469	-34	5	-2.26	177004497	119756	32.94	1491	1502	1460	1953	1053	1503	1478.04	20.39	0	741	1559	1530	1507	1478	1455	1519	1467	201	450	500	960	1	1	40283149	592	10.49	0.61	12	0.30	140.00	2424.00	2375	20230707	-38.15	1170	20230103	25.56	2375	-38.15	20230707	1170	25.56	20230103	2375	-38.15	20230707	1170	25.56	20230103	0.88	N	215790	500	201 억		8215315	N	N	0	N	00	N
161	20230803	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1478	-25	5	-1.66	26708390	18001	4.95	1491	1502	1477	1953	1053	1503	1483.72	20.39	0	-13787	1559	1530	1507	1478	1455	1519	1467	201	450	500	960	1	1	40283149	595	10.56	0.61	12	0.04	140.00	2424.00	2375	20230707	-37.77	1170	20230103	26.32	2375	-37.77	20230707	1170	26.32	20230103	2375	-37.77	20230707	1170	26.32	20230103	0.88	N	215790	500	201 억		8215315	N	N	0	N	00	N
162	20230802	160802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1503	-8	5	-0.53	546355456	362463	101.55	1511	1536	1484	1964	1058	1511	1507.35	20.44	0	-15782	1557	1534	1508	1485	1459	1521	1472	201	453	500	960	1	1	40283149	605	10.74	0.62	12	0.90	140.00	2424.00	2375	20230707	-36.72	1170	20230103	28.46	2375	-36.72	20230707	1170	28.46	20230103	2375	-36.72	20230707	1170	28.46	20230103	0.86	N	215790	500	201 억		8233077	N	N	0	N	00	N
163	20230802	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1496	-15	5	-0.99	525049133	348246	97.57	1511	1536	1484	1964	1058	1511	1507.70	20.44	0	-20042	1557	1534	1508	1485	1459	1521	1472	201	453	500	960	1	1	40283149	603	10.69	0.62	12	0.86	140.00	2424.00	2375	20230707	-37.01	1170	20230103	27.86	2375	-37.01	20230707	1170	27.86	20230103	2375	-37.01	20230707	1170	27.86	20230103	0.86	N	215790	500	201 억		8233077	N	N	0	N	00	N
164	20230802	140803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1488	-23	5	-1.52	479157687	317436	88.93	1511	1536	1484	1964	1058	1511	1509.46	20.44	0	-16883	1557	1534	1508	1485	1459	1521	1472	201	453	500	960	1	1	40283149	599	10.63	0.61	12	0.79	140.00	2424.00	2375	20230707	-37.35	1170	20230103	27.18	2375	-37.35	20230707	1170	27.18	20230103	2375	-37.35	20230707	1170	27.18	20230103	0.86	N	215790	500	201 억		8233077	N	N	0	N	00	N
165	20230802	130758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1500	-11	5	-0.73	380616402	251318	70.41	1511	1536	1492	1964	1058	1511	1514.48	20.44	0	-2122	1557	1534	1508	1485	1459	1521	1472	201	453	500	960	1	1	40283149	604	10.71	0.62	12	0.62	140.00	2424.00	2375	20230707	-36.84	1170	20230103	28.21	2375	-36.84	20230707	1170	28.21	20230103	2375	-36.84	20230707	1170	28.21	20230103	0.86	N	215790	500	201 억		8233077	N	N	0	N	00	N
166	20230802	120752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1509	-2	5	-0.13	298966738	196884	55.16	1511	1536	1492	1964	1058	1511	1518.49	20.44	0	11005	1557	1534	1508	1485	1459	1521	1472	201	453	500	960	1	1	40283149	608	10.78	0.62	12	0.49	140.00	2424.00	2375	20230707	-36.46	1170	20230103	28.97	2375	-36.46	20230707	1170	28.97	20230103	2375	-36.46	20230707	1170	28.97	20230103	0.86	N	215790	500	201 억		8233077	N	N	0	N	00	N
167	20230802	110754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1522	11	2	0.73	222189698	146105	40.93	1511	1536	1492	1964	1058	1511	1520.75	20.44	0	24450	1557	1534	1508	1485	1459	1521	1472	201	453	500	960	1	1	40283149	613	10.87	0.63	12	0.36	140.00	2424.00	2375	20230707	-35.92	1170	20230103	30.09	2375	-35.92	20230707	1170	30.09	20230103	2375	-35.92	20230707	1170	30.09	20230103	0.86	N	215790	500	201 억		8233077	N	N	0	N	00	N
168	20230802	100757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1526	15	2	0.99	128157691	84585	23.70	1511	1535	1492	1964	1058	1511	1515.13	20.44	0	28003	1557	1534	1508	1485	1459	1521	1472	201	453	500	960	1	1	40283149	615	10.90	0.63	12	0.21	140.00	2424.00	2375	20230707	-35.75	1170	20230103	30.43	2375	-35.75	20230707	1170	30.43	20230103	2375	-35.75	20230707	1170	30.43	20230103	0.86	N	215790	500	201 억		8233077	N	N	0	N	00	N
169	20230802	090755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-6	5	-0.40	32647256	21729	6.09	1511	1511	1492	1964	1058	1511	1502.47	20.44	0	296	1557	1534	1508	1485	1459	1521	1472	201	453	500	960	1	1	40283149	606	10.75	0.62	12	0.05	140.00	2424.00	2375	20230707	-36.63	1170	20230103	28.63	2375	-36.63	20230707	1170	28.63	20230103	2375	-36.63	20230707	1170	28.63	20230103	0.86	N	215790	500	201 억		8233077	N	N	0	N	00	N
170	20230801	160756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	-20	5	-1.31	533591340	355358	147.27	1531	1531	1482	1990	1072	1531	1501.55	20.46	0	-8427	1558	1544	1518	1504	1478	1551	1511	201	459	500	970	1	1	40283149	609	10.79	0.62	12	0.88	140.00	2424.00	2375	20230707	-36.38	1170	20230103	29.15	2375	-36.38	20230707	1170	29.15	20230103	2375	-36.38	20230707	1170	29.15	20230103	0.90	N	215790	500	201 억		8241444	N	N	0	N	00	N
171	20230801	150752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1498	-33	5	-2.16	506330658	337295	139.78	1531	1531	1482	1990	1072	1531	1501.15	20.46	0	-19723	1558	1544	1518	1504	1478	1551	1511	201	459	500	970	1	1	40283149	603	10.70	0.62	12	0.84	140.00	2424.00	2375	20230707	-36.93	1170	20230103	28.03	2375	-36.93	20230707	1170	28.03	20230103	2375	-36.93	20230707	1170	28.03	20230103	0.90	N	215790	500	201 억		8241444	N	N	0	N	00	N
172	20230801	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1484	-47	5	-3.07	421111889	280236	116.13	1531	1531	1482	1990	1072	1531	1502.70	20.46	0	-27709	1558	1544	1518	1504	1478	1551	1511	201	459	500	970	1	1	40283149	598	10.60	0.61	12	0.70	140.00	2424.00	2375	20230707	-37.52	1170	20230103	26.84	2375	-37.52	20230707	1170	26.84	20230103	2375	-37.52	20230707	1170	26.84	20230103	0.90	N	215790	500	201 억		8241444	N	N	0	N	00	N
173	20230801	130749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	-36	5	-2.35	311396271	206484	85.57	1531	1531	1495	1990	1072	1531	1508.09	20.46	0	-1774	1558	1544	1518	1504	1478	1551	1511	201	459	500	970	1	1	40283149	602	10.68	0.62	12	0.51	140.00	2424.00	2375	20230707	-37.05	1170	20230103	27.78	2375	-37.05	20230707	1170	27.78	20230103	2375	-37.05	20230707	1170	27.78	20230103	0.90	N	215790	500	201 억		8241444	N	N	0	N	00	N
174	20230801	120749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1509	-22	5	-1.44	260231265	172378	71.44	1531	1531	1500	1990	1072	1531	1509.65	20.46	0	3911	1558	1544	1518	1504	1478	1551	1511	201	459	500	970	1	1	40283149	608	10.78	0.62	12	0.43	140.00	2424.00	2375	20230707	-36.46	1170	20230103	28.97	2375	-36.46	20230707	1170	28.97	20230103	2375	-36.46	20230707	1170	28.97	20230103	0.90	N	215790	500	201 억		8241444	N	N	0	N	00	N
175	20230801	110746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1515	-16	5	-1.05	193003165	127677	52.91	1531	1531	1500	1990	1072	1531	1511.65	20.46	0	1189	1558	1544	1518	1504	1478	1551	1511	201	459	500	970	1	1	40283149	610	10.82	0.62	12	0.32	140.00	2424.00	2375	20230707	-36.21	1170	20230103	29.49	2375	-36.21	20230707	1170	29.49	20230103	2375	-36.21	20230707	1170	29.49	20230103	0.90	N	215790	500	201 억		8241444	N	N	0	N	00	N
176	20230801	100751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1507	-24	5	-1.57	127487058	84124	34.86	1531	1531	1507	1990	1072	1531	1515.47	20.46	0	427	1558	1544	1518	1504	1478	1551	1511	201	459	500	970	1	1	40283149	607	10.76	0.62	12	0.21	140.00	2424.00	2375	20230707	-36.55	1170	20230103	28.80	2375	-36.55	20230707	1170	28.80	20230103	2375	-36.55	20230707	1170	28.80	20230103	0.90	N	215790	500	201 억		8241444	N	N	0	N	00	N
177	20230801	090744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	-15	5	-0.98	20841119	13657	5.66	1531	1531	1516	1990	1072	1531	1526.04	20.46	0	-3159	1558	1544	1518	1504	1478	1551	1511	201	459	500	970	1	1	40283149	611	10.83	0.63	12	0.03	140.00	2424.00	2375	20230707	-36.17	1170	20230103	29.57	2375	-36.17	20230707	1170	29.57	20230103	2375	-36.17	20230707	1170	29.57	20230103	0.90	N	215790	500	201 억		8241444	N	N	0	N	00	N