KissMeData/143160/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160833	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26300	300	2	1.15	2437098150	93252	44.27	25750	26700	25550	33800	18200	26000	26134.36	2.18	0	2079	30033	28016	26883	24866	23733	27450	24300	54	7800	500	18720	50	1	10716390	2818	23.17	1.42	12	0.87	1135.00	18542.00	31650	20230919	-16.90	17000	20230726	54.71	31650	-16.90	20230919	17000	54.71	20230726	31650	-16.90	20230919	17000	54.71	20230726	3.23	N	143160	500	53 억		233683	N	N	0	N	00	N
3	20230927	150841	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26600	600	2	2.31	2264735050	86720	41.17	25750	26700	25550	33800	18200	26000	26115.50	2.18	0	1300	30033	28016	26883	24866	23733	27450	24300	54	7800	500	18720	50	1	10716390	2851	23.44	1.43	12	0.81	1135.00	18542.00	31650	20230919	-15.96	17000	20230726	56.47	31650	-15.96	20230919	17000	56.47	20230726	31650	-15.96	20230919	17000	56.47	20230726	3.23	N	143160	500	53 억		233683	N	N	0	N	00	N
4	20230927	140842	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26200	200	2	0.77	1881726450	72303	34.33	25750	26650	25550	33800	18200	26000	26025.57	2.18	0	5287	30033	28016	26883	24866	23733	27450	24300	54	7800	500	18720	50	1	10716390	2808	23.08	1.41	12	0.67	1135.00	18542.00	31650	20230919	-17.22	17000	20230726	54.12	31650	-17.22	20230919	17000	54.12	20230726	31650	-17.22	20230919	17000	54.12	20230726	3.23	N	143160	500	53 억		233683	N	N	0	N	00	N
5	20230927	130829	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26000	0	3	0.00	1688280100	64921	30.82	25750	26650	25550	33800	18200	26000	26005.15	2.18	0	8119	30033	28016	26883	24866	23733	27450	24300	54	7800	500	18720	50	1	10716390	2786	22.91	1.40	12	0.61	1135.00	18542.00	31650	20230919	-17.85	17000	20230726	52.94	31650	-17.85	20230919	17000	52.94	20230726	31650	-17.85	20230919	17000	52.94	20230726	3.23	N	143160	500	53 억		233683	N	N	0	N	00	N
6	20230927	120830	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25800	-200	5	-0.77	1589577050	61099	29.01	25750	26650	25550	33800	18200	26000	26016.42	2.18	0	7867	30033	28016	26883	24866	23733	27450	24300	54	7800	500	18720	50	1	10716390	2765	22.73	1.39	12	0.57	1135.00	18542.00	31650	20230919	-18.48	17000	20230726	51.76	31650	-18.48	20230919	17000	51.76	20230726	31650	-18.48	20230919	17000	51.76	20230726	3.23	N	143160	500	53 억		233683	N	N	0	N	00	N
7	20230927	110839	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26100	100	2	0.38	1303785850	50077	23.78	25750	26650	25550	33800	18200	26000	26035.63	2.18	0	7256	30033	28016	26883	24866	23733	27450	24300	54	7800	500	18720	50	1	10716390	2797	23.00	1.41	12	0.47	1135.00	18542.00	31650	20230919	-17.54	17000	20230726	53.53	31650	-17.54	20230919	17000	53.53	20230726	31650	-17.54	20230919	17000	53.53	20230726	3.23	N	143160	500	53 억		233683	N	N	0	N	00	N
8	20230927	100832	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25850	-150	5	-0.58	837653700	32080	15.23	25750	26650	25750	33800	18200	26000	26111.42	2.18	0	4280	30033	28016	26883	24866	23733	27450	24300	54	7800	500	18720	50	1	10716390	2770	22.78	1.39	12	0.30	1135.00	18542.00	31650	20230919	-18.33	17000	20230726	52.06	31650	-18.33	20230919	17000	52.06	20230726	31650	-18.33	20230919	17000	52.06	20230726	3.23	N	143160	500	53 억		233683	N	N	0	N	00	N
9	20230927	090846	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26500	500	2	1.92	313528400	11940	5.67	25750	26650	25750	33800	18200	26000	26258.81	2.18	0	3980	30033	28016	26883	24866	23733	27450	24300	54	7800	500	18720	50	1	10716390	2840	23.35	1.43	12	0.11	1135.00	18542.00	31650	20230919	-16.27	17000	20230726	55.88	31650	-16.27	20230919	17000	55.88	20230726	31650	-16.27	20230919	17000	55.88	20230726	3.23	N	143160	500	53 억		233683	N	N	0	N	00	N
10	20230926	160830	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26000	-1450	5	-5.28	5600409000	209026	97.68	27400	28900	25750	35650	19250	27450	26797.25	1.63	0	55837	31716	29582	28416	26282	25116	29000	25700	54	8200	500	19760	50	1	10716390	2786	22.91	1.40	12	1.95	1135.00	18542.00	31650	20230919	-17.85	17000	20230726	52.94	31650	-17.85	20230919	17000	52.94	20230726	31650	-17.85	20230919	17000	52.94	20230726	3.17	N	143160	500	53 억		174983	N	N	0	N	00	N
11	20230926	150831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26200	-1250	5	-4.55	5289398800	197103	92.11	27400	28900	25750	35650	19250	27450	26835.69	1.63	0	53071	31716	29582	28416	26282	25116	29000	25700	54	8200	500	19760	50	1	10716390	2808	23.08	1.41	12	1.84	1135.00	18542.00	31650	20230919	-17.22	17000	20230726	54.12	31650	-17.22	20230919	17000	54.12	20230726	31650	-17.22	20230919	17000	54.12	20230726	3.17	N	143160	500	53 억		174983	N	N	0	N	00	N
12	20230926	140824	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26000	-1450	5	-5.28	4256418100	157474	73.59	27400	28900	26000	35650	19250	27450	27029.33	1.63	0	49648	31716	29582	28416	26282	25116	29000	25700	54	8200	500	19760	50	1	10716390	2786	22.91	1.40	12	1.47	1135.00	18542.00	31650	20230919	-17.85	17000	20230726	52.94	31650	-17.85	20230919	17000	52.94	20230726	31650	-17.85	20230919	17000	52.94	20230726	3.17	N	143160	500	53 억		174983	N	N	0	N	00	N
13	20230926	130828	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26500	-950	5	-3.46	2661150850	96938	45.30	27400	28900	26450	35650	19250	27450	27452.09	1.63	0	29510	31716	29582	28416	26282	25116	29000	25700	54	8200	500	19760	50	1	10716390	2840	23.35	1.43	12	0.90	1135.00	18542.00	31650	20230919	-16.27	17000	20230726	55.88	31650	-16.27	20230919	17000	55.88	20230726	31650	-16.27	20230919	17000	55.88	20230726	3.17	N	143160	500	53 억		174983	N	N	0	N	00	N
14	20230926	120833	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27350	-100	5	-0.36	1537944350	54987	25.70	27400	28900	27100	35650	19250	27450	27969.28	1.63	0	12211	31716	29582	28416	26282	25116	29000	25700	54	8200	500	19760	50	1	10716390	2931	24.10	1.48	12	0.51	1135.00	18542.00	31650	20230919	-13.59	17000	20230726	60.88	31650	-13.59	20230919	17000	60.88	20230726	31650	-13.59	20230919	17000	60.88	20230726	3.17	N	143160	500	53 억		174983	N	N	0	N	00	N
15	20230926	110830	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27450	0	3	0.00	1388907200	49540	23.15	27400	28900	27100	35650	19250	27450	28036.14	1.63	0	12560	31716	29582	28416	26282	25116	29000	25700	54	8200	500	19760	50	1	10716390	2942	24.19	1.48	12	0.46	1135.00	18542.00	31650	20230919	-13.27	17000	20230726	61.47	31650	-13.27	20230919	17000	61.47	20230726	31650	-13.27	20230919	17000	61.47	20230726	3.17	N	143160	500	53 억		174983	N	N	0	N	00	N
16	20230926	100829	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27900	450	2	1.64	1101162350	39040	18.24	27400	28900	27400	35650	19250	27450	28206.10	1.63	0	8835	31716	29582	28416	26282	25116	29000	25700	54	8200	500	19760	50	1	10716390	2990	24.58	1.50	12	0.36	1135.00	18542.00	31650	20230919	-11.85	17000	20230726	64.12	31650	-11.85	20230919	17000	64.12	20230726	31650	-11.85	20230919	17000	64.12	20230726	3.17	N	143160	500	53 억		174983	N	N	0	N	00	N
17	20230926	090831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28600	1150	2	4.19	407025350	14507	6.78	27400	28750	27400	35650	19250	27450	28057.38	1.63	0	5689	31716	29582	28416	26282	25116	29000	25700	54	8200	500	19760	50	1	10716390	3065	25.20	1.54	12	0.14	1135.00	18542.00	31650	20230919	-9.64	17000	20230726	68.24	31650	-9.64	20230919	17000	68.24	20230726	31650	-9.64	20230919	17000	68.24	20230726	3.17	N	143160	500	53 억		174983	N	N	0	N	00	N
18	20230925	160830	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27450	-1750	5	-5.99	6016607700	210019	120.87	29450	30550	27250	37950	20450	29200	28658.46	1.70	0	-7421	31566	30382	28966	27782	26366	30975	28375	54	8750	500	21020	50	1	10716390	2942	24.19	1.48	12	1.96	1135.00	18542.00	31650	20230919	-13.27	17000	20230726	61.47	31650	-13.27	20230919	17000	61.47	20230726	31650	-13.27	20230919	17000	61.47	20230726	3.20	N	143160	500	53 억		182457	N	N	0	N	00	N
19	20230925	150832	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27500	-1700	5	-5.82	5516909600	191807	110.39	29450	30550	27400	37950	20450	29200	28762.22	1.70	0	-12177	31566	30382	28966	27782	26366	30975	28375	54	8750	500	21020	50	1	10716390	2947	24.23	1.48	12	1.79	1135.00	18542.00	31650	20230919	-13.11	17000	20230726	61.76	31650	-13.11	20230919	17000	61.76	20230726	31650	-13.11	20230919	17000	61.76	20230726	3.20	N	143160	500	53 억		182457	N	N	0	N	00	N
20	20230925	140819	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27800	-1400	5	-4.79	5151341100	178642	102.81	29450	30550	27400	37950	20450	29200	28835.58	1.70	0	-12397	31566	30382	28966	27782	26366	30975	28375	54	8750	500	21020	50	1	10716390	2979	24.49	1.50	12	1.67	1135.00	18542.00	31650	20230919	-12.16	17000	20230726	63.53	31650	-12.16	20230919	17000	63.53	20230726	31650	-12.16	20230919	17000	63.53	20230726	3.20	N	143160	500	53 억		182457	N	N	0	N	00	N
21	20230925	130823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28150	-1050	5	-3.60	4919620400	170360	98.05	29450	30550	27400	37950	20450	29200	28877.30	1.70	0	-10608	31566	30382	28966	27782	26366	30975	28375	54	8750	500	21020	50	1	10716390	3017	24.80	1.52	12	1.59	1135.00	18542.00	31650	20230919	-11.06	17000	20230726	65.59	31650	-11.06	20230919	17000	65.59	20230726	31650	-11.06	20230919	17000	65.59	20230726	3.20	N	143160	500	53 억		182457	N	N	0	N	00	N
22	20230925	120828	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28300	-900	5	-3.08	4728226800	163594	94.15	29450	30550	27400	37950	20450	29200	28901.73	1.70	0	-6742	31566	30382	28966	27782	26366	30975	28375	54	8750	500	21020	50	1	10716390	3033	24.93	1.53	12	1.53	1135.00	18542.00	31650	20230919	-10.58	17000	20230726	66.47	31650	-10.58	20230919	17000	66.47	20230726	31650	-10.58	20230919	17000	66.47	20230726	3.20	N	143160	500	53 억		182457	N	N	0	N	00	N
23	20230925	110823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27950	-1250	5	-4.28	4400999500	151975	87.47	29450	30550	27400	37950	20450	29200	28958.29	1.70	0	-3023	31566	30382	28966	27782	26366	30975	28375	54	8750	500	21020	50	1	10716390	2995	24.63	1.51	12	1.42	1135.00	18542.00	31650	20230919	-11.69	17000	20230726	64.41	31650	-11.69	20230919	17000	64.41	20230726	31650	-11.69	20230919	17000	64.41	20230726	3.20	N	143160	500	53 억		182457	N	N	0	N	00	N
24	20230925	100827	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27900	-1300	5	-4.45	3460683900	118044	67.94	29450	30550	27800	37950	20450	29200	29317.16	1.70	0	-10487	31566	30382	28966	27782	26366	30975	28375	54	8750	500	21020	50	1	10716390	2990	24.58	1.50	12	1.10	1135.00	18542.00	31650	20230919	-11.85	17000	20230726	64.12	31650	-11.85	20230919	17000	64.12	20230726	31650	-11.85	20230919	17000	64.12	20230726	3.20	N	143160	500	53 억		182457	N	N	0	N	00	N
25	20230925	090823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29850	650	2	2.23	1452177200	48248	27.77	29450	30550	29400	37950	20450	29200	30103.05	1.70	0	-4282	31566	30382	28966	27782	26366	30975	28375	54	8750	500	21020	50	1	10716390	3199	26.30	1.61	12	0.45	1135.00	18542.00	31650	20230919	-5.69	17000	20230726	75.59	31650	-5.69	20230919	17000	75.59	20230726	31650	-5.69	20230919	17000	75.59	20230726	3.20	N	143160	500	53 억		182457	N	N	0	N	00	N
26	20230922	160854	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29200	-100	5	-0.34	4994227850	172313	78.41	28350	30150	27550	38050	20550	29300	28982.61	1.74	0	-3514	31400	30350	29400	28350	27400	30875	28875	54	8750	500	21090	50	1	10716390	3129	25.73	1.57	12	1.61	1135.00	18542.00	31650	20230919	-7.74	17000	20230726	71.76	31650	-7.74	20230919	17000	71.76	20230726	31650	-7.74	20230919	17000	71.76	20230726	3.47	N	143160	500	53 억		186047	N	N	0	N	00	N
27	20230922	150848	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28850	-450	5	-1.54	4466861300	154129	70.14	28350	30150	27550	38050	20550	29300	28981.32	1.74	0	-7834	31400	30350	29400	28350	27400	30875	28875	54	8750	500	21090	50	1	10716390	3092	25.42	1.56	12	1.44	1135.00	18542.00	31650	20230919	-8.85	17000	20230726	69.71	31650	-8.85	20230919	17000	69.71	20230726	31650	-8.85	20230919	17000	69.71	20230726	3.47	N	143160	500	53 억		186047	N	N	0	N	00	N
28	20230922	140848	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28700	-600	5	-2.05	3509997650	120894	55.02	28350	30150	27550	38050	20550	29300	29033.68	1.74	0	-12070	31400	30350	29400	28350	27400	30875	28875	54	8750	500	21090	50	1	10716390	3076	25.29	1.55	12	1.13	1135.00	18542.00	31650	20230919	-9.32	17000	20230726	68.82	31650	-9.32	20230919	17000	68.82	20230726	31650	-9.32	20230919	17000	68.82	20230726	3.47	N	143160	500	53 억		186047	N	N	0	N	00	N
29	20230922	130756	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29900	600	2	2.05	2990993850	103143	46.94	28350	30150	27550	38050	20550	29300	28998.52	1.74	0	-10890	31400	30350	29400	28350	27400	30875	28875	54	8750	500	21090	50	1	10716390	3204	26.34	1.61	12	0.96	1135.00	18542.00	31650	20230919	-5.53	17000	20230726	75.88	31650	-5.53	20230919	17000	75.88	20230726	31650	-5.53	20230919	17000	75.88	20230726	3.47	N	143160	500	53 억		186047	N	N	0	N	00	N
30	20230922	120753	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29400	100	2	0.34	2110934450	73674	33.53	28350	29650	27550	38050	20550	29300	28652.37	1.74	0	-1370	31400	30350	29400	28350	27400	30875	28875	54	8750	500	21090	50	1	10716390	3151	25.90	1.59	12	0.69	1135.00	18542.00	31650	20230919	-7.11	17000	20230726	72.94	31650	-7.11	20230919	17000	72.94	20230726	31650	-7.11	20230919	17000	72.94	20230726	3.47	N	143160	500	53 억		186047	N	N	0	N	00	N
31	20230922	110750	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28500	-800	5	-2.73	1682328850	58910	26.81	28350	29350	27550	38050	20550	29300	28557.61	1.74	0	-435	31400	30350	29400	28350	27400	30875	28875	54	8750	500	21090	50	1	10716390	3054	25.11	1.54	12	0.55	1135.00	18542.00	31650	20230919	-9.95	17000	20230726	67.65	31650	-9.95	20230919	17000	67.65	20230726	31650	-9.95	20230919	17000	67.65	20230726	3.47	N	143160	500	53 억		186047	N	N	0	N	00	N
32	20230922	100750	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28750	-550	5	-1.88	1345484350	47162	21.46	28350	29350	27550	38050	20550	29300	28528.99	1.74	0	2033	31400	30350	29400	28350	27400	30875	28875	54	8750	500	21090	50	1	10716390	3081	25.33	1.55	12	0.44	1135.00	18542.00	31650	20230919	-9.16	17000	20230726	69.12	31650	-9.16	20230919	17000	69.12	20230726	31650	-9.16	20230919	17000	69.12	20230726	3.47	N	143160	500	53 억		186047	N	N	0	N	00	N
33	20230922	090747	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28400	-900	5	-3.07	525845700	18743	8.53	28350	28550	27550	38050	20550	29300	28055.58	1.74	0	975	31400	30350	29400	28350	27400	30875	28875	54	8750	500	21090	50	1	10716390	3043	25.02	1.53	12	0.17	1135.00	18542.00	31650	20230919	-10.27	17000	20230726	67.06	31650	-10.27	20230919	17000	67.06	20230726	31650	-10.27	20230919	17000	67.06	20230726	3.47	N	143160	500	53 억		186047	N	N	0	N	00	N
34	20230921	160753	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29300	400	2	1.38	6293325100	212810	61.63	28850	30450	28450	37550	20250	28900	29572.73	1.93	0	-23874	31466	30182	29166	27882	26866	30825	28525	54	8650	500	20800	50	1	10716390	3140	25.81	1.58	12	1.99	1135.00	18542.00	31650	20230919	-7.42	17000	20230726	72.35	31650	-7.42	20230919	17000	72.35	20230726	31650	-7.42	20230919	17000	72.35	20230726	3.23	N	143160	500	53 억		207168	N	N	0	N	00	N
35	20230921	150742	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29550	650	2	2.25	5956565850	201365	58.31	28850	30450	28450	37550	20250	28900	29580.95	1.93	0	-24859	31466	30182	29166	27882	26866	30825	28525	54	8650	500	20800	50	1	10716390	3167	26.04	1.59	12	1.88	1135.00	18542.00	31650	20230919	-6.64	17000	20230726	73.82	31650	-6.64	20230919	17000	73.82	20230726	31650	-6.64	20230919	17000	73.82	20230726	3.23	N	143160	500	53 억		207168	N	N	0	N	00	N
36	20230921	140749	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29550	650	2	2.25	5440576200	183825	53.23	28850	30450	28450	37550	20250	28900	29596.51	1.93	0	-21500	31466	30182	29166	27882	26866	30825	28525	54	8650	500	20800	50	1	10716390	3167	26.04	1.59	12	1.72	1135.00	18542.00	31650	20230919	-6.64	17000	20230726	73.82	31650	-6.64	20230919	17000	73.82	20230726	31650	-6.64	20230919	17000	73.82	20230726	3.23	N	143160	500	53 억		207168	N	N	0	N	00	N
37	20230921	130742	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29450	550	2	1.90	5003192450	168939	48.92	28850	30450	28450	37550	20250	28900	29615.39	1.93	0	-22310	31466	30182	29166	27882	26866	30825	28525	54	8650	500	20800	50	1	10716390	3156	25.95	1.59	12	1.58	1135.00	18542.00	31650	20230919	-6.95	17000	20230726	73.24	31650	-6.95	20230919	17000	73.24	20230726	31650	-6.95	20230919	17000	73.24	20230726	3.23	N	143160	500	53 억		207168	N	N	0	N	00	N
38	20230921	120735	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	30000	1100	2	3.81	4222528150	142740	41.34	28850	30450	28450	37550	20250	28900	29581.96	1.93	0	-20408	31466	30182	29166	27882	26866	30825	28525	54	8650	500	20800	50	1	10716390	3215	26.43	1.62	12	1.33	1135.00	18542.00	31650	20230919	-5.21	17000	20230726	76.47	31650	-5.21	20230919	17000	76.47	20230726	31650	-5.21	20230919	17000	76.47	20230726	3.23	N	143160	500	53 억		207168	N	N	0	N	00	N
39	20230921	110754	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	30000	1100	2	3.81	3231577700	109811	31.80	28850	30300	28450	37550	20250	28900	29428.55	1.93	0	-10063	31466	30182	29166	27882	26866	30825	28525	54	8650	500	20800	50	1	10716390	3215	26.43	1.62	12	1.02	1135.00	18542.00	31650	20230919	-5.21	17000	20230726	76.47	31650	-5.21	20230919	17000	76.47	20230726	31650	-5.21	20230919	17000	76.47	20230726	3.23	N	143160	500	53 억		207168	N	N	0	N	00	N
40	20230921	100739	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29700	800	2	2.77	1678192900	57429	16.63	28850	29800	28450	37550	20250	28900	29222.06	1.93	0	-8749	31466	30182	29166	27882	26866	30825	28525	54	8650	500	20800	50	1	10716390	3183	26.17	1.60	12	0.54	1135.00	18542.00	31650	20230919	-6.16	17000	20230726	74.71	31650	-6.16	20230919	17000	74.71	20230726	31650	-6.16	20230919	17000	74.71	20230726	3.23	N	143160	500	53 억		207168	N	N	0	N	00	N
41	20230921	090745	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28900	0	3	0.00	378170750	13214	3.83	28850	28900	28450	37550	20250	28900	28618.90	1.93	0	-881	31466	30182	29166	27882	26866	30825	28525	54	8650	500	20800	50	1	10716390	3097	25.46	1.56	12	0.12	1135.00	18542.00	31650	20230919	-8.69	17000	20230726	70.00	31650	-8.69	20230919	17000	70.00	20230726	31650	-8.69	20230919	17000	70.00	20230726	3.23	N	143160	500	53 억		207168	N	N	0	N	00	N
42	20230920	160747	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28900	-1000	5	-3.34	10051822700	343801	25.41	28400	30450	28150	38850	20950	29900	29237.34	2.08	0	-23103	34700	32300	29250	26850	23800	33500	28050	54	8950	500	21520	50	1	10716390	3097	25.46	1.56	12	3.21	1135.00	18542.00	31650	20230919	-8.69	17000	20230726	70.00	31650	-8.69	20230919	17000	70.00	20230726	31650	-8.69	20230919	17000	70.00	20230726	3.43	N	143160	500	53 억		223376	N	N	0	N	00	N
43	20230920	150728	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29550	-350	5	-1.17	9315280300	318669	23.55	28400	30450	28150	38850	20950	29900	29231.61	2.08	0	-9462	34700	32300	29250	26850	23800	33500	28050	54	8950	500	21520	50	1	10716390	3167	26.04	1.59	12	2.97	1135.00	18542.00	31650	20230919	-6.64	17000	20230726	73.82	31650	-6.64	20230919	17000	73.82	20230726	31650	-6.64	20230919	17000	73.82	20230726	3.43	N	143160	500	53 억		223376	N	N	0	N	00	N
44	20230920	140739	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28650	-1250	5	-4.18	8289297600	283243	20.93	28400	30450	28150	38850	20950	29900	29265.44	2.08	0	1855	34700	32300	29250	26850	23800	33500	28050	54	8950	500	21520	50	1	10716390	3070	25.24	1.55	12	2.64	1135.00	18542.00	31650	20230919	-9.48	17000	20230726	68.53	31650	-9.48	20230919	17000	68.53	20230726	31650	-9.48	20230919	17000	68.53	20230726	3.43	N	143160	500	53 억		223376	N	N	0	N	00	N
45	20230920	130734	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28950	-950	5	-3.18	7543416300	257307	19.02	28400	30450	28150	38850	20950	29900	29316.55	2.08	0	-6104	34700	32300	29250	26850	23800	33500	28050	54	8950	500	21520	50	1	10716390	3102	25.51	1.56	12	2.40	1135.00	18542.00	31650	20230919	-8.53	17000	20230726	70.29	31650	-8.53	20230919	17000	70.29	20230726	31650	-8.53	20230919	17000	70.29	20230726	3.43	N	143160	500	53 억		223376	N	N	0	N	00	N
46	20230920	120732	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29100	-800	5	-2.68	7191970850	245241	18.13	28400	30450	28150	38850	20950	29900	29325.89	2.08	0	-722	34700	32300	29250	26850	23800	33500	28050	54	8950	500	21520	50	1	10716390	3118	25.64	1.57	12	2.29	1135.00	18542.00	31650	20230919	-8.06	17000	20230726	71.18	31650	-8.06	20230919	17000	71.18	20230726	31650	-8.06	20230919	17000	71.18	20230726	3.43	N	143160	500	53 억		223376	N	N	0	N	00	N
47	20230920	110740	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29450	-450	5	-1.51	6715667300	228875	16.92	28400	30450	28150	38850	20950	29900	29341.81	2.08	0	2799	34700	32300	29250	26850	23800	33500	28050	54	8950	500	21520	50	1	10716390	3156	25.95	1.59	12	2.14	1135.00	18542.00	31650	20230919	-6.95	17000	20230726	73.24	31650	-6.95	20230919	17000	73.24	20230726	31650	-6.95	20230919	17000	73.24	20230726	3.43	N	143160	500	53 억		223376	N	N	0	N	00	N
48	20230920	100724	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	28950	-950	5	-3.18	5477819250	185911	13.74	28400	30450	28150	38850	20950	29900	29464.49	2.08	0	-9196	34700	32300	29250	26850	23800	33500	28050	54	8950	500	21520	50	1	10716390	3102	25.51	1.56	12	1.73	1135.00	18542.00	31650	20230919	-8.53	17000	20230726	70.29	31650	-8.53	20230919	17000	70.29	20230726	31650	-8.53	20230919	17000	70.29	20230726	3.43	N	143160	500	53 억		223376	N	N	0	N	00	N
49	20230920	090734	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	29600	-300	5	-1.00	2332131950	80011	5.91	28400	30200	28150	38850	20950	29900	29146.63	2.08	0	-17026	34700	32300	29250	26850	23800	33500	28050	54	8950	500	21520	50	1	10716390	3172	26.08	1.60	12	0.75	1135.00	18542.00	31650	20230919	-6.48	17000	20230726	74.12	31650	-6.48	20230919	17000	74.12	20230726	31650	-6.48	20230919	17000	74.12	20230726	3.43	N	143160	500	53 억		223376	N	N	0	N	00	N
50	20230919	160730	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	29900	4250	2	16.57	39938413950	1346141	405.89	26250	31650	26200	33300	18000	25650	29668.51	1.38	0	84857	29050	27350	26250	24550	23450	26800	24000	54	7650	500	18460	50	1	10716390	3204	26.34	1.61	12	12.56	1135.00	18542.00	31650	20230919	-5.53	17000	20230726	75.88	31650	-5.53	20230919	17000	75.88	20230726	31650	-5.53	20230919	17000	75.88	20230726	3.28	N	143160	500	53 억		148170	N	N	0	N	00	N
51	20230919	150733	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	30200	4550	2	17.74	38793064700	1308040	394.40	26250	31650	26200	33300	18000	25650	29657.40	1.38	0	81909	29050	27350	26250	24550	23450	26800	24000	54	7650	500	18460	50	1	10716390	3236	26.61	1.63	12	12.21	1135.00	18542.00	31650	20230919	-4.58	17000	20230726	77.65	31650	-4.58	20230919	17000	77.65	20230726	31650	-4.58	20230919	17000	77.65	20230726	3.28	N	143160	500	53 억		148170	N	N	0	N	00	N
52	20230919	140732	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	30200	4550	2	17.74	36619914000	1236243	372.75	26250	31650	26200	33300	18000	25650	29621.94	1.38	0	80182	29050	27350	26250	24550	23450	26800	24000	54	7650	500	18460	50	1	10716390	3236	26.61	1.63	12	11.54	1135.00	18542.00	31650	20230919	-4.58	17000	20230726	77.65	31650	-4.58	20230919	17000	77.65	20230726	31650	-4.58	20230919	17000	77.65	20230726	3.28	N	143160	500	53 억		148170	N	N	0	N	00	N
53	20230919	130718	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	30000	4350	2	16.96	32884640500	1113547	335.76	26250	31650	26200	33300	18000	25650	29531.44	1.38	0	76120	29050	27350	26250	24550	23450	26800	24000	54	7650	500	18460	50	1	10716390	3215	26.43	1.62	12	10.39	1135.00	18542.00	31650	20230919	-5.21	17000	20230726	76.47	31650	-5.21	20230919	17000	76.47	20230726	31650	-5.21	20230919	17000	76.47	20230726	3.28	N	143160	500	53 억		148170	N	N	0	N	00	N
54	20230919	120736	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	30700	5050	2	19.69	28509387400	969320	292.27	26250	31650	26200	33300	18000	25650	29411.74	1.38	0	49464	29050	27350	26250	24550	23450	26800	24000	54	7650	500	18460	50	1	10716390	3290	27.05	1.66	12	9.05	1135.00	18542.00	31650	20230919	-3.00	17000	20230726	80.59	31650	-3.00	20230919	17000	80.59	20230726	31650	-3.00	20230919	17000	80.59	20230726	3.28	N	143160	500	53 억		148170	N	N	0	N	00	N
55	20230919	110738	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	29400	3750	2	14.62	16938478350	591589	178.38	26250	30400	26200	33300	18000	25650	28632.18	1.38	0	39493	29050	27350	26250	24550	23450	26800	24000	54	7650	500	18460	50	1	10716390	3151	25.90	1.59	12	5.52	1135.00	18542.00	30400	20230919	-3.29	17000	20230726	72.94	30400	-3.29	20230919	17000	72.94	20230726	30400	-3.29	20230919	17000	72.94	20230726	3.28	N	143160	500	53 억		148170	N	N	0	N	00	N
56	20230919	100731	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27750	2100	2	8.19	5267603700	192446	58.03	26250	27800	26200	33300	18000	25650	27371.86	1.38	0	26828	29050	27350	26250	24550	23450	26800	24000	54	7650	500	18460	50	1	10716390	2974	24.45	1.50	12	1.80	1135.00	18542.00	27950	20230918	-0.72	17000	20230726	63.24	27950	-0.72	20230918	17000	63.24	20230726	27950	-0.72	20230918	17000	63.24	20230726	3.28	N	143160	500	53 억		148170	N	N	0	N	00	N
57	20230919	090728	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	27100	1450	2	5.65	885831800	33108	9.98	26250	27100	26200	33300	18000	25650	26755.86	1.38	0	3911	29050	27350	26250	24550	23450	26800	24000	54	7650	500	18460	50	1	10716390	2904	23.88	1.46	12	0.31	1135.00	18542.00	27950	20230918	-3.04	17000	20230726	59.41	27950	-3.04	20230918	17000	59.41	20230726	27950	-3.04	20230918	17000	59.41	20230726	3.28	N	143160	500	53 억		148170	N	N	0	N	00	N
58	20230918	160731	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	25650	-400	5	-1.54	8719385600	331177	191.73	26950	27950	25150	33850	18250	26050	26329.76	1.73	0	-37407	27083	26566	25683	25166	24283	26825	25425	54	7800	500	18750	50	1	10716390	2749	22.60	1.38	12	3.09	1135.00	18542.00	27950	20230918	-8.23	17000	20230726	50.88	27950	-8.23	20230918	17000	50.88	20230726	27950	-8.23	20230918	17000	50.88	20230726	3.30	N	143160	500	53 억		185625	N	N	0	N	00	N
59	20230918	150728	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	26050	0	3	0.00	8462832350	321270	186.00	26950	27950	25150	33850	18250	26050	26341.81	1.73	0	-36832	27083	26566	25683	25166	24283	26825	25425	54	7800	500	18750	50	1	10716390	2792	22.95	1.40	12	3.00	1135.00	18542.00	27950	20230918	-6.80	17000	20230726	53.24	27950	-6.80	20230918	17000	53.24	20230726	27950	-6.80	20230918	17000	53.24	20230726	3.30	N	143160	500	53 억		185625	N	N	0	N	00	N
60	20230918	140748	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	26000	-50	5	-0.19	7986445300	302861	175.34	26950	27950	25150	33850	18250	26050	26370.00	1.73	0	-36001	27083	26566	25683	25166	24283	26825	25425	54	7800	500	18750	50	1	10716390	2786	22.91	1.40	12	2.83	1135.00	18542.00	27950	20230918	-6.98	17000	20230726	52.94	27950	-6.98	20230918	17000	52.94	20230726	27950	-6.98	20230918	17000	52.94	20230726	3.30	N	143160	500	53 억		185625	N	N	0	N	00	N
61	20230918	130730	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	25800	-250	5	-0.96	7668475800	290647	168.27	26950	27950	25150	33850	18250	26050	26384.16	1.73	0	-35958	27083	26566	25683	25166	24283	26825	25425	54	7800	500	18750	50	1	10716390	2765	22.73	1.39	12	2.71	1135.00	18542.00	27950	20230918	-7.69	17000	20230726	51.76	27950	-7.69	20230918	17000	51.76	20230726	27950	-7.69	20230918	17000	51.76	20230726	3.30	N	143160	500	53 억		185625	N	N	0	N	00	N
62	20230918	120732	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	26000	-50	5	-0.19	7519532900	284888	164.93	26950	27950	25150	33850	18250	26050	26394.70	1.73	0	-34671	27083	26566	25683	25166	24283	26825	25425	54	7800	500	18750	50	1	10716390	2786	22.91	1.40	12	2.66	1135.00	18542.00	27950	20230918	-6.98	17000	20230726	52.94	27950	-6.98	20230918	17000	52.94	20230726	27950	-6.98	20230918	17000	52.94	20230726	3.30	N	143160	500	53 억		185625	N	N	0	N	00	N
63	20230918	110722	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	25800	-250	5	-0.96	7046816650	266835	154.48	26950	27950	25150	33850	18250	26050	26408.89	1.73	0	-32759	27083	26566	25683	25166	24283	26825	25425	54	7800	500	18750	50	1	10716390	2765	22.73	1.39	12	2.49	1135.00	18542.00	27950	20230918	-7.69	17000	20230726	51.76	27950	-7.69	20230918	17000	51.76	20230726	27950	-7.69	20230918	17000	51.76	20230726	3.30	N	143160	500	53 억		185625	N	N	0	N	00	N
64	20230918	100718	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	25550	-500	5	-1.92	6750583200	255328	147.82	26950	27950	25150	33850	18250	26050	26438.87	1.73	0	-31435	27083	26566	25683	25166	24283	26825	25425	54	7800	500	18750	50	1	10716390	2738	22.51	1.38	12	2.38	1135.00	18542.00	27950	20230918	-8.59	17000	20230726	50.29	27950	-8.59	20230918	17000	50.29	20230726	27950	-8.59	20230918	17000	50.29	20230726	3.30	N	143160	500	53 억		185625	N	N	0	N	00	N
65	20230918	090721	55	40.00	KOSDAQ	신고가	통신장비	N	N	N	Y	40	N	25650	-400	5	-1.54	4844459350	180768	104.65	26950	27950	25300	33850	18250	26050	26799.32	1.73	0	-24494	27083	26566	25683	25166	24283	26825	25425	54	7800	500	18750	50	1	10716390	2749	22.60	1.38	12	1.69	1135.00	18542.00	27950	20230918	-8.23	17000	20230726	50.88	27950	-8.23	20230918	17000	50.88	20230726	27950	-8.23	20230918	17000	50.88	20230726	3.30	N	143160	500	53 억		185625	N	N	0	N	00	N
66	20230915	160726	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26050	750	2	2.96	4423691900	172328	204.74	25500	26200	24800	32850	17750	25300	25668.39	1.80	0	-5942	25933	25616	24983	24666	24033	25775	24825	54	7550	500	18210	50	1	10716390	2792	22.95	1.40	12	1.61	1135.00	18542.00	27250	20230407	-4.40	17000	20230726	53.24	27250	-4.40	20230407	17000	53.24	20230726	27250	-4.40	20230407	17000	53.24	20230726	3.19	N	143160	500	53 억		192534	N	N	0	N	00	N
67	20230915	150726	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	26100	800	2	3.16	4088898300	159489	189.48	25500	26200	24800	32850	17750	25300	25637.49	1.80	0	-3854	25933	25616	24983	24666	24033	25775	24825	54	7550	500	18210	50	1	10716390	2797	23.00	1.41	12	1.49	1135.00	18542.00	27250	20230407	-4.22	17000	20230726	53.53	27250	-4.22	20230407	17000	53.53	20230726	27250	-4.22	20230407	17000	53.53	20230726	3.19	N	143160	500	53 억		192534	N	N	0	N	00	N
68	20230915	140725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25400	100	2	0.40	1635553450	64628	76.78	25500	25600	24800	32850	17750	25300	25307.20	1.80	0	-6335	25933	25616	24983	24666	24033	25775	24825	54	7550	500	18210	50	1	10716390	2722	22.38	1.37	12	0.60	1135.00	18542.00	27250	20230407	-6.79	17000	20230726	49.41	27250	-6.79	20230407	17000	49.41	20230726	27250	-6.79	20230407	17000	49.41	20230726	3.19	N	143160	500	53 억		192534	N	N	0	N	00	N
69	20230915	130719	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25350	50	2	0.20	1486313250	58744	69.79	25500	25600	24800	32850	17750	25300	25301.53	1.80	0	-5426	25933	25616	24983	24666	24033	25775	24825	54	7550	500	18210	50	1	10716390	2717	22.33	1.37	12	0.55	1135.00	18542.00	27250	20230407	-6.97	17000	20230726	49.12	27250	-6.97	20230407	17000	49.12	20230726	27250	-6.97	20230407	17000	49.12	20230726	3.19	N	143160	500	53 억		192534	N	N	0	N	00	N
70	20230915	120727	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25350	50	2	0.20	1378626850	54502	64.75	25500	25600	24800	32850	17750	25300	25294.98	1.80	0	-4965	25933	25616	24983	24666	24033	25775	24825	54	7550	500	18210	50	1	10716390	2717	22.33	1.37	12	0.51	1135.00	18542.00	27250	20230407	-6.97	17000	20230726	49.12	27250	-6.97	20230407	17000	49.12	20230726	27250	-6.97	20230407	17000	49.12	20230726	3.19	N	143160	500	53 억		192534	N	N	0	N	00	N
71	20230915	110733	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25300	0	3	0.00	922968350	36590	43.47	25500	25500	24800	32850	17750	25300	25224.61	1.80	0	-4331	25933	25616	24983	24666	24033	25775	24825	54	7550	500	18210	50	1	10716390	2711	22.29	1.36	12	0.34	1135.00	18542.00	27250	20230407	-7.16	17000	20230726	48.82	27250	-7.16	20230407	17000	48.82	20230726	27250	-7.16	20230407	17000	48.82	20230726	3.19	N	143160	500	53 억		192534	N	N	0	N	00	N
72	20230915	100730	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25150	-150	5	-0.59	557969000	22190	26.36	25500	25500	24800	32850	17750	25300	25145.07	1.80	0	-6998	25933	25616	24983	24666	24033	25775	24825	54	7550	500	18210	50	1	10716390	2695	22.16	1.36	12	0.21	1135.00	18542.00	27250	20230407	-7.71	17000	20230726	47.94	27250	-7.71	20230407	17000	47.94	20230726	27250	-7.71	20230407	17000	47.94	20230726	3.19	N	143160	500	53 억		192534	N	N	0	N	00	N
73	20230915	090720	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25000	-300	5	-1.19	251231950	9950	11.82	25500	25500	24800	32850	17750	25300	25249.44	1.80	0	-4504	25933	25616	24983	24666	24033	25775	24825	54	7550	500	18210	50	1	10716390	2679	22.03	1.35	12	0.09	1135.00	18542.00	27250	20230407	-8.26	17000	20230726	47.06	27250	-8.26	20230407	17000	47.06	20230726	27250	-8.26	20230407	17000	47.06	20230726	3.19	N	143160	500	53 억		192534	N	N	0	N	00	N
74	20230914	160729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25300	1150	2	4.76	2085620050	83864	56.04	24550	25300	24350	31350	16950	24150	24867.31	1.77	0	3282	25683	24916	24033	23266	22383	24475	22825	54	7200	500	17380	50	1	10716390	2711	22.29	1.36	12	0.78	1135.00	18542.00	27250	20230407	-7.16	17000	20230726	48.82	27250	-7.16	20230407	17000	48.82	20230726	27250	-7.16	20230407	17000	48.82	20230726	2.90	N	143160	500	53 억		189258	N	N	0	N	00	N
75	20230914	150708	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25150	1000	2	4.14	1721924100	69451	46.41	24550	25200	24350	31350	16950	24150	24793.37	1.77	0	2454	25683	24916	24033	23266	22383	24475	22825	54	7200	500	17380	50	1	10716390	2695	22.16	1.36	12	0.65	1135.00	18542.00	27250	20230407	-7.71	17000	20230726	47.94	27250	-7.71	20230407	17000	47.94	20230726	27250	-7.71	20230407	17000	47.94	20230726	2.90	N	143160	500	53 억		189258	N	N	0	N	00	N
76	20230914	140721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24900	750	2	3.11	1539745100	62152	41.53	24550	25200	24350	31350	16950	24150	24773.86	1.77	0	2400	25683	24916	24033	23266	22383	24475	22825	54	7200	500	17380	50	1	10716390	2668	21.94	1.34	12	0.58	1135.00	18542.00	27250	20230407	-8.62	17000	20230726	46.47	27250	-8.62	20230407	17000	46.47	20230726	27250	-8.62	20230407	17000	46.47	20230726	2.90	N	143160	500	53 억		189258	N	N	0	N	00	N
77	20230914	130706	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25100	950	2	3.93	1410294600	56961	38.06	24550	25200	24350	31350	16950	24150	24758.95	1.77	0	3047	25683	24916	24033	23266	22383	24475	22825	54	7200	500	17380	50	1	10716390	2690	22.11	1.35	12	0.53	1135.00	18542.00	27250	20230407	-7.89	17000	20230726	47.65	27250	-7.89	20230407	17000	47.65	20230726	27250	-7.89	20230407	17000	47.65	20230726	2.90	N	143160	500	53 억		189258	N	N	0	N	00	N
78	20230914	120716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24900	750	2	3.11	1110440150	44982	30.06	24550	24900	24350	31350	16950	24150	24686.32	1.77	0	1259	25683	24916	24033	23266	22383	24475	22825	54	7200	500	17380	50	1	10716390	2668	21.94	1.34	12	0.42	1135.00	18542.00	27250	20230407	-8.62	17000	20230726	46.47	27250	-8.62	20230407	17000	46.47	20230726	27250	-8.62	20230407	17000	46.47	20230726	2.90	N	143160	500	53 억		189258	N	N	0	N	00	N
79	20230914	110709	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24850	700	2	2.90	972217200	39415	26.34	24550	24900	24350	31350	16950	24150	24666.17	1.77	0	1231	25683	24916	24033	23266	22383	24475	22825	54	7200	500	17380	50	1	10716390	2663	21.89	1.34	12	0.37	1135.00	18542.00	27250	20230407	-8.81	17000	20230726	46.18	27250	-8.81	20230407	17000	46.18	20230726	27250	-8.81	20230407	17000	46.18	20230726	2.90	N	143160	500	53 억		189258	N	N	0	N	00	N
80	20230914	100704	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24700	550	2	2.28	639899550	25971	17.35	24550	24900	24350	31350	16950	24150	24639.00	1.77	0	-5257	25683	24916	24033	23266	22383	24475	22825	54	7200	500	17380	50	1	10716390	2647	21.76	1.33	12	0.24	1135.00	18542.00	27250	20230407	-9.36	17000	20230726	45.29	27250	-9.36	20230407	17000	45.29	20230726	27250	-9.36	20230407	17000	45.29	20230726	2.90	N	143160	500	53 억		189258	N	N	0	N	00	N
81	20230914	090717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24450	300	2	1.24	207538300	8426	5.63	24550	24900	24400	31350	16950	24150	24630.70	1.77	0	-3326	25683	24916	24033	23266	22383	24475	22825	54	7200	500	17380	50	1	10716390	2620	21.54	1.32	12	0.08	1135.00	18542.00	27250	20230407	-10.28	17000	20230726	43.82	27250	-10.28	20230407	17000	43.82	20230726	27250	-10.28	20230407	17000	43.82	20230726	2.90	N	143160	500	53 억		189258	N	N	0	N	00	N
82	20230913	160721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24150	-900	5	-3.59	3578242700	149396	68.14	24750	24800	23150	32550	17550	25050	23951.22	1.96	0	-20383	25816	25432	25016	24632	24216	25625	24825	54	7500	500	18030	50	1	10716390	2588	21.28	1.30	12	1.39	1135.00	18542.00	27250	20230407	-11.38	17000	20230726	42.06	27250	-11.38	20230407	17000	42.06	20230726	27250	-11.38	20230407	17000	42.06	20230726	2.86	N	143160	500	53 억		209635	N	N	0	N	00	N
83	20230913	150715	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24100	-950	5	-3.79	3293957750	137604	62.76	24750	24800	23150	32550	17550	25050	23937.92	1.96	0	-23624	25816	25432	25016	24632	24216	25625	24825	54	7500	500	18030	50	1	10716390	2583	21.23	1.30	12	1.28	1135.00	18542.00	27250	20230407	-11.56	17000	20230726	41.76	27250	-11.56	20230407	17000	41.76	20230726	27250	-11.56	20230407	17000	41.76	20230726	2.86	N	143160	500	53 억		209635	N	N	0	N	00	N
84	20230913	140721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24650	-400	5	-1.60	2923687550	122380	55.82	24750	24800	23150	32550	17550	25050	23890.20	1.96	0	-22460	25816	25432	25016	24632	24216	25625	24825	54	7500	500	18030	50	1	10716390	2642	21.72	1.33	12	1.14	1135.00	18542.00	27250	20230407	-9.54	17000	20230726	45.00	27250	-9.54	20230407	17000	45.00	20230726	27250	-9.54	20230407	17000	45.00	20230726	2.86	N	143160	500	53 억		209635	N	N	0	N	00	N
85	20230913	130659	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23600	-1450	5	-5.79	2197391050	92386	42.14	24750	24800	23150	32550	17550	25050	23784.84	1.96	0	-25211	25816	25432	25016	24632	24216	25625	24825	54	7500	500	18030	50	1	10716390	2529	20.79	1.27	12	0.86	1135.00	18542.00	27250	20230407	-13.39	17000	20230726	38.82	27250	-13.39	20230407	17000	38.82	20230726	27250	-13.39	20230407	17000	38.82	20230726	2.86	N	143160	500	53 억		209635	N	N	0	N	00	N
86	20230913	120717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23800	-1250	5	-4.99	2093620050	87998	40.13	24750	24800	23150	32550	17550	25050	23791.62	1.96	0	-23303	25816	25432	25016	24632	24216	25625	24825	54	7500	500	18030	50	1	10716390	2551	20.97	1.28	12	0.82	1135.00	18542.00	27250	20230407	-12.66	17000	20230726	40.00	27250	-12.66	20230407	17000	40.00	20230726	27250	-12.66	20230407	17000	40.00	20230726	2.86	N	143160	500	53 억		209635	N	N	0	N	00	N
87	20230913	110717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23200	-1850	5	-7.39	1834825300	77005	35.12	24750	24800	23150	32550	17550	25050	23827.29	1.96	0	-19435	25816	25432	25016	24632	24216	25625	24825	54	7500	500	18030	50	1	10716390	2486	20.44	1.25	12	0.72	1135.00	18542.00	27250	20230407	-14.86	17000	20230726	36.47	27250	-14.86	20230407	17000	36.47	20230726	27250	-14.86	20230407	17000	36.47	20230726	2.86	N	143160	500	53 억		209635	N	N	0	N	00	N
88	20230913	100710	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23800	-1250	5	-4.99	877298600	36213	16.52	24750	24800	23800	32550	17550	25050	24225.98	1.96	0	-13161	25816	25432	25016	24632	24216	25625	24825	54	7500	500	18030	50	1	10716390	2551	20.97	1.28	12	0.34	1135.00	18542.00	27250	20230407	-12.66	17000	20230726	40.00	27250	-12.66	20230407	17000	40.00	20230726	27250	-12.66	20230407	17000	40.00	20230726	2.86	N	143160	500	53 억		209635	N	N	0	N	00	N
89	20230913	090703	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24600	-450	5	-1.80	127583300	5174	2.36	24750	24800	24500	32550	17550	25050	24658.24	1.96	0	-2873	25816	25432	25016	24632	24216	25625	24825	54	7500	500	18030	50	1	10716390	2636	21.67	1.33	12	0.05	1135.00	18542.00	27250	20230407	-9.72	17000	20230726	44.71	27250	-9.72	20230407	17000	44.71	20230726	27250	-9.72	20230407	17000	44.71	20230726	2.86	N	143160	500	53 억		209635	N	N	0	N	00	N
90	20230912	160659	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25050	1150	2	4.81	5454378900	218753	658.62	24850	25400	24600	31050	16750	23900	24935.37	1.87	0	8193	24500	24200	23800	23500	23100	24350	23650	54	7150	500	17200	50	1	10716390	2684	22.07	1.35	12	2.04	1135.00	18542.00	27250	20230407	-8.07	17000	20230726	47.35	27250	-8.07	20230407	17000	47.35	20230726	27250	-8.07	20230407	17000	47.35	20230726	2.79	N	143160	500	53 억		200303	N	N	0	N	00	N
91	20230912	150708	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24950	1050	2	4.39	5286144950	212010	638.32	24850	25400	24600	31050	16750	23900	24934.93	1.87	0	7915	24500	24200	23800	23500	23100	24350	23650	54	7150	500	17200	50	1	10716390	2674	21.98	1.35	12	1.98	1135.00	18542.00	27250	20230407	-8.44	17000	20230726	46.76	27250	-8.44	20230407	17000	46.76	20230726	27250	-8.44	20230407	17000	46.76	20230726	2.79	N	143160	500	53 억		200303	N	N	0	N	00	N
92	20230912	140705	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24750	850	2	3.56	4582031200	183698	553.07	24850	25400	24600	31050	16750	23900	24944.99	1.87	0	8623	24500	24200	23800	23500	23100	24350	23650	54	7150	500	17200	50	1	10716390	2652	21.81	1.33	12	1.71	1135.00	18542.00	27250	20230407	-9.17	17000	20230726	45.59	27250	-9.17	20230407	17000	45.59	20230726	27250	-9.17	20230407	17000	45.59	20230726	2.79	N	143160	500	53 억		200303	N	N	0	N	00	N
93	20230912	130658	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24850	950	2	3.97	4059676600	162750	490.00	24850	25400	24600	31050	16750	23900	24946.18	1.87	0	8136	24500	24200	23800	23500	23100	24350	23650	54	7150	500	17200	50	1	10716390	2663	21.89	1.34	12	1.52	1135.00	18542.00	27250	20230407	-8.81	17000	20230726	46.18	27250	-8.81	20230407	17000	46.18	20230726	27250	-8.81	20230407	17000	46.18	20230726	2.79	N	143160	500	53 억		200303	N	N	0	N	00	N
94	20230912	120655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24800	900	2	3.77	3692620700	148050	445.75	24850	25400	24600	31050	16750	23900	24943.83	1.87	0	7319	24500	24200	23800	23500	23100	24350	23650	54	7150	500	17200	50	1	10716390	2658	21.85	1.34	12	1.38	1135.00	18542.00	27250	20230407	-8.99	17000	20230726	45.88	27250	-8.99	20230407	17000	45.88	20230726	27250	-8.99	20230407	17000	45.88	20230726	2.79	N	143160	500	53 억		200303	N	N	0	N	00	N
95	20230912	110702	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24700	800	2	3.35	3299213750	132142	397.85	24850	25400	24600	31050	16750	23900	24969.61	1.87	0	8836	24500	24200	23800	23500	23100	24350	23650	54	7150	500	17200	50	1	10716390	2647	21.76	1.33	12	1.23	1135.00	18542.00	27250	20230407	-9.36	17000	20230726	45.29	27250	-9.36	20230407	17000	45.29	20230726	27250	-9.36	20230407	17000	45.29	20230726	2.79	N	143160	500	53 억		200303	N	N	0	N	00	N
96	20230912	100656	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24800	900	2	3.77	2618956350	104861	315.71	24850	25400	24650	31050	16750	23900	24978.59	1.87	0	6633	24500	24200	23800	23500	23100	24350	23650	54	7150	500	17200	50	1	10716390	2658	21.85	1.34	12	0.98	1135.00	18542.00	27250	20230407	-8.99	17000	20230726	45.88	27250	-8.99	20230407	17000	45.88	20230726	27250	-8.99	20230407	17000	45.88	20230726	2.79	N	143160	500	53 억		200303	N	N	0	N	00	N
97	20230912	090712	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24700	800	2	3.35	1244070850	49818	149.99	24850	25400	24700	31050	16750	23900	24978.81	1.87	0	-6795	24500	24200	23800	23500	23100	24350	23650	54	7150	500	17200	50	1	10716390	2647	21.76	1.33	12	0.46	1135.00	18542.00	27250	20230407	-9.36	17000	20230726	45.29	27250	-9.36	20230407	17000	45.29	20230726	27250	-9.36	20230407	17000	45.29	20230726	2.79	N	143160	500	53 억		200303	N	N	0	N	00	N
98	20230911	160655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23900	-50	5	-0.21	781418900	32828	61.62	23850	24100	23400	31100	16800	23950	23803.17	1.89	0	-2300	24816	24382	23666	23232	22516	24600	23450	54	7150	500	17240	50	1	10716390	2561	21.06	1.29	12	0.31	1135.00	18542.00	27250	20230407	-12.29	17000	20230726	40.59	27250	-12.29	20230407	17000	40.59	20230726	27250	-12.29	20230407	17000	40.59	20230726	2.61	N	143160	500	53 억		202596	N	N	0	N	00	N
99	20230911	150701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23900	-50	5	-0.21	743930350	31258	58.67	23850	24100	23400	31100	16800	23950	23799.44	1.89	0	-1817	24816	24382	23666	23232	22516	24600	23450	54	7150	500	17240	50	1	10716390	2561	21.06	1.29	12	0.29	1135.00	18542.00	27250	20230407	-12.29	17000	20230726	40.59	27250	-12.29	20230407	17000	40.59	20230726	27250	-12.29	20230407	17000	40.59	20230726	2.61	N	143160	500	53 억		202596	N	N	0	N	00	N
100	20230911	140711	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23900	-50	5	-0.21	492100650	20610	38.69	23850	24100	23600	31100	16800	23950	23876.61	1.89	0	215	24816	24382	23666	23232	22516	24600	23450	54	7150	500	17240	50	1	10716390	2561	21.06	1.29	12	0.19	1135.00	18542.00	27250	20230407	-12.29	17000	20230726	40.59	27250	-12.29	20230407	17000	40.59	20230726	27250	-12.29	20230407	17000	40.59	20230726	2.61	N	143160	500	53 억		202596	N	N	0	N	00	N
101	20230911	130645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24000	50	2	0.21	395914100	16576	31.11	23850	24100	23600	31100	16800	23950	23884.58	1.89	0	410	24816	24382	23666	23232	22516	24600	23450	54	7150	500	17240	50	1	10716390	2572	21.15	1.29	12	0.15	1135.00	18542.00	27250	20230407	-11.93	17000	20230726	41.18	27250	-11.93	20230407	17000	41.18	20230726	27250	-11.93	20230407	17000	41.18	20230726	2.61	N	143160	500	53 억		202596	N	N	0	N	00	N
102	20230911	120656	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24000	50	2	0.21	290425450	12182	22.87	23850	24050	23600	31100	16800	23950	23840.09	1.89	0	531	24816	24382	23666	23232	22516	24600	23450	54	7150	500	17240	50	1	10716390	2572	21.15	1.29	12	0.11	1135.00	18542.00	27250	20230407	-11.93	17000	20230726	41.18	27250	-11.93	20230407	17000	41.18	20230726	27250	-11.93	20230407	17000	41.18	20230726	2.61	N	143160	500	53 억		202596	N	N	0	N	00	N
103	20230911	110645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23900	-50	5	-0.21	191796300	8066	15.14	23850	23950	23600	31100	16800	23950	23777.30	1.89	0	-1520	24816	24382	23666	23232	22516	24600	23450	54	7150	500	17240	50	1	10716390	2561	21.06	1.29	12	0.08	1135.00	18542.00	27250	20230407	-12.29	17000	20230726	40.59	27250	-12.29	20230407	17000	40.59	20230726	27250	-12.29	20230407	17000	40.59	20230726	2.61	N	143160	500	53 억		202596	N	N	0	N	00	N
104	20230911	100646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23750	-200	5	-0.84	98836800	4167	7.82	23850	23950	23600	31100	16800	23950	23716.13	1.89	0	-1190	24816	24382	23666	23232	22516	24600	23450	54	7150	500	17240	50	1	10716390	2545	20.93	1.28	12	0.04	1135.00	18542.00	27250	20230407	-12.84	17000	20230726	39.71	27250	-12.84	20230407	17000	39.71	20230726	27250	-12.84	20230407	17000	39.71	20230726	2.61	N	143160	500	53 억		202596	N	N	0	N	00	N
105	20230911	090643	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23950	0	3	0.00	15891050	664	1.25	23850	23950	23800	31100	16800	23950	23930.86	1.89	0	-584	24816	24382	23666	23232	22516	24600	23450	54	7150	500	17240	50	1	10716390	2567	21.10	1.29	12	0.01	1135.00	18542.00	27250	20230407	-12.11	17000	20230726	40.88	27250	-12.11	20230407	17000	40.88	20230726	27250	-12.11	20230407	17000	40.88	20230726	2.61	N	143160	500	53 억		202596	N	N	0	N	00	N
106	20230908	160700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23950	350	2	1.48	1254859300	53267	135.51	23600	24100	22950	30650	16550	23600	23557.74	1.83	0	2176	24766	24182	23766	23182	22766	23975	22975	54	7050	500	16990	50	1	10716390	2567	21.10	1.29	12	0.50	1135.00	18542.00	27250	20230407	-12.11	17000	20230726	40.88	27250	-12.11	20230407	17000	40.88	20230726	27250	-12.11	20230407	17000	40.88	20230726	2.55	N	143160	500	53 억		195927	N	N	0	N	00	N
107	20230908	150659	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24000	400	2	1.69	1217861250	51724	131.59	23600	24100	22950	30650	16550	23600	23545.16	1.83	0	2214	24766	24182	23766	23182	22766	23975	22975	54	7050	500	16990	50	1	10716390	2572	21.15	1.29	12	0.48	1135.00	18542.00	27250	20230407	-11.93	17000	20230726	41.18	27250	-11.93	20230407	17000	41.18	20230726	27250	-11.93	20230407	17000	41.18	20230726	2.55	N	143160	500	53 억		195927	N	N	0	N	00	N
108	20230908	140653	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23450	-150	5	-0.64	745852550	32008	81.43	23600	23650	22950	30650	16550	23600	23300.12	1.83	0	1681	24766	24182	23766	23182	22766	23975	22975	54	7050	500	16990	50	1	10716390	2513	20.66	1.26	12	0.30	1135.00	18542.00	27250	20230407	-13.94	17000	20230726	37.94	27250	-13.94	20230407	17000	37.94	20230726	27250	-13.94	20230407	17000	37.94	20230726	2.55	N	143160	500	53 억		195927	N	N	0	N	00	N
109	20230908	130700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23450	-150	5	-0.64	689783050	29620	75.35	23600	23650	22950	30650	16550	23600	23285.54	1.83	0	796	24766	24182	23766	23182	22766	23975	22975	54	7050	500	16990	50	1	10716390	2513	20.66	1.26	12	0.28	1135.00	18542.00	27250	20230407	-13.94	17000	20230726	37.94	27250	-13.94	20230407	17000	37.94	20230726	27250	-13.94	20230407	17000	37.94	20230726	2.55	N	143160	500	53 억		195927	N	N	0	N	00	N
110	20230908	120707	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23350	-250	5	-1.06	623514800	26785	68.14	23600	23650	22950	30650	16550	23600	23275.99	1.83	0	-290	24766	24182	23766	23182	22766	23975	22975	54	7050	500	16990	50	1	10716390	2502	20.57	1.26	12	0.25	1135.00	18542.00	27250	20230407	-14.31	17000	20230726	37.35	27250	-14.31	20230407	17000	37.35	20230726	27250	-14.31	20230407	17000	37.35	20230726	2.55	N	143160	500	53 억		195927	N	N	0	N	00	N
111	20230908	110705	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23500	-100	5	-0.42	507375900	21818	55.51	23600	23650	22950	30650	16550	23600	23251.60	1.83	0	-1558	24766	24182	23766	23182	22766	23975	22975	54	7050	500	16990	50	1	10716390	2518	20.70	1.27	12	0.20	1135.00	18542.00	27250	20230407	-13.76	17000	20230726	38.24	27250	-13.76	20230407	17000	38.24	20230726	27250	-13.76	20230407	17000	38.24	20230726	2.55	N	143160	500	53 억		195927	N	N	0	N	00	N
112	20230908	100657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	-450	5	-1.91	313126600	13514	34.38	23600	23600	22950	30650	16550	23600	23163.82	1.83	0	-33	24766	24182	23766	23182	22766	23975	22975	54	7050	500	16990	50	1	10716390	2481	20.40	1.25	12	0.13	1135.00	18542.00	27250	20230407	-15.05	17000	20230726	36.18	27250	-15.05	20230407	17000	36.18	20230726	27250	-15.05	20230407	17000	36.18	20230726	2.55	N	143160	500	53 억		195927	N	N	0	N	00	N
113	20230908	090700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23450	-150	5	-0.64	15923150	676	1.72	23600	23600	23400	30650	16550	23600	23534.94	1.83	0	-173	24766	24182	23766	23182	22766	23975	22975	54	7050	500	16990	50	1	10716390	2513	20.66	1.26	12	0.01	1135.00	18542.00	27250	20230407	-13.94	17000	20230726	37.94	27250	-13.94	20230407	17000	37.94	20230726	27250	-13.94	20230407	17000	37.94	20230726	2.55	N	143160	500	53 억		195927	N	N	0	N	00	N
114	20230907	160650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23600	-350	5	-1.46	933944850	39221	99.30	23650	24350	23350	31100	16800	23950	23812.36	1.84	0	-835	24883	24416	23983	23516	23083	24650	23750	54	7150	500	17240	50	1	10716390	2529	20.79	1.27	12	0.37	1135.00	18542.00	27250	20230407	-13.39	17000	20230726	38.82	27250	-13.39	20230407	17000	38.82	20230726	27250	-13.39	20230407	17000	38.82	20230726	2.44	N	143160	500	53 억		196663	N	N	0	N	00	N
115	20230907	150656	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23600	-350	5	-1.46	903782950	37942	96.06	23650	24350	23350	31100	16800	23950	23820.12	1.84	0	-810	24883	24416	23983	23516	23083	24650	23750	54	7150	500	17240	50	1	10716390	2529	20.79	1.27	12	0.35	1135.00	18542.00	27250	20230407	-13.39	17000	20230726	38.82	27250	-13.39	20230407	17000	38.82	20230726	27250	-13.39	20230407	17000	38.82	20230726	2.44	N	143160	500	53 억		196663	N	N	0	N	00	N
116	20230907	140652	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23600	-350	5	-1.46	746897250	31243	79.10	23650	24350	23350	31100	16800	23950	23906.07	1.84	0	-1292	24883	24416	23983	23516	23083	24650	23750	54	7150	500	17240	50	1	10716390	2529	20.79	1.27	12	0.29	1135.00	18542.00	27250	20230407	-13.39	17000	20230726	38.82	27250	-13.39	20230407	17000	38.82	20230726	27250	-13.39	20230407	17000	38.82	20230726	2.44	N	143160	500	53 억		196663	N	N	0	N	00	N
117	20230907	130651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23650	-300	5	-1.25	637064300	26569	67.26	23650	24350	23600	31100	16800	23950	23977.73	1.84	0	383	24883	24416	23983	23516	23083	24650	23750	54	7150	500	17240	50	1	10716390	2534	20.84	1.28	12	0.25	1135.00	18542.00	27250	20230407	-13.21	17000	20230726	39.12	27250	-13.21	20230407	17000	39.12	20230726	27250	-13.21	20230407	17000	39.12	20230726	2.44	N	143160	500	53 억		196663	N	N	0	N	00	N
118	20230907	120659	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23700	-250	5	-1.04	583506000	24308	61.54	23650	24350	23600	31100	16800	23950	24004.69	1.84	0	589	24883	24416	23983	23516	23083	24650	23750	54	7150	500	17240	50	1	10716390	2540	20.88	1.28	12	0.23	1135.00	18542.00	27250	20230407	-13.03	17000	20230726	39.41	27250	-13.03	20230407	17000	39.41	20230726	27250	-13.03	20230407	17000	39.41	20230726	2.44	N	143160	500	53 억		196663	N	N	0	N	00	N
119	20230907	110657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23800	-150	5	-0.63	542252650	22567	57.13	23650	24350	23650	31100	16800	23950	24028.57	1.84	0	962	24883	24416	23983	23516	23083	24650	23750	54	7150	500	17240	50	1	10716390	2551	20.97	1.28	12	0.21	1135.00	18542.00	27250	20230407	-12.66	17000	20230726	40.00	27250	-12.66	20230407	17000	40.00	20230726	27250	-12.66	20230407	17000	40.00	20230726	2.44	N	143160	500	53 억		196663	N	N	0	N	00	N
120	20230907	100655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24000	50	2	0.21	329392700	13660	34.58	23650	24350	23650	31100	16800	23950	24113.68	1.84	0	1766	24883	24416	23983	23516	23083	24650	23750	54	7150	500	17240	50	1	10716390	2572	21.15	1.29	12	0.13	1135.00	18542.00	27250	20230407	-11.93	17000	20230726	41.18	27250	-11.93	20230407	17000	41.18	20230726	27250	-11.93	20230407	17000	41.18	20230726	2.44	N	143160	500	53 억		196663	N	N	0	N	00	N
121	20230907	090705	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23850	-100	5	-0.42	6431100	270	0.68	23650	23850	23650	31100	16800	23950	23818.40	1.84	0	-175	24883	24416	23983	23516	23083	24650	23750	54	7150	500	17240	50	1	10716390	2556	21.01	1.29	12	0.00	1135.00	18542.00	27250	20230407	-12.48	17000	20230726	40.29	27250	-12.48	20230407	17000	40.29	20230726	27250	-12.48	20230407	17000	40.29	20230726	2.44	N	143160	500	53 억		196663	N	N	0	N	00	N
122	20230906	160652	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23950	100	2	0.42	947651950	39497	101.33	23750	24450	23550	31000	16700	23850	23993.01	1.85	0	-1240	24350	24100	23600	23350	22850	24225	23475	54	7150	500	17170	50	1	10716390	2567	21.10	1.29	12	0.37	1135.00	18542.00	27250	20230407	-12.11	17000	20230726	40.88	27250	-12.11	20230407	17000	40.88	20230726	27250	-12.11	20230407	17000	40.88	20230726	2.43	N	143160	500	53 억		197910	N	N	0	N	00	N
123	20230906	150653	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23750	-100	5	-0.42	922822000	38459	98.67	23750	24450	23550	31000	16700	23850	23994.96	1.85	0	-1293	24350	24100	23600	23350	22850	24225	23475	54	7150	500	17170	50	1	10716390	2545	20.93	1.28	12	0.36	1135.00	18542.00	27250	20230407	-12.84	17000	20230726	39.71	27250	-12.84	20230407	17000	39.71	20230726	27250	-12.84	20230407	17000	39.71	20230726	2.43	N	143160	500	53 억		197910	N	N	0	N	00	N
124	20230906	140654	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23850	0	3	0.00	855174550	35619	91.38	23750	24450	23550	31000	16700	23850	24008.94	1.85	0	-645	24350	24100	23600	23350	22850	24225	23475	54	7150	500	17170	50	1	10716390	2556	21.01	1.29	12	0.33	1135.00	18542.00	27250	20230407	-12.48	17000	20230726	40.29	27250	-12.48	20230407	17000	40.29	20230726	27250	-12.48	20230407	17000	40.29	20230726	2.43	N	143160	500	53 억		197910	N	N	0	N	00	N
125	20230906	130647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24000	150	2	0.63	809423100	33708	86.48	23750	24450	23550	31000	16700	23850	24012.79	1.85	0	-1395	24350	24100	23600	23350	22850	24225	23475	54	7150	500	17170	50	1	10716390	2572	21.15	1.29	12	0.31	1135.00	18542.00	27250	20230407	-11.93	17000	20230726	41.18	27250	-11.93	20230407	17000	41.18	20230726	27250	-11.93	20230407	17000	41.18	20230726	2.43	N	143160	500	53 억		197910	N	N	0	N	00	N
126	20230906	120659	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23750	-100	5	-0.42	576728150	24010	61.60	23750	24450	23550	31000	16700	23850	24020.33	1.85	0	-1065	24350	24100	23600	23350	22850	24225	23475	54	7150	500	17170	50	1	10716390	2545	20.93	1.28	12	0.22	1135.00	18542.00	27250	20230407	-12.84	17000	20230726	39.71	27250	-12.84	20230407	17000	39.71	20230726	27250	-12.84	20230407	17000	39.71	20230726	2.43	N	143160	500	53 억		197910	N	N	0	N	00	N
127	20230906	110701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23900	50	2	0.21	438123700	18198	46.69	23750	24450	23550	31000	16700	23850	24075.38	1.85	0	-2039	24350	24100	23600	23350	22850	24225	23475	54	7150	500	17170	50	1	10716390	2561	21.06	1.29	12	0.17	1135.00	18542.00	27250	20230407	-12.29	17000	20230726	40.59	27250	-12.29	20230407	17000	40.59	20230726	27250	-12.29	20230407	17000	40.59	20230726	2.43	N	143160	500	53 억		197910	N	N	0	N	00	N
128	20230906	100639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24000	150	2	0.63	333828250	13840	35.51	23750	24450	23550	31000	16700	23850	24120.54	1.85	0	-3420	24350	24100	23600	23350	22850	24225	23475	54	7150	500	17170	50	1	10716390	2572	21.15	1.29	12	0.13	1135.00	18542.00	27250	20230407	-11.93	17000	20230726	41.18	27250	-11.93	20230407	17000	41.18	20230726	27250	-11.93	20230407	17000	41.18	20230726	2.43	N	143160	500	53 억		197910	N	N	0	N	00	N
129	20230906	090646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23700	-150	5	-0.63	1517100	64	0.16	23750	23750	23550	31000	16700	23850	23704.69	1.85	0	-24	24350	24100	23600	23350	22850	24225	23475	54	7150	500	17170	50	1	10716390	2540	20.88	1.28	12	0.00	1135.00	18542.00	27250	20230407	-13.03	17000	20230726	39.41	27250	-13.03	20230407	17000	39.41	20230726	27250	-13.03	20230407	17000	39.41	20230726	2.43	N	143160	500	53 억		197910	N	N	0	N	00	N
130	20230905	160646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23850	250	2	1.06	910512400	38890	93.40	23500	23850	23100	30650	16550	23600	23411.92	1.75	0	10536	24400	24000	23500	23100	22600	23750	22850	54	7050	500	16990	50	1	10716390	2556	21.01	1.29	12	0.36	1135.00	18542.00	27250	20230407	-12.48	17000	20230726	40.29	27250	-12.48	20230407	17000	40.29	20230726	27250	-12.48	20230407	17000	40.29	20230726	2.48	N	143160	500	53 억		187374	N	N	0	N	00	N
131	20230905	150657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23750	150	2	0.64	867266350	37075	89.04	23500	23800	23100	30650	16550	23600	23392.21	1.75	0	10530	24400	24000	23500	23100	22600	23750	22850	54	7050	500	16990	50	1	10716390	2545	20.93	1.28	12	0.35	1135.00	18542.00	27250	20230407	-12.84	17000	20230726	39.71	27250	-12.84	20230407	17000	39.71	20230726	27250	-12.84	20230407	17000	39.71	20230726	2.48	N	143160	500	53 억		187374	N	N	0	N	00	N
132	20230905	140655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23650	50	2	0.21	780547550	33415	80.25	23500	23750	23100	30650	16550	23600	23359.20	1.75	0	9892	24400	24000	23500	23100	22600	23750	22850	54	7050	500	16990	50	1	10716390	2534	20.84	1.28	12	0.31	1135.00	18542.00	27250	20230407	-13.21	17000	20230726	39.12	27250	-13.21	20230407	17000	39.12	20230726	27250	-13.21	20230407	17000	39.12	20230726	2.48	N	143160	500	53 억		187374	N	N	0	N	00	N
133	20230905	130637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23250	-350	5	-1.48	401004950	17221	41.36	23500	23600	23100	30650	16550	23600	23285.81	1.75	0	4549	24400	24000	23500	23100	22600	23750	22850	54	7050	500	16990	50	1	10716390	2492	20.48	1.25	12	0.16	1135.00	18542.00	27250	20230407	-14.68	17000	20230726	36.76	27250	-14.68	20230407	17000	36.76	20230726	27250	-14.68	20230407	17000	36.76	20230726	2.48	N	143160	500	53 억		187374	N	N	0	N	00	N
134	20230905	120643	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23200	-400	5	-1.69	339005500	14548	34.94	23500	23600	23100	30650	16550	23600	23302.55	1.75	0	2828	24400	24000	23500	23100	22600	23750	22850	54	7050	500	16990	50	1	10716390	2486	20.44	1.25	12	0.14	1135.00	18542.00	27250	20230407	-14.86	17000	20230726	36.47	27250	-14.86	20230407	17000	36.47	20230726	27250	-14.86	20230407	17000	36.47	20230726	2.48	N	143160	500	53 억		187374	N	N	0	N	00	N
135	20230905	110648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23300	-300	5	-1.27	257979650	11058	26.56	23500	23600	23100	30650	16550	23600	23329.68	1.75	0	2610	24400	24000	23500	23100	22600	23750	22850	54	7050	500	16990	50	1	10716390	2497	20.53	1.26	12	0.10	1135.00	18542.00	27250	20230407	-14.50	17000	20230726	37.06	27250	-14.50	20230407	17000	37.06	20230726	27250	-14.50	20230407	17000	37.06	20230726	2.48	N	143160	500	53 억		187374	N	N	0	N	00	N
136	20230905	100638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23400	-200	5	-0.85	130270250	5556	13.34	23500	23600	23300	30650	16550	23600	23446.77	1.75	0	2000	24400	24000	23500	23100	22600	23750	22850	54	7050	500	16990	50	1	10716390	2508	20.62	1.26	12	0.05	1135.00	18542.00	27250	20230407	-14.13	17000	20230726	37.65	27250	-14.13	20230407	17000	37.65	20230726	27250	-14.13	20230407	17000	37.65	20230726	2.48	N	143160	500	53 억		187374	N	N	0	N	00	N
137	20230905	090638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23400	-200	5	-0.85	36398100	1553	3.73	23500	23500	23300	30650	16550	23600	23437.28	1.75	0	788	24400	24000	23500	23100	22600	23750	22850	54	7050	500	16990	50	1	10716390	2508	20.62	1.26	12	0.01	1135.00	18542.00	27250	20230407	-14.13	17000	20230726	37.65	27250	-14.13	20230407	17000	37.65	20230726	27250	-14.13	20230407	17000	37.65	20230726	2.48	N	143160	500	53 억		187374	N	N	0	N	00	N
138	20230904	160636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23600	-50	5	-0.21	966410050	41426	64.34	23650	23900	23000	30700	16600	23650	23328.59	1.73	0	1865	24816	24232	23866	23282	22916	24525	23575	54	7050	500	17020	50	1	10716390	2529	20.79	1.27	12	0.39	1135.00	18542.00	27250	20230407	-13.39	17000	20230726	38.82	27250	-13.39	20230407	17000	38.82	20230726	27250	-13.39	20230407	17000	38.82	20230726	2.44	N	143160	500	53 억		185509	N	N	0	N	00	N
139	20230904	150628	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23250	-400	5	-1.69	889134350	38125	59.22	23650	23900	23000	30700	16600	23650	23321.56	1.73	0	1604	24816	24232	23866	23282	22916	24525	23575	54	7050	500	17020	50	1	10716390	2492	20.48	1.25	12	0.36	1135.00	18542.00	27250	20230407	-14.68	17000	20230726	36.76	27250	-14.68	20230407	17000	36.76	20230726	27250	-14.68	20230407	17000	36.76	20230726	2.44	N	143160	500	53 억		185509	N	N	0	N	00	N
140	20230904	140623	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	-500	5	-2.11	741848750	31785	49.37	23650	23900	23000	30700	16600	23650	23339.59	1.73	0	324	24816	24232	23866	23282	22916	24525	23575	54	7050	500	17020	50	1	10716390	2481	20.40	1.25	12	0.30	1135.00	18542.00	27250	20230407	-15.05	17000	20230726	36.18	27250	-15.05	20230407	17000	36.18	20230726	27250	-15.05	20230407	17000	36.18	20230726	2.44	N	143160	500	53 억		185509	N	N	0	N	00	N
141	20230904	130633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	-500	5	-2.11	577480200	24668	38.31	23650	23900	23150	30700	16600	23650	23410.09	1.73	0	-2839	24816	24232	23866	23282	22916	24525	23575	54	7050	500	17020	50	1	10716390	2481	20.40	1.25	12	0.23	1135.00	18542.00	27250	20230407	-15.05	17000	20230726	36.18	27250	-15.05	20230407	17000	36.18	20230726	27250	-15.05	20230407	17000	36.18	20230726	2.44	N	143160	500	53 억		185509	N	N	0	N	00	N
142	20230904	120620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23250	-400	5	-1.69	509147500	21719	33.73	23650	23900	23250	30700	16600	23650	23442.49	1.73	0	-2807	24816	24232	23866	23282	22916	24525	23575	54	7050	500	17020	50	1	10716390	2492	20.48	1.25	12	0.20	1135.00	18542.00	27250	20230407	-14.68	17000	20230726	36.76	27250	-14.68	20230407	17000	36.76	20230726	27250	-14.68	20230407	17000	36.76	20230726	2.44	N	143160	500	53 억		185509	N	N	0	N	00	N
143	20230904	110613	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23250	-400	5	-1.69	435503700	18556	28.82	23650	23900	23250	30700	16600	23650	23469.70	1.73	0	-2319	24816	24232	23866	23282	22916	24525	23575	54	7050	500	17020	50	1	10716390	2492	20.48	1.25	12	0.17	1135.00	18542.00	27250	20230407	-14.68	17000	20230726	36.76	27250	-14.68	20230407	17000	36.76	20230726	27250	-14.68	20230407	17000	36.76	20230726	2.44	N	143160	500	53 억		185509	N	N	0	N	00	N
144	20230904	100617	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23650	0	3	0.00	201140450	8520	13.23	23650	23900	23350	30700	16600	23650	23608.03	1.73	0	-2427	24816	24232	23866	23282	22916	24525	23575	54	7050	500	17020	50	1	10716390	2534	20.84	1.28	12	0.08	1135.00	18542.00	27250	20230407	-13.21	17000	20230726	39.12	27250	-13.21	20230407	17000	39.12	20230726	27250	-13.21	20230407	17000	39.12	20230726	2.44	N	143160	500	53 억		185509	N	N	0	N	00	N
145	20230904	090627	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23650	0	3	0.00	17715750	749	1.16	23650	23850	23600	30700	16600	23650	23652.54	1.73	0	-379	24816	24232	23866	23282	22916	24525	23575	54	7050	500	17020	50	1	10716390	2534	20.84	1.28	12	0.01	1135.00	18542.00	27250	20230407	-13.21	17000	20230726	39.12	27250	-13.21	20230407	17000	39.12	20230726	27250	-13.21	20230407	17000	39.12	20230726	2.44	N	143160	500	53 억		185509	N	N	0	N	00	N
146	20230901	160617	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23650	-100	5	-0.42	1539043400	64321	144.01	23600	24450	23500	30850	16650	23750	23927.58	1.69	0	4029	24416	24082	23666	23332	22916	23875	23125	54	7100	500	17100	50	1	10716390	2534	20.84	1.28	12	0.60	1135.00	18542.00	27250	20230407	-13.21	17000	20230726	39.12	27250	-13.21	20230407	17000	39.12	20230726	27250	-13.21	20230407	17000	39.12	20230726	2.39	N	143160	500	53 억		181477	N	N	0	N	00	N
147	20230901	150624	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23700	-50	5	-0.21	1479190400	61796	138.35	23600	24450	23500	30850	16650	23750	23936.67	1.69	0	3898	24416	24082	23666	23332	22916	23875	23125	54	7100	500	17100	50	1	10716390	2540	20.88	1.28	12	0.58	1135.00	18542.00	27250	20230407	-13.03	17000	20230726	39.41	27250	-13.03	20230407	17000	39.41	20230726	27250	-13.03	20230407	17000	39.41	20230726	2.39	N	143160	500	53 억		181477	N	N	0	N	00	N
148	20230901	140628	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24000	250	2	1.05	1348135450	56290	126.03	23600	24450	23500	30850	16650	23750	23949.82	1.69	0	3781	24416	24082	23666	23332	22916	23875	23125	54	7100	500	17100	50	1	10716390	2572	21.15	1.29	12	0.53	1135.00	18542.00	27250	20230407	-11.93	17000	20230726	41.18	27250	-11.93	20230407	17000	41.18	20230726	27250	-11.93	20230407	17000	41.18	20230726	2.39	N	143160	500	53 억		181477	N	N	0	N	00	N
149	20230901	130612	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24000	250	2	1.05	1163345000	48583	108.77	23600	24450	23500	30850	16650	23750	23945.52	1.69	0	6360	24416	24082	23666	23332	22916	23875	23125	54	7100	500	17100	50	1	10716390	2572	21.15	1.29	12	0.45	1135.00	18542.00	27250	20230407	-11.93	17000	20230726	41.18	27250	-11.93	20230407	17000	41.18	20230726	27250	-11.93	20230407	17000	41.18	20230726	2.39	N	143160	500	53 억		181477	N	N	0	N	00	N
150	20230901	120616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23950	200	2	0.84	1121273750	46831	104.85	23600	24450	23500	30850	16650	23750	23942.98	1.69	0	6364	24416	24082	23666	23332	22916	23875	23125	54	7100	500	17100	50	1	10716390	2567	21.10	1.29	12	0.44	1135.00	18542.00	27250	20230407	-12.11	17000	20230726	40.88	27250	-12.11	20230407	17000	40.88	20230726	27250	-12.11	20230407	17000	40.88	20230726	2.39	N	143160	500	53 억		181477	N	N	0	N	00	N
151	20230901	110619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24000	250	2	1.05	1053761850	44028	98.57	23600	24450	23500	30850	16650	23750	23933.90	1.69	0	6311	24416	24082	23666	23332	22916	23875	23125	54	7100	500	17100	50	1	10716390	2572	21.15	1.29	12	0.41	1135.00	18542.00	27250	20230407	-11.93	17000	20230726	41.18	27250	-11.93	20230407	17000	41.18	20230726	27250	-11.93	20230407	17000	41.18	20230726	2.39	N	143160	500	53 억		181477	N	N	0	N	00	N
152	20230901	100613	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24250	500	2	2.11	834806350	34907	78.15	23600	24450	23500	30850	16650	23750	23915.16	1.69	0	5336	24416	24082	23666	23332	22916	23875	23125	54	7100	500	17100	50	1	10716390	2599	21.37	1.31	12	0.33	1135.00	18542.00	27250	20230407	-11.01	17000	20230726	42.65	27250	-11.01	20230407	17000	42.65	20230726	27250	-11.01	20230407	17000	42.65	20230726	2.39	N	143160	500	53 억		181477	N	N	0	N	00	N
153	20230901	090604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23700	-50	5	-0.21	135349700	5743	12.86	23600	23950	23500	30850	16650	23750	23567.77	1.69	0	1751	24416	24082	23666	23332	22916	23875	23125	54	7100	500	17100	50	1	10716390	2540	20.88	1.28	12	0.05	1135.00	18542.00	27250	20230407	-13.03	17000	20230726	39.41	27250	-13.03	20230407	17000	39.41	20230726	27250	-13.03	20230407	17000	39.41	20230726	2.39	N	143160	500	53 억		181477	N	N	0	N	00	N