KissMeData/065570/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	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4340	-155	5	-3.45	237370635	54032	45.93	4495	4685	4325	5840	3150	4495	4393.16	1.01	0	-10880	4921	4707	4476	4262	4031	4815	4370	62	1345	500	2960	5	1	12322996	535	-1.12	1.12	12	0.44	-3870.00	3892.00	8190	20220928	-47.01	3585	20230517	21.06	6780	-35.99	20230720	3585	21.06	20230517	8190	-47.01	20220928	3585	21.06	20230517	1.84	N	065570	500	61 억		124415	N	N	0	N	00	N
3	20230927	150605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4400	-95	5	-2.11	205597030	46748	39.74	4495	4685	4325	5840	3150	4495	4397.99	1.01	0	-10474	4921	4707	4476	4262	4031	4815	4370	62	1345	500	2960	5	1	12322996	542	-1.14	1.13	12	0.38	-3870.00	3892.00	8190	20220928	-46.28	3585	20230517	22.73	6780	-35.10	20230720	3585	22.73	20230517	8190	-46.28	20220928	3585	22.73	20230517	1.84	N	065570	500	61 억		124415	N	N	0	N	00	N
4	20230927	140606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4380	-115	5	-2.56	140750720	31948	27.16	4495	4685	4325	5840	3150	4495	4405.62	1.01	0	-13121	4921	4707	4476	4262	4031	4815	4370	62	1345	500	2960	5	1	12322996	540	-1.13	1.13	12	0.26	-3870.00	3892.00	8190	20220928	-46.52	3585	20230517	22.18	6780	-35.40	20230720	3585	22.18	20230517	8190	-46.52	20220928	3585	22.18	20230517	1.84	N	065570	500	61 억		124415	N	N	0	N	00	N
5	20230927	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4410	-85	5	-1.89	103536125	23423	19.91	4495	4685	4325	5840	3150	4495	4420.28	1.01	0	-10954	4921	4707	4476	4262	4031	4815	4370	62	1345	500	2960	5	1	12322996	543	-1.14	1.13	12	0.19	-3870.00	3892.00	8190	20220928	-46.15	3585	20230517	23.01	6780	-34.96	20230720	3585	23.01	20230517	8190	-46.15	20220928	3585	23.01	20230517	1.84	N	065570	500	61 억		124415	N	N	0	N	00	N
6	20230927	120558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4400	-95	5	-2.11	72087220	16217	13.79	4495	4685	4365	5840	3150	4495	4445.16	1.01	0	-12365	4921	4707	4476	4262	4031	4815	4370	62	1345	500	2960	5	1	12322996	542	-1.14	1.13	12	0.13	-3870.00	3892.00	8190	20220928	-46.28	3585	20230517	22.73	6780	-35.10	20230720	3585	22.73	20230517	8190	-46.28	20220928	3585	22.73	20230517	1.84	N	065570	500	61 억		124415	N	N	0	N	00	N
7	20230927	110604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4460	-35	5	-0.78	38998965	8721	7.41	4495	4685	4410	5840	3150	4495	4471.85	1.01	0	-5009	4921	4707	4476	4262	4031	4815	4370	62	1345	500	2960	5	1	12322996	550	-1.15	1.15	12	0.07	-3870.00	3892.00	8190	20220928	-45.54	3585	20230517	24.41	6780	-34.22	20230720	3585	24.41	20230517	8190	-45.54	20220928	3585	24.41	20230517	1.84	N	065570	500	61 억		124415	N	N	0	N	00	N
8	20230927	100559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4530	35	2	0.78	19001940	4223	3.59	4495	4685	4410	5840	3150	4495	4499.63	1.01	0	-2159	4921	4707	4476	4262	4031	4815	4370	62	1345	500	2960	5	1	12322996	558	-1.17	1.16	12	0.03	-3870.00	3892.00	8190	20220928	-44.69	3585	20230517	26.36	6780	-33.19	20230720	3585	26.36	20230517	8190	-44.69	20220928	3585	26.36	20230517	1.84	N	065570	500	61 억		124415	N	N	0	N	00	N
9	20230927	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4435	-60	5	-1.33	7070250	1561	1.33	4495	4685	4435	5840	3150	4495	4529.31	1.01	0	-857	4921	4707	4476	4262	4031	4815	4370	62	1345	500	2960	5	1	12322996	547	-1.15	1.14	12	0.01	-3870.00	3892.00	8190	20220928	-45.85	3585	20230517	23.71	6780	-34.59	20230720	3585	23.71	20230517	8190	-45.85	20220928	3585	23.71	20230517	1.84	N	065570	500	61 억		124415	N	N	0	N	00	N
10	20230926	160600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4495	-115	5	-2.49	525764820	117460	120.96	4355	4690	4245	5990	3230	4610	4475.95	1.07	0	-6252	5043	4826	4553	4336	4063	4935	4445	62	1380	500	3040	5	1	12322996	554	-1.16	1.15	12	0.95	-3870.00	3892.00	8190	20220928	-45.12	3585	20230517	25.38	6780	-33.70	20230720	3585	25.38	20230517	8200	-45.18	20220926	3585	25.38	20230517	1.80	N	065570	500	61 억		131776	N	N	0	N	00	N
11	20230926	150600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	-245	5	-5.31	476137595	106333	109.50	4355	4690	4245	5990	3230	4610	4477.61	1.07	0	-3488	5043	4826	4553	4336	4063	4935	4445	62	1380	500	3040	5	1	12322996	538	-1.13	1.12	12	0.86	-3870.00	3892.00	8190	20220928	-46.70	3585	20230517	21.76	6780	-35.62	20230720	3585	21.76	20230517	8200	-46.77	20220926	3585	21.76	20230517	1.80	N	065570	500	61 억		131776	N	N	0	N	00	N
12	20230926	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4550	-60	5	-1.30	256120210	56304	57.98	4355	4690	4355	5990	3230	4610	4548.72	1.07	0	-3415	5043	4826	4553	4336	4063	4935	4445	62	1380	500	3040	5	1	12322996	561	-1.18	1.17	12	0.46	-3870.00	3892.00	8190	20220928	-44.44	3585	20230517	26.92	6780	-32.89	20230720	3585	26.92	20230517	8200	-44.51	20220926	3585	26.92	20230517	1.80	N	065570	500	61 억		131776	N	N	0	N	00	N
13	20230926	130557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4590	-20	5	-0.43	227826975	50103	51.60	4355	4690	4355	5990	3230	4610	4546.98	1.07	0	-424	5043	4826	4553	4336	4063	4935	4445	62	1380	500	3040	5	1	12322996	566	-1.19	1.18	12	0.41	-3870.00	3892.00	8190	20220928	-43.96	3585	20230517	28.03	6780	-32.30	20230720	3585	28.03	20230517	8200	-44.02	20220926	3585	28.03	20230517	1.80	N	065570	500	61 억		131776	N	N	0	N	00	N
14	20230926	120559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4590	-20	5	-0.43	222308520	48901	50.36	4355	4690	4355	5990	3230	4610	4545.90	1.07	0	640	5043	4826	4553	4336	4063	4935	4445	62	1380	500	3040	5	1	12322996	566	-1.19	1.18	12	0.40	-3870.00	3892.00	8190	20220928	-43.96	3585	20230517	28.03	6780	-32.30	20230720	3585	28.03	20230517	8200	-44.02	20220926	3585	28.03	20230517	1.80	N	065570	500	61 억		131776	N	N	0	N	00	N
15	20230926	110558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4615	5	2	0.11	159004200	35011	36.05	4355	4690	4355	5990	3230	4610	4541.26	1.07	0	1940	5043	4826	4553	4336	4063	4935	4445	62	1380	500	3040	5	1	12322996	569	-1.19	1.19	12	0.28	-3870.00	3892.00	8190	20220928	-43.65	3585	20230517	28.73	6780	-31.93	20230720	3585	28.73	20230517	8200	-43.72	20220926	3585	28.73	20230517	1.80	N	065570	500	61 억		131776	N	N	0	N	00	N
16	20230926	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4625	15	2	0.33	109533010	24231	24.95	4355	4690	4355	5990	3230	4610	4519.81	1.07	0	889	5043	4826	4553	4336	4063	4935	4445	62	1380	500	3040	5	1	12322996	570	-1.20	1.19	12	0.20	-3870.00	3892.00	8190	20220928	-43.53	3585	20230517	29.01	6780	-31.78	20230720	3585	29.01	20230517	8200	-43.60	20220926	3585	29.01	20230517	1.80	N	065570	500	61 억		131776	N	N	0	N	00	N
17	20230926	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4620	10	2	0.22	45719635	10352	10.66	4355	4620	4355	5990	3230	4610	4413.66	1.07	0	2003	5043	4826	4553	4336	4063	4935	4445	62	1380	500	3040	5	1	12322996	569	-1.19	1.19	12	0.08	-3870.00	3892.00	8190	20220928	-43.59	3585	20230517	28.87	6780	-31.86	20230720	3585	28.87	20230517	8200	-43.66	20220926	3585	28.87	20230517	1.80	N	065570	500	61 억		131776	N	N	0	N	00	N
18	20230925	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	240	2	5.49	416951260	93967	76.66	4570	4770	4280	5680	3060	4370	4437.21	1.15	0	-11107	4980	4675	4425	4120	3870	4550	3995	62	1310	500	2880	5	1	12322996	568	-1.19	1.18	12	0.76	-3870.00	3892.00	8200	20220926	-43.78	3585	20230517	28.59	6780	-32.01	20230720	3585	28.59	20230517	8200	-43.78	20220926	3585	28.59	20230517	1.81	N	065570	500	61 억		142197	N	N	0	N	00	N
19	20230925	150600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4650	280	2	6.41	369962080	83741	68.32	4570	4770	4280	5680	3060	4370	4417.93	1.15	0	-7594	4980	4675	4425	4120	3870	4550	3995	62	1310	500	2880	5	1	12322996	573	-1.20	1.19	12	0.68	-3870.00	3892.00	8200	20220926	-43.29	3585	20230517	29.71	6780	-31.42	20230720	3585	29.71	20230517	8200	-43.29	20220926	3585	29.71	20230517	1.81	N	065570	500	61 억		142197	N	N	0	N	00	N
20	20230925	140550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4440	70	2	1.60	247230320	56645	46.21	4570	4570	4280	5680	3060	4370	4364.56	1.15	0	-3752	4980	4675	4425	4120	3870	4550	3995	62	1310	500	2880	5	1	12322996	547	-1.15	1.14	12	0.46	-3870.00	3892.00	8200	20220926	-45.85	3585	20230517	23.85	6780	-34.51	20230720	3585	23.85	20230517	8200	-45.85	20220926	3585	23.85	20230517	1.81	N	065570	500	61 억		142197	N	N	0	N	00	N
21	20230925	130554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4405	35	2	0.80	190310995	43825	35.75	4570	4570	4280	5680	3060	4370	4342.52	1.15	0	-9947	4980	4675	4425	4120	3870	4550	3995	62	1310	500	2880	5	1	12322996	543	-1.14	1.13	12	0.36	-3870.00	3892.00	8200	20220926	-46.28	3585	20230517	22.87	6780	-35.03	20230720	3585	22.87	20230517	8200	-46.28	20220926	3585	22.87	20230517	1.81	N	065570	500	61 억		142197	N	N	0	N	00	N
22	20230925	120559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4355	-15	5	-0.34	178610495	41146	33.57	4570	4570	4280	5680	3060	4370	4340.90	1.15	0	-10181	4980	4675	4425	4120	3870	4550	3995	62	1310	500	2880	5	1	12322996	537	-1.13	1.12	12	0.33	-3870.00	3892.00	8200	20220926	-46.89	3585	20230517	21.48	6780	-35.77	20230720	3585	21.48	20230517	8200	-46.89	20220926	3585	21.48	20230517	1.81	N	065570	500	61 억		142197	N	N	0	N	00	N
23	20230925	110553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-25	5	-0.57	151238575	34870	28.45	4570	4570	4280	5680	3060	4370	4337.21	1.15	0	-9685	4980	4675	4425	4120	3870	4550	3995	62	1310	500	2880	5	1	12322996	535	-1.12	1.12	12	0.28	-3870.00	3892.00	8200	20220926	-47.01	3585	20230517	21.20	6780	-35.91	20230720	3585	21.20	20230517	8200	-47.01	20220926	3585	21.20	20230517	1.81	N	065570	500	61 억		142197	N	N	0	N	00	N
24	20230925	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	-20	5	-0.46	121769625	28053	22.89	4570	4570	4280	5680	3060	4370	4340.70	1.15	0	-6324	4980	4675	4425	4120	3870	4550	3995	62	1310	500	2880	5	1	12322996	536	-1.12	1.12	12	0.23	-3870.00	3892.00	8200	20220926	-46.95	3585	20230517	21.34	6780	-35.84	20230720	3585	21.34	20230517	8200	-46.95	20220926	3585	21.34	20230517	1.81	N	065570	500	61 억		142197	N	N	0	N	00	N
25	20230925	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4405	35	2	0.80	22661975	5119	4.18	4570	4570	4400	5680	3060	4370	4427.03	1.15	0	-2096	4980	4675	4425	4120	3870	4550	3995	62	1310	500	2880	5	1	12322996	543	-1.14	1.13	12	0.04	-3870.00	3892.00	8200	20220926	-46.28	3585	20230517	22.87	6780	-35.03	20230720	3585	22.87	20230517	8200	-46.28	20220926	3585	22.87	20230517	1.81	N	065570	500	61 억		142197	N	N	0	N	00	N
26	20230922	160614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	-100	5	-2.24	529895335	122230	96.47	4470	4730	4175	5810	3130	4470	4335.07	1.17	0	-118	4903	4686	4498	4281	4093	4592	4187	62	1340	500	2950	5	1	12322996	539	-1.13	1.12	12	0.99	-3870.00	3892.00	8650	20220923	-49.48	3585	20230517	21.90	6780	-35.55	20230720	3585	21.90	20230517	8730	-49.94	20220922	3585	21.90	20230517	1.87	N	065570	500	61 억		143570	N	N	0	N	00	N
27	20230922	150610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	-120	5	-2.68	468466595	108111	85.32	4470	4730	4175	5810	3130	4470	4333.01	1.17	0	-1949	4903	4686	4498	4281	4093	4592	4187	62	1340	500	2950	5	1	12322996	536	-1.12	1.12	12	0.88	-3870.00	3892.00	8650	20220923	-49.71	3585	20230517	21.34	6780	-35.84	20230720	3585	21.34	20230517	8730	-50.17	20220922	3585	21.34	20230517	1.87	N	065570	500	61 억		143570	N	N	0	N	00	N
28	20230922	140611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4330	-140	5	-3.13	385096530	88781	70.07	4470	4730	4175	5810	3130	4470	4337.38	1.17	0	-2394	4903	4686	4498	4281	4093	4592	4187	62	1340	500	2950	5	1	12322996	534	-1.12	1.11	12	0.72	-3870.00	3892.00	8650	20220923	-49.94	3585	20230517	20.78	6780	-36.14	20230720	3585	20.78	20230517	8730	-50.40	20220922	3585	20.78	20230517	1.87	N	065570	500	61 억		143570	N	N	0	N	00	N
29	20230922	130536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4265	-205	5	-4.59	365028635	84102	66.38	4470	4730	4175	5810	3130	4470	4340.08	1.17	0	-3227	4903	4686	4498	4281	4093	4592	4187	62	1340	500	2950	5	1	12322996	526	-1.10	1.10	12	0.68	-3870.00	3892.00	8650	20220923	-50.69	3585	20230517	18.97	6780	-37.09	20230720	3585	18.97	20230517	8730	-51.15	20220922	3585	18.97	20230517	1.87	N	065570	500	61 억		143570	N	N	0	N	00	N
30	20230922	120533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	-260	5	-5.82	265350690	60445	47.70	4470	4730	4210	5810	3130	4470	4389.76	1.17	0	-6461	4903	4686	4498	4281	4093	4592	4187	62	1340	500	2950	5	1	12322996	519	-1.09	1.08	12	0.49	-3870.00	3892.00	8650	20220923	-51.33	3585	20230517	17.43	6780	-37.91	20230720	3585	17.43	20230517	8730	-51.78	20220922	3585	17.43	20230517	1.87	N	065570	500	61 억		143570	N	N	0	N	00	N
31	20230922	110530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	-165	5	-3.69	206524385	46633	36.80	4470	4730	4260	5810	3130	4470	4428.59	1.17	0	-5589	4903	4686	4498	4281	4093	4592	4187	62	1340	500	2950	5	1	12322996	531	-1.11	1.11	12	0.38	-3870.00	3892.00	8650	20220923	-50.23	3585	20230517	20.08	6780	-36.50	20230720	3585	20.08	20230517	8730	-50.69	20220922	3585	20.08	20230517	1.87	N	065570	500	61 억		143570	N	N	0	N	00	N
32	20230922	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	-105	5	-2.35	156887595	35092	27.70	4470	4730	4315	5810	3130	4470	4470.75	1.17	0	-5413	4903	4686	4498	4281	4093	4592	4187	62	1340	500	2950	5	1	12322996	538	-1.13	1.12	12	0.28	-3870.00	3892.00	8650	20220923	-49.54	3585	20230517	21.76	6780	-35.62	20230720	3585	21.76	20230517	8730	-50.00	20220922	3585	21.76	20230517	1.87	N	065570	500	61 억		143570	N	N	0	N	00	N
33	20230922	090526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4580	110	2	2.46	41441620	9068	7.16	4470	4730	4470	5810	3130	4470	4571.74	1.17	0	-1945	4903	4686	4498	4281	4093	4592	4187	62	1340	500	2950	5	1	12322996	564	-1.18	1.18	12	0.07	-3870.00	3892.00	8650	20220923	-47.05	3585	20230517	27.75	6780	-32.45	20230720	3585	27.75	20230517	8730	-47.54	20220922	3585	27.75	20230517	1.87	N	065570	500	61 억		143570	N	N	0	N	00	N
34	20230921	160534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4470	-200	5	-4.28	562042700	126406	68.15	4650	4715	4310	6070	3270	4670	4446.33	1.23	0	-5817	5083	4876	4763	4556	4443	4820	4500	62	1400	500	3080	5	1	12322996	551	-1.16	1.15	12	1.03	-3870.00	3892.00	8730	20220922	-48.80	3585	20230517	24.69	6780	-34.07	20230720	3585	24.69	20230517	8730	-48.80	20220922	3585	24.69	20230517	2.06	N	065570	500	61 억		151700	N	N	0	N	00	N
35	20230921	150526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4460	-210	5	-4.50	497665270	111997	60.38	4650	4715	4310	6070	3270	4670	4443.56	1.23	0	-9218	5083	4876	4763	4556	4443	4820	4500	62	1400	500	3080	5	1	12322996	550	-1.15	1.15	12	0.91	-3870.00	3892.00	8730	20220922	-48.91	3585	20230517	24.41	6780	-34.22	20230720	3585	24.41	20230517	8730	-48.91	20220922	3585	24.41	20230517	2.06	N	065570	500	61 억		151700	N	N	0	N	00	N
36	20230921	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4400	-270	5	-5.78	458615650	103231	55.65	4650	4715	4310	6070	3270	4670	4442.62	1.23	0	-8450	5083	4876	4763	4556	4443	4820	4500	62	1400	500	3080	5	1	12322996	542	-1.14	1.13	12	0.84	-3870.00	3892.00	8730	20220922	-49.60	3585	20230517	22.73	6780	-35.10	20230720	3585	22.73	20230517	8730	-49.60	20220922	3585	22.73	20230517	2.06	N	065570	500	61 억		151700	N	N	0	N	00	N
37	20230921	130524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	-320	5	-6.85	357744305	80363	43.32	4650	4715	4310	6070	3270	4670	4451.60	1.23	0	3632	5083	4876	4763	4556	4443	4820	4500	62	1400	500	3080	5	1	12322996	536	-1.12	1.12	12	0.65	-3870.00	3892.00	8730	20220922	-50.17	3585	20230517	21.34	6780	-35.84	20230720	3585	21.34	20230517	8730	-50.17	20220922	3585	21.34	20230517	2.06	N	065570	500	61 억		151700	N	N	0	N	00	N
38	20230921	120521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4355	-315	5	-6.75	286328620	63910	34.45	4650	4715	4310	6070	3270	4670	4480.18	1.23	0	-262	5083	4876	4763	4556	4443	4820	4500	62	1400	500	3080	5	1	12322996	537	-1.13	1.12	12	0.52	-3870.00	3892.00	8730	20220922	-50.11	3585	20230517	21.48	6780	-35.77	20230720	3585	21.48	20230517	8730	-50.11	20220922	3585	21.48	20230517	2.06	N	065570	500	61 억		151700	N	N	0	N	00	N
39	20230921	110534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4495	-175	5	-3.75	122944590	26892	14.50	4650	4715	4470	6070	3270	4670	4571.79	1.23	0	-4490	5083	4876	4763	4556	4443	4820	4500	62	1400	500	3080	5	1	12322996	554	-1.16	1.15	12	0.22	-3870.00	3892.00	8730	20220922	-48.51	3585	20230517	25.38	6780	-33.70	20230720	3585	25.38	20230517	8730	-48.51	20220922	3585	25.38	20230517	2.06	N	065570	500	61 억		151700	N	N	0	N	00	N
40	20230921	100525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4575	-95	5	-2.03	71610035	15492	8.35	4650	4715	4545	6070	3270	4670	4622.39	1.23	0	-3451	5083	4876	4763	4556	4443	4820	4500	62	1400	500	3080	5	1	12322996	564	-1.18	1.18	12	0.13	-3870.00	3892.00	8730	20220922	-47.59	3585	20230517	27.62	6780	-32.52	20230720	3585	27.62	20230517	8730	-47.59	20220922	3585	27.62	20230517	2.06	N	065570	500	61 억		151700	N	N	0	N	00	N
41	20230921	090532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4650	-20	5	-0.43	23040750	4955	2.67	4650	4650	4650	6070	3270	4670	4650.00	1.23	0	-3734	5083	4876	4763	4556	4443	4820	4500	62	1400	500	3080	5	1	12322996	573	-1.20	1.19	12	0.04	-3870.00	3892.00	8730	20220922	-46.74	3585	20230517	29.71	6780	-31.42	20230720	3585	29.71	20230517	8730	-46.74	20220922	3585	29.71	20230517	2.06	N	065570	500	61 억		151700	N	N	0	N	00	N
42	20230920	160530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	-30	5	-0.64	893415780	185339	214.02	4795	4970	4650	6110	3290	4700	4820.71	1.05	0	21276	5073	4886	4753	4566	4433	4820	4500	62	1410	500	3100	5	1	12322996	575	-1.21	1.20	12	1.50	-3870.00	3892.00	8730	20220922	-46.51	3585	20230517	30.26	6780	-31.12	20230720	3585	30.26	20230517	8730	-46.51	20220922	3585	30.26	20230517	2.05	N	065570	500	61 억		129856	N	N	0	N	00	N
43	20230920	150518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	-25	5	-0.53	882101260	182921	211.23	4795	4970	4650	6110	3290	4700	4822.31	1.05	0	22569	5073	4886	4753	4566	4433	4820	4500	62	1410	500	3100	5	1	12322996	576	-1.21	1.20	12	1.48	-3870.00	3892.00	8730	20220922	-46.45	3585	20230517	30.40	6780	-31.05	20230720	3585	30.40	20230517	8730	-46.45	20220922	3585	30.40	20230517	2.05	N	065570	500	61 억		129856	N	N	0	N	00	N
44	20230920	140524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4785	85	2	1.81	752467460	155343	179.38	4795	4970	4650	6110	3290	4700	4843.91	1.05	0	19927	5073	4886	4753	4566	4433	4820	4500	62	1410	500	3100	5	1	12322996	590	-1.24	1.23	12	1.26	-3870.00	3892.00	8730	20220922	-45.19	3585	20230517	33.47	6780	-29.42	20230720	3585	33.47	20230517	8730	-45.19	20220922	3585	33.47	20230517	2.05	N	065570	500	61 억		129856	N	N	0	N	00	N
45	20230920	130520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4775	75	2	1.60	634554140	130379	150.56	4795	4970	4700	6110	3290	4700	4867.00	1.05	0	24963	5073	4886	4753	4566	4433	4820	4500	62	1410	500	3100	5	1	12322996	588	-1.23	1.23	12	1.06	-3870.00	3892.00	8730	20220922	-45.30	3585	20230517	33.19	6780	-29.57	20230720	3585	33.19	20230517	8730	-45.30	20220922	3585	33.19	20230517	2.05	N	065570	500	61 억		129856	N	N	0	N	00	N
46	20230920	120518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4925	225	2	4.79	484079715	99304	114.67	4795	4970	4700	6110	3290	4700	4874.73	1.05	0	22618	5073	4886	4753	4566	4433	4820	4500	62	1410	500	3100	5	1	12322996	607	-1.27	1.27	12	0.81	-3870.00	3892.00	8730	20220922	-43.59	3585	20230517	37.38	6780	-27.36	20230720	3585	37.38	20230517	8730	-43.59	20220922	3585	37.38	20230517	2.05	N	065570	500	61 억		129856	N	N	0	N	00	N
47	20230920	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4885	185	2	3.94	337941475	69468	80.22	4795	4970	4700	6110	3290	4700	4864.71	1.05	0	10120	5073	4886	4753	4566	4433	4820	4500	62	1410	500	3100	5	1	12322996	602	-1.26	1.26	12	0.56	-3870.00	3892.00	8730	20220922	-44.04	3585	20230517	36.26	6780	-27.95	20230720	3585	36.26	20230517	8730	-44.04	20220922	3585	36.26	20230517	2.05	N	065570	500	61 억		129856	N	N	0	N	00	N
48	20230920	100515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	150	2	3.19	291922895	60017	69.31	4795	4970	4700	6110	3290	4700	4864.00	1.05	0	10011	5073	4886	4753	4566	4433	4820	4500	62	1410	500	3100	5	1	12322996	598	-1.25	1.25	12	0.49	-3870.00	3892.00	8730	20220922	-44.44	3585	20230517	35.29	6780	-28.47	20230720	3585	35.29	20230517	8730	-44.44	20220922	3585	35.29	20230517	2.05	N	065570	500	61 억		129856	N	N	0	N	00	N
49	20230920	090521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	60	2	1.28	5891230	1239	1.43	4795	4795	4700	6110	3290	4700	4754.83	1.05	0	-551	5073	4886	4753	4566	4433	4820	4500	62	1410	500	3100	5	1	12322996	587	-1.23	1.22	12	0.01	-3870.00	3892.00	8730	20220922	-45.48	3585	20230517	32.78	6780	-29.79	20230720	3585	32.78	20230517	8730	-45.48	20220922	3585	32.78	20230517	2.05	N	065570	500	61 억		129856	N	N	0	N	00	N
50	20230919	160519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	-110	5	-2.29	407369370	86598	174.92	4715	4940	4620	6250	3370	4810	4704.14	0.92	0	17313	4996	4902	4826	4732	4656	4865	4695	62	1440	500	3170	5	1	12322996	579	-1.21	1.21	12	0.70	-3870.00	3892.00	8730	20220922	-46.16	3585	20230517	31.10	6780	-30.68	20230720	3585	31.10	20230517	8730	-46.16	20220922	3585	31.10	20230517	2.06	N	065570	500	61 억		113043	N	N	0	N	00	N
51	20230919	150518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	-65	5	-1.35	359616355	76439	154.40	4715	4940	4620	6250	3370	4810	4704.62	0.92	0	15859	4996	4902	4826	4732	4656	4865	4695	62	1440	500	3170	5	1	12322996	585	-1.23	1.22	12	0.62	-3870.00	3892.00	8730	20220922	-45.65	3585	20230517	32.36	6780	-30.01	20230720	3585	32.36	20230517	8730	-45.65	20220922	3585	32.36	20230517	2.06	N	065570	500	61 억		113043	N	N	0	N	00	N
52	20230919	140514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4650	-160	5	-3.33	238091425	50980	102.98	4715	4760	4620	6250	3370	4810	4670.29	0.92	0	2615	4996	4902	4826	4732	4656	4865	4695	62	1440	500	3170	5	1	12322996	573	-1.20	1.19	12	0.41	-3870.00	3892.00	8730	20220922	-46.74	3585	20230517	29.71	6780	-31.42	20230720	3585	29.71	20230517	8730	-46.74	20220922	3585	29.71	20230517	2.06	N	065570	500	61 억		113043	N	N	0	N	00	N
53	20230919	130508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4665	-145	5	-3.01	175547945	37498	75.74	4715	4760	4620	6250	3370	4810	4681.53	0.92	0	-1591	4996	4902	4826	4732	4656	4865	4695	62	1440	500	3170	5	1	12322996	575	-1.21	1.20	12	0.30	-3870.00	3892.00	8730	20220922	-46.56	3585	20230517	30.13	6780	-31.19	20230720	3585	30.13	20230517	8730	-46.56	20220922	3585	30.13	20230517	2.06	N	065570	500	61 억		113043	N	N	0	N	00	N
54	20230919	120523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	-125	5	-2.60	140276945	29895	60.39	4715	4760	4650	6250	3370	4810	4692.32	0.92	0	-965	4996	4902	4826	4732	4656	4865	4695	62	1440	500	3170	5	1	12322996	577	-1.21	1.20	12	0.24	-3870.00	3892.00	8730	20220922	-46.33	3585	20230517	30.68	6780	-30.90	20230720	3585	30.68	20230517	8730	-46.33	20220922	3585	30.68	20230517	2.06	N	065570	500	61 억		113043	N	N	0	N	00	N
55	20230919	110523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	-120	5	-2.49	121605865	25905	52.33	4715	4760	4650	6250	3370	4810	4694.30	0.92	0	868	4996	4902	4826	4732	4656	4865	4695	62	1440	500	3170	5	1	12322996	578	-1.21	1.21	12	0.21	-3870.00	3892.00	8730	20220922	-46.28	3585	20230517	30.82	6780	-30.83	20230720	3585	30.82	20230517	8730	-46.28	20220922	3585	30.82	20230517	2.06	N	065570	500	61 억		113043	N	N	0	N	00	N
56	20230919	100520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-130	5	-2.70	82242330	17498	35.35	4715	4760	4650	6250	3370	4810	4700.10	0.92	0	-306	4996	4902	4826	4732	4656	4865	4695	62	1440	500	3170	5	1	12322996	577	-1.21	1.20	12	0.14	-3870.00	3892.00	8730	20220922	-46.39	3585	20230517	30.54	6780	-30.97	20230720	3585	30.54	20230517	8730	-46.39	20220922	3585	30.54	20230517	2.06	N	065570	500	61 억		113043	N	N	0	N	00	N
57	20230919	090518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-90	5	-1.87	25623775	5432	10.97	4715	4760	4710	6250	3370	4810	4717.19	0.92	0	55	4996	4902	4826	4732	4656	4865	4695	62	1440	500	3170	5	1	12322996	582	-1.22	1.21	12	0.04	-3870.00	3892.00	8730	20220922	-45.93	3585	20230517	31.66	6780	-30.38	20230720	3585	31.66	20230517	8730	-45.93	20220922	3585	31.66	20230517	2.06	N	065570	500	61 억		113043	N	N	0	N	00	N
58	20230918	160520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4810	-20	5	-0.41	236724540	49168	65.29	4830	4920	4750	6270	3385	4830	4814.61	1.00	0	-9865	5016	4922	4856	4762	4696	4890	4730	62	1440	500	3180	5	1	12322996	593	-1.24	1.24	12	0.40	-3870.00	3892.00	8730	20220922	-44.90	3585	20230517	34.17	6780	-29.06	20230720	3585	34.17	20230517	8730	-44.90	20220922	3585	34.17	20230517	2.06	N	065570	500	61 억		123124	N	N	0	N	00	N
59	20230918	150516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4820	-10	5	-0.21	222051410	46125	61.25	4830	4920	4750	6270	3385	4830	4814.12	1.00	0	-9360	5016	4922	4856	4762	4696	4890	4730	62	1440	500	3180	5	1	12322996	594	-1.25	1.24	12	0.37	-3870.00	3892.00	8730	20220922	-44.79	3585	20230517	34.45	6780	-28.91	20230720	3585	34.45	20230517	8730	-44.79	20220922	3585	34.45	20230517	2.06	N	065570	500	61 억		123124	N	N	0	N	00	N
60	20230918	140530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4800	-30	5	-0.62	188726100	39200	52.05	4830	4920	4750	6270	3385	4830	4814.44	1.00	0	-10416	5016	4922	4856	4762	4696	4890	4730	62	1440	500	3180	5	1	12322996	592	-1.24	1.23	12	0.32	-3870.00	3892.00	8730	20220922	-45.02	3585	20230517	33.89	6780	-29.20	20230720	3585	33.89	20230517	8730	-45.02	20220922	3585	33.89	20230517	2.06	N	065570	500	61 억		123124	N	N	0	N	00	N
61	20230918	130518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4805	-25	5	-0.52	167740525	34841	46.26	4830	4920	4750	6270	3385	4830	4814.46	1.00	0	-9618	5016	4922	4856	4762	4696	4890	4730	62	1440	500	3180	5	1	12322996	592	-1.24	1.23	12	0.28	-3870.00	3892.00	8730	20220922	-44.96	3585	20230517	34.03	6780	-29.13	20230720	3585	34.03	20230517	8730	-44.96	20220922	3585	34.03	20230517	2.06	N	065570	500	61 억		123124	N	N	0	N	00	N
62	20230918	120518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4800	-30	5	-0.62	154811460	32135	42.67	4830	4920	4750	6270	3385	4830	4817.53	1.00	0	-9800	5016	4922	4856	4762	4696	4890	4730	62	1440	500	3180	5	1	12322996	592	-1.24	1.23	12	0.26	-3870.00	3892.00	8730	20220922	-45.02	3585	20230517	33.89	6780	-29.20	20230720	3585	33.89	20230517	8730	-45.02	20220922	3585	33.89	20230517	2.06	N	065570	500	61 억		123124	N	N	0	N	00	N
63	20230918	110517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4780	-50	5	-1.04	112284280	23250	30.87	4830	4920	4750	6270	3385	4830	4829.43	1.00	0	-7861	5016	4922	4856	4762	4696	4890	4730	62	1440	500	3180	5	1	12322996	589	-1.24	1.23	12	0.19	-3870.00	3892.00	8730	20220922	-45.25	3585	20230517	33.33	6780	-29.50	20230720	3585	33.33	20230517	8730	-45.25	20220922	3585	33.33	20230517	2.06	N	065570	500	61 억		123124	N	N	0	N	00	N
64	20230918	100512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4820	-10	5	-0.21	59992260	12344	16.39	4830	4920	4800	6270	3385	4830	4860.03	1.00	0	-5290	5016	4922	4856	4762	4696	4890	4730	62	1440	500	3180	5	1	12322996	594	-1.25	1.24	12	0.10	-3870.00	3892.00	8730	20220922	-44.79	3585	20230517	34.45	6780	-28.91	20230720	3585	34.45	20230517	8730	-44.79	20220922	3585	34.45	20230517	2.06	N	065570	500	61 억		123124	N	N	0	N	00	N
65	20230918	090510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	50	2	1.04	19606140	4034	5.36	4830	4920	4800	6270	3385	4830	4860.22	1.00	0	-688	5016	4922	4856	4762	4696	4890	4730	62	1440	500	3180	5	1	12322996	601	-1.26	1.25	12	0.03	-3870.00	3892.00	8730	20220922	-44.10	3585	20230517	36.12	6780	-28.02	20230720	3585	36.12	20230517	8730	-44.10	20220922	3585	36.12	20230517	2.06	N	065570	500	61 억		123124	N	N	0	N	00	N
66	20230915	160515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4830	-120	5	-2.42	363661565	75311	202.48	4950	4950	4790	6430	3465	4950	4828.80	1.02	0	-2485	5200	5075	4955	4830	4710	5137	4892	62	1480	500	3260	5	1	12322996	595	-1.25	1.24	12	0.61	-3870.00	3892.00	8730	20220922	-44.67	3585	20230517	34.73	6780	-28.76	20230720	3585	34.73	20230517	8730	-44.67	20220922	3585	34.73	20230517	2.09	N	065570	500	61 억		125609	N	N	0	N	00	N
67	20230915	150517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4830	-120	5	-2.42	347502505	71968	193.49	4950	4950	4790	6430	3465	4950	4828.57	1.02	0	-1215	5200	5075	4955	4830	4710	5137	4892	62	1480	500	3260	5	1	12322996	595	-1.25	1.24	12	0.58	-3870.00	3892.00	8730	20220922	-44.67	3585	20230517	34.73	6780	-28.76	20230720	3585	34.73	20230517	8730	-44.67	20220922	3585	34.73	20230517	2.09	N	065570	500	61 억		125609	N	N	0	N	00	N
68	20230915	140514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4800	-150	5	-3.03	305796305	63302	170.19	4950	4950	4790	6430	3465	4950	4830.75	1.02	0	759	5200	5075	4955	4830	4710	5137	4892	62	1480	500	3260	5	1	12322996	592	-1.24	1.23	12	0.51	-3870.00	3892.00	8730	20220922	-45.02	3585	20230517	33.89	6780	-29.20	20230720	3585	33.89	20230517	8730	-45.02	20220922	3585	33.89	20230517	2.09	N	065570	500	61 억		125609	N	N	0	N	00	N
69	20230915	130511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4845	-105	5	-2.12	208962695	43151	116.01	4950	4950	4800	6430	3465	4950	4842.59	1.02	0	75	5200	5075	4955	4830	4710	5137	4892	62	1480	500	3260	5	1	12322996	597	-1.25	1.24	12	0.35	-3870.00	3892.00	8730	20220922	-44.50	3585	20230517	35.15	6780	-28.54	20230720	3585	35.15	20230517	8730	-44.50	20220922	3585	35.15	20230517	2.09	N	065570	500	61 억		125609	N	N	0	N	00	N
70	20230915	120517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4860	-90	5	-1.82	185294990	38262	102.87	4950	4950	4800	6430	3465	4950	4842.79	1.02	0	320	5200	5075	4955	4830	4710	5137	4892	62	1480	500	3260	5	1	12322996	599	-1.26	1.25	12	0.31	-3870.00	3892.00	8730	20220922	-44.33	3585	20230517	35.56	6780	-28.32	20230720	3585	35.56	20230517	8730	-44.33	20220922	3585	35.56	20230517	2.09	N	065570	500	61 억		125609	N	N	0	N	00	N
71	20230915	110519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4840	-110	5	-2.22	150771685	31140	83.72	4950	4950	4800	6430	3465	4950	4841.74	1.02	0	1329	5200	5075	4955	4830	4710	5137	4892	62	1480	500	3260	5	1	12322996	596	-1.25	1.24	12	0.25	-3870.00	3892.00	8730	20220922	-44.56	3585	20230517	35.01	6780	-28.61	20230720	3585	35.01	20230517	8730	-44.56	20220922	3585	35.01	20230517	2.09	N	065570	500	61 억		125609	N	N	0	N	00	N
72	20230915	100519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4885	-65	5	-1.31	92654835	19070	51.27	4950	4950	4815	6430	3465	4950	4858.67	1.02	0	3390	5200	5075	4955	4830	4710	5137	4892	62	1480	500	3260	5	1	12322996	602	-1.26	1.26	12	0.15	-3870.00	3892.00	8730	20220922	-44.04	3585	20230517	36.26	6780	-27.95	20230720	3585	36.26	20230517	8730	-44.04	20220922	3585	36.26	20230517	2.09	N	065570	500	61 억		125609	N	N	0	N	00	N
73	20230915	090510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-15	5	-0.30	4241585	857	2.30	4950	4950	4935	6430	3465	4950	4949.34	1.02	0	-159	5200	5075	4955	4830	4710	5137	4892	62	1480	500	3260	5	1	12322996	608	-1.28	1.27	12	0.01	-3870.00	3892.00	8730	20220922	-43.47	3585	20230517	37.66	6780	-27.21	20230720	3585	37.66	20230517	8730	-43.47	20220922	3585	37.66	20230517	2.09	N	065570	500	61 억		125609	N	N	0	N	00	N
74	20230914	160514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4950	0	3	0.00	182741470	37195	62.36	4835	5080	4835	6430	3465	4950	4913.07	1.09	0	-9255	5233	5091	4998	4856	4763	5045	4810	62	1480	500	3260	5	1	12322996	610	-1.28	1.27	12	0.30	-3870.00	3892.00	8730	20220922	-43.30	3585	20230517	38.08	6780	-26.99	20230720	3585	38.08	20230517	8730	-43.30	20220922	3585	38.08	20230517	2.07	N	065570	500	61 억		134864	N	N	0	N	00	N
75	20230914	150505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4925	-25	5	-0.51	179583615	36557	61.29	4835	5080	4835	6430	3465	4950	4912.43	1.09	0	-9251	5233	5091	4998	4856	4763	5045	4810	62	1480	500	3260	5	1	12322996	607	-1.27	1.27	12	0.30	-3870.00	3892.00	8730	20220922	-43.59	3585	20230517	37.38	6780	-27.36	20230720	3585	37.38	20230517	8730	-43.59	20220922	3585	37.38	20230517	2.07	N	065570	500	61 억		134864	N	N	0	N	00	N
76	20230914	140508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4910	-40	5	-0.81	170468385	34714	58.20	4835	5080	4835	6430	3465	4950	4910.65	1.09	0	-7905	5233	5091	4998	4856	4763	5045	4810	62	1480	500	3260	5	1	12322996	605	-1.27	1.26	12	0.28	-3870.00	3892.00	8730	20220922	-43.76	3585	20230517	36.96	6780	-27.58	20230720	3585	36.96	20230517	8730	-43.76	20220922	3585	36.96	20230517	2.07	N	065570	500	61 억		134864	N	N	0	N	00	N
77	20230914	130501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4930	-20	5	-0.40	116357065	23706	39.75	4835	5080	4835	6430	3465	4950	4908.34	1.09	0	-4863	5233	5091	4998	4856	4763	5045	4810	62	1480	500	3260	5	1	12322996	608	-1.27	1.27	12	0.19	-3870.00	3892.00	8730	20220922	-43.53	3585	20230517	37.52	6780	-27.29	20230720	3585	37.52	20230517	8730	-43.53	20220922	3585	37.52	20230517	2.07	N	065570	500	61 억		134864	N	N	0	N	00	N
78	20230914	120511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4965	15	2	0.30	100160320	20423	34.24	4835	5080	4835	6430	3465	4950	4904.29	1.09	0	-4025	5233	5091	4998	4856	4763	5045	4810	62	1480	500	3260	5	1	12322996	612	-1.28	1.28	12	0.17	-3870.00	3892.00	8730	20220922	-43.13	3585	20230517	38.49	6780	-26.77	20230720	3585	38.49	20230517	8730	-43.13	20220922	3585	38.49	20230517	2.07	N	065570	500	61 억		134864	N	N	0	N	00	N
79	20230914	110507	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4970	20	2	0.40	85732290	17508	29.35	4835	5080	4835	6430	3465	4950	4896.75	1.09	0	-3866	5233	5091	4998	4856	4763	5045	4810	62	1480	500	3260	5	1	12322996	612	-1.28	1.28	12	0.14	-3870.00	3892.00	8730	20220922	-43.07	3585	20230517	38.63	6780	-26.70	20230720	3585	38.63	20230517	8730	-43.07	20220922	3585	38.63	20230517	2.07	N	065570	500	61 억		134864	N	N	0	N	00	N
80	20230914	100502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	-10	5	-0.20	76499620	15638	26.22	4835	5080	4835	6430	3465	4950	4891.91	1.09	0	-2908	5233	5091	4998	4856	4763	5045	4810	62	1480	500	3260	5	1	12322996	609	-1.28	1.27	12	0.13	-3870.00	3892.00	8730	20220922	-43.41	3585	20230517	37.80	6780	-27.14	20230720	3585	37.80	20230517	8730	-43.41	20220922	3585	37.80	20230517	2.07	N	065570	500	61 억		134864	N	N	0	N	00	N
81	20230914	090509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	-45	5	-0.91	43997340	9045	15.16	4835	5080	4835	6430	3465	4950	4864.27	1.09	0	-323	5233	5091	4998	4856	4763	5045	4810	62	1480	500	3260	5	1	12322996	604	-1.27	1.26	12	0.07	-3870.00	3892.00	8730	20220922	-43.81	3585	20230517	36.82	6780	-27.65	20230720	3585	36.82	20230517	8730	-43.81	20220922	3585	36.82	20230517	2.07	N	065570	500	61 억		134864	N	N	0	N	00	N
82	20230913	160513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4950	-170	5	-3.32	296920490	59614	45.25	5120	5140	4905	6650	3590	5120	4980.72	1.25	0	-19719	5413	5266	5133	4986	4853	5340	5060	62	1530	500	3370	5	1	12322996	610	-1.28	1.27	12	0.48	-3870.00	3892.00	8730	20220922	-43.30	3585	20230517	38.08	6780	-26.99	20230720	3585	38.08	20230517	8730	-43.30	20220922	3585	38.08	20230517	2.09	N	065570	500	61 억		154546	N	N	0	N	00	N
83	20230913	150508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-185	5	-3.61	284732685	57153	43.38	5120	5140	4905	6650	3590	5120	4981.94	1.25	0	-17927	5413	5266	5133	4986	4853	5340	5060	62	1530	500	3370	5	1	12322996	608	-1.28	1.27	12	0.46	-3870.00	3892.00	8730	20220922	-43.47	3585	20230517	37.66	6780	-27.21	20230720	3585	37.66	20230517	8730	-43.47	20220922	3585	37.66	20230517	2.09	N	065570	500	61 억		154546	N	N	0	N	00	N
84	20230913	140510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-120	5	-2.34	176818055	35287	26.79	5120	5140	4960	6650	3590	5120	5010.86	1.25	0	-15220	5413	5266	5133	4986	4853	5340	5060	62	1530	500	3370	10	1	12322996	616	-1.29	1.28	12	0.29	-3870.00	3892.00	8730	20220922	-42.73	3585	20230517	39.47	6780	-26.25	20230720	3585	39.47	20230517	8730	-42.73	20220922	3585	39.47	20230517	2.09	N	065570	500	61 억		154546	N	N	0	N	00	N
85	20230913	130458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-120	5	-2.34	151918295	30284	22.99	5120	5140	4960	6650	3590	5120	5016.45	1.25	0	-14154	5413	5266	5133	4986	4853	5340	5060	62	1530	500	3370	10	1	12322996	616	-1.29	1.28	12	0.25	-3870.00	3892.00	8730	20220922	-42.73	3585	20230517	39.47	6780	-26.25	20230720	3585	39.47	20230517	8730	-42.73	20220922	3585	39.47	20230517	2.09	N	065570	500	61 억		154546	N	N	0	N	00	N
86	20230913	120510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	-130	5	-2.54	137282860	27358	20.77	5120	5140	4960	6650	3590	5120	5018.02	1.25	0	-13627	5413	5266	5133	4986	4853	5340	5060	62	1530	500	3370	5	1	12322996	615	-1.29	1.28	12	0.22	-3870.00	3892.00	8730	20220922	-42.84	3585	20230517	39.19	6780	-26.40	20230720	3585	39.19	20230517	8730	-42.84	20220922	3585	39.19	20230517	2.09	N	065570	500	61 억		154546	N	N	0	N	00	N
87	20230913	110509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4985	-135	5	-2.64	121712465	24229	18.39	5120	5140	4960	6650	3590	5120	5023.42	1.25	0	-12543	5413	5266	5133	4986	4853	5340	5060	62	1530	500	3370	5	1	12322996	614	-1.29	1.28	12	0.20	-3870.00	3892.00	8730	20220922	-42.90	3585	20230517	39.05	6780	-26.47	20230720	3585	39.05	20230517	8730	-42.90	20220922	3585	39.05	20230517	2.09	N	065570	500	61 억		154546	N	N	0	N	00	N
88	20230913	100503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-70	5	-1.37	43566350	8604	6.53	5120	5140	5040	6650	3590	5120	5063.50	1.25	0	-3054	5413	5266	5133	4986	4853	5340	5060	62	1530	500	3370	10	1	12322996	622	-1.30	1.30	12	0.07	-3870.00	3892.00	8730	20220922	-42.15	3585	20230517	40.86	6780	-25.52	20230720	3585	40.86	20230517	8730	-42.15	20220922	3585	40.86	20230517	2.09	N	065570	500	61 억		154546	N	N	0	N	00	N
89	20230913	090500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	-30	5	-0.59	12179180	2396	1.82	5120	5140	5050	6650	3590	5120	5083.13	1.25	0	-277	5413	5266	5133	4986	4853	5340	5060	62	1530	500	3370	10	1	12322996	627	-1.32	1.31	12	0.02	-3870.00	3892.00	8730	20220922	-41.70	3585	20230517	41.98	6780	-24.93	20230720	3585	41.98	20230517	8730	-41.70	20220922	3585	41.98	20230517	2.09	N	065570	500	61 억		154546	N	N	0	N	00	N
90	20230912	160456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	70	2	1.39	678570550	131702	167.52	5000	5280	5000	6560	3540	5050	5152.34	1.25	0	618	5250	5150	5000	4900	4750	5200	4950	62	1510	500	3330	10	1	12322996	631	-1.32	1.32	12	1.07	-3870.00	3892.00	8730	20220922	-41.35	3585	20230517	42.82	6780	-24.48	20230720	3585	42.82	20230517	8730	-41.35	20220922	3585	42.82	20230517	1.97	N	065570	500	61 억		153465	N	N	0	N	00	N
91	20230912	150504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	10	2	0.20	654366620	126924	161.44	5000	5280	5000	6560	3540	5050	5155.58	1.25	0	-1589	5250	5150	5000	4900	4750	5200	4950	62	1510	500	3330	10	1	12322996	624	-1.31	1.30	12	1.03	-3870.00	3892.00	8730	20220922	-42.04	3585	20230517	41.14	6780	-25.37	20230720	3585	41.14	20230517	8730	-42.04	20220922	3585	41.14	20230517	1.97	N	065570	500	61 억		153465	N	N	0	N	00	N
92	20230912	140504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	-10	5	-0.20	636684280	123431	157.00	5000	5280	5000	6560	3540	5050	5158.22	1.25	0	-823	5250	5150	5000	4900	4750	5200	4950	62	1510	500	3330	10	1	12322996	621	-1.30	1.29	12	1.00	-3870.00	3892.00	8730	20220922	-42.27	3585	20230517	40.59	6780	-25.66	20230720	3585	40.59	20230517	8730	-42.27	20220922	3585	40.59	20230517	1.97	N	065570	500	61 억		153465	N	N	0	N	00	N
93	20230912	130458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	40	2	0.79	582448990	112691	143.34	5000	5280	5000	6560	3540	5050	5168.55	1.25	0	451	5250	5150	5000	4900	4750	5200	4950	62	1510	500	3330	10	1	12322996	627	-1.32	1.31	12	0.91	-3870.00	3892.00	8730	20220922	-41.70	3585	20230517	41.98	6780	-24.93	20230720	3585	41.98	20230517	8730	-41.70	20220922	3585	41.98	20230517	1.97	N	065570	500	61 억		153465	N	N	0	N	00	N
94	20230912	120453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	50	2	0.99	558810650	108046	137.43	5000	5280	5000	6560	3540	5050	5171.97	1.25	0	1369	5250	5150	5000	4900	4750	5200	4950	62	1510	500	3330	10	1	12322996	628	-1.32	1.31	12	0.88	-3870.00	3892.00	8730	20220922	-41.58	3585	20230517	42.26	6780	-24.78	20230720	3585	42.26	20230517	8730	-41.58	20220922	3585	42.26	20230517	1.97	N	065570	500	61 억		153465	N	N	0	N	00	N
95	20230912	110500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5140	90	2	1.78	532247450	102868	130.84	5000	5280	5000	6560	3540	5050	5174.08	1.25	0	2925	5250	5150	5000	4900	4750	5200	4950	62	1510	500	3330	10	1	12322996	633	-1.33	1.32	12	0.83	-3870.00	3892.00	8730	20220922	-41.12	3585	20230517	43.38	6780	-24.19	20230720	3585	43.38	20230517	8730	-41.12	20220922	3585	43.38	20230517	1.97	N	065570	500	61 억		153465	N	N	0	N	00	N
96	20230912	100457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	140	2	2.77	228551470	44324	56.38	5000	5240	5000	6560	3540	5050	5156.38	1.25	0	-5965	5250	5150	5000	4900	4750	5200	4950	62	1510	500	3330	10	1	12322996	640	-1.34	1.33	12	0.36	-3870.00	3892.00	8730	20220922	-40.55	3585	20230517	44.77	6780	-23.45	20230720	3585	44.77	20230517	8730	-40.55	20220922	3585	44.77	20230517	1.97	N	065570	500	61 억		153465	N	N	0	N	00	N
97	20230912	090506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	40	2	0.79	18438530	3667	4.66	5000	5090	5000	6560	3540	5050	5028.23	1.25	0	-746	5250	5150	5000	4900	4750	5200	4950	62	1510	500	3330	10	1	12322996	627	-1.32	1.31	12	0.03	-3870.00	3892.00	8730	20220922	-41.70	3585	20230517	41.98	6780	-24.93	20230720	3585	41.98	20230517	8730	-41.70	20220922	3585	41.98	20230517	1.97	N	065570	500	61 억		153465	N	N	0	N	00	N
98	20230911	160454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	170	2	3.48	392671370	78618	68.92	4850	5100	4850	6340	3420	4880	4994.68	1.11	0	16231	5266	5072	4936	4742	4606	5170	4840	62	1460	500	3220	10	1	12322996	622	-1.30	1.30	12	0.64	-3870.00	3892.00	8730	20220922	-42.15	3585	20230517	40.86	6780	-25.52	20230720	3585	40.86	20230517	8730	-42.15	20220922	3585	40.86	20230517	1.97	N	065570	500	61 억		137234	N	N	0	N	00	N
99	20230911	150503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	140	2	2.87	336793640	67580	59.24	4850	5070	4850	6340	3420	4880	4983.63	1.11	0	16595	5266	5072	4936	4742	4606	5170	4840	62	1460	500	3220	10	1	12322996	619	-1.30	1.29	12	0.55	-3870.00	3892.00	8730	20220922	-42.50	3585	20230517	40.03	6780	-25.96	20230720	3585	40.03	20230517	8730	-42.50	20220922	3585	40.03	20230517	1.97	N	065570	500	61 억		137234	N	N	0	N	00	N
100	20230911	140508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	140	2	2.87	305894830	61415	53.84	4850	5070	4850	6340	3420	4880	4980.78	1.11	0	16357	5266	5072	4936	4742	4606	5170	4840	62	1460	500	3220	10	1	12322996	619	-1.30	1.29	12	0.50	-3870.00	3892.00	8730	20220922	-42.50	3585	20230517	40.03	6780	-25.96	20230720	3585	40.03	20230517	8730	-42.50	20220922	3585	40.03	20230517	1.97	N	065570	500	61 억		137234	N	N	0	N	00	N
101	20230911	130450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	115	2	2.36	259397930	52173	45.74	4850	5070	4850	6340	3420	4880	4971.88	1.11	0	10267	5266	5072	4936	4742	4606	5170	4840	62	1460	500	3220	5	1	12322996	616	-1.29	1.28	12	0.42	-3870.00	3892.00	8730	20220922	-42.78	3585	20230517	39.33	6780	-26.33	20230720	3585	39.33	20230517	8730	-42.78	20220922	3585	39.33	20230517	1.97	N	065570	500	61 억		137234	N	N	0	N	00	N
102	20230911	120458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	140	2	2.87	243688110	49034	42.98	4850	5070	4850	6340	3420	4880	4969.78	1.11	0	10756	5266	5072	4936	4742	4606	5170	4840	62	1460	500	3220	10	1	12322996	619	-1.30	1.29	12	0.40	-3870.00	3892.00	8730	20220922	-42.50	3585	20230517	40.03	6780	-25.96	20230720	3585	40.03	20230517	8730	-42.50	20220922	3585	40.03	20230517	1.97	N	065570	500	61 억		137234	N	N	0	N	00	N
103	20230911	110447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	120	2	2.46	174138520	35248	30.90	4850	5060	4850	6340	3420	4880	4940.38	1.11	0	8079	5266	5072	4936	4742	4606	5170	4840	62	1460	500	3220	10	1	12322996	616	-1.29	1.28	12	0.29	-3870.00	3892.00	8730	20220922	-42.73	3585	20230517	39.47	6780	-26.25	20230720	3585	39.47	20230517	8730	-42.73	20220922	3585	39.47	20230517	1.97	N	065570	500	61 억		137234	N	N	0	N	00	N
104	20230911	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4945	65	2	1.33	90845370	18622	16.32	4850	4945	4850	6340	3420	4880	4878.39	1.11	0	4954	5266	5072	4936	4742	4606	5170	4840	62	1460	500	3220	5	1	12322996	609	-1.28	1.27	12	0.15	-3870.00	3892.00	8730	20220922	-43.36	3585	20230517	37.94	6780	-27.06	20230720	3585	37.94	20230517	8730	-43.36	20220922	3585	37.94	20230517	1.97	N	065570	500	61 억		137234	N	N	0	N	00	N
105	20230911	090449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4890	10	2	0.20	22768185	4690	4.11	4850	4900	4850	6340	3420	4880	4854.62	1.11	0	108	5266	5072	4936	4742	4606	5170	4840	62	1460	500	3220	5	1	12322996	603	-1.26	1.26	12	0.04	-3870.00	3892.00	8730	20220922	-43.99	3585	20230517	36.40	6780	-27.88	20230720	3585	36.40	20230517	8730	-43.99	20220922	3585	36.40	20230517	1.97	N	065570	500	61 억		137234	N	N	0	N	00	N
106	20230908	160457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	15	2	0.31	558224450	113875	104.93	4805	5130	4800	6320	3410	4865	4902.08	0.92	0	23552	5111	4987	4826	4702	4541	4907	4622	62	1455	500	3210	5	1	12322996	601	-1.26	1.25	12	0.92	-3870.00	3892.00	8730	20220922	-44.10	3585	20230517	36.12	6780	-28.02	20230720	3585	36.12	20230517	8730	-44.10	20220922	3585	36.12	20230517	1.86	N	065570	500	61 억		113666	N	N	0	N	00	N
107	20230908	150457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	35	2	0.72	538455265	109834	101.21	4805	5130	4800	6320	3410	4865	4902.45	0.92	0	23643	5111	4987	4826	4702	4541	4907	4622	62	1455	500	3210	5	1	12322996	604	-1.27	1.26	12	0.89	-3870.00	3892.00	8730	20220922	-43.87	3585	20230517	36.68	6780	-27.73	20230720	3585	36.68	20230517	8730	-43.87	20220922	3585	36.68	20230517	1.86	N	065570	500	61 억		113666	N	N	0	N	00	N
108	20230908	140457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4920	55	2	1.13	465519830	94970	87.51	4805	5130	4800	6320	3410	4865	4901.76	0.92	0	21432	5111	4987	4826	4702	4541	4907	4622	62	1455	500	3210	5	1	12322996	606	-1.27	1.26	12	0.77	-3870.00	3892.00	8730	20220922	-43.64	3585	20230517	37.24	6780	-27.43	20230720	3585	37.24	20230517	8730	-43.64	20220922	3585	37.24	20230517	1.86	N	065570	500	61 억		113666	N	N	0	N	00	N
109	20230908	130500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4910	45	2	0.92	410624295	83768	77.19	4805	5130	4800	6320	3410	4865	4901.92	0.92	0	14885	5111	4987	4826	4702	4541	4907	4622	62	1455	500	3210	5	1	12322996	605	-1.27	1.26	12	0.68	-3870.00	3892.00	8730	20220922	-43.76	3585	20230517	36.96	6780	-27.58	20230720	3585	36.96	20230517	8730	-43.76	20220922	3585	36.96	20230517	1.86	N	065570	500	61 억		113666	N	N	0	N	00	N
110	20230908	120506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4885	20	2	0.41	328350820	66979	61.72	4805	5130	4800	6320	3410	4865	4902.30	0.92	0	7888	5111	4987	4826	4702	4541	4907	4622	62	1455	500	3210	5	1	12322996	602	-1.26	1.26	12	0.54	-3870.00	3892.00	8730	20220922	-44.04	3585	20230517	36.26	6780	-27.95	20230720	3585	36.26	20230517	8730	-44.04	20220922	3585	36.26	20230517	1.86	N	065570	500	61 억		113666	N	N	0	N	00	N
111	20230908	110500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4865	0	3	0.00	302941630	61814	56.96	4805	5130	4800	6320	3410	4865	4900.86	0.92	0	8640	5111	4987	4826	4702	4541	4907	4622	62	1455	500	3210	5	1	12322996	600	-1.26	1.25	12	0.50	-3870.00	3892.00	8730	20220922	-44.27	3585	20230517	35.70	6780	-28.24	20230720	3585	35.70	20230517	8730	-44.27	20220922	3585	35.70	20230517	1.86	N	065570	500	61 억		113666	N	N	0	N	00	N
112	20230908	100457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	-15	5	-0.31	255565545	52075	47.98	4805	5130	4800	6320	3410	4865	4907.64	0.92	0	4799	5111	4987	4826	4702	4541	4907	4622	62	1455	500	3210	5	1	12322996	598	-1.25	1.25	12	0.42	-3870.00	3892.00	8730	20220922	-44.44	3585	20230517	35.29	6780	-28.47	20230720	3585	35.29	20230517	8730	-44.44	20220922	3585	35.29	20230517	1.86	N	065570	500	61 억		113666	N	N	0	N	00	N
113	20230908	090503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4840	-25	5	-0.51	3709755	768	0.71	4805	4865	4805	6320	3410	4865	4830.41	0.92	0	105	5111	4987	4826	4702	4541	4907	4622	62	1455	500	3210	5	1	12322996	596	-1.25	1.24	12	0.01	-3870.00	3892.00	8730	20220922	-44.56	3585	20230517	35.01	6780	-28.61	20230720	3585	35.01	20230517	8730	-44.56	20220922	3585	35.01	20230517	1.86	N	065570	500	61 억		113666	N	N	0	N	00	N
114	20230907	160453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4865	-130	5	-2.60	521505615	108358	118.92	4950	4950	4665	6490	3500	4995	4812.80	0.94	0	-996	5221	5107	4966	4852	4711	5165	4910	62	1495	500	3290	5	1	12322996	600	-1.26	1.25	12	0.88	-3870.00	3892.00	8730	20220922	-44.27	3585	20230517	35.70	6780	-28.24	20230720	3585	35.70	20230517	8730	-44.27	20220922	3585	35.70	20230517	1.90	N	065570	500	61 억		115232	N	N	0	N	00	N
115	20230907	150457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4915	-80	5	-1.60	507316060	105459	115.74	4950	4950	4665	6490	3500	4995	4810.55	0.94	0	112	5221	5107	4966	4852	4711	5165	4910	62	1495	500	3290	5	1	12322996	606	-1.27	1.26	12	0.86	-3870.00	3892.00	8730	20220922	-43.70	3585	20230517	37.10	6780	-27.51	20230720	3585	37.10	20230517	8730	-43.70	20220922	3585	37.10	20230517	1.90	N	065570	500	61 억		115232	N	N	0	N	00	N
116	20230907	140453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	-245	5	-4.90	365206380	76123	83.54	4950	4950	4665	6490	3500	4995	4797.58	0.94	0	-5792	5221	5107	4966	4852	4711	5165	4910	62	1495	500	3290	5	1	12322996	585	-1.23	1.22	12	0.62	-3870.00	3892.00	8730	20220922	-45.59	3585	20230517	32.50	6780	-29.94	20230720	3585	32.50	20230517	8730	-45.59	20220922	3585	32.50	20230517	1.90	N	065570	500	61 억		115232	N	N	0	N	00	N
117	20230907	130453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4770	-225	5	-4.50	217779030	45015	49.40	4950	4950	4750	6490	3500	4995	4837.92	0.94	0	-6264	5221	5107	4966	4852	4711	5165	4910	62	1495	500	3290	5	1	12322996	588	-1.23	1.23	12	0.37	-3870.00	3892.00	8730	20220922	-45.36	3585	20230517	33.05	6780	-29.65	20230720	3585	33.05	20230517	8730	-45.36	20220922	3585	33.05	20230517	1.90	N	065570	500	61 억		115232	N	N	0	N	00	N
118	20230907	120501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4830	-165	5	-3.30	193360385	39919	43.81	4950	4950	4750	6490	3500	4995	4843.82	0.94	0	-5007	5221	5107	4966	4852	4711	5165	4910	62	1495	500	3290	5	1	12322996	595	-1.25	1.24	12	0.32	-3870.00	3892.00	8730	20220922	-44.67	3585	20230517	34.73	6780	-28.76	20230720	3585	34.73	20230517	8730	-44.67	20220922	3585	34.73	20230517	1.90	N	065570	500	61 억		115232	N	N	0	N	00	N
119	20230907	110459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	-170	5	-3.40	158164760	32606	35.78	4950	4950	4750	6490	3500	4995	4850.79	0.94	0	-4199	5221	5107	4966	4852	4711	5165	4910	62	1495	500	3290	5	1	12322996	595	-1.25	1.24	12	0.26	-3870.00	3892.00	8730	20220922	-44.73	3585	20230517	34.59	6780	-28.83	20230720	3585	34.59	20230517	8730	-44.73	20220922	3585	34.59	20230517	1.90	N	065570	500	61 억		115232	N	N	0	N	00	N
120	20230907	100455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4865	-130	5	-2.60	125418900	25868	28.39	4950	4950	4750	6490	3500	4995	4848.42	0.94	0	328	5221	5107	4966	4852	4711	5165	4910	62	1495	500	3290	5	1	12322996	600	-1.26	1.25	12	0.21	-3870.00	3892.00	8730	20220922	-44.27	3585	20230517	35.70	6780	-28.24	20230720	3585	35.70	20230517	8730	-44.27	20220922	3585	35.70	20230517	1.90	N	065570	500	61 억		115232	N	N	0	N	00	N
121	20230907	090500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	-125	5	-2.50	4774655	971	1.07	4950	4950	4860	6490	3500	4995	4917.26	0.94	0	-706	5221	5107	4966	4852	4711	5165	4910	62	1495	500	3290	5	1	12322996	600	-1.26	1.25	12	0.01	-3870.00	3892.00	8730	20220922	-44.22	3585	20230517	35.84	6780	-28.17	20230720	3585	35.84	20230517	8730	-44.22	20220922	3585	35.84	20230517	1.90	N	065570	500	61 억		115232	N	N	0	N	00	N
122	20230906	160454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	35	2	0.71	447845525	91083	101.85	4900	5080	4825	6440	3475	4960	4916.85	0.90	0	4221	5406	5182	5046	4822	4686	5115	4755	62	1480	500	3270	5	1	12322996	616	-1.29	1.28	12	0.74	-3870.00	3892.00	8730	20220922	-42.78	3585	20230517	39.33	6780	-26.33	20230720	3585	39.33	20230517	8730	-42.78	20220922	3585	39.33	20230517	1.94	N	065570	500	61 억		110651	N	N	0	N	00	N
123	20230906	150453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	35	2	0.71	416414580	84782	94.80	4900	5080	4825	6440	3475	4960	4911.59	0.90	0	7493	5406	5182	5046	4822	4686	5115	4755	62	1480	500	3270	5	1	12322996	616	-1.29	1.28	12	0.69	-3870.00	3892.00	8730	20220922	-42.78	3585	20230517	39.33	6780	-26.33	20230720	3585	39.33	20230517	8730	-42.78	20220922	3585	39.33	20230517	1.94	N	065570	500	61 억		110651	N	N	0	N	00	N
124	20230906	140456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	-55	5	-1.11	268238725	54826	61.30	4900	4955	4825	6440	3475	4960	4892.55	0.90	0	11741	5406	5182	5046	4822	4686	5115	4755	62	1480	500	3270	5	1	12322996	604	-1.27	1.26	12	0.44	-3870.00	3892.00	8730	20220922	-43.81	3585	20230517	36.82	6780	-27.65	20230720	3585	36.82	20230517	8730	-43.81	20220922	3585	36.82	20230517	1.94	N	065570	500	61 억		110651	N	N	0	N	00	N
125	20230906	130452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-25	5	-0.50	247137365	50528	56.50	4900	4955	4825	6440	3475	4960	4891.10	0.90	0	11195	5406	5182	5046	4822	4686	5115	4755	62	1480	500	3270	5	1	12322996	608	-1.28	1.27	12	0.41	-3870.00	3892.00	8730	20220922	-43.47	3585	20230517	37.66	6780	-27.21	20230720	3585	37.66	20230517	8730	-43.47	20220922	3585	37.66	20230517	1.94	N	065570	500	61 억		110651	N	N	0	N	00	N
126	20230906	120500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-25	5	-0.50	243758715	49842	55.73	4900	4955	4825	6440	3475	4960	4890.63	0.90	0	11284	5406	5182	5046	4822	4686	5115	4755	62	1480	500	3270	5	1	12322996	608	-1.28	1.27	12	0.40	-3870.00	3892.00	8730	20220922	-43.47	3585	20230517	37.66	6780	-27.21	20230720	3585	37.66	20230517	8730	-43.47	20220922	3585	37.66	20230517	1.94	N	065570	500	61 억		110651	N	N	0	N	00	N
127	20230906	110457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4885	-75	5	-1.51	219212590	44843	50.14	4900	4955	4825	6440	3475	4960	4888.45	0.90	0	11473	5406	5182	5046	4822	4686	5115	4755	62	1480	500	3270	5	1	12322996	602	-1.26	1.26	12	0.36	-3870.00	3892.00	8730	20220922	-44.04	3585	20230517	36.26	6780	-27.95	20230720	3585	36.26	20230517	8730	-44.04	20220922	3585	36.26	20230517	1.94	N	065570	500	61 억		110651	N	N	0	N	00	N
128	20230906	100445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	-80	5	-1.61	176851680	36149	40.42	4900	4955	4825	6440	3475	4960	4892.30	0.90	0	7233	5406	5182	5046	4822	4686	5115	4755	62	1480	500	3270	5	1	12322996	601	-1.26	1.25	12	0.29	-3870.00	3892.00	8730	20220922	-44.10	3585	20230517	36.12	6780	-28.02	20230720	3585	36.12	20230517	8730	-44.10	20220922	3585	36.12	20230517	1.94	N	065570	500	61 억		110651	N	N	0	N	00	N
129	20230906	090448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4835	-125	5	-2.52	40963175	8392	9.38	4900	4955	4825	6440	3475	4960	4881.22	0.90	0	-1070	5406	5182	5046	4822	4686	5115	4755	62	1480	500	3270	5	1	12322996	596	-1.25	1.24	12	0.07	-3870.00	3892.00	8730	20220922	-44.62	3585	20230517	34.87	6780	-28.69	20230720	3585	34.87	20230517	8730	-44.62	20220922	3585	34.87	20230517	1.94	N	065570	500	61 억		110651	N	N	0	N	00	N
130	20230905	160449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4960	-110	5	-2.17	446302200	89334	79.01	5150	5270	4910	6590	3550	5070	4995.88	1.09	0	-22596	5496	5282	5106	4892	4716	5195	4805	62	1520	500	3340	5	1	12322996	611	-1.28	1.27	12	0.72	-3870.00	3892.00	8730	20220922	-43.18	3585	20230517	38.35	6780	-26.84	20230720	3585	38.35	20230517	8730	-43.18	20220922	3585	38.35	20230517	1.94	N	065570	500	61 억		134046	N	N	0	N	00	N
131	20230905	150500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	-80	5	-1.58	396095005	79258	70.10	5150	5270	4910	6590	3550	5070	4997.54	1.09	0	-22330	5496	5282	5106	4892	4716	5195	4805	62	1520	500	3340	5	1	12322996	615	-1.29	1.28	12	0.64	-3870.00	3892.00	8730	20220922	-42.84	3585	20230517	39.19	6780	-26.40	20230720	3585	39.19	20230517	8730	-42.84	20220922	3585	39.19	20230517	1.94	N	065570	500	61 억		134046	N	N	0	N	00	N
132	20230905	140457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	-95	5	-1.87	374508770	74912	66.25	5150	5270	4910	6590	3550	5070	4999.32	1.09	0	-21772	5496	5282	5106	4892	4716	5195	4805	62	1520	500	3340	5	1	12322996	613	-1.29	1.28	12	0.61	-3870.00	3892.00	8730	20220922	-43.01	3585	20230517	38.77	6780	-26.62	20230720	3585	38.77	20230517	8730	-43.01	20220922	3585	38.77	20230517	1.94	N	065570	500	61 억		134046	N	N	0	N	00	N
133	20230905	130438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4950	-120	5	-2.37	289344275	57699	51.03	5150	5270	4950	6590	3550	5070	5014.72	1.09	0	-19321	5496	5282	5106	4892	4716	5195	4805	62	1520	500	3340	5	1	12322996	610	-1.28	1.27	12	0.47	-3870.00	3892.00	8730	20220922	-43.30	3585	20230517	38.08	6780	-26.99	20230720	3585	38.08	20230517	8730	-43.30	20220922	3585	38.08	20230517	1.94	N	065570	500	61 억		134046	N	N	0	N	00	N
134	20230905	120447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4980	-90	5	-1.78	234623965	46674	41.28	5150	5270	4950	6590	3550	5070	5026.87	1.09	0	-13983	5496	5282	5106	4892	4716	5195	4805	62	1520	500	3340	5	1	12322996	614	-1.29	1.28	12	0.38	-3870.00	3892.00	8730	20220922	-42.96	3585	20230517	38.91	6780	-26.55	20230720	3585	38.91	20230517	8730	-42.96	20220922	3585	38.91	20230517	1.94	N	065570	500	61 억		134046	N	N	0	N	00	N
135	20230905	110451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-70	5	-1.38	209516435	41625	36.81	5150	5270	4950	6590	3550	5070	5033.43	1.09	0	-11293	5496	5282	5106	4892	4716	5195	4805	62	1520	500	3340	10	1	12322996	616	-1.29	1.28	12	0.34	-3870.00	3892.00	8730	20220922	-42.73	3585	20230517	39.47	6780	-26.25	20230720	3585	39.47	20230517	8730	-42.73	20220922	3585	39.47	20230517	1.94	N	065570	500	61 억		134046	N	N	0	N	00	N
136	20230905	100446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	-50	5	-0.99	125827200	24866	21.99	5150	5270	5000	6590	3550	5070	5060.21	1.09	0	-4487	5496	5282	5106	4892	4716	5195	4805	62	1520	500	3340	10	1	12322996	619	-1.30	1.29	12	0.20	-3870.00	3892.00	8730	20220922	-42.50	3585	20230517	40.03	6780	-25.96	20230720	3585	40.03	20230517	8730	-42.50	20220922	3585	40.03	20230517	1.94	N	065570	500	61 억		134046	N	N	0	N	00	N
137	20230905	090442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	90	2	1.78	3098700	598	0.53	5150	5270	5150	6590	3550	5070	5181.77	1.09	0	-164	5496	5282	5106	4892	4716	5195	4805	62	1520	500	3340	10	1	12322996	636	-1.33	1.33	12	0.00	-3870.00	3892.00	8730	20220922	-40.89	3585	20230517	43.93	6780	-23.89	20230720	3585	43.93	20230517	8730	-40.89	20220922	3585	43.93	20230517	1.94	N	065570	500	61 억		134046	N	N	0	N	00	N
138	20230904	160443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	-20	5	-0.39	575083995	112644	89.86	5090	5320	4930	6610	3570	5090	5105.32	1.10	0	-1890	5230	5160	5090	5020	4950	5125	4985	62	1520	500	3350	10	1	12322996	625	-1.31	1.30	12	0.91	-3870.00	3892.00	8730	20220922	-41.92	3585	20230517	41.42	6780	-25.22	20230720	3585	41.42	20230517	8730	-41.92	20220922	3585	41.42	20230517	1.94	N	065570	500	61 억		135645	N	N	0	N	00	N
139	20230904	150437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	-20	5	-0.39	567513625	111149	88.67	5090	5320	4930	6610	3570	5090	5105.88	1.10	0	-1784	5230	5160	5090	5020	4950	5125	4985	62	1520	500	3350	10	1	12322996	625	-1.31	1.30	12	0.90	-3870.00	3892.00	8730	20220922	-41.92	3585	20230517	41.42	6780	-25.22	20230720	3585	41.42	20230517	8730	-41.92	20220922	3585	41.42	20230517	1.94	N	065570	500	61 억		135645	N	N	0	N	00	N
140	20230904	140432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	0	3	0.00	540363985	105801	84.40	5090	5320	4930	6610	3570	5090	5107.36	1.10	0	1692	5230	5160	5090	5020	4950	5125	4985	62	1520	500	3350	10	1	12322996	627	-1.32	1.31	12	0.86	-3870.00	3892.00	8730	20220922	-41.70	3585	20230517	41.98	6780	-24.93	20230720	3585	41.98	20230517	8730	-41.70	20220922	3585	41.98	20230517	1.94	N	065570	500	61 억		135645	N	N	0	N	00	N
141	20230904	130440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-40	5	-0.79	501542855	98135	78.29	5090	5320	4930	6610	3570	5090	5110.74	1.10	0	963	5230	5160	5090	5020	4950	5125	4985	62	1520	500	3350	10	1	12322996	622	-1.30	1.30	12	0.80	-3870.00	3892.00	8730	20220922	-42.15	3585	20230517	40.86	6780	-25.52	20230720	3585	40.86	20230517	8730	-42.15	20220922	3585	40.86	20230517	1.94	N	065570	500	61 억		135645	N	N	0	N	00	N
142	20230904	120433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-40	5	-0.79	443475785	86668	69.14	5090	5320	4930	6610	3570	5090	5116.95	1.10	0	2862	5230	5160	5090	5020	4950	5125	4985	62	1520	500	3350	10	1	12322996	622	-1.30	1.30	12	0.70	-3870.00	3892.00	8730	20220922	-42.15	3585	20230517	40.86	6780	-25.52	20230720	3585	40.86	20230517	8730	-42.15	20220922	3585	40.86	20230517	1.94	N	065570	500	61 억		135645	N	N	0	N	00	N
143	20230904	110426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5140	50	2	0.98	407504635	79591	63.49	5090	5320	4930	6610	3570	5090	5119.98	1.10	0	4909	5230	5160	5090	5020	4950	5125	4985	62	1520	500	3350	10	1	12322996	633	-1.33	1.32	12	0.65	-3870.00	3892.00	8730	20220922	-41.12	3585	20230517	43.38	6780	-24.19	20230720	3585	43.38	20230517	8730	-41.12	20220922	3585	43.38	20230517	1.94	N	065570	500	61 억		135645	N	N	0	N	00	N
144	20230904	100428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5110	20	2	0.39	340005435	66425	52.99	5090	5320	4930	6610	3570	5090	5118.64	1.10	0	3111	5230	5160	5090	5020	4950	5125	4985	62	1520	500	3350	10	1	12322996	630	-1.32	1.31	12	0.54	-3870.00	3892.00	8730	20220922	-41.47	3585	20230517	42.54	6780	-24.63	20230720	3585	42.54	20230517	8730	-41.47	20220922	3585	42.54	20230517	1.94	N	065570	500	61 억		135645	N	N	0	N	00	N
145	20230904	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-90	5	-1.77	35852525	7107	5.67	5090	5090	4960	6610	3570	5090	5044.68	1.10	0	-3650	5230	5160	5090	5020	4950	5125	4985	62	1520	500	3350	10	1	12322996	616	-1.29	1.28	12	0.06	-3870.00	3892.00	8730	20220922	-42.73	3585	20230517	39.47	6780	-26.25	20230720	3585	39.47	20230517	8730	-42.73	20220922	3585	39.47	20230517	1.94	N	065570	500	61 억		135645	N	N	0	N	00	N
146	20230901	160430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	-40	5	-0.78	635476620	125355	96.36	5120	5160	5020	6660	3600	5130	5069.42	0.99	0	14227	5290	5210	5170	5090	5050	5190	5070	62	1530	500	3380	10	1	12322996	627	-1.32	1.31	12	1.02	-3870.00	3892.00	8730	20220922	-41.70	3585	20230517	41.98	6780	-24.93	20230720	3585	41.98	20230517	8730	-41.70	20220922	3585	41.98	20230517	1.94	N	065570	500	61 억		121418	N	N	0	N	00	N
147	20230901	150438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5120	-10	5	-0.19	609864890	120319	92.49	5120	5160	5020	6660	3600	5130	5068.73	0.99	0	14580	5290	5210	5170	5090	5050	5190	5070	62	1530	500	3380	10	1	12322996	631	-1.32	1.32	12	0.98	-3870.00	3892.00	8730	20220922	-41.35	3585	20230517	42.82	6780	-24.48	20230720	3585	42.82	20230517	8730	-41.35	20220922	3585	42.82	20230517	1.94	N	065570	500	61 억		121418	N	N	0	N	00	N
148	20230901	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	-60	5	-1.17	551258180	108800	83.63	5120	5160	5020	6660	3600	5130	5066.71	0.99	0	14549	5290	5210	5170	5090	5050	5190	5070	62	1530	500	3380	10	1	12322996	625	-1.31	1.30	12	0.88	-3870.00	3892.00	8730	20220922	-41.92	3585	20230517	41.42	6780	-25.22	20230720	3585	41.42	20230517	8730	-41.92	20220922	3585	41.42	20230517	1.94	N	065570	500	61 억		121418	N	N	0	N	00	N
149	20230901	130426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	-70	5	-1.36	514117960	101516	78.03	5120	5160	5020	6660	3600	5130	5064.40	0.99	0	14310	5290	5210	5170	5090	5050	5190	5070	62	1530	500	3380	10	1	12322996	624	-1.31	1.30	12	0.82	-3870.00	3892.00	8730	20220922	-42.04	3585	20230517	41.14	6780	-25.37	20230720	3585	41.14	20230517	8730	-42.04	20220922	3585	41.14	20230517	1.94	N	065570	500	61 억		121418	N	N	0	N	00	N
150	20230901	120429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5030	-100	5	-1.95	443354210	87524	67.28	5120	5160	5020	6660	3600	5130	5065.52	0.99	0	11800	5290	5210	5170	5090	5050	5190	5070	62	1530	500	3380	10	1	12322996	620	-1.30	1.29	12	0.71	-3870.00	3892.00	8730	20220922	-42.38	3585	20230517	40.31	6780	-25.81	20230720	3585	40.31	20230517	8730	-42.38	20220922	3585	40.31	20230517	1.94	N	065570	500	61 억		121418	N	N	0	N	00	N
151	20230901	110430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	-60	5	-1.17	366845270	72340	55.61	5120	5160	5030	6660	3600	5130	5071.13	0.99	0	13974	5290	5210	5170	5090	5050	5190	5070	62	1530	500	3380	10	1	12322996	625	-1.31	1.30	12	0.59	-3870.00	3892.00	8730	20220922	-41.92	3585	20230517	41.42	6780	-25.22	20230720	3585	41.42	20230517	8730	-41.92	20220922	3585	41.42	20230517	1.94	N	065570	500	61 억		121418	N	N	0	N	00	N
152	20230901	100426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	-70	5	-1.36	265743350	52395	40.28	5120	5160	5040	6660	3600	5130	5071.92	0.99	0	17752	5290	5210	5170	5090	5050	5190	5070	62	1530	500	3380	10	1	12322996	624	-1.31	1.30	12	0.43	-3870.00	3892.00	8730	20220922	-42.04	3585	20230517	41.14	6780	-25.37	20230720	3585	41.14	20230517	8730	-42.04	20220922	3585	41.14	20230517	1.94	N	065570	500	61 억		121418	N	N	0	N	00	N
153	20230901	090423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	30	2	0.58	26040670	5101	3.92	5120	5160	5100	6660	3600	5130	5105.01	0.99	0	-204	5290	5210	5170	5090	5050	5190	5070	62	1530	500	3380	10	1	12322996	636	-1.33	1.33	12	0.04	-3870.00	3892.00	8730	20220922	-40.89	3585	20230517	43.93	6780	-23.89	20230720	3585	43.93	20230517	8730	-40.89	20220922	3585	43.93	20230517	1.94	N	065570	500	61 억		121418	N	N	0	N	00	N