KissMeData/264450/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	161048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	-40	5	-0.27	209979910	14402	78.51	14690	14780	14510	19080	10280	14680	14579.77	4.06	0	-334	14846	14762	14636	14552	14426	14805	14595	51	4400	500	10270	10	1	10245706	1500	6.98	1.05	12	0.14	2097.00	13950.00	18650	20220902	-21.50	12050	20230726	21.49	16300	-10.18	20230131	12050	21.49	20230726	18650	-21.50	20220902	12050	21.49	20230726	2.89	N	264450	500	51 억		415812	N	N	63	N	00	N
3	20230831	151337	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14600	-80	5	-0.54	196002970	13446	73.30	14690	14780	14510	19080	10280	14680	14577.05	4.06	0	-562	14846	14762	14636	14552	14426	14805	14595	51	4400	500	10270	10	1	10245706	1496	6.96	1.05	12	0.13	2097.00	13950.00	18650	20220902	-21.72	12050	20230726	21.16	16300	-10.43	20230131	12050	21.16	20230726	18650	-21.72	20220902	12050	21.16	20230726	2.89	N	264450	500	51 억		415812	N	N	25	N	00	N
4	20230831	141452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14600	-80	5	-0.54	181964960	12484	68.06	14690	14780	14510	19080	10280	14680	14575.85	4.06	0	-590	14846	14762	14636	14552	14426	14805	14595	51	4400	500	10270	10	1	10245706	1496	6.96	1.05	12	0.12	2097.00	13950.00	18650	20220902	-21.72	12050	20230726	21.16	16300	-10.43	20230131	12050	21.16	20230726	18650	-21.72	20220902	12050	21.16	20230726	2.89	N	264450	500	51 억		415812	N	N	25	N	00	N
5	20230831	131415	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14620	-60	5	-0.41	150980790	10355	56.45	14690	14780	14510	19080	10280	14680	14580.47	4.06	0	-752	14846	14762	14636	14552	14426	14805	14595	51	4400	500	10270	10	1	10245706	1498	6.97	1.05	12	0.10	2097.00	13950.00	18650	20220902	-21.61	12050	20230726	21.33	16300	-10.31	20230131	12050	21.33	20230726	18650	-21.61	20220902	12050	21.33	20230726	2.89	N	264450	500	51 억		415812	N	N	25	N	00	N
6	20230831	121503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14550	-130	5	-0.89	113926350	7806	42.56	14690	14780	14510	19080	10280	14680	14594.72	4.06	0	-707	14846	14762	14636	14552	14426	14805	14595	51	4400	500	10270	10	1	10245706	1491	6.94	1.04	12	0.08	2097.00	13950.00	18650	20220902	-21.98	12050	20230726	20.75	16300	-10.74	20230131	12050	20.75	20230726	18650	-21.98	20220902	12050	20.75	20230726	2.89	N	264450	500	51 억		415812	N	N	25	N	00	N
7	20230831	111937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14600	-80	5	-0.54	88453450	6056	33.02	14690	14780	14510	19080	10280	14680	14605.92	4.06	0	-894	14846	14762	14636	14552	14426	14805	14595	51	4400	500	10270	10	1	10245706	1496	6.96	1.05	12	0.06	2097.00	13950.00	18650	20220902	-21.72	12050	20230726	21.16	16300	-10.43	20230131	12050	21.16	20230726	18650	-21.72	20220902	12050	21.16	20230726	2.89	N	264450	500	51 억		415812	N	N	25	N	00	N
8	20230831	101555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14540	-140	5	-0.95	63032060	4308	23.49	14690	14780	14510	19080	10280	14680	14631.40	4.06	0	-933	14846	14762	14636	14552	14426	14805	14595	51	4400	500	10270	10	1	10245706	1490	6.93	1.04	12	0.04	2097.00	13950.00	18650	20220902	-22.04	12050	20230726	20.66	16300	-10.80	20230131	12050	20.66	20230726	18650	-22.04	20220902	12050	20.66	20230726	2.89	N	264450	500	51 억		415812	N	N	25	N	00	N
9	20230831	091421	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14750	70	2	0.48	8241370	561	3.06	14690	14780	14650	19080	10280	14680	14690.50	4.06	0	59	14846	14762	14636	14552	14426	14805	14595	51	4400	500	10270	10	1	10245706	1511	7.03	1.06	12	0.01	2097.00	13950.00	18650	20220902	-20.91	12050	20230726	22.41	16300	-9.51	20230131	12050	22.41	20230726	18650	-20.91	20220902	12050	22.41	20230726	2.89	N	264450	500	51 억		415812	N	N	25	N	00	N
10	20230830	161053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14680	20	2	0.14	267921830	18342	43.00	14660	14720	14510	19050	10270	14660	14607.01	4.03	0	2712	14913	14786	14663	14536	14413	14850	14600	51	4390	500	10260	10	1	10245706	1504	7.00	1.05	12	0.18	2097.00	13950.00	18650	20220902	-21.29	12050	20230726	21.83	16300	-9.94	20230131	12050	21.83	20230726	18650	-21.29	20220902	12050	21.83	20230726	2.89	N	264450	500	51 억		413043	N	N	25	N	00	N
11	20230830	151312	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14710	50	2	0.34	256728790	17580	41.22	14660	14720	14510	19050	10270	14660	14603.46	4.03	0	2564	14913	14786	14663	14536	14413	14850	14600	51	4390	500	10260	10	1	10245706	1507	7.01	1.05	12	0.17	2097.00	13950.00	18650	20220902	-21.13	12050	20230726	22.07	16300	-9.75	20230131	12050	22.07	20230726	18650	-21.13	20220902	12050	22.07	20230726	2.89	N	264450	500	51 억		413043	N	N	31	N	00	N
12	20230830	141404	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	-20	5	-0.14	220889400	15137	35.49	14660	14700	14510	19050	10270	14660	14592.68	4.03	0	1656	14913	14786	14663	14536	14413	14850	14600	51	4390	500	10260	10	1	10245706	1500	6.98	1.05	12	0.15	2097.00	13950.00	18650	20220902	-21.50	12050	20230726	21.49	16300	-10.18	20230131	12050	21.49	20230726	18650	-21.50	20220902	12050	21.49	20230726	2.89	N	264450	500	51 억		413043	N	N	31	N	00	N
13	20230830	131356	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	-10	5	-0.07	181507370	12441	29.17	14660	14700	14510	19050	10270	14660	14589.45	4.03	0	1229	14913	14786	14663	14536	14413	14850	14600	51	4390	500	10260	10	1	10245706	1501	6.99	1.05	12	0.12	2097.00	13950.00	18650	20220902	-21.45	12050	20230726	21.58	16300	-10.12	20230131	12050	21.58	20230726	18650	-21.45	20220902	12050	21.58	20230726	2.89	N	264450	500	51 억		413043	N	N	31	N	00	N
14	20230830	121409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	-20	5	-0.14	171461620	11755	27.56	14660	14700	14510	19050	10270	14660	14586.27	4.03	0	1377	14913	14786	14663	14536	14413	14850	14600	51	4390	500	10260	10	1	10245706	1500	6.98	1.05	12	0.11	2097.00	13950.00	18650	20220902	-21.50	12050	20230726	21.49	16300	-10.18	20230131	12050	21.49	20230726	18650	-21.50	20220902	12050	21.49	20230726	2.89	N	264450	500	51 억		413043	N	N	31	N	00	N
15	20230830	111923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	-30	5	-0.20	123504890	8480	19.88	14660	14690	14510	19050	10270	14660	14564.26	4.03	0	854	14913	14786	14663	14536	14413	14850	14600	51	4390	500	10260	10	1	10245706	1499	6.98	1.05	12	0.08	2097.00	13950.00	18650	20220902	-21.55	12050	20230726	21.41	16300	-10.25	20230131	12050	21.41	20230726	18650	-21.55	20220902	12050	21.41	20230726	2.89	N	264450	500	51 억		413043	N	N	31	N	00	N
16	20230830	101452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	-10	5	-0.07	107840490	7408	17.37	14660	14690	14510	19050	10270	14660	14557.30	4.03	0	585	14913	14786	14663	14536	14413	14850	14600	51	4390	500	10260	10	1	10245706	1501	6.99	1.05	12	0.07	2097.00	13950.00	18650	20220902	-21.45	12050	20230726	21.58	16300	-10.12	20230131	12050	21.58	20230726	18650	-21.45	20220902	12050	21.58	20230726	2.89	N	264450	500	51 억		413043	N	N	31	N	00	N
17	20230830	091352	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14560	-100	5	-0.68	17737370	1219	2.86	14660	14670	14510	19050	10270	14660	14550.75	4.03	0	45	14913	14786	14663	14536	14413	14850	14600	51	4390	500	10260	10	1	10245706	1492	6.94	1.04	12	0.01	2097.00	13950.00	18650	20220902	-21.93	12050	20230726	20.83	16300	-10.67	20230131	12050	20.83	20230726	18650	-21.93	20220902	12050	20.83	20230726	2.89	N	264450	500	51 억		413043	N	N	31	N	00	N
18	20230829	161047	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14660	20	2	0.14	624559160	42653	258.13	14640	14790	14540	19030	10250	14640	14642.80	3.88	0	15438	14933	14786	14653	14506	14373	14720	14440	51	4390	500	10240	10	1	10245706	1502	6.99	1.05	12	0.42	2097.00	13950.00	18650	20220902	-21.39	12050	20230726	21.66	16300	-10.06	20230131	12050	21.66	20230726	18650	-21.39	20220902	12050	21.66	20230726	2.90	N	264450	500	51 억		397605	N	N	31	N	00	N
19	20230829	151322	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14620	-20	5	-0.14	610031250	41662	252.13	14640	14790	14540	19030	10250	14640	14642.39	3.88	0	15500	14933	14786	14653	14506	14373	14720	14440	51	4390	500	10240	10	1	10245706	1498	6.97	1.05	12	0.41	2097.00	13950.00	18650	20220902	-21.61	12050	20230726	21.33	16300	-10.31	20230131	12050	21.33	20230726	18650	-21.61	20220902	12050	21.33	20230726	2.90	N	264450	500	51 억		397605	N	N	0	N	00	N
20	20230829	141454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	10	2	0.07	570363380	38954	235.74	14640	14790	14540	19030	10250	14640	14641.97	3.88	0	15157	14933	14786	14653	14506	14373	14720	14440	51	4390	500	10240	10	1	10245706	1501	6.99	1.05	12	0.38	2097.00	13950.00	18650	20220902	-21.45	12050	20230726	21.58	16300	-10.12	20230131	12050	21.58	20230726	18650	-21.45	20220902	12050	21.58	20230726	2.90	N	264450	500	51 억		397605	N	N	0	N	00	N
21	20230829	131352	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14720	80	2	0.55	543828450	37148	224.81	14640	14790	14540	19030	10250	14640	14639.51	3.88	0	14849	14933	14786	14653	14506	14373	14720	14440	51	4390	500	10240	10	1	10245706	1508	7.02	1.06	12	0.36	2097.00	13950.00	18650	20220902	-21.07	12050	20230726	22.16	16300	-9.69	20230131	12050	22.16	20230726	18650	-21.07	20220902	12050	22.16	20230726	2.90	N	264450	500	51 억		397605	N	N	0	N	00	N
22	20230829	121448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14780	140	2	0.96	485156580	33171	200.74	14640	14780	14540	19030	10250	14640	14625.93	3.88	0	13889	14933	14786	14653	14506	14373	14720	14440	51	4390	500	10240	10	1	10245706	1514	7.05	1.06	12	0.32	2097.00	13950.00	18650	20220902	-20.75	12050	20230726	22.66	16300	-9.33	20230131	12050	22.66	20230726	18650	-20.75	20220902	12050	22.66	20230726	2.90	N	264450	500	51 억		397605	N	N	0	N	00	N
23	20230829	112142	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	10	2	0.07	336278770	23024	139.34	14640	14740	14540	19030	10250	14640	14605.58	3.88	0	11619	14933	14786	14653	14506	14373	14720	14440	51	4390	500	10240	10	1	10245706	1501	6.99	1.05	12	0.22	2097.00	13950.00	18650	20220902	-21.45	12050	20230726	21.58	16300	-10.12	20230131	12050	21.58	20230726	18650	-21.45	20220902	12050	21.58	20230726	2.90	N	264450	500	51 억		397605	N	N	0	N	00	N
24	20230829	101546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14620	-20	5	-0.14	245910800	16846	101.95	14640	14740	14540	19030	10250	14640	14597.58	3.88	0	11148	14933	14786	14653	14506	14373	14720	14440	51	4390	500	10240	10	1	10245706	1498	6.97	1.05	12	0.16	2097.00	13950.00	18650	20220902	-21.61	12050	20230726	21.33	16300	-10.31	20230131	12050	21.33	20230726	18650	-21.61	20220902	12050	21.33	20230726	2.90	N	264450	500	51 억		397605	N	N	0	N	00	N
25	20230829	091029	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	-10	5	-0.07	7883270	541	3.27	14640	14640	14540	19030	10250	14640	14571.66	3.88	0	27	14933	14786	14653	14506	14373	14720	14440	51	4390	500	10240	10	1	10245706	1499	6.98	1.05	12	0.01	2097.00	13950.00	18650	20220902	-21.55	12050	20230726	21.41	16300	-10.25	20230131	12050	21.41	20230726	18650	-21.55	20220902	12050	21.41	20230726	2.90	N	264450	500	51 억		397605	N	N	0	N	00	N
26	20230828	161015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	0	3	0.00	241839090	16521	64.97	14800	14800	14520	19030	10250	14640	14638.28	3.91	0	-2978	14933	14786	14683	14536	14433	14735	14485	51	4390	500	10240	10	1	10245706	1500	6.98	1.05	12	0.16	2097.00	13950.00	18650	20220902	-21.50	12050	20230726	21.49	16300	-10.18	20230131	12050	21.49	20230726	18650	-21.50	20220902	12050	21.49	20230726	2.92	N	264450	500	51 억		400583	N	N	8	N	00	N
27	20230828	151025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14600	-40	5	-0.27	236928480	16185	63.65	14800	14800	14520	19030	10250	14640	14638.77	3.91	0	-2964	14933	14786	14683	14536	14433	14735	14485	51	4390	500	10240	10	1	10245706	1496	6.96	1.05	12	0.16	2097.00	13950.00	18650	20220902	-21.72	12050	20230726	21.16	16300	-10.43	20230131	12050	21.16	20230726	18650	-21.72	20220902	12050	21.16	20230726	2.92	N	264450	500	51 억		400583	N	N	8	N	00	N
28	20230828	141028	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14680	40	2	0.27	195016110	13313	52.35	14800	14800	14600	19030	10250	14640	14648.55	3.91	0	-2544	14933	14786	14683	14536	14433	14735	14485	51	4390	500	10240	10	1	10245706	1504	7.00	1.05	12	0.13	2097.00	13950.00	18650	20220902	-21.29	12050	20230726	21.83	16300	-9.94	20230131	12050	21.83	20230726	18650	-21.29	20220902	12050	21.83	20230726	2.92	N	264450	500	51 억		400583	N	N	8	N	00	N
29	20230828	131037	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14660	20	2	0.14	167244350	11419	44.90	14800	14800	14600	19030	10250	14640	14646.15	3.91	0	-1738	14933	14786	14683	14536	14433	14735	14485	51	4390	500	10240	10	1	10245706	1502	6.99	1.05	12	0.11	2097.00	13950.00	18650	20220902	-21.39	12050	20230726	21.66	16300	-10.06	20230131	12050	21.66	20230726	18650	-21.39	20220902	12050	21.66	20230726	2.92	N	264450	500	51 억		400583	N	N	8	N	00	N
30	20230828	121027	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14610	-30	5	-0.20	141552930	9667	38.01	14800	14800	14600	19030	10250	14640	14642.90	3.91	0	-1373	14933	14786	14683	14536	14433	14735	14485	51	4390	500	10240	10	1	10245706	1497	6.97	1.05	12	0.09	2097.00	13950.00	18650	20220902	-21.66	12050	20230726	21.24	16300	-10.37	20230131	12050	21.24	20230726	18650	-21.66	20220902	12050	21.24	20230726	2.92	N	264450	500	51 억		400583	N	N	8	N	00	N
31	20230828	111024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	10	2	0.07	132680870	9060	35.63	14800	14800	14600	19030	10250	14640	14644.69	3.91	0	-1095	14933	14786	14683	14536	14433	14735	14485	51	4390	500	10240	10	1	10245706	1501	6.99	1.05	12	0.09	2097.00	13950.00	18650	20220902	-21.45	12050	20230726	21.58	16300	-10.12	20230131	12050	21.58	20230726	18650	-21.45	20220902	12050	21.58	20230726	2.92	N	264450	500	51 억		400583	N	N	8	N	00	N
32	20230828	101014	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	0	3	0.00	100475570	6860	26.98	14800	14800	14600	19030	10250	14640	14646.58	3.91	0	-438	14933	14786	14683	14536	14433	14735	14485	51	4390	500	10240	10	1	10245706	1500	6.98	1.05	12	0.07	2097.00	13950.00	18650	20220902	-21.50	12050	20230726	21.49	16300	-10.18	20230131	12050	21.49	20230726	18650	-21.50	20220902	12050	21.49	20230726	2.92	N	264450	500	51 억		400583	N	N	8	N	00	N
33	20230828	091027	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	10	2	0.07	31744190	2166	8.52	14800	14800	14600	19030	10250	14640	14655.67	3.91	0	-794	14933	14786	14683	14536	14433	14735	14485	51	4390	500	10240	10	1	10245706	1501	6.99	1.05	12	0.02	2097.00	13950.00	18650	20220902	-21.45	12050	20230726	21.58	16300	-10.12	20230131	12050	21.58	20230726	18650	-21.45	20220902	12050	21.58	20230726	2.92	N	264450	500	51 억		400583	N	N	8	N	00	N
34	20230825	161019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	-100	5	-0.68	371035180	25288	35.46	14730	14830	14580	19160	10320	14740	14672.38	3.91	0	244	15640	15190	14850	14400	14060	15020	14230	51	4420	500	10310	10	1	10245706	1500	6.98	1.05	12	0.25	2097.00	13950.00	18650	20220902	-21.50	12050	20230726	21.49	16300	-10.18	20230131	12050	21.49	20230726	18650	-21.50	20220902	12050	21.49	20230726	2.96	N	264450	500	51 억		400347	N	N	8	N	00	N
35	20230825	151026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	-110	5	-0.75	344463710	23473	32.91	14730	14830	14580	19160	10320	14740	14674.89	3.91	0	249	15640	15190	14850	14400	14060	15020	14230	51	4420	500	10310	10	1	10245706	1499	6.98	1.05	12	0.23	2097.00	13950.00	18650	20220902	-21.55	12050	20230726	21.41	16300	-10.25	20230131	12050	21.41	20230726	18650	-21.55	20220902	12050	21.41	20230726	2.96	N	264450	500	51 억		400347	N	N	6	N	00	N
36	20230825	141024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	-100	5	-0.68	244406060	16622	23.31	14730	14830	14600	19160	10320	14740	14703.77	3.91	0	1050	15640	15190	14850	14400	14060	15020	14230	51	4420	500	10310	10	1	10245706	1500	6.98	1.05	12	0.16	2097.00	13950.00	18650	20220902	-21.50	12050	20230726	21.49	16300	-10.18	20230131	12050	21.49	20230726	18650	-21.50	20220902	12050	21.49	20230726	2.96	N	264450	500	51 억		400347	N	N	6	N	00	N
37	20230825	131019	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14690	-50	5	-0.34	228393170	15527	21.77	14730	14830	14620	19160	10320	14740	14709.42	3.91	0	1240	15640	15190	14850	14400	14060	15020	14230	51	4420	500	10310	10	1	10245706	1505	7.01	1.05	12	0.15	2097.00	13950.00	18650	20220902	-21.23	12050	20230726	21.91	16300	-9.88	20230131	12050	21.91	20230726	18650	-21.23	20220902	12050	21.91	20230726	2.96	N	264450	500	51 억		400347	N	N	6	N	00	N
38	20230825	121021	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14640	-100	5	-0.68	217808640	14804	20.76	14730	14830	14630	19160	10320	14740	14712.82	3.91	0	1416	15640	15190	14850	14400	14060	15020	14230	51	4420	500	10310	10	1	10245706	1500	6.98	1.05	12	0.14	2097.00	13950.00	18650	20220902	-21.50	12050	20230726	21.49	16300	-10.18	20230131	12050	21.49	20230726	18650	-21.50	20220902	12050	21.49	20230726	2.96	N	264450	500	51 억		400347	N	N	6	N	00	N
39	20230825	111020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14670	-70	5	-0.47	193009380	13111	18.38	14730	14830	14640	19160	10320	14740	14721.18	3.91	0	2173	15640	15190	14850	14400	14060	15020	14230	51	4420	500	10310	10	1	10245706	1503	7.00	1.05	12	0.13	2097.00	13950.00	18650	20220902	-21.34	12050	20230726	21.74	16300	-10.00	20230131	12050	21.74	20230726	18650	-21.34	20220902	12050	21.74	20230726	2.96	N	264450	500	51 억		400347	N	N	6	N	00	N
40	20230825	101026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14750	10	2	0.07	158014620	10732	15.05	14730	14830	14640	19160	10320	14740	14723.69	3.91	0	2491	15640	15190	14850	14400	14060	15020	14230	51	4420	500	10310	10	1	10245706	1511	7.03	1.06	12	0.10	2097.00	13950.00	18650	20220902	-20.91	12050	20230726	22.41	16300	-9.51	20230131	12050	22.41	20230726	18650	-20.91	20220902	12050	22.41	20230726	2.96	N	264450	500	51 억		400347	N	N	6	N	00	N
41	20230825	091018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14810	70	2	0.47	65390610	4439	6.22	14730	14830	14640	19160	10320	14740	14730.93	3.91	0	-1710	15640	15190	14850	14400	14060	15020	14230	51	4420	500	10310	10	1	10245706	1517	7.06	1.06	12	0.04	2097.00	13950.00	18650	20220902	-20.59	12050	20230726	22.90	16300	-9.14	20230131	12050	22.90	20230726	18650	-20.59	20220902	12050	22.90	20230726	2.96	N	264450	500	51 억		400347	N	N	6	N	00	N
42	20230824	161013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14740	-390	5	-2.58	1039897070	70526	58.46	15130	15300	14510	19660	10600	15130	14744.93	4.01	0	-10617	16163	15646	14773	14256	13383	15905	14515	51	4530	500	10590	10	1	10245706	1510	7.03	1.06	12	0.69	2097.00	13950.00	18650	20220902	-20.97	12050	20230726	22.32	16300	-9.57	20230131	12050	22.32	20230726	18650	-20.97	20220902	12050	22.32	20230726	2.98	N	264450	500	51 억		410658	N	N	6	N	00	N
43	20230824	151012	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	-480	5	-3.17	990517620	67172	55.68	15130	15300	14510	19660	10600	15130	14745.99	4.01	0	-10081	16163	15646	14773	14256	13383	15905	14515	51	4530	500	10590	10	1	10245706	1501	6.99	1.05	12	0.66	2097.00	13950.00	18650	20220902	-21.45	12050	20230726	21.58	16300	-10.12	20230131	12050	21.58	20230726	18650	-21.45	20220902	12050	21.58	20230726	2.98	N	264450	500	51 억		410658	N	N	8	N	00	N
44	20230824	141013	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14590	-540	5	-3.57	853388610	57834	47.94	15130	15300	14510	19660	10600	15130	14755.83	4.01	0	-8599	16163	15646	14773	14256	13383	15905	14515	51	4530	500	10590	10	1	10245706	1495	6.96	1.05	12	0.56	2097.00	13950.00	18650	20220902	-21.77	12050	20230726	21.08	16300	-10.49	20230131	12050	21.08	20230726	18650	-21.77	20220902	12050	21.08	20230726	2.98	N	264450	500	51 억		410658	N	N	8	N	00	N
45	20230824	131017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14630	-500	5	-3.30	757290660	51236	42.47	15130	15300	14550	19660	10600	15130	14780.44	4.01	0	-5852	16163	15646	14773	14256	13383	15905	14515	51	4530	500	10590	10	1	10245706	1499	6.98	1.05	12	0.50	2097.00	13950.00	18650	20220902	-21.55	12050	20230726	21.41	16300	-10.25	20230131	12050	21.41	20230726	18650	-21.55	20220902	12050	21.41	20230726	2.98	N	264450	500	51 억		410658	N	N	8	N	00	N
46	20230824	121020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14760	-370	5	-2.45	635243930	42882	35.55	15130	15300	14620	19660	10600	15130	14813.77	4.01	0	-4603	16163	15646	14773	14256	13383	15905	14515	51	4530	500	10590	10	1	10245706	1512	7.04	1.06	12	0.42	2097.00	13950.00	18650	20220902	-20.86	12050	20230726	22.49	16300	-9.45	20230131	12050	22.49	20230726	18650	-20.86	20220902	12050	22.49	20230726	2.98	N	264450	500	51 억		410658	N	N	8	N	00	N
47	20230824	111015	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14660	-470	5	-3.11	570869560	38501	31.91	15130	15300	14620	19660	10600	15130	14827.40	4.01	0	-4088	16163	15646	14773	14256	13383	15905	14515	51	4530	500	10590	10	1	10245706	1502	6.99	1.05	12	0.38	2097.00	13950.00	18650	20220902	-21.39	12050	20230726	21.66	16300	-10.06	20230131	12050	21.66	20230726	18650	-21.39	20220902	12050	21.66	20230726	2.98	N	264450	500	51 억		410658	N	N	8	N	00	N
48	20230824	101011	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14840	-290	5	-1.92	414656500	27855	23.09	15130	15300	14640	19660	10600	15130	14886.25	4.01	0	-4877	16163	15646	14773	14256	13383	15905	14515	51	4530	500	10590	10	1	10245706	1520	7.08	1.06	12	0.27	2097.00	13950.00	18650	20220902	-20.43	12050	20230726	23.15	16300	-8.96	20230131	12050	23.15	20230726	18650	-20.43	20220902	12050	23.15	20230726	2.98	N	264450	500	51 억		410658	N	N	8	N	00	N
49	20230824	091014	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14960	-170	5	-1.12	154500990	10265	8.51	15130	15300	14800	19660	10600	15130	15051.24	4.01	0	-3075	16163	15646	14773	14256	13383	15905	14515	51	4530	500	10590	10	1	10245706	1533	7.13	1.07	12	0.10	2097.00	13950.00	18650	20220902	-19.79	12050	20230726	24.15	16300	-8.22	20230131	12050	24.15	20230726	18650	-19.79	20220902	12050	24.15	20230726	2.98	N	264450	500	51 억		410658	N	N	8	N	00	N
50	20230823	161010	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15130	1110	2	7.92	1771793150	120038	987.56	14020	15290	13900	18220	9820	14020	14759.75	3.79	0	23202	14233	14126	13993	13886	13753	14060	13820	51	4200	500	9810	10	1	10245706	1550	7.22	1.08	12	1.17	2097.00	13950.00	18650	20220902	-18.87	12050	20230726	25.56	16300	-7.18	20230131	12050	25.56	20230726	18650	-18.87	20220902	12050	25.56	20230726	2.97	N	264450	500	51 억		387836	N	N	8	N	00	N
51	20230823	151008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15000	980	2	6.99	1677612140	113800	936.24	14020	15290	13900	18220	9820	14020	14741.76	3.79	0	22596	14233	14126	13993	13886	13753	14060	13820	51	4200	500	9810	10	1	10245706	1537	7.15	1.08	12	1.11	2097.00	13950.00	18650	20220902	-19.57	12050	20230726	24.48	16300	-7.98	20230131	12050	24.48	20230726	18650	-19.57	20220902	12050	24.48	20230726	2.97	N	264450	500	51 억		387836	N	N	1	N	00	N
52	20230823	141017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14880	860	2	6.13	1528465550	103854	854.41	14020	15290	13900	18220	9820	14020	14717.45	3.79	0	22940	14233	14126	13993	13886	13753	14060	13820	51	4200	500	9810	10	1	10245706	1525	7.10	1.07	12	1.01	2097.00	13950.00	18650	20220902	-20.21	12050	20230726	23.49	16300	-8.71	20230131	12050	23.49	20230726	18650	-20.21	20220902	12050	23.49	20230726	2.97	N	264450	500	51 억		387836	N	N	1	N	00	N
53	20230823	131007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14950	930	2	6.63	1360351370	92616	761.96	14020	15290	13900	18220	9820	14020	14688.08	3.79	0	19652	14233	14126	13993	13886	13753	14060	13820	51	4200	500	9810	10	1	10245706	1532	7.13	1.07	12	0.90	2097.00	13950.00	18650	20220902	-19.84	12050	20230726	24.07	16300	-8.28	20230131	12050	24.07	20230726	18650	-19.84	20220902	12050	24.07	20230726	2.97	N	264450	500	51 억		387836	N	N	1	N	00	N
54	20230823	121015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14930	910	2	6.49	921711450	63522	522.60	14020	14960	13900	18220	9820	14020	14510.11	3.79	0	17865	14233	14126	13993	13886	13753	14060	13820	51	4200	500	9810	10	1	10245706	1530	7.12	1.07	12	0.62	2097.00	13950.00	18650	20220902	-19.95	12050	20230726	23.90	16300	-8.40	20230131	12050	23.90	20230726	18650	-19.95	20220902	12050	23.90	20230726	2.97	N	264450	500	51 억		387836	N	N	1	N	00	N
55	20230823	111010	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14690	670	2	4.78	577133160	40173	330.51	14020	14800	13900	18220	9820	14020	14366.20	3.79	0	12318	14233	14126	13993	13886	13753	14060	13820	51	4200	500	9810	10	1	10245706	1505	7.01	1.05	12	0.39	2097.00	13950.00	18650	20220902	-21.23	12050	20230726	21.91	16300	-9.88	20230131	12050	21.91	20230726	18650	-21.23	20220902	12050	21.91	20230726	2.97	N	264450	500	51 억		387836	N	N	1	N	00	N
56	20230823	101009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14180	160	2	1.14	127665010	9105	74.91	14020	14180	13900	18220	9820	14020	14021.42	3.79	0	5595	14233	14126	13993	13886	13753	14060	13820	51	4200	500	9810	10	1	10245706	1453	6.76	1.02	12	0.09	2097.00	13950.00	18650	20220902	-23.97	12050	20230726	17.68	16300	-13.01	20230131	12050	17.68	20230726	18650	-23.97	20220902	12050	17.68	20230726	2.97	N	264450	500	51 억		387836	N	N	1	N	00	N
57	20230823	091018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13940	-80	5	-0.57	2256350	161	1.32	14020	14050	13940	18220	9820	14020	14014.60	3.79	0	-83	14233	14126	13993	13886	13753	14060	13820	51	4200	500	9810	10	1	10245706	1428	6.65	1.00	12	0.00	2097.00	13950.00	18650	20220902	-25.25	12050	20230726	15.68	16300	-14.48	20230131	12050	15.68	20230726	18650	-25.25	20220902	12050	15.68	20230726	2.97	N	264450	500	51 억		387836	N	N	1	N	00	N
58	20230822	161005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14020	20	2	0.14	168564200	12045	96.93	14100	14100	13860	18200	9800	14000	13994.52	3.76	0	2441	14226	14112	14006	13892	13786	14060	13840	51	4200	500	9800	10	1	10245706	1436	6.69	1.01	12	0.12	2097.00	13950.00	18650	20220902	-24.83	12050	20230726	16.35	16300	-13.99	20230131	12050	16.35	20230726	18650	-24.83	20220902	12050	16.35	20230726	3.00	N	264450	500	51 억		385316	N	N	1	N	00	N
59	20230822	151005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14050	50	2	0.36	162051660	11581	93.19	14100	14100	13860	18200	9800	14000	13992.89	3.76	0	2370	14226	14112	14006	13892	13786	14060	13840	51	4200	500	9800	10	1	10245706	1440	6.70	1.01	12	0.11	2097.00	13950.00	18650	20220902	-24.66	12050	20230726	16.60	16300	-13.80	20230131	12050	16.60	20230726	18650	-24.66	20220902	12050	16.60	20230726	3.00	N	264450	500	51 억		385316	N	N	10	N	00	N
60	20230822	141005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14070	70	2	0.50	129310100	9253	74.46	14100	14100	13860	18200	9800	14000	13974.93	3.76	0	2528	14226	14112	14006	13892	13786	14060	13840	51	4200	500	9800	10	1	10245706	1442	6.71	1.01	12	0.09	2097.00	13950.00	18650	20220902	-24.56	12050	20230726	16.76	16300	-13.68	20230131	12050	16.76	20230726	18650	-24.56	20220902	12050	16.76	20230726	3.00	N	264450	500	51 억		385316	N	N	10	N	00	N
61	20230822	131002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14000	0	3	0.00	83991630	6019	48.43	14100	14100	13860	18200	9800	14000	13954.40	3.76	0	1975	14226	14112	14006	13892	13786	14060	13840	51	4200	500	9800	10	1	10245706	1434	6.68	1.00	12	0.06	2097.00	13950.00	18650	20220902	-24.93	12050	20230726	16.18	16300	-14.11	20230131	12050	16.18	20230726	18650	-24.93	20220902	12050	16.18	20230726	3.00	N	264450	500	51 억		385316	N	N	10	N	00	N
62	20230822	120950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13950	-50	5	-0.36	59929410	4296	34.57	14100	14100	13860	18200	9800	14000	13950.03	3.76	0	1592	14226	14112	14006	13892	13786	14060	13840	51	4200	500	9800	10	1	10245706	1429	6.65	1.00	12	0.04	2097.00	13950.00	18650	20220902	-25.20	12050	20230726	15.77	16300	-14.42	20230131	12050	15.77	20230726	18650	-25.20	20220902	12050	15.77	20230726	3.00	N	264450	500	51 억		385316	N	N	10	N	00	N
63	20230822	111002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14030	30	2	0.21	40125090	2882	23.19	14100	14100	13860	18200	9800	14000	13922.60	3.76	0	745	14226	14112	14006	13892	13786	14060	13840	51	4200	500	9800	10	1	10245706	1437	6.69	1.01	12	0.03	2097.00	13950.00	18650	20220902	-24.77	12050	20230726	16.43	16300	-13.93	20230131	12050	16.43	20230726	18650	-24.77	20220902	12050	16.43	20230726	3.00	N	264450	500	51 억		385316	N	N	10	N	00	N
64	20230822	100959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13920	-80	5	-0.57	29092180	2092	16.83	14100	14100	13860	18200	9800	14000	13906.31	3.76	0	290	14226	14112	14006	13892	13786	14060	13840	51	4200	500	9800	10	1	10245706	1426	6.64	1.00	12	0.02	2097.00	13950.00	18650	20220902	-25.36	12050	20230726	15.52	16300	-14.60	20230131	12050	15.52	20230726	18650	-25.36	20220902	12050	15.52	20230726	3.00	N	264450	500	51 억		385316	N	N	10	N	00	N
65	20230822	090959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13880	-120	5	-0.86	3578790	256	2.06	14100	14100	13880	18200	9800	14000	13979.49	3.76	0	-78	14226	14112	14006	13892	13786	14060	13840	51	4200	500	9800	10	1	10245706	1422	6.62	0.99	12	0.00	2097.00	13950.00	18650	20220902	-25.58	12050	20230726	15.19	16300	-14.85	20230131	12050	15.19	20230726	18650	-25.58	20220902	12050	15.19	20230726	3.00	N	264450	500	51 억		385316	N	N	10	N	00	N
66	20230821	160958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14000	-130	5	-0.92	173876810	12398	54.77	14120	14120	13900	18360	9900	14130	14024.59	3.77	0	-793	14536	14332	13996	13792	13456	14435	13895	51	4230	500	9890	10	1	10245706	1434	6.68	1.00	12	0.12	2097.00	13950.00	18650	20220902	-24.93	12050	20230726	16.18	16300	-14.11	20230131	12050	16.18	20230726	18650	-24.93	20220902	12050	16.18	20230726	3.01	N	264450	500	51 억		386181	N	N	10	N	00	N
67	20230821	151004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14000	-130	5	-0.92	161626100	11520	50.89	14120	14120	13950	18360	9900	14130	14030.04	3.77	0	-879	14536	14332	13996	13792	13456	14435	13895	51	4230	500	9890	10	1	10245706	1434	6.68	1.00	12	0.11	2097.00	13950.00	18650	20220902	-24.93	12050	20230726	16.18	16300	-14.11	20230131	12050	16.18	20230726	18650	-24.93	20220902	12050	16.18	20230726	3.01	N	264450	500	51 억		386181	N	N	306	N	00	N
68	20230821	141000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14040	-90	5	-0.64	118402230	8431	37.25	14120	14120	14000	18360	9900	14130	14043.68	3.77	0	255	14536	14332	13996	13792	13456	14435	13895	51	4230	500	9890	10	1	10245706	1438	6.70	1.01	12	0.08	2097.00	13950.00	18650	20220902	-24.72	12050	20230726	16.51	16300	-13.87	20230131	12050	16.51	20230726	18650	-24.72	20220902	12050	16.51	20230726	3.01	N	264450	500	51 억		386181	N	N	306	N	00	N
69	20230821	131011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14060	-70	5	-0.50	99444500	7078	31.27	14120	14120	14000	18360	9900	14130	14049.80	3.77	0	231	14536	14332	13996	13792	13456	14435	13895	51	4230	500	9890	10	1	10245706	1441	6.70	1.01	12	0.07	2097.00	13950.00	18650	20220902	-24.61	12050	20230726	16.68	16300	-13.74	20230131	12050	16.68	20230726	18650	-24.61	20220902	12050	16.68	20230726	3.01	N	264450	500	51 억		386181	N	N	306	N	00	N
70	20230821	121009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14030	-100	5	-0.71	85167170	6060	26.77	14120	14120	14000	18360	9900	14130	14053.99	3.77	0	222	14536	14332	13996	13792	13456	14435	13895	51	4230	500	9890	10	1	10245706	1437	6.69	1.01	12	0.06	2097.00	13950.00	18650	20220902	-24.77	12050	20230726	16.43	16300	-13.93	20230131	12050	16.43	20230726	18650	-24.77	20220902	12050	16.43	20230726	3.01	N	264450	500	51 억		386181	N	N	306	N	00	N
71	20230821	110959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14070	-60	5	-0.42	76980680	5478	24.20	14120	14120	14000	18360	9900	14130	14052.70	3.77	0	230	14536	14332	13996	13792	13456	14435	13895	51	4230	500	9890	10	1	10245706	1442	6.71	1.01	12	0.05	2097.00	13950.00	18650	20220902	-24.56	12050	20230726	16.76	16300	-13.68	20230131	12050	16.76	20230726	18650	-24.56	20220902	12050	16.76	20230726	3.01	N	264450	500	51 억		386181	N	N	306	N	00	N
72	20230821	100957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14030	-100	5	-0.71	39381170	2803	12.38	14120	14120	14010	18360	9900	14130	14049.65	3.77	0	40	14536	14332	13996	13792	13456	14435	13895	51	4230	500	9890	10	1	10245706	1437	6.69	1.01	12	0.03	2097.00	13950.00	18650	20220902	-24.77	12050	20230726	16.43	16300	-13.93	20230131	12050	16.43	20230726	18650	-24.77	20220902	12050	16.43	20230726	3.01	N	264450	500	51 억		386181	N	N	306	N	00	N
73	20230821	091007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14010	-120	5	-0.85	6371180	453	2.00	14120	14120	14010	18360	9900	14130	14064.42	3.77	0	-107	14536	14332	13996	13792	13456	14435	13895	51	4230	500	9890	10	1	10245706	1435	6.68	1.00	12	0.00	2097.00	13950.00	18650	20220902	-24.88	12050	20230726	16.27	16300	-14.05	20230131	12050	16.27	20230726	18650	-24.88	20220902	12050	16.27	20230726	3.01	N	264450	500	51 억		386181	N	N	306	N	00	N
74	20230818	160959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14130	170	2	1.22	317333630	22632	75.01	14030	14200	13660	18140	9780	13960	14020.96	3.69	0	7543	14593	14276	13793	13476	12993	14435	13635	51	4180	500	9770	10	1	10245706	1448	6.74	1.01	12	0.22	2097.00	13950.00	18650	20220902	-24.24	12050	20230726	17.26	16300	-13.31	20230131	12050	17.26	20230726	18650	-24.24	20220902	12050	17.26	20230726	3.01	N	264450	500	51 억		378534	N	N	306	N	00	N
75	20230818	150950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14090	130	2	0.93	294889610	21040	69.74	14030	14200	13660	18140	9780	13960	14015.67	3.69	0	7574	14593	14276	13793	13476	12993	14435	13635	51	4180	500	9770	10	1	10245706	1444	6.72	1.01	12	0.21	2097.00	13950.00	18650	20220902	-24.45	12050	20230726	16.93	16300	-13.56	20230131	12050	16.93	20230726	18650	-24.45	20220902	12050	16.93	20230726	3.01	N	264450	500	51 억		378534	N	N	6	N	00	N
76	20230818	140958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14090	130	2	0.93	264979430	18914	62.69	14030	14200	13660	18140	9780	13960	14009.70	3.69	0	6967	14593	14276	13793	13476	12993	14435	13635	51	4180	500	9770	10	1	10245706	1444	6.72	1.01	12	0.18	2097.00	13950.00	18650	20220902	-24.45	12050	20230726	16.93	16300	-13.56	20230131	12050	16.93	20230726	18650	-24.45	20220902	12050	16.93	20230726	3.01	N	264450	500	51 억		378534	N	N	6	N	00	N
77	20230818	130950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14130	170	2	1.22	246551550	17609	58.36	14030	14200	13660	18140	9780	13960	14001.45	3.69	0	6480	14593	14276	13793	13476	12993	14435	13635	51	4180	500	9770	10	1	10245706	1448	6.74	1.01	12	0.17	2097.00	13950.00	18650	20220902	-24.24	12050	20230726	17.26	16300	-13.31	20230131	12050	17.26	20230726	18650	-24.24	20220902	12050	17.26	20230726	3.01	N	264450	500	51 억		378534	N	N	6	N	00	N
78	20230818	121002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14130	170	2	1.22	209132710	14959	49.58	14030	14200	13660	18140	9780	13960	13980.39	3.69	0	6247	14593	14276	13793	13476	12993	14435	13635	51	4180	500	9770	10	1	10245706	1448	6.74	1.01	12	0.15	2097.00	13950.00	18650	20220902	-24.24	12050	20230726	17.26	16300	-13.31	20230131	12050	17.26	20230726	18650	-24.24	20220902	12050	17.26	20230726	3.01	N	264450	500	51 억		378534	N	N	6	N	00	N
79	20230818	110953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14190	230	2	1.65	180682010	12940	42.89	14030	14200	13660	18140	9780	13960	13963.06	3.69	0	5821	14593	14276	13793	13476	12993	14435	13635	51	4180	500	9770	10	1	10245706	1454	6.77	1.02	12	0.13	2097.00	13950.00	18650	20220902	-23.91	12050	20230726	17.76	16300	-12.94	20230131	12050	17.76	20230726	18650	-23.91	20220902	12050	17.76	20230726	3.01	N	264450	500	51 억		378534	N	N	6	N	00	N
80	20230818	100959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14000	40	2	0.29	85310000	6159	20.41	14030	14030	13660	18140	9780	13960	13851.27	3.69	0	2046	14593	14276	13793	13476	12993	14435	13635	51	4180	500	9770	10	1	10245706	1434	6.68	1.00	12	0.06	2097.00	13950.00	18650	20220902	-24.93	12050	20230726	16.18	16300	-14.11	20230131	12050	16.18	20230726	18650	-24.93	20220902	12050	16.18	20230726	3.01	N	264450	500	51 억		378534	N	N	6	N	00	N
81	20230818	091003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13800	-160	5	-1.15	25044740	1810	6.00	14030	14030	13800	18140	9780	13960	13836.87	3.69	0	419	14593	14276	13793	13476	12993	14435	13635	51	4180	500	9770	10	1	10245706	1414	6.58	0.99	12	0.02	2097.00	13950.00	18650	20220902	-26.01	12050	20230726	14.52	16300	-15.34	20230131	12050	14.52	20230726	18650	-26.01	20220902	12050	14.52	20230726	3.01	N	264450	500	51 억		378534	N	N	6	N	00	N
82	20230817	160958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13960	380	2	2.80	415879280	30170	124.74	13580	14110	13310	17650	9510	13580	13782.16	3.66	0	4864	14166	13872	13726	13432	13286	13800	13360	51	4070	500	9500	10	1	10245706	1430	6.66	1.00	12	0.29	2097.00	13950.00	18650	20220902	-25.15	12050	20230726	15.85	16300	-14.36	20230131	12050	15.85	20230726	18650	-25.15	20220902	12050	15.85	20230726	3.02	N	264450	500	51 억		374860	N	N	6	N	00	N
83	20230817	151005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14040	460	2	3.39	378518290	27496	113.68	13580	14110	13310	17650	9510	13580	13766.30	3.66	0	4558	14166	13872	13726	13432	13286	13800	13360	51	4070	500	9500	10	1	10245706	1438	6.70	1.01	12	0.27	2097.00	13950.00	18650	20220902	-24.72	12050	20230726	16.51	16300	-13.87	20230131	12050	16.51	20230726	18650	-24.72	20220902	12050	16.51	20230726	3.02	N	264450	500	51 억		374860	N	N	0	N	00	N
84	20230817	140956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14030	450	2	3.31	336644460	24515	101.36	13580	14110	13310	17650	9510	13580	13732.18	3.66	0	4229	14166	13872	13726	13432	13286	13800	13360	51	4070	500	9500	10	1	10245706	1437	6.69	1.01	12	0.24	2097.00	13950.00	18650	20220902	-24.77	12050	20230726	16.43	16300	-13.93	20230131	12050	16.43	20230726	18650	-24.77	20220902	12050	16.43	20230726	3.02	N	264450	500	51 억		374860	N	N	0	N	00	N
85	20230817	130953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13890	310	2	2.28	215027760	15841	65.49	13580	14020	13310	17650	9510	13580	13574.13	3.66	0	623	14166	13872	13726	13432	13286	13800	13360	51	4070	500	9500	10	1	10245706	1423	6.62	1.00	12	0.15	2097.00	13950.00	18650	20220902	-25.52	12050	20230726	15.27	16300	-14.79	20230131	12050	15.27	20230726	18650	-25.52	20220902	12050	15.27	20230726	3.02	N	264450	500	51 억		374860	N	N	0	N	00	N
86	20230817	120956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13900	320	2	2.36	189627030	14004	57.90	13580	14020	13310	17650	9510	13580	13540.92	3.66	0	560	14166	13872	13726	13432	13286	13800	13360	51	4070	500	9500	10	1	10245706	1424	6.63	1.00	12	0.14	2097.00	13950.00	18650	20220902	-25.47	12050	20230726	15.35	16300	-14.72	20230131	12050	15.35	20230726	18650	-25.47	20220902	12050	15.35	20230726	3.02	N	264450	500	51 억		374860	N	N	0	N	00	N
87	20230817	110957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13700	120	2	0.88	153175690	11371	47.01	13580	13720	13310	17650	9510	13580	13470.73	3.66	0	-433	14166	13872	13726	13432	13286	13800	13360	51	4070	500	9500	10	1	10245706	1404	6.53	0.98	12	0.11	2097.00	13950.00	18650	20220902	-26.54	12050	20230726	13.69	16300	-15.95	20230131	12050	13.69	20230726	18650	-26.54	20220902	12050	13.69	20230726	3.02	N	264450	500	51 억		374860	N	N	0	N	00	N
88	20230817	100952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13660	80	2	0.59	142627840	10598	43.82	13580	13720	13310	17650	9510	13580	13458.00	3.66	0	-444	14166	13872	13726	13432	13286	13800	13360	51	4070	500	9500	10	1	10245706	1400	6.51	0.98	12	0.10	2097.00	13950.00	18650	20220902	-26.76	12050	20230726	13.36	16300	-16.20	20230131	12050	13.36	20230726	18650	-26.76	20220902	12050	13.36	20230726	3.02	N	264450	500	51 억		374860	N	N	0	N	00	N
89	20230817	090950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13500	-80	5	-0.59	13238260	979	4.05	13580	13580	13500	17650	9510	13580	13522.23	3.66	0	241	14166	13872	13726	13432	13286	13800	13360	51	4070	500	9500	10	1	10245706	1383	6.44	0.97	12	0.01	2097.00	13950.00	18650	20220902	-27.61	12050	20230726	12.03	16300	-17.18	20230131	12050	12.03	20230726	18650	-27.61	20220902	12050	12.03	20230726	3.02	N	264450	500	51 억		374860	N	N	0	N	00	N
90	20230816	160956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13580	-480	5	-3.41	332143620	24099	42.23	13950	14020	13580	18270	9850	14060	13784.30	3.70	0	-4723	14826	14442	14156	13772	13486	14300	13630	51	4210	500	9840	10	1	10245706	1391	6.48	0.97	12	0.24	2097.00	13950.00	18650	20220902	-27.18	12050	20230726	12.70	16300	-16.69	20230131	12050	12.70	20230726	18650	-27.18	20220902	12050	12.70	20230726	3.03	N	264450	500	51 억		379583	N	N	1	N	00	N
91	20230816	150958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13750	-310	5	-2.20	287872610	20851	36.54	13950	14020	13630	18270	9850	14060	13806.18	3.70	0	-4565	14826	14442	14156	13772	13486	14300	13630	51	4210	500	9840	10	1	10245706	1409	6.56	0.99	12	0.20	2097.00	13950.00	18650	20220902	-26.27	12050	20230726	14.11	16300	-15.64	20230131	12050	14.11	20230726	18650	-26.27	20220902	12050	14.11	20230726	3.03	N	264450	500	51 억		379583	N	N	1	N	00	N
92	20230816	140956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13850	-210	5	-1.49	262890800	19039	33.36	13950	14020	13630	18270	9850	14060	13808.02	3.70	0	-4356	14826	14442	14156	13772	13486	14300	13630	51	4210	500	9840	10	1	10245706	1419	6.60	0.99	12	0.19	2097.00	13950.00	18650	20220902	-25.74	12050	20230726	14.94	16300	-15.03	20230131	12050	14.94	20230726	18650	-25.74	20220902	12050	14.94	20230726	3.03	N	264450	500	51 억		379583	N	N	1	N	00	N
93	20230816	130953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13870	-190	5	-1.35	243747430	17653	30.93	13950	14020	13630	18270	9850	14060	13807.71	3.70	0	-3961	14826	14442	14156	13772	13486	14300	13630	51	4210	500	9840	10	1	10245706	1421	6.61	0.99	12	0.17	2097.00	13950.00	18650	20220902	-25.63	12050	20230726	15.10	16300	-14.91	20230131	12050	15.10	20230726	18650	-25.63	20220902	12050	15.10	20230726	3.03	N	264450	500	51 억		379583	N	N	1	N	00	N
94	20230816	121008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13870	-190	5	-1.35	231970170	16801	29.44	13950	14020	13630	18270	9850	14060	13806.93	3.70	0	-3931	14826	14442	14156	13772	13486	14300	13630	51	4210	500	9840	10	1	10245706	1421	6.61	0.99	12	0.16	2097.00	13950.00	18650	20220902	-25.63	12050	20230726	15.10	16300	-14.91	20230131	12050	15.10	20230726	18650	-25.63	20220902	12050	15.10	20230726	3.03	N	264450	500	51 억		379583	N	N	1	N	00	N
95	20230816	111002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13930	-130	5	-0.92	192980980	13983	24.50	13950	14020	13630	18270	9850	14060	13801.11	3.70	0	-4014	14826	14442	14156	13772	13486	14300	13630	51	4210	500	9840	10	1	10245706	1427	6.64	1.00	12	0.14	2097.00	13950.00	18650	20220902	-25.31	12050	20230726	15.60	16300	-14.54	20230131	12050	15.60	20230726	18650	-25.31	20220902	12050	15.60	20230726	3.03	N	264450	500	51 억		379583	N	N	1	N	00	N
96	20230816	100957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13860	-200	5	-1.42	139981560	10169	17.82	13950	14020	13630	18270	9850	14060	13765.52	3.70	0	-3001	14826	14442	14156	13772	13486	14300	13630	51	4210	500	9840	10	1	10245706	1420	6.61	0.99	12	0.10	2097.00	13950.00	18650	20220902	-25.68	12050	20230726	15.02	16300	-14.97	20230131	12050	15.02	20230726	18650	-25.68	20220902	12050	15.02	20230726	3.03	N	264450	500	51 억		379583	N	N	1	N	00	N
97	20230816	090952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13830	-230	5	-1.64	47194310	3413	5.98	13950	14020	13800	18270	9850	14060	13827.81	3.70	0	-1163	14826	14442	14156	13772	13486	14300	13630	51	4210	500	9840	10	1	10245706	1417	6.60	0.99	12	0.03	2097.00	13950.00	18650	20220902	-25.84	12050	20230726	14.77	16300	-15.15	20230131	12050	14.77	20230726	18650	-25.84	20220902	12050	14.77	20230726	3.03	N	264450	500	51 억		379583	N	N	1	N	00	N
98	20230814	160945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14060	-230	5	-1.61	793951400	55990	53.92	14300	14540	13870	18570	10010	14290	14178.90	3.75	0	-4650	15076	14682	13906	13512	12736	14880	13710	51	4280	500	10000	10	1	10245706	1441	6.70	1.01	12	0.55	2097.00	13950.00	18650	20220902	-24.61	12050	20230726	16.68	16300	-13.74	20230131	12050	16.68	20230726	18650	-24.61	20220902	12050	16.68	20230726	3.04	N	264450	500	51 억		383900	N	N	1	N	00	N
99	20230814	150941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13940	-350	5	-2.45	721832600	50868	48.98	14300	14540	13870	18570	10010	14290	14188.77	3.75	0	-3862	15076	14682	13906	13512	12736	14880	13710	51	4280	500	10000	10	1	10245706	1428	6.65	1.00	12	0.50	2097.00	13950.00	18650	20220902	-25.25	12050	20230726	15.68	16300	-14.48	20230131	12050	15.68	20230726	18650	-25.25	20220902	12050	15.68	20230726	3.04	N	264450	500	51 억		383900	N	N	0	N	00	N
100	20230814	140944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14000	-290	5	-2.03	665835040	46845	45.11	14300	14540	13910	18570	10010	14290	14212.30	3.75	0	-4068	15076	14682	13906	13512	12736	14880	13710	51	4280	500	10000	10	1	10245706	1434	6.68	1.00	12	0.46	2097.00	13950.00	18650	20220902	-24.93	12050	20230726	16.18	16300	-14.11	20230131	12050	16.18	20230726	18650	-24.93	20220902	12050	16.18	20230726	3.04	N	264450	500	51 억		383900	N	N	0	N	00	N
101	20230814	130933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14020	-270	5	-1.89	606729390	42611	41.03	14300	14540	14000	18570	10010	14290	14237.85	3.75	0	-3123	15076	14682	13906	13512	12736	14880	13710	51	4280	500	10000	10	1	10245706	1436	6.69	1.01	12	0.42	2097.00	13950.00	18650	20220902	-24.83	12050	20230726	16.35	16300	-13.99	20230131	12050	16.35	20230726	18650	-24.83	20220902	12050	16.35	20230726	3.04	N	264450	500	51 억		383900	N	N	0	N	00	N
102	20230814	120940	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14120	-170	5	-1.19	556685950	39047	37.60	14300	14540	14010	18570	10010	14290	14256.15	3.75	0	-2497	15076	14682	13906	13512	12736	14880	13710	51	4280	500	10000	10	1	10245706	1447	6.73	1.01	12	0.38	2097.00	13950.00	18650	20220902	-24.29	12050	20230726	17.18	16300	-13.37	20230131	12050	17.18	20230726	18650	-24.29	20220902	12050	17.18	20230726	3.04	N	264450	500	51 억		383900	N	N	0	N	00	N
103	20230814	110935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14150	-140	5	-0.98	513939300	36017	34.68	14300	14540	14010	18570	10010	14290	14268.90	3.75	0	-1660	15076	14682	13906	13512	12736	14880	13710	51	4280	500	10000	10	1	10245706	1450	6.75	1.01	12	0.35	2097.00	13950.00	18650	20220902	-24.13	12050	20230726	17.43	16300	-13.19	20230131	12050	17.43	20230726	18650	-24.13	20220902	12050	17.43	20230726	3.04	N	264450	500	51 억		383900	N	N	0	N	00	N
104	20230814	100936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14180	-110	5	-0.77	408374050	28539	27.48	14300	14540	14180	18570	10010	14290	14309.87	3.75	0	-1625	15076	14682	13906	13512	12736	14880	13710	51	4280	500	10000	10	1	10245706	1453	6.76	1.02	12	0.28	2097.00	13950.00	18650	20220902	-23.97	12050	20230726	17.68	16300	-13.01	20230131	12050	17.68	20230726	18650	-23.97	20220902	12050	17.68	20230726	3.04	N	264450	500	51 억		383900	N	N	0	N	00	N
105	20230814	090934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14370	80	2	0.56	206399330	14427	13.89	14300	14430	14180	18570	10010	14290	14307.39	3.75	0	3135	15076	14682	13906	13512	12736	14880	13710	51	4280	500	10000	10	1	10245706	1472	6.85	1.03	12	0.14	2097.00	13950.00	18650	20220902	-22.95	12050	20230726	19.25	16300	-11.84	20230131	12050	19.25	20230726	18650	-22.95	20220902	12050	19.25	20230726	3.04	N	264450	500	51 억		383900	N	N	0	N	00	N
106	20230811	160934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14290	1230	2	9.42	1408179760	102066	1294.43	13200	14300	13130	16970	9150	13060	13795.31	3.62	0	12846	13313	13186	13003	12876	12693	13250	12940	51	3910	500	9140	10	1	10245706	1464	6.81	1.02	12	1.00	2097.00	13950.00	18650	20220902	-23.38	12050	20230726	18.59	16300	-12.33	20230131	12050	18.59	20230726	18650	-23.38	20220902	12050	18.59	20230726	3.05	N	264450	500	51 억		370635	N	N	0	N	00	N
107	20230811	150930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14100	1040	2	7.96	1271756170	92480	1172.86	13200	14160	13130	16970	9150	13060	13751.69	3.62	0	11247	13313	13186	13003	12876	12693	13250	12940	51	3910	500	9140	10	1	10245706	1445	6.72	1.01	12	0.90	2097.00	13950.00	18650	20220902	-24.40	12050	20230726	17.01	16300	-13.50	20230131	12050	17.01	20230726	18650	-24.40	20220902	12050	17.01	20230726	3.05	N	264450	500	51 억		370635	N	N	0	N	00	N
108	20230811	140928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13360	300	2	2.30	243159980	18227	231.16	13200	13440	13130	16970	9150	13060	13340.65	3.62	0	6482	13313	13186	13003	12876	12693	13250	12940	51	3910	500	9140	10	1	10245706	1369	6.37	0.96	12	0.18	2097.00	13950.00	18650	20220902	-28.36	12050	20230726	10.87	16300	-18.04	20230131	12050	10.87	20230726	18650	-28.36	20220902	12050	10.87	20230726	3.05	N	264450	500	51 억		370635	N	N	0	N	00	N
109	20230811	130926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13390	330	2	2.53	224964510	16867	213.91	13200	13440	13130	16970	9150	13060	13337.55	3.62	0	6490	13313	13186	13003	12876	12693	13250	12940	51	3910	500	9140	10	1	10245706	1372	6.39	0.96	12	0.16	2097.00	13950.00	18650	20220902	-28.20	12050	20230726	11.12	16300	-17.85	20230131	12050	11.12	20230726	18650	-28.20	20220902	12050	11.12	20230726	3.05	N	264450	500	51 억		370635	N	N	0	N	00	N
110	20230811	120919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13360	300	2	2.30	166795180	12521	158.80	13200	13440	13130	16970	9150	13060	13321.23	3.62	0	6517	13313	13186	13003	12876	12693	13250	12940	51	3910	500	9140	10	1	10245706	1369	6.37	0.96	12	0.12	2097.00	13950.00	18650	20220902	-28.36	12050	20230726	10.87	16300	-18.04	20230131	12050	10.87	20230726	18650	-28.36	20220902	12050	10.87	20230726	3.05	N	264450	500	51 억		370635	N	N	0	N	00	N
111	20230811	110919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13390	330	2	2.53	155078940	11645	147.69	13200	13440	13130	16970	9150	13060	13317.21	3.62	0	6519	13313	13186	13003	12876	12693	13250	12940	51	3910	500	9140	10	1	10245706	1372	6.39	0.96	12	0.11	2097.00	13950.00	18650	20220902	-28.20	12050	20230726	11.12	16300	-17.85	20230131	12050	11.12	20230726	18650	-28.20	20220902	12050	11.12	20230726	3.05	N	264450	500	51 억		370635	N	N	0	N	00	N
112	20230811	100915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13290	230	2	1.76	49966320	3782	47.96	13200	13320	13130	16970	9150	13060	13211.61	3.62	0	751	13313	13186	13003	12876	12693	13250	12940	51	3910	500	9140	10	1	10245706	1362	6.34	0.95	12	0.04	2097.00	13950.00	18650	20220902	-28.74	12050	20230726	10.29	16300	-18.47	20230131	12050	10.29	20230726	18650	-28.74	20220902	12050	10.29	20230726	3.05	N	264450	500	51 억		370635	N	N	0	N	00	N
113	20230811	090926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	120	2	0.92	15606720	1183	15.00	13200	13200	13170	16970	9150	13060	13192.49	3.62	0	-107	13313	13186	13003	12876	12693	13250	12940	51	3910	500	9140	10	1	10245706	1350	6.29	0.94	12	0.01	2097.00	13950.00	18650	20220902	-29.33	12050	20230726	9.38	16300	-19.14	20230131	12050	9.38	20230726	18650	-29.33	20220902	12050	9.38	20230726	3.05	N	264450	500	51 억		370635	N	N	0	N	00	N
114	20230810	160916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13060	140	2	1.08	102246180	7885	221.55	13000	13130	12820	16790	9050	12920	12967.05	3.61	0	181	13093	13006	12933	12846	12773	12970	12810	51	3870	500	9040	10	1	10245706	1338	6.23	0.94	12	0.08	2097.00	13950.00	18650	20220902	-29.97	12050	20230726	8.38	16300	-19.88	20230131	12050	8.38	20230726	18650	-29.97	20220902	12050	8.38	20230726	3.07	N	264450	500	51 억		370337	N	N	198	N	00	N
115	20230810	150914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	70	2	0.54	95797860	7390	207.64	13000	13130	12820	16790	9050	12920	12963.17	3.61	0	96	13093	13006	12933	12846	12773	12970	12810	51	3870	500	9040	10	1	10245706	1331	6.19	0.93	12	0.07	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.07	N	264450	500	51 억		370337	N	N	198	N	00	N
116	20230810	140915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13020	100	2	0.77	89989790	6941	195.03	13000	13130	12820	16790	9050	12920	12964.96	3.61	0	29	13093	13006	12933	12846	12773	12970	12810	51	3870	500	9040	10	1	10245706	1334	6.21	0.93	12	0.07	2097.00	13950.00	18650	20220902	-30.19	12050	20230726	8.05	16300	-20.12	20230131	12050	8.05	20230726	18650	-30.19	20220902	12050	8.05	20230726	3.07	N	264450	500	51 억		370337	N	N	198	N	00	N
117	20230810	130906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12970	50	2	0.39	77142120	5948	167.13	13000	13130	12820	16790	9050	12920	12969.42	3.61	0	23	13093	13006	12933	12846	12773	12970	12810	51	3870	500	9040	10	1	10245706	1329	6.19	0.93	12	0.06	2097.00	13950.00	18650	20220902	-30.46	12050	20230726	7.63	16300	-20.43	20230131	12050	7.63	20230726	18650	-30.46	20220902	12050	7.63	20230726	3.07	N	264450	500	51 억		370337	N	N	198	N	00	N
118	20230810	120923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13090	170	2	1.32	71033980	5478	153.92	13000	13130	12820	16790	9050	12920	12967.14	3.61	0	20	13093	13006	12933	12846	12773	12970	12810	51	3870	500	9040	10	1	10245706	1341	6.24	0.94	12	0.05	2097.00	13950.00	18650	20220902	-29.81	12050	20230726	8.63	16300	-19.69	20230131	12050	8.63	20230726	18650	-29.81	20220902	12050	8.63	20230726	3.07	N	264450	500	51 억		370337	N	N	198	N	00	N
119	20230810	110925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13060	140	2	1.08	48485430	3754	105.48	13000	13090	12820	16790	9050	12920	12915.67	3.61	0	43	13093	13006	12933	12846	12773	12970	12810	51	3870	500	9040	10	1	10245706	1338	6.23	0.94	12	0.04	2097.00	13950.00	18650	20220902	-29.97	12050	20230726	8.38	16300	-19.88	20230131	12050	8.38	20230726	18650	-29.97	20220902	12050	8.38	20230726	3.07	N	264450	500	51 억		370337	N	N	198	N	00	N
120	20230810	100919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13000	80	2	0.62	31163690	2422	68.05	13000	13000	12820	16790	9050	12920	12866.92	3.61	0	50	13093	13006	12933	12846	12773	12970	12810	51	3870	500	9040	10	1	10245706	1332	6.20	0.93	12	0.02	2097.00	13950.00	18650	20220902	-30.29	12050	20230726	7.88	16300	-20.25	20230131	12050	7.88	20230726	18650	-30.29	20220902	12050	7.88	20230726	3.07	N	264450	500	51 억		370337	N	N	198	N	00	N
121	20230810	090929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12900	-20	5	-0.15	1462580	113	3.18	13000	13000	12890	16790	9050	12920	12943.19	3.61	0	-57	13093	13006	12933	12846	12773	12970	12810	51	3870	500	9040	10	1	10245706	1322	6.15	0.92	12	0.00	2097.00	13950.00	18650	20220902	-30.83	12050	20230726	7.05	16300	-20.86	20230131	12050	7.05	20230726	18650	-30.83	20220902	12050	7.05	20230726	3.07	N	264450	500	51 억		370337	N	N	198	N	00	N
122	20230809	160916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12920	-30	5	-0.23	46068570	3559	77.88	13010	13020	12860	16830	9070	12950	12944.25	3.61	0	260	13116	13032	12936	12852	12756	12985	12805	51	3880	500	9060	10	1	10245706	1324	6.16	0.93	12	0.03	2097.00	13950.00	18650	20220902	-30.72	12050	20230726	7.22	16300	-20.74	20230131	12050	7.22	20230726	18650	-30.72	20220902	12050	7.22	20230726	3.06	N	264450	500	51 억		370077	N	N	198	N	00	N
123	20230809	150905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12960	10	2	0.08	42786890	3305	72.32	13010	13020	12860	16830	9070	12950	12946.11	3.61	0	260	13116	13032	12936	12852	12756	12985	12805	51	3880	500	9060	10	1	10245706	1328	6.18	0.93	12	0.03	2097.00	13950.00	18650	20220902	-30.51	12050	20230726	7.55	16300	-20.49	20230131	12050	7.55	20230726	18650	-30.51	20220902	12050	7.55	20230726	3.06	N	264450	500	51 억		370077	N	N	6	N	00	N
124	20230809	140902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12960	10	2	0.08	42088620	3251	71.14	13010	13020	12860	16830	9070	12950	12946.36	3.61	0	260	13116	13032	12936	12852	12756	12985	12805	51	3880	500	9060	10	1	10245706	1328	6.18	0.93	12	0.03	2097.00	13950.00	18650	20220902	-30.51	12050	20230726	7.55	16300	-20.49	20230131	12050	7.55	20230726	18650	-30.51	20220902	12050	7.55	20230726	3.06	N	264450	500	51 억		370077	N	N	6	N	00	N
125	20230809	130924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12970	20	2	0.15	38755090	2994	65.51	13010	13020	12860	16830	9070	12950	12944.25	3.61	0	263	13116	13032	12936	12852	12756	12985	12805	51	3880	500	9060	10	1	10245706	1329	6.19	0.93	12	0.03	2097.00	13950.00	18650	20220902	-30.46	12050	20230726	7.63	16300	-20.43	20230131	12050	7.63	20230726	18650	-30.46	20220902	12050	7.63	20230726	3.06	N	264450	500	51 억		370077	N	N	6	N	00	N
126	20230809	120921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12980	30	2	0.23	24092510	1858	40.66	13010	13020	12860	16830	9070	12950	12966.91	3.61	0	263	13116	13032	12936	12852	12756	12985	12805	51	3880	500	9060	10	1	10245706	1330	6.19	0.93	12	0.02	2097.00	13950.00	18650	20220902	-30.40	12050	20230726	7.72	16300	-20.37	20230131	12050	7.72	20230726	18650	-30.40	20220902	12050	7.72	20230726	3.06	N	264450	500	51 억		370077	N	N	6	N	00	N
127	20230809	110914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	40	2	0.31	18185520	1403	30.70	13010	13020	12860	16830	9070	12950	12961.88	3.61	0	178	13116	13032	12936	12852	12756	12985	12805	51	3880	500	9060	10	1	10245706	1331	6.19	0.93	12	0.01	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.06	N	264450	500	51 억		370077	N	N	6	N	00	N
128	20230809	100902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12980	30	2	0.23	9262220	716	15.67	13010	13020	12860	16830	9070	12950	12936.06	3.61	0	187	13116	13032	12936	12852	12756	12985	12805	51	3880	500	9060	10	1	10245706	1330	6.19	0.93	12	0.01	2097.00	13950.00	18650	20220902	-30.40	12050	20230726	7.72	16300	-20.37	20230131	12050	7.72	20230726	18650	-30.40	20220902	12050	7.72	20230726	3.06	N	264450	500	51 억		370077	N	N	6	N	00	N
129	20230809	090907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12950	0	3	0.00	1494210	115	2.52	13010	13020	12950	16830	9070	12950	12993.13	3.61	0	-13	13116	13032	12936	12852	12756	12985	12805	51	3880	500	9060	10	1	10245706	1327	6.18	0.93	12	0.00	2097.00	13950.00	18650	20220902	-30.56	12050	20230726	7.47	16300	-20.55	20230131	12050	7.47	20230726	18650	-30.56	20220902	12050	7.47	20230726	3.06	N	264450	500	51 억		370077	N	N	6	N	00	N
130	20230808	160924	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12950	-50	5	-0.38	57741750	4464	44.37	13010	13020	12840	16900	9100	13000	12934.98	3.62	0	-715	13240	13120	12980	12860	12720	13050	12790	51	3900	500	9100	10	1	10245706	1327	6.18	0.93	12	0.04	2097.00	13950.00	18650	20220902	-30.56	12050	20230726	7.47	16300	-20.55	20230131	12050	7.47	20230726	18650	-30.56	20220902	12050	7.47	20230726	3.05	N	264450	500	51 억		370791	N	N	6	N	00	N
131	20230808	150912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12910	-90	5	-0.69	52409110	4052	40.27	13010	13020	12840	16900	9100	13000	12934.13	3.62	0	-716	13240	13120	12980	12860	12720	13050	12790	51	3900	500	9100	10	1	10245706	1323	6.16	0.93	12	0.04	2097.00	13950.00	18650	20220902	-30.78	12050	20230726	7.14	16300	-20.80	20230131	12050	7.14	20230726	18650	-30.78	20220902	12050	7.14	20230726	3.05	N	264450	500	51 억		370791	N	N	73	N	00	N
132	20230808	140909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12920	-80	5	-0.62	31696550	2447	24.32	13010	13020	12840	16900	9100	13000	12953.23	3.62	0	-373	13240	13120	12980	12860	12720	13050	12790	51	3900	500	9100	10	1	10245706	1324	6.16	0.93	12	0.02	2097.00	13950.00	18650	20220902	-30.72	12050	20230726	7.22	16300	-20.74	20230131	12050	7.22	20230726	18650	-30.72	20220902	12050	7.22	20230726	3.05	N	264450	500	51 억		370791	N	N	73	N	00	N
133	20230808	130900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12980	-20	5	-0.15	26437830	2040	20.28	13010	13020	12840	16900	9100	13000	12959.72	3.62	0	-369	13240	13120	12980	12860	12720	13050	12790	51	3900	500	9100	10	1	10245706	1330	6.19	0.93	12	0.02	2097.00	13950.00	18650	20220902	-30.40	12050	20230726	7.72	16300	-20.37	20230131	12050	7.72	20230726	18650	-30.40	20220902	12050	7.72	20230726	3.05	N	264450	500	51 억		370791	N	N	73	N	00	N
134	20230808	120907	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12980	-20	5	-0.15	25519090	1969	19.57	13010	13020	12840	16900	9100	13000	12960.43	3.62	0	-369	13240	13120	12980	12860	12720	13050	12790	51	3900	500	9100	10	1	10245706	1330	6.19	0.93	12	0.02	2097.00	13950.00	18650	20220902	-30.40	12050	20230726	7.72	16300	-20.37	20230131	12050	7.72	20230726	18650	-30.40	20220902	12050	7.72	20230726	3.05	N	264450	500	51 억		370791	N	N	73	N	00	N
135	20230808	110856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12970	-30	5	-0.23	16932060	1305	12.97	13010	13020	12840	16900	9100	13000	12974.76	3.62	0	-364	13240	13120	12980	12860	12720	13050	12790	51	3900	500	9100	10	1	10245706	1329	6.19	0.93	12	0.01	2097.00	13950.00	18650	20220902	-30.46	12050	20230726	7.63	16300	-20.43	20230131	12050	7.63	20230726	18650	-30.46	20220902	12050	7.63	20230726	3.05	N	264450	500	51 억		370791	N	N	73	N	00	N
136	20230808	100909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	0	3	0.00	8425900	649	6.45	13010	13020	12840	16900	9100	13000	12982.90	3.62	0	-53	13240	13120	12980	12860	12720	13050	12790	51	3900	500	9100	10	1	10245706	1332	6.20	0.93	12	0.01	2097.00	13950.00	18650	20220902	-30.29	12050	20230726	7.88	16300	-20.25	20230131	12050	7.88	20230726	18650	-30.29	20220902	12050	7.88	20230726	3.05	N	264450	500	51 억		370791	N	N	73	N	00	N
137	20230808	090913	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13010	10	2	0.08	3784530	292	2.90	13010	13010	12840	16900	9100	13000	12960.72	3.62	0	34	13240	13120	12980	12860	12720	13050	12790	51	3900	500	9100	10	1	10245706	1333	6.20	0.93	12	0.00	2097.00	13950.00	18650	20220902	-30.24	12050	20230726	7.97	16300	-20.18	20230131	12050	7.97	20230726	18650	-30.24	20220902	12050	7.97	20230726	3.05	N	264450	500	51 억		370791	N	N	73	N	00	N
138	20230807	160904	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	10	2	0.08	127153380	9840	122.56	13100	13100	12840	16880	9100	12990	12922.09	3.62	0	-96	13216	13102	12986	12872	12756	13045	12815	51	3890	500	9090	10	1	10245706	1332	6.20	0.93	12	0.10	2097.00	13950.00	18650	20220902	-30.29	12050	20230726	7.88	16300	-20.25	20230131	12050	7.88	20230726	18650	-30.29	20220902	12050	7.88	20230726	3.10	N	264450	500	51 억		370887	N	N	73	N	00	N
139	20230807	150904	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12960	-30	5	-0.23	95063820	7350	91.54	13100	13100	12850	16880	9100	12990	12933.85	3.62	0	-83	13216	13102	12986	12872	12756	13045	12815	51	3890	500	9090	10	1	10245706	1328	6.18	0.93	12	0.07	2097.00	13950.00	18650	20220902	-30.51	12050	20230726	7.55	16300	-20.49	20230131	12050	7.55	20230726	18650	-30.51	20220902	12050	7.55	20230726	3.10	N	264450	500	51 억		370887	N	N	0	N	00	N
140	20230807	140909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12930	-60	5	-0.46	82358310	6367	79.30	13100	13100	12850	16880	9100	12990	12935.18	3.62	0	41	13216	13102	12986	12872	12756	13045	12815	51	3890	500	9090	10	1	10245706	1325	6.17	0.93	12	0.06	2097.00	13950.00	18650	20220902	-30.67	12050	20230726	7.30	16300	-20.67	20230131	12050	7.30	20230726	18650	-30.67	20220902	12050	7.30	20230726	3.10	N	264450	500	51 억		370887	N	N	0	N	00	N
141	20230807	130900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12990	0	3	0.00	81787820	6323	78.75	13100	13100	12850	16880	9100	12990	12934.97	3.62	0	61	13216	13102	12986	12872	12756	13045	12815	51	3890	500	9090	10	1	10245706	1331	6.19	0.93	12	0.06	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.10	N	264450	500	51 억		370887	N	N	0	N	00	N
142	20230807	120859	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12990	0	3	0.00	78816030	6093	75.89	13100	13100	12850	16880	9100	12990	12935.50	3.62	0	-87	13216	13102	12986	12872	12756	13045	12815	51	3890	500	9090	10	1	10245706	1331	6.19	0.93	12	0.06	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.10	N	264450	500	51 억		370887	N	N	0	N	00	N
143	20230807	110851	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12990	0	3	0.00	54261650	4191	52.20	13100	13100	12880	16880	9100	12990	12947.18	3.62	0	-106	13216	13102	12986	12872	12756	13045	12815	51	3890	500	9090	10	1	10245706	1331	6.19	0.93	12	0.04	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.10	N	264450	500	51 억		370887	N	N	0	N	00	N
144	20230807	100903	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12990	0	3	0.00	22513830	1736	21.62	13100	13100	12900	16880	9100	12990	12968.80	3.62	0	-116	13216	13102	12986	12872	12756	13045	12815	51	3890	500	9090	10	1	10245706	1331	6.19	0.93	12	0.02	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.10	N	264450	500	51 억		370887	N	N	0	N	00	N
145	20230807	090900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12990	0	3	0.00	2589270	199	2.48	13100	13100	12980	16880	9100	12990	13011.41	3.62	0	-119	13216	13102	12986	12872	12756	13045	12815	51	3890	500	9090	10	1	10245706	1331	6.19	0.93	12	0.00	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.10	N	264450	500	51 억		370887	N	N	0	N	00	N
146	20230804	160854	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12990	120	2	0.93	104231410	8029	101.41	13000	13100	12870	16730	9010	12870	12981.88	3.62	0	502	13116	12992	12846	12722	12576	12920	12650	51	3860	500	9000	10	1	10245706	1331	6.19	0.93	12	0.08	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.03	N	264450	500	51 억		370412	N	N	0	N	00	N
147	20230804	150853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12990	120	2	0.93	101231550	7798	98.50	13000	13100	12870	16730	9010	12870	12981.75	3.62	0	501	13116	12992	12846	12722	12576	12920	12650	51	3860	500	9000	10	1	10245706	1331	6.19	0.93	12	0.08	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.03	N	264450	500	51 억		370412	N	N	0	N	00	N
148	20230804	140906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12980	110	2	0.85	91132900	7020	88.67	13000	13100	12870	16730	9010	12870	12981.91	3.62	0	548	13116	12992	12846	12722	12576	12920	12650	51	3860	500	9000	10	1	10245706	1330	6.19	0.93	12	0.07	2097.00	13950.00	18650	20220902	-30.40	12050	20230726	7.72	16300	-20.37	20230131	12050	7.72	20230726	18650	-30.40	20220902	12050	7.72	20230726	3.03	N	264450	500	51 억		370412	N	N	0	N	00	N
149	20230804	130850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12990	120	2	0.93	87476710	6738	85.11	13000	13100	12870	16730	9010	12870	12982.61	3.62	0	548	13116	12992	12846	12722	12576	12920	12650	51	3860	500	9000	10	1	10245706	1331	6.19	0.93	12	0.07	2097.00	13950.00	18650	20220902	-30.35	12050	20230726	7.80	16300	-20.31	20230131	12050	7.80	20230726	18650	-30.35	20220902	12050	7.80	20230726	3.03	N	264450	500	51 억		370412	N	N	0	N	00	N
150	20230804	120847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	130	2	1.01	59517850	4577	57.81	13000	13100	12870	16730	9010	12870	13003.71	3.62	0	118	13116	12992	12846	12722	12576	12920	12650	51	3860	500	9000	10	1	10245706	1332	6.20	0.93	12	0.04	2097.00	13950.00	18650	20220902	-30.29	12050	20230726	7.88	16300	-20.25	20230131	12050	7.88	20230726	18650	-30.29	20220902	12050	7.88	20230726	3.03	N	264450	500	51 억		370412	N	N	0	N	00	N
151	20230804	110858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	130	2	1.01	49112060	3776	47.69	13000	13100	12870	16730	9010	12870	13006.41	3.62	0	210	13116	12992	12846	12722	12576	12920	12650	51	3860	500	9000	10	1	10245706	1332	6.20	0.93	12	0.04	2097.00	13950.00	18650	20220902	-30.29	12050	20230726	7.88	16300	-20.25	20230131	12050	7.88	20230726	18650	-30.29	20220902	12050	7.88	20230726	3.03	N	264450	500	51 억		370412	N	N	0	N	00	N
152	20230804	100842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13030	160	2	1.24	45320630	3483	43.99	13000	13100	12870	16730	9010	12870	13011.99	3.62	0	212	13116	12992	12846	12722	12576	12920	12650	51	3860	500	9000	10	1	10245706	1335	6.21	0.93	12	0.03	2097.00	13950.00	18650	20220902	-30.13	12050	20230726	8.13	16300	-20.06	20230131	12050	8.13	20230726	18650	-30.13	20220902	12050	8.13	20230726	3.03	N	264450	500	51 억		370412	N	N	0	N	00	N
153	20230804	090843	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12930	60	2	0.47	2561010	198	2.50	13000	13000	12870	16730	9010	12870	12934.72	3.62	0	-53	13116	12992	12846	12722	12576	12920	12650	51	3860	500	9000	10	1	10245706	1325	6.17	0.93	12	0.00	2097.00	13950.00	18650	20220902	-30.67	12050	20230726	7.30	16300	-20.67	20230131	12050	7.30	20230726	18650	-30.67	20220902	12050	7.30	20230726	3.03	N	264450	500	51 억		370412	N	N	0	N	00	N
154	20230803	160845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12870	-110	5	-0.85	100580830	7845	35.18	12920	12970	12700	16870	9090	12980	12821.01	3.62	0	-555	13266	13122	12916	12772	12566	13020	12670	51	3890	500	9080	10	1	10245706	1319	6.14	0.92	12	0.08	2097.00	13950.00	18650	20220902	-30.99	12050	20230726	6.80	16300	-21.04	20230131	12050	6.80	20230726	18650	-30.99	20220902	12050	6.80	20230726	3.05	N	264450	500	51 억		370966	N	N	11	N	00	N
155	20230803	150852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12870	-110	5	-0.85	99036830	7725	34.65	12920	12970	12700	16870	9090	12980	12820.30	3.62	0	-519	13266	13122	12916	12772	12566	13020	12670	51	3890	500	9080	10	1	10245706	1319	6.14	0.92	12	0.08	2097.00	13950.00	18650	20220902	-30.99	12050	20230726	6.80	16300	-21.04	20230131	12050	6.80	20230726	18650	-30.99	20220902	12050	6.80	20230726	3.05	N	264450	500	51 억		370966	N	N	11	N	00	N
156	20230803	140844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12890	-90	5	-0.69	96012740	7490	33.59	12920	12970	12700	16870	9090	12980	12818.79	3.62	0	-500	13266	13122	12916	12772	12566	13020	12670	51	3890	500	9080	10	1	10245706	1321	6.15	0.92	12	0.07	2097.00	13950.00	18650	20220902	-30.88	12050	20230726	6.97	16300	-20.92	20230131	12050	6.97	20230726	18650	-30.88	20220902	12050	6.97	20230726	3.05	N	264450	500	51 억		370966	N	N	11	N	00	N
157	20230803	130846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12830	-150	5	-1.16	84258000	6576	29.49	12920	12970	12700	16870	9090	12980	12812.96	3.62	0	-462	13266	13122	12916	12772	12566	13020	12670	51	3890	500	9080	10	1	10245706	1315	6.12	0.92	12	0.06	2097.00	13950.00	18650	20220902	-31.21	12050	20230726	6.47	16300	-21.29	20230131	12050	6.47	20230726	18650	-31.21	20220902	12050	6.47	20230726	3.05	N	264450	500	51 억		370966	N	N	11	N	00	N
158	20230803	120850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12840	-140	5	-1.08	66572760	5191	23.28	12920	12970	12710	16870	9090	12980	12824.65	3.62	0	-418	13266	13122	12916	12772	12566	13020	12670	51	3890	500	9080	10	1	10245706	1316	6.12	0.92	12	0.05	2097.00	13950.00	18650	20220902	-31.15	12050	20230726	6.56	16300	-21.23	20230131	12050	6.56	20230726	18650	-31.15	20220902	12050	6.56	20230726	3.05	N	264450	500	51 억		370966	N	N	11	N	00	N
159	20230803	110839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12710	-270	5	-2.08	65317440	5093	22.84	12920	12970	12710	16870	9090	12980	12824.94	3.62	0	-384	13266	13122	12916	12772	12566	13020	12670	51	3890	500	9080	10	1	10245706	1302	6.06	0.91	12	0.05	2097.00	13950.00	18650	20220902	-31.85	12050	20230726	5.48	16300	-22.02	20230131	12050	5.48	20230726	18650	-31.85	20220902	12050	5.48	20230726	3.05	N	264450	500	51 억		370966	N	N	11	N	00	N
160	20230803	100838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12880	-100	5	-0.77	39236660	3053	13.69	12920	12970	12720	16870	9090	12980	12851.84	3.62	0	-126	13266	13122	12916	12772	12566	13020	12670	51	3890	500	9080	10	1	10245706	1320	6.14	0.92	12	0.03	2097.00	13950.00	18650	20220902	-30.94	12050	20230726	6.89	16300	-20.98	20230131	12050	6.89	20230726	18650	-30.94	20220902	12050	6.89	20230726	3.05	N	264450	500	51 억		370966	N	N	11	N	00	N
161	20230803	090840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12970	-10	5	-0.08	2403370	186	0.83	12920	12970	12720	16870	9090	12980	12921.34	3.62	0	-69	13266	13122	12916	12772	12566	13020	12670	51	3890	500	9080	10	1	10245706	1329	6.19	0.93	12	0.00	2097.00	13950.00	18650	20220902	-30.46	12050	20230726	7.63	16300	-20.43	20230131	12050	7.63	20230726	18650	-30.46	20220902	12050	7.63	20230726	3.05	N	264450	500	51 억		370966	N	N	11	N	00	N
162	20230802	160845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12980	-80	5	-0.61	285686560	22173	140.22	13060	13060	12710	16970	9150	13060	12884.43	3.64	0	-1762	13246	13152	13106	13012	12966	13130	12990	51	3910	500	9140	10	1	10245706	1330	6.19	0.93	12	0.22	2097.00	13950.00	18650	20220902	-30.40	12050	20230726	7.72	16300	-20.37	20230131	12050	7.72	20230726	18650	-30.40	20220902	12050	7.72	20230726	3.02	N	264450	500	51 억		372728	N	N	11	N	00	N
163	20230802	150856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12810	-250	5	-1.91	243704490	18911	119.59	13060	13060	12710	16970	9150	13060	12886.92	3.64	0	-1819	13246	13152	13106	13012	12966	13130	12990	51	3910	500	9140	10	1	10245706	1312	6.11	0.92	12	0.18	2097.00	13950.00	18650	20220902	-31.31	12050	20230726	6.31	16300	-21.41	20230131	12050	6.31	20230726	18650	-31.31	20220902	12050	6.31	20230726	3.02	N	264450	500	51 억		372728	N	N	125	N	00	N
164	20230802	140845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12720	-340	5	-2.60	189249560	14646	92.62	13060	13060	12710	16970	9150	13060	12921.59	3.64	0	-2119	13246	13152	13106	13012	12966	13130	12990	51	3910	500	9140	10	1	10245706	1303	6.07	0.91	12	0.14	2097.00	13950.00	18650	20220902	-31.80	12050	20230726	5.56	16300	-21.96	20230131	12050	5.56	20230726	18650	-31.80	20220902	12050	5.56	20230726	3.02	N	264450	500	51 억		372728	N	N	125	N	00	N
165	20230802	130840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12860	-200	5	-1.53	147106550	11349	71.77	13060	13060	12820	16970	9150	13060	12962.07	3.64	0	-1439	13246	13152	13106	13012	12966	13130	12990	51	3910	500	9140	10	1	10245706	1318	6.13	0.92	12	0.11	2097.00	13950.00	18650	20220902	-31.05	12050	20230726	6.72	16300	-21.10	20230131	12050	6.72	20230726	18650	-31.05	20220902	12050	6.72	20230726	3.02	N	264450	500	51 억		372728	N	N	125	N	00	N
166	20230802	120835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12830	-230	5	-1.76	135393960	10437	66.00	13060	13060	12830	16970	9150	13060	12972.50	3.64	0	-1439	13246	13152	13106	13012	12966	13130	12990	51	3910	500	9140	10	1	10245706	1315	6.12	0.92	12	0.10	2097.00	13950.00	18650	20220902	-31.21	12050	20230726	6.47	16300	-21.29	20230131	12050	6.47	20230726	18650	-31.21	20220902	12050	6.47	20230726	3.02	N	264450	500	51 억		372728	N	N	125	N	00	N
167	20230802	110837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12970	-90	5	-0.69	103380410	7958	50.33	13060	13060	12900	16970	9150	13060	12990.75	3.64	0	97	13246	13152	13106	13012	12966	13130	12990	51	3910	500	9140	10	1	10245706	1329	6.19	0.93	12	0.08	2097.00	13950.00	18650	20220902	-30.46	12050	20230726	7.63	16300	-20.43	20230131	12050	7.63	20230726	18650	-30.46	20220902	12050	7.63	20230726	3.02	N	264450	500	51 억		372728	N	N	125	N	00	N
168	20230802	100839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13020	-40	5	-0.31	46681450	3594	22.73	13060	13060	12900	16970	9150	13060	12988.72	3.64	0	159	13246	13152	13106	13012	12966	13130	12990	51	3910	500	9140	10	1	10245706	1334	6.21	0.93	12	0.04	2097.00	13950.00	18650	20220902	-30.19	12050	20230726	8.05	16300	-20.12	20230131	12050	8.05	20230726	18650	-30.19	20220902	12050	8.05	20230726	3.02	N	264450	500	51 억		372728	N	N	125	N	00	N
169	20230802	090838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12910	-150	5	-1.15	11518670	889	5.62	13060	13060	12900	16970	9150	13060	12956.88	3.64	0	259	13246	13152	13106	13012	12966	13130	12990	51	3910	500	9140	10	1	10245706	1323	6.16	0.93	12	0.01	2097.00	13950.00	18650	20220902	-30.78	12050	20230726	7.14	16300	-20.80	20230131	12050	7.14	20230726	18650	-30.78	20220902	12050	7.14	20230726	3.02	N	264450	500	51 억		372728	N	N	125	N	00	N
170	20230801	160838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13060	-60	5	-0.46	204672120	15590	158.60	13200	13200	13060	17050	9190	13120	13128.51	3.65	0	-1470	13506	13312	13196	13002	12886	13255	12945	51	3930	500	9180	10	1	10245706	1338	6.23	0.94	12	0.15	2097.00	13950.00	18650	20220902	-29.97	12050	20230726	8.38	16300	-19.88	20230131	12050	8.38	20230726	18650	-29.97	20220902	12050	8.38	20230726	3.00	N	264450	500	51 억		374198	N	N	105	N	00	N
171	20230801	150833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13090	-30	5	-0.23	195458550	14885	151.42	13200	13200	13070	17050	9190	13120	13131.24	3.65	0	-1470	13506	13312	13196	13002	12886	13255	12945	51	3930	500	9180	10	1	10245706	1341	6.24	0.94	12	0.15	2097.00	13950.00	18650	20220902	-29.81	12050	20230726	8.63	16300	-19.69	20230131	12050	8.63	20230726	18650	-29.81	20220902	12050	8.63	20230726	3.00	N	264450	500	51 억		374198	N	N	0	N	00	N
172	20230801	140850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13160	40	2	0.30	133174640	10133	103.08	13200	13200	13090	17050	9190	13120	13142.67	3.65	0	-1035	13506	13312	13196	13002	12886	13255	12945	51	3930	500	9180	10	1	10245706	1348	6.28	0.94	12	0.10	2097.00	13950.00	18650	20220902	-29.44	12050	20230726	9.21	16300	-19.26	20230131	12050	9.21	20230726	18650	-29.44	20220902	12050	9.21	20230726	3.00	N	264450	500	51 억		374198	N	N	0	N	00	N
173	20230801	130830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13140	20	2	0.15	68272510	5191	52.81	13200	13200	13100	17050	9190	13120	13152.09	3.65	0	-691	13506	13312	13196	13002	12886	13255	12945	51	3930	500	9180	10	1	10245706	1346	6.27	0.94	12	0.05	2097.00	13950.00	18650	20220902	-29.54	12050	20230726	9.05	16300	-19.39	20230131	12050	9.05	20230726	18650	-29.54	20220902	12050	9.05	20230726	3.00	N	264450	500	51 억		374198	N	N	0	N	00	N
174	20230801	120831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13150	30	2	0.23	64186750	4880	49.64	13200	13200	13100	17050	9190	13120	13153.02	3.65	0	-689	13506	13312	13196	13002	12886	13255	12945	51	3930	500	9180	10	1	10245706	1347	6.27	0.94	12	0.05	2097.00	13950.00	18650	20220902	-29.49	12050	20230726	9.13	16300	-19.33	20230131	12050	9.13	20230726	18650	-29.49	20220902	12050	9.13	20230726	3.00	N	264450	500	51 억		374198	N	N	0	N	00	N
175	20230801	110828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13200	80	2	0.61	36036970	2737	27.84	13200	13200	13120	17050	9190	13120	13166.59	3.65	0	16	13506	13312	13196	13002	12886	13255	12945	51	3930	500	9180	10	1	10245706	1352	6.29	0.95	12	0.03	2097.00	13950.00	18650	20220902	-29.22	12050	20230726	9.54	16300	-19.02	20230131	12050	9.54	20230726	18650	-29.22	20220902	12050	9.54	20230726	3.00	N	264450	500	51 억		374198	N	N	0	N	00	N
176	20230801	100833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13170	50	2	0.38	19180420	1458	14.83	13200	13200	13120	17050	9190	13120	13155.29	3.65	0	-91	13506	13312	13196	13002	12886	13255	12945	51	3930	500	9180	10	1	10245706	1349	6.28	0.94	12	0.01	2097.00	13950.00	18650	20220902	-29.38	12050	20230726	9.29	16300	-19.20	20230131	12050	9.29	20230726	18650	-29.38	20220902	12050	9.29	20230726	3.00	N	264450	500	51 억		374198	N	N	0	N	00	N
177	20230801	090825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13130	10	2	0.08	3882100	295	3.00	13200	13200	13120	17050	9190	13120	13159.66	3.65	0	-150	13506	13312	13196	13002	12886	13255	12945	51	3930	500	9180	10	1	10245706	1345	6.26	0.94	12	0.00	2097.00	13950.00	18650	20220902	-29.60	12050	20230726	8.96	16300	-19.45	20230131	12050	8.96	20230726	18650	-29.60	20220902	12050	8.96	20230726	3.00	N	264450	500	51 억		374198	N	N	0	N	00	N