KissMeData/297570/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	161056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1390	1	2	0.07	37731408	27252	73.13	1389	1390	1371	1805	973	1389	1384.54	0.47	0	-3914	1400	1394	1387	1381	1374	1397	1384	35	416	100	860	1	1	34621218	481	7.90	1.54	12	0.08	176.00	903.00	2245	20221209	-38.08	1240	20221013	12.10	2245	-38.08	20230118	1353	2.73	20230726	2245	-38.08	20221209	1240	12.10	20221013	3.31	N	297570	100	34 억		162177	N	N	0	N	00	N
3	20230927	151108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1390	1	2	0.07	33971458	24547	65.87	1389	1390	1371	1805	973	1389	1383.94	0.47	0	-3914	1400	1394	1387	1381	1374	1397	1384	35	416	100	860	1	1	34621218	481	7.90	1.54	12	0.07	176.00	903.00	2245	20221209	-38.08	1240	20221013	12.10	2245	-38.08	20230118	1353	2.73	20230726	2245	-38.08	20221209	1240	12.10	20221013	3.31	N	297570	100	34 억		162177	N	N	0	N	00	N
4	20230927	141108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1386	-3	5	-0.22	22180062	16051	43.07	1389	1389	1371	1805	973	1389	1381.85	0.47	0	-3851	1400	1394	1387	1381	1374	1397	1384	35	416	100	860	1	1	34621218	480	7.88	1.53	12	0.05	176.00	903.00	2245	20221209	-38.26	1240	20221013	11.77	2245	-38.26	20230118	1353	2.44	20230726	2245	-38.26	20221209	1240	11.77	20221013	3.31	N	297570	100	34 억		162177	N	N	0	N	00	N
5	20230927	131052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1387	-2	5	-0.14	21930582	15871	42.59	1389	1389	1371	1805	973	1389	1381.80	0.47	0	-3851	1400	1394	1387	1381	1374	1397	1384	35	416	100	860	1	1	34621218	480	7.88	1.54	12	0.05	176.00	903.00	2245	20221209	-38.22	1240	20221013	11.85	2245	-38.22	20230118	1353	2.51	20230726	2245	-38.22	20221209	1240	11.85	20221013	3.31	N	297570	100	34 억		162177	N	N	0	N	00	N
6	20230927	121051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1378	-11	5	-0.79	20703042	14981	40.20	1389	1389	1371	1805	973	1389	1381.95	0.47	0	-3919	1400	1394	1387	1381	1374	1397	1384	35	416	100	860	1	1	34621218	477	7.83	1.53	12	0.04	176.00	903.00	2245	20221209	-38.62	1240	20221013	11.13	2245	-38.62	20230118	1353	1.85	20230726	2245	-38.62	20221209	1240	11.13	20221013	3.31	N	297570	100	34 억		162177	N	N	0	N	00	N
7	20230927	111102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1378	-11	5	-0.79	19008105	13752	36.90	1389	1389	1371	1805	973	1389	1382.21	0.47	0	-3550	1400	1394	1387	1381	1374	1397	1384	35	416	100	860	1	1	34621218	477	7.83	1.53	12	0.04	176.00	903.00	2245	20221209	-38.62	1240	20221013	11.13	2245	-38.62	20230118	1353	1.85	20230726	2245	-38.62	20221209	1240	11.13	20221013	3.31	N	297570	100	34 억		162177	N	N	0	N	00	N
8	20230927	101055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1385	-4	5	-0.29	11534503	8346	22.40	1389	1389	1371	1805	973	1389	1382.04	0.47	0	-3966	1400	1394	1387	1381	1374	1397	1384	35	416	100	860	1	1	34621218	480	7.87	1.53	12	0.02	176.00	903.00	2245	20221209	-38.31	1240	20221013	11.69	2245	-38.31	20230118	1353	2.37	20230726	2245	-38.31	20221209	1240	11.69	20221013	3.31	N	297570	100	34 억		162177	N	N	0	N	00	N
9	20230927	091115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1378	-11	5	-0.79	4913070	3542	9.50	1389	1389	1376	1805	973	1389	1387.09	0.47	0	-507	1400	1394	1387	1381	1374	1397	1384	35	416	100	860	1	1	34621218	477	7.83	1.53	12	0.01	176.00	903.00	2245	20221209	-38.62	1240	20221013	11.13	2245	-38.62	20230118	1353	1.85	20230726	2245	-38.62	20221209	1240	11.13	20221013	3.31	N	297570	100	34 억		162177	N	N	0	N	00	N
10	20230926	161053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1389	-7	5	-0.50	50071139	36141	44.59	1380	1393	1380	1814	978	1396	1385.26	0.48	0	-2850	1429	1412	1395	1378	1361	1404	1370	35	418	100	860	1	1	34621218	481	7.89	1.54	12	0.10	176.00	903.00	2245	20221209	-38.13	1240	20221013	12.02	2245	-38.13	20230118	1353	2.66	20230726	2245	-38.13	20221209	1240	12.02	20221013	3.26	N	297570	100	34 억		164912	N	N	0	N	00	N
11	20230926	151052	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1389	-7	5	-0.50	45668009	32971	40.68	1380	1393	1380	1814	978	1396	1385.10	0.48	0	-2735	1429	1412	1395	1378	1361	1404	1370	35	418	100	860	1	1	34621218	481	7.89	1.54	12	0.10	176.00	903.00	2245	20221209	-38.13	1240	20221013	12.02	2245	-38.13	20230118	1353	2.66	20230726	2245	-38.13	20221209	1240	12.02	20221013	3.26	N	297570	100	34 억		164912	N	N	0	N	00	N
12	20230926	141044	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1390	-6	5	-0.43	42519363	30705	37.89	1380	1393	1380	1814	978	1396	1384.77	0.48	0	-2734	1429	1412	1395	1378	1361	1404	1370	35	418	100	860	1	1	34621218	481	7.90	1.54	12	0.09	176.00	903.00	2245	20221209	-38.08	1240	20221013	12.10	2245	-38.08	20230118	1353	2.73	20230726	2245	-38.08	20221209	1240	12.10	20221013	3.26	N	297570	100	34 억		164912	N	N	0	N	00	N
13	20230926	131049	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1391	-5	5	-0.36	32839038	23733	29.28	1380	1393	1380	1814	978	1396	1383.69	0.48	0	-2235	1429	1412	1395	1378	1361	1404	1370	35	418	100	860	1	1	34621218	482	7.90	1.54	12	0.07	176.00	903.00	2245	20221209	-38.04	1240	20221013	12.18	2245	-38.04	20230118	1353	2.81	20230726	2245	-38.04	20221209	1240	12.18	20221013	3.26	N	297570	100	34 억		164912	N	N	0	N	00	N
14	20230926	121055	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1390	-6	5	-0.43	31252884	22592	27.88	1380	1393	1380	1814	978	1396	1383.36	0.48	0	-1437	1429	1412	1395	1378	1361	1404	1370	35	418	100	860	1	1	34621218	481	7.90	1.54	12	0.07	176.00	903.00	2245	20221209	-38.08	1240	20221013	12.10	2245	-38.08	20230118	1353	2.73	20230726	2245	-38.08	20221209	1240	12.10	20221013	3.26	N	297570	100	34 억		164912	N	N	0	N	00	N
15	20230926	111049	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1392	-4	5	-0.29	29601908	21398	26.40	1380	1393	1380	1814	978	1396	1383.40	0.48	0	-1384	1429	1412	1395	1378	1361	1404	1370	35	418	100	860	1	1	34621218	482	7.91	1.54	12	0.06	176.00	903.00	2245	20221209	-38.00	1240	20221013	12.26	2245	-38.00	20230118	1353	2.88	20230726	2245	-38.00	20221209	1240	12.26	20221013	3.26	N	297570	100	34 억		164912	N	N	0	N	00	N
16	20230926	101050	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1384	-12	5	-0.86	14848620	10734	13.24	1380	1389	1380	1814	978	1396	1383.33	0.48	0	-646	1429	1412	1395	1378	1361	1404	1370	35	418	100	860	1	1	34621218	479	7.86	1.53	12	0.03	176.00	903.00	2245	20221209	-38.35	1240	20221013	11.61	2245	-38.35	20230118	1353	2.29	20230726	2245	-38.35	20221209	1240	11.61	20221013	3.26	N	297570	100	34 억		164912	N	N	0	N	00	N
17	20230926	091052	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1384	-12	5	-0.86	3183337	2306	2.85	1380	1384	1380	1814	978	1396	1380.46	0.48	0	-182	1429	1412	1395	1378	1361	1404	1370	35	418	100	860	1	1	34621218	479	7.86	1.53	12	0.01	176.00	903.00	2245	20221209	-38.35	1240	20221013	11.61	2245	-38.35	20230118	1353	2.29	20230726	2245	-38.35	20221209	1240	11.61	20221013	3.26	N	297570	100	34 억		164912	N	N	0	N	00	N
18	20230925	161054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1396	-20	5	-1.41	112579264	81040	119.99	1412	1412	1378	1840	992	1416	1389.14	0.52	0	-14954	1431	1423	1412	1404	1393	1427	1408	35	424	100	870	1	1	34621218	483	7.93	1.55	12	0.23	176.00	903.00	2245	20221209	-37.82	1240	20221013	12.58	2245	-37.82	20230118	1353	3.18	20230726	2245	-37.82	20221209	1240	12.58	20221013	3.27	N	297570	100	34 억		179866	N	N	0	N	00	N
19	20230925	151056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1380	-36	5	-2.54	103832844	74706	110.61	1412	1412	1380	1840	992	1416	1389.89	0.52	0	-14872	1431	1423	1412	1404	1393	1427	1408	35	424	100	870	1	1	34621218	478	7.84	1.53	12	0.22	176.00	903.00	2245	20221209	-38.53	1240	20221013	11.29	2245	-38.53	20230118	1353	2.00	20230726	2245	-38.53	20221209	1240	11.29	20221013	3.27	N	297570	100	34 억		179866	N	N	0	N	00	N
20	20230925	141037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1388	-28	5	-1.98	75894263	54527	80.73	1412	1412	1386	1840	992	1416	1391.87	0.52	0	-10878	1431	1423	1412	1404	1393	1427	1408	35	424	100	870	1	1	34621218	481	7.89	1.54	12	0.16	176.00	903.00	2245	20221209	-38.17	1240	20221013	11.94	2245	-38.17	20230118	1353	2.59	20230726	2245	-38.17	20221209	1240	11.94	20221013	3.27	N	297570	100	34 억		179866	N	N	0	N	00	N
21	20230925	131044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1392	-24	5	-1.69	32327489	23134	34.25	1412	1412	1390	1840	992	1416	1397.40	0.52	0	-9386	1431	1423	1412	1404	1393	1427	1408	35	424	100	870	1	1	34621218	482	7.91	1.54	12	0.07	176.00	903.00	2245	20221209	-38.00	1240	20221013	12.26	2245	-38.00	20230118	1353	2.88	20230726	2245	-38.00	20221209	1240	12.26	20221013	3.27	N	297570	100	34 억		179866	N	N	0	N	00	N
22	20230925	121048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1400	-16	5	-1.13	26396099	18875	27.95	1412	1412	1391	1840	992	1416	1398.47	0.52	0	-7778	1431	1423	1412	1404	1393	1427	1408	35	424	100	870	1	1	34621218	485	7.95	1.55	12	0.05	176.00	903.00	2245	20221209	-37.64	1240	20221013	12.90	2245	-37.64	20230118	1353	3.47	20230726	2245	-37.64	20221209	1240	12.90	20221013	3.27	N	297570	100	34 억		179866	N	N	0	N	00	N
23	20230925	111044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1395	-21	5	-1.48	18584156	13263	19.64	1412	1412	1395	1840	992	1416	1401.20	0.52	0	-7740	1431	1423	1412	1404	1393	1427	1408	35	424	100	870	1	1	34621218	483	7.93	1.54	12	0.04	176.00	903.00	2245	20221209	-37.86	1240	20221013	12.50	2245	-37.86	20230118	1353	3.10	20230726	2245	-37.86	20221209	1240	12.50	20221013	3.27	N	297570	100	34 억		179866	N	N	0	N	00	N
24	20230925	101047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1404	-12	5	-0.85	13110309	9343	13.83	1412	1412	1397	1840	992	1416	1403.22	0.52	0	-6049	1431	1423	1412	1404	1393	1427	1408	35	424	100	870	1	1	34621218	486	7.98	1.55	12	0.03	176.00	903.00	2245	20221209	-37.46	1240	20221013	13.23	2245	-37.46	20230118	1353	3.77	20230726	2245	-37.46	20221209	1240	13.23	20221013	3.27	N	297570	100	34 억		179866	N	N	0	N	00	N
25	20230925	091043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1404	-12	5	-0.85	2642312	1874	2.77	1412	1412	1404	1840	992	1416	1409.99	0.52	0	-194	1431	1423	1412	1404	1393	1427	1408	35	424	100	870	1	1	34621218	486	7.98	1.55	12	0.01	176.00	903.00	2245	20221209	-37.46	1240	20221013	13.23	2245	-37.46	20230118	1353	3.77	20230726	2245	-37.46	20221209	1240	13.23	20221013	3.27	N	297570	100	34 억		179866	N	N	0	N	00	N
26	20230922	161124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	-6	5	-0.42	94935722	67521	104.46	1401	1420	1401	1848	996	1422	1406.02	0.48	0	13426	1456	1438	1427	1409	1398	1448	1419	35	426	100	880	1	1	34621218	490	8.05	1.57	12	0.20	176.00	903.00	2245	20221209	-36.93	1240	20221013	14.19	2245	-36.93	20230118	1353	4.66	20230726	2245	-36.93	20221209	1240	14.19	20221013	3.23	N	297570	100	34 억		166440	N	N	0	N	00	N
27	20230922	151116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	-7	5	-0.49	91069112	64786	100.23	1401	1420	1401	1848	996	1422	1405.69	0.48	0	13422	1456	1438	1427	1409	1398	1448	1419	35	426	100	880	1	1	34621218	490	8.04	1.57	12	0.19	176.00	903.00	2245	20221209	-36.97	1240	20221013	14.11	2245	-36.97	20230118	1353	4.58	20230726	2245	-36.97	20221209	1240	14.11	20221013	3.23	N	297570	100	34 억		166440	N	N	0	N	00	N
28	20230922	141115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1410	-12	5	-0.84	83326139	59285	91.72	1401	1420	1401	1848	996	1422	1405.52	0.48	0	13551	1456	1438	1427	1409	1398	1448	1419	35	426	100	880	1	1	34621218	488	8.01	1.56	12	0.17	176.00	903.00	2245	20221209	-37.19	1240	20221013	13.71	2245	-37.19	20230118	1353	4.21	20230726	2245	-37.19	20221209	1240	13.71	20221013	3.23	N	297570	100	34 억		166440	N	N	0	N	00	N
29	20230922	131007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	-7	5	-0.49	71814331	51123	79.09	1401	1420	1401	1848	996	1422	1404.74	0.48	0	13623	1456	1438	1427	1409	1398	1448	1419	35	426	100	880	1	1	34621218	490	8.04	1.57	12	0.15	176.00	903.00	2245	20221209	-36.97	1240	20221013	14.11	2245	-36.97	20230118	1353	4.58	20230726	2245	-36.97	20221209	1240	14.11	20221013	3.23	N	297570	100	34 억		166440	N	N	0	N	00	N
30	20230922	121004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1413	-9	5	-0.63	67627086	48163	74.51	1401	1420	1401	1848	996	1422	1404.13	0.48	0	13728	1456	1438	1427	1409	1398	1448	1419	35	426	100	880	1	1	34621218	489	8.03	1.56	12	0.14	176.00	903.00	2245	20221209	-37.06	1240	20221013	13.95	2245	-37.06	20230118	1353	4.43	20230726	2245	-37.06	20221209	1240	13.95	20221013	3.23	N	297570	100	34 억		166440	N	N	0	N	00	N
31	20230922	111000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	-6	5	-0.42	64224235	45758	70.79	1401	1420	1401	1848	996	1422	1403.56	0.48	0	15249	1456	1438	1427	1409	1398	1448	1419	35	426	100	880	1	1	34621218	490	8.05	1.57	12	0.13	176.00	903.00	2245	20221209	-36.93	1240	20221013	14.19	2245	-36.93	20230118	1353	4.66	20230726	2245	-36.93	20221209	1240	14.19	20221013	3.23	N	297570	100	34 억		166440	N	N	0	N	00	N
32	20230922	100959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1413	-9	5	-0.63	63835077	45483	70.37	1401	1420	1401	1848	996	1422	1403.49	0.48	0	15261	1456	1438	1427	1409	1398	1448	1419	35	426	100	880	1	1	34621218	489	8.03	1.56	12	0.13	176.00	903.00	2245	20221209	-37.06	1240	20221013	13.95	2245	-37.06	20230118	1353	4.43	20230726	2245	-37.06	20221209	1240	13.95	20221013	3.23	N	297570	100	34 억		166440	N	N	0	N	00	N
33	20230922	090957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1402	-20	5	-1.41	2922041	2085	3.23	1401	1413	1401	1848	996	1422	1401.46	0.48	0	-37	1456	1438	1427	1409	1398	1448	1419	35	426	100	880	1	1	34621218	485	7.97	1.55	12	0.01	176.00	903.00	2245	20221209	-37.55	1240	20221013	13.06	2245	-37.55	20230118	1353	3.62	20230726	2245	-37.55	20221209	1240	13.06	20221013	3.23	N	297570	100	34 억		166440	N	N	0	N	00	N
34	20230921	160959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1422	-28	5	-1.93	91984157	64636	138.33	1421	1445	1416	1885	1015	1450	1423.11	0.51	0	-10879	1458	1453	1448	1443	1438	1456	1446	35	435	100	890	1	1	34621218	492	8.08	1.57	12	0.19	176.00	903.00	2245	20221209	-36.66	1240	20221013	14.68	2245	-36.66	20230118	1353	5.10	20230726	2245	-36.66	20221209	1240	14.68	20221013	3.23	N	297570	100	34 억		177194	N	N	0	N	00	N
35	20230921	150947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	-34	5	-2.34	88046527	61867	132.41	1421	1445	1416	1885	1015	1450	1423.16	0.51	0	-9996	1458	1453	1448	1443	1438	1456	1446	35	435	100	890	1	1	34621218	490	8.05	1.57	12	0.18	176.00	903.00	2245	20221209	-36.93	1240	20221013	14.19	2245	-36.93	20230118	1353	4.66	20230726	2245	-36.93	20221209	1240	14.19	20221013	3.23	N	297570	100	34 억		177194	N	N	0	N	00	N
36	20230921	140953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1430	-20	5	-1.38	62218054	43688	93.50	1421	1445	1421	1885	1015	1450	1424.15	0.51	0	-6580	1458	1453	1448	1443	1438	1456	1446	35	435	100	890	1	1	34621218	495	8.12	1.58	12	0.13	176.00	903.00	2245	20221209	-36.30	1240	20221013	15.32	2245	-36.30	20230118	1353	5.69	20230726	2245	-36.30	20221209	1240	15.32	20221013	3.23	N	297570	100	34 억		177194	N	N	0	N	00	N
37	20230921	130951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1425	-25	5	-1.72	55488049	38963	83.39	1421	1445	1421	1885	1015	1450	1424.12	0.51	0	-6466	1458	1453	1448	1443	1438	1456	1446	35	435	100	890	1	1	34621218	493	8.10	1.58	12	0.11	176.00	903.00	2245	20221209	-36.53	1240	20221013	14.92	2245	-36.53	20230118	1353	5.32	20230726	2245	-36.53	20221209	1240	14.92	20221013	3.23	N	297570	100	34 억		177194	N	N	0	N	00	N
38	20230921	120944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1426	-24	5	-1.66	51402843	36096	77.25	1421	1445	1421	1885	1015	1450	1424.06	0.51	0	-6277	1458	1453	1448	1443	1438	1456	1446	35	435	100	890	1	1	34621218	494	8.10	1.58	12	0.10	176.00	903.00	2245	20221209	-36.48	1240	20221013	15.00	2245	-36.48	20230118	1353	5.40	20230726	2245	-36.48	20221209	1240	15.00	20221013	3.23	N	297570	100	34 억		177194	N	N	0	N	00	N
39	20230921	111005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1424	-26	5	-1.79	46152255	32414	69.37	1421	1445	1421	1885	1015	1450	1423.84	0.51	0	-5678	1458	1453	1448	1443	1438	1456	1446	35	435	100	890	1	1	34621218	493	8.09	1.58	12	0.09	176.00	903.00	2245	20221209	-36.57	1240	20221013	14.84	2245	-36.57	20230118	1353	5.25	20230726	2245	-36.57	20221209	1240	14.84	20221013	3.23	N	297570	100	34 억		177194	N	N	0	N	00	N
40	20230921	100943	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1423	-27	5	-1.86	31333926	22003	47.09	1421	1445	1421	1885	1015	1450	1424.08	0.51	0	-5392	1458	1453	1448	1443	1438	1456	1446	35	435	100	890	1	1	34621218	493	8.09	1.58	12	0.06	176.00	903.00	2245	20221209	-36.61	1240	20221013	14.76	2245	-36.61	20230118	1353	5.17	20230726	2245	-36.61	20221209	1240	14.76	20221013	3.23	N	297570	100	34 억		177194	N	N	0	N	00	N
41	20230921	090948	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1431	-19	5	-1.31	22093603	15527	33.23	1421	1445	1421	1885	1015	1450	1422.92	0.51	0	-2746	1458	1453	1448	1443	1438	1456	1446	35	435	100	890	1	1	34621218	495	8.13	1.58	12	0.04	176.00	903.00	2245	20221209	-36.26	1240	20221013	15.40	2245	-36.26	20230118	1353	5.76	20230726	2245	-36.26	20221209	1240	15.40	20221013	3.23	N	297570	100	34 억		177194	N	N	0	N	00	N
42	20230920	160957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1450	-6	5	-0.41	67445697	46624	59.79	1443	1453	1443	1892	1020	1456	1446.59	0.53	0	-6814	1468	1462	1456	1450	1444	1459	1447	35	436	100	900	1	1	34621218	502	8.24	1.61	12	0.13	176.00	903.00	2245	20221209	-35.41	1240	20221013	16.94	2245	-35.41	20230118	1353	7.17	20230726	2245	-35.41	20221209	1240	16.94	20221013	3.24	N	297570	100	34 억		184575	N	N	0	N	00	N
43	20230920	150930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1449	-7	5	-0.48	50393837	34863	44.71	1443	1453	1443	1892	1020	1456	1445.48	0.53	0	-4638	1468	1462	1456	1450	1444	1459	1447	35	436	100	900	1	1	34621218	502	8.23	1.60	12	0.10	176.00	903.00	2245	20221209	-35.46	1240	20221013	16.85	2245	-35.46	20230118	1353	7.10	20230726	2245	-35.46	20221209	1240	16.85	20221013	3.24	N	297570	100	34 억		184575	N	N	0	N	00	N
44	20230920	140945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1449	-7	5	-0.48	48054018	33249	42.64	1443	1453	1443	1892	1020	1456	1445.28	0.53	0	-4621	1468	1462	1456	1450	1444	1459	1447	35	436	100	900	1	1	34621218	502	8.23	1.60	12	0.10	176.00	903.00	2245	20221209	-35.46	1240	20221013	16.85	2245	-35.46	20230118	1353	7.10	20230726	2245	-35.46	20221209	1240	16.85	20221013	3.24	N	297570	100	34 억		184575	N	N	0	N	00	N
45	20230920	130940	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1445	-11	5	-0.76	32213342	22293	28.59	1443	1453	1443	1892	1020	1456	1445.00	0.53	0	-4071	1468	1462	1456	1450	1444	1459	1447	35	436	100	900	1	1	34621218	500	8.21	1.60	12	0.06	176.00	903.00	2245	20221209	-35.63	1240	20221013	16.53	2245	-35.63	20230118	1353	6.80	20230726	2245	-35.63	20221209	1240	16.53	20221013	3.24	N	297570	100	34 억		184575	N	N	0	N	00	N
46	20230920	120939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1446	-10	5	-0.69	28001359	19377	24.85	1443	1453	1443	1892	1020	1456	1445.08	0.53	0	-2115	1468	1462	1456	1450	1444	1459	1447	35	436	100	900	1	1	34621218	501	8.22	1.60	12	0.06	176.00	903.00	2245	20221209	-35.59	1240	20221013	16.61	2245	-35.59	20230118	1353	6.87	20230726	2245	-35.59	20221209	1240	16.61	20221013	3.24	N	297570	100	34 억		184575	N	N	0	N	00	N
47	20230920	110943	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1446	-10	5	-0.69	12738089	8816	11.31	1443	1453	1443	1892	1020	1456	1444.88	0.53	0	-2383	1468	1462	1456	1450	1444	1459	1447	35	436	100	900	1	1	34621218	501	8.22	1.60	12	0.03	176.00	903.00	2245	20221209	-35.59	1240	20221013	16.61	2245	-35.59	20230118	1353	6.87	20230726	2245	-35.59	20221209	1240	16.61	20221013	3.24	N	297570	100	34 억		184575	N	N	0	N	00	N
48	20230920	100924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1444	-12	5	-0.82	11197563	7752	9.94	1443	1453	1443	1892	1020	1456	1444.47	0.53	0	-1920	1468	1462	1456	1450	1444	1459	1447	35	436	100	900	1	1	34621218	500	8.20	1.60	12	0.02	176.00	903.00	2245	20221209	-35.68	1240	20221013	16.45	2245	-35.68	20230118	1353	6.73	20230726	2245	-35.68	20221209	1240	16.45	20221013	3.24	N	297570	100	34 억		184575	N	N	0	N	00	N
49	20230920	090938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1445	-11	5	-0.76	2826420	1958	2.51	1443	1453	1443	1892	1020	1456	1443.52	0.53	0	-209	1468	1462	1456	1450	1444	1459	1447	35	436	100	900	1	1	34621218	500	8.21	1.60	12	0.01	176.00	903.00	2245	20221209	-35.63	1240	20221013	16.53	2245	-35.63	20230118	1353	6.80	20230726	2245	-35.63	20221209	1240	16.53	20221013	3.24	N	297570	100	34 억		184575	N	N	0	N	00	N
50	20230919	160934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1456	-6	5	-0.41	113395944	77973	314.94	1462	1462	1450	1900	1024	1462	1454.30	0.55	0	-3733	1478	1470	1465	1457	1452	1467	1454	35	438	100	900	1	1	34621218	504	8.27	1.61	12	0.23	176.00	903.00	2245	20221209	-35.14	1240	20221013	17.42	2245	-35.14	20230118	1353	7.61	20230726	2245	-35.14	20221209	1240	17.42	20221013	3.23	N	297570	100	34 억		188868	N	N	0	N	00	N
51	20230919	150936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1456	-6	5	-0.41	109158994	75063	303.19	1462	1462	1450	1900	1024	1462	1454.23	0.55	0	-3606	1478	1470	1465	1457	1452	1467	1454	35	438	100	900	1	1	34621218	504	8.27	1.61	12	0.22	176.00	903.00	2245	20221209	-35.14	1240	20221013	17.42	2245	-35.14	20230118	1353	7.61	20230726	2245	-35.14	20221209	1240	17.42	20221013	3.23	N	297570	100	34 억		188868	N	N	0	N	00	N
52	20230919	140936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1451	-11	5	-0.75	104178413	71637	289.35	1462	1462	1450	1900	1024	1462	1454.25	0.55	0	-3687	1478	1470	1465	1457	1452	1467	1454	35	438	100	900	1	1	34621218	502	8.24	1.61	12	0.21	176.00	903.00	2245	20221209	-35.37	1240	20221013	17.02	2245	-35.37	20230118	1353	7.24	20230726	2245	-35.37	20221209	1240	17.02	20221013	3.23	N	297570	100	34 억		188868	N	N	0	N	00	N
53	20230919	130919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1455	-7	5	-0.48	83270707	57237	231.19	1462	1462	1450	1900	1024	1462	1454.84	0.55	0	-3240	1478	1470	1465	1457	1452	1467	1454	35	438	100	900	1	1	34621218	504	8.27	1.61	12	0.17	176.00	903.00	2245	20221209	-35.19	1240	20221013	17.34	2245	-35.19	20230118	1353	7.54	20230726	2245	-35.19	20221209	1240	17.34	20221013	3.23	N	297570	100	34 억		188868	N	N	0	N	00	N
54	20230919	120936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1455	-7	5	-0.48	81288208	55872	225.67	1462	1462	1450	1900	1024	1462	1454.90	0.55	0	-3183	1478	1470	1465	1457	1452	1467	1454	35	438	100	900	1	1	34621218	504	8.27	1.61	12	0.16	176.00	903.00	2245	20221209	-35.19	1240	20221013	17.34	2245	-35.19	20230118	1353	7.54	20230726	2245	-35.19	20221209	1240	17.34	20221013	3.23	N	297570	100	34 억		188868	N	N	0	N	00	N
55	20230919	110941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1452	-10	5	-0.68	52085539	35750	144.40	1462	1462	1451	1900	1024	1462	1456.94	0.55	0	-3083	1478	1470	1465	1457	1452	1467	1454	35	438	100	900	1	1	34621218	503	8.25	1.61	12	0.10	176.00	903.00	2245	20221209	-35.32	1240	20221013	17.10	2245	-35.32	20230118	1353	7.32	20230726	2245	-35.32	20221209	1240	17.10	20221013	3.23	N	297570	100	34 억		188868	N	N	0	N	00	N
56	20230919	100933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1461	-1	5	-0.07	31155868	21356	86.26	1462	1462	1452	1900	1024	1462	1458.88	0.55	0	-2329	1478	1470	1465	1457	1452	1467	1454	35	438	100	900	1	1	34621218	506	8.30	1.62	12	0.06	176.00	903.00	2245	20221209	-34.92	1240	20221013	17.82	2245	-34.92	20230118	1353	7.98	20230726	2245	-34.92	20221209	1240	17.82	20221013	3.23	N	297570	100	34 억		188868	N	N	0	N	00	N
57	20230919	090931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1461	-1	5	-0.07	6261567	4296	17.35	1462	1462	1452	1900	1024	1462	1457.53	0.55	0	-558	1478	1470	1465	1457	1452	1467	1454	35	438	100	900	1	1	34621218	506	8.30	1.62	12	0.01	176.00	903.00	2245	20221209	-34.92	1240	20221013	17.82	2245	-34.92	20230118	1353	7.98	20230726	2245	-34.92	20221209	1240	17.82	20221013	3.23	N	297570	100	34 억		188868	N	N	0	N	00	N
58	20230918	160934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1462	-11	5	-0.75	36225755	24698	77.23	1473	1473	1460	1914	1032	1473	1466.75	0.56	0	-6699	1481	1477	1471	1467	1461	1478	1468	35	441	100	910	1	1	34621218	506	8.31	1.62	12	0.07	176.00	903.00	2245	20221209	-34.88	1240	20221013	17.90	2245	-34.88	20230118	1353	8.06	20230726	2245	-34.88	20221209	1240	17.90	20221013	3.23	N	297570	100	34 억		193946	N	N	0	N	00	N
59	20230918	150932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1469	-4	5	-0.27	33976993	23160	72.42	1473	1473	1460	1914	1032	1473	1467.05	0.56	0	-6543	1481	1477	1471	1467	1461	1478	1468	35	441	100	910	1	1	34621218	509	8.35	1.63	12	0.07	176.00	903.00	2245	20221209	-34.57	1240	20221013	18.47	2245	-34.57	20230118	1353	8.57	20230726	2245	-34.57	20221209	1240	18.47	20221013	3.23	N	297570	100	34 억		193946	N	N	0	N	00	N
60	20230918	140954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1464	-9	5	-0.61	26273598	17908	56.00	1473	1473	1460	1914	1032	1473	1467.14	0.56	0	-3993	1481	1477	1471	1467	1461	1478	1468	35	441	100	910	1	1	34621218	507	8.32	1.62	12	0.05	176.00	903.00	2245	20221209	-34.79	1240	20221013	18.06	2245	-34.79	20230118	1353	8.20	20230726	2245	-34.79	20221209	1240	18.06	20221013	3.23	N	297570	100	34 억		193946	N	N	0	N	00	N
61	20230918	130930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1464	-9	5	-0.61	23339855	15906	49.74	1473	1473	1460	1914	1032	1473	1467.36	0.56	0	-3764	1481	1477	1471	1467	1461	1478	1468	35	441	100	910	1	1	34621218	507	8.32	1.62	12	0.05	176.00	903.00	2245	20221209	-34.79	1240	20221013	18.06	2245	-34.79	20230118	1353	8.20	20230726	2245	-34.79	20221209	1240	18.06	20221013	3.23	N	297570	100	34 억		193946	N	N	0	N	00	N
62	20230918	120938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1465	-8	5	-0.54	20597875	14037	43.89	1473	1473	1460	1914	1032	1473	1467.40	0.56	0	-3021	1481	1477	1471	1467	1461	1478	1468	35	441	100	910	1	1	34621218	507	8.32	1.62	12	0.04	176.00	903.00	2245	20221209	-34.74	1240	20221013	18.15	2245	-34.74	20230118	1353	8.28	20230726	2245	-34.74	20221209	1240	18.15	20221013	3.23	N	297570	100	34 억		193946	N	N	0	N	00	N
63	20230918	110921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1467	-6	5	-0.41	17410678	11863	37.10	1473	1473	1460	1914	1032	1473	1467.65	0.56	0	-2663	1481	1477	1471	1467	1461	1478	1468	35	441	100	910	1	1	34621218	508	8.34	1.62	12	0.03	176.00	903.00	2245	20221209	-34.65	1240	20221013	18.31	2245	-34.65	20230118	1353	8.43	20230726	2245	-34.65	20221209	1240	18.31	20221013	3.23	N	297570	100	34 억		193946	N	N	0	N	00	N
64	20230918	100914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1461	-12	5	-0.81	16174910	11019	34.46	1473	1473	1460	1914	1032	1473	1467.91	0.56	0	-2660	1481	1477	1471	1467	1461	1478	1468	35	441	100	910	1	1	34621218	506	8.30	1.62	12	0.03	176.00	903.00	2245	20221209	-34.92	1240	20221013	17.82	2245	-34.92	20230118	1353	7.98	20230726	2245	-34.92	20221209	1240	17.82	20221013	3.23	N	297570	100	34 억		193946	N	N	0	N	00	N
65	20230918	090917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1470	-3	5	-0.20	9246812	6279	19.63	1473	1473	1470	1914	1032	1473	1472.66	0.56	0	-596	1481	1477	1471	1467	1461	1478	1468	35	441	100	910	1	1	34621218	509	8.35	1.63	12	0.02	176.00	903.00	2245	20221209	-34.52	1240	20221013	18.55	2245	-34.52	20230118	1353	8.65	20230726	2245	-34.52	20221209	1240	18.55	20221013	3.23	N	297570	100	34 억		193946	N	N	0	N	00	N
66	20230915	160929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1473	10	2	0.68	47107795	31980	40.57	1473	1475	1465	1901	1025	1463	1473.04	0.56	0	355	1479	1470	1460	1451	1441	1466	1447	35	438	100	900	1	1	34621218	510	8.37	1.63	12	0.09	176.00	903.00	2245	20221209	-34.39	1240	20221013	18.79	2245	-34.39	20230118	1353	8.87	20230726	2245	-34.39	20221209	1240	18.79	20221013	3.21	N	297570	100	34 억		193591	N	N	0	N	00	N
67	20230915	150924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1473	10	2	0.68	44208409	30007	38.07	1473	1475	1465	1901	1025	1463	1473.27	0.56	0	355	1479	1470	1460	1451	1441	1466	1447	35	438	100	900	1	1	34621218	510	8.37	1.63	12	0.09	176.00	903.00	2245	20221209	-34.39	1240	20221013	18.79	2245	-34.39	20230118	1353	8.87	20230726	2245	-34.39	20221209	1240	18.79	20221013	3.21	N	297570	100	34 억		193591	N	N	0	N	00	N
68	20230915	140931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1471	8	2	0.55	39834553	27033	34.29	1473	1475	1465	1901	1025	1463	1473.55	0.56	0	388	1479	1470	1460	1451	1441	1466	1447	35	438	100	900	1	1	34621218	509	8.36	1.63	12	0.08	176.00	903.00	2245	20221209	-34.48	1240	20221013	18.63	2245	-34.48	20230118	1353	8.72	20230726	2245	-34.48	20221209	1240	18.63	20221013	3.21	N	297570	100	34 억		193591	N	N	0	N	00	N
69	20230915	130920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1475	12	2	0.82	34038793	23096	29.30	1473	1475	1465	1901	1025	1463	1473.80	0.56	0	400	1479	1470	1460	1451	1441	1466	1447	35	438	100	900	1	1	34621218	511	8.38	1.63	12	0.07	176.00	903.00	2245	20221209	-34.30	1240	20221013	18.95	2245	-34.30	20230118	1353	9.02	20230726	2245	-34.30	20221209	1240	18.95	20221013	3.21	N	297570	100	34 억		193591	N	N	0	N	00	N
70	20230915	120926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1471	8	2	0.55	21634182	14685	18.63	1473	1474	1465	1901	1025	1463	1473.22	0.56	0	413	1479	1470	1460	1451	1441	1466	1447	35	438	100	900	1	1	34621218	509	8.36	1.63	12	0.04	176.00	903.00	2245	20221209	-34.48	1240	20221013	18.63	2245	-34.48	20230118	1353	8.72	20230726	2245	-34.48	20221209	1240	18.63	20221013	3.21	N	297570	100	34 억		193591	N	N	0	N	00	N
71	20230915	110933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1474	11	2	0.75	19899089	13506	17.13	1473	1474	1465	1901	1025	1463	1473.35	0.56	0	413	1479	1470	1460	1451	1441	1466	1447	35	438	100	900	1	1	34621218	510	8.38	1.63	12	0.04	176.00	903.00	2245	20221209	-34.34	1240	20221013	18.87	2245	-34.34	20230118	1353	8.94	20230726	2245	-34.34	20221209	1240	18.87	20221013	3.21	N	297570	100	34 억		193591	N	N	0	N	00	N
72	20230915	100932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1471	8	2	0.55	8062040	5473	6.94	1473	1474	1465	1901	1025	1463	1473.06	0.56	0	-408	1479	1470	1460	1451	1441	1466	1447	35	438	100	900	1	1	34621218	509	8.36	1.63	12	0.02	176.00	903.00	2245	20221209	-34.48	1240	20221013	18.63	2245	-34.48	20230118	1353	8.72	20230726	2245	-34.48	20221209	1240	18.63	20221013	3.21	N	297570	100	34 억		193591	N	N	0	N	00	N
73	20230915	090919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1474	11	2	0.75	4305957	2923	3.71	1473	1474	1465	1901	1025	1463	1473.13	0.56	0	-408	1479	1470	1460	1451	1441	1466	1447	35	438	100	900	1	1	34621218	510	8.38	1.63	12	0.01	176.00	903.00	2245	20221209	-34.34	1240	20221013	18.87	2245	-34.34	20230118	1353	8.94	20230726	2245	-34.34	20221209	1240	18.87	20221013	3.21	N	297570	100	34 억		193591	N	N	0	N	00	N
74	20230914	160933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1463	-6	5	-0.41	114749135	78810	90.89	1469	1469	1450	1909	1029	1469	1456.02	0.57	0	-2163	1518	1493	1474	1449	1430	1484	1440	35	440	100	910	1	1	34621218	507	8.31	1.62	12	0.23	176.00	903.00	2245	20221209	-34.83	1240	20221013	17.98	2245	-34.83	20230118	1353	8.13	20230726	2245	-34.83	20221209	1240	17.98	20221013	3.18	N	297570	100	34 억		195754	N	N	0	N	00	N
75	20230914	150900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1461	-8	5	-0.54	110023343	75575	87.16	1469	1469	1450	1909	1029	1469	1455.82	0.57	0	-2039	1518	1493	1474	1449	1430	1484	1440	35	440	100	910	1	1	34621218	506	8.30	1.62	12	0.22	176.00	903.00	2245	20221209	-34.92	1240	20221013	17.82	2245	-34.92	20230118	1353	7.98	20230726	2245	-34.92	20221209	1240	17.82	20221013	3.18	N	297570	100	34 억		195754	N	N	0	N	00	N
76	20230914	140923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1461	-8	5	-0.54	105766470	72659	83.80	1469	1469	1450	1909	1029	1469	1455.66	0.57	0	-1321	1518	1493	1474	1449	1430	1484	1440	35	440	100	910	1	1	34621218	506	8.30	1.62	12	0.21	176.00	903.00	2245	20221209	-34.92	1240	20221013	17.82	2245	-34.92	20230118	1353	7.98	20230726	2245	-34.92	20221209	1240	17.82	20221013	3.18	N	297570	100	34 억		195754	N	N	0	N	00	N
77	20230914	130903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1460	-9	5	-0.61	99239311	68188	78.64	1469	1469	1450	1909	1029	1469	1455.38	0.57	0	-1321	1518	1493	1474	1449	1430	1484	1440	35	440	100	910	1	1	34621218	505	8.30	1.62	12	0.20	176.00	903.00	2245	20221209	-34.97	1240	20221013	17.74	2245	-34.97	20230118	1353	7.91	20230726	2245	-34.97	20221209	1240	17.74	20221013	3.18	N	297570	100	34 억		195754	N	N	0	N	00	N
78	20230914	120914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1459	-10	5	-0.68	94631188	65028	75.00	1469	1469	1450	1909	1029	1469	1455.24	0.57	0	-1112	1518	1493	1474	1449	1430	1484	1440	35	440	100	910	1	1	34621218	505	8.29	1.62	12	0.19	176.00	903.00	2245	20221209	-35.01	1240	20221013	17.66	2245	-35.01	20230118	1353	7.83	20230726	2245	-35.01	20221209	1240	17.66	20221013	3.18	N	297570	100	34 억		195754	N	N	0	N	00	N
79	20230914	110906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1460	-9	5	-0.61	88465407	60790	70.11	1469	1469	1450	1909	1029	1469	1455.26	0.57	0	-1046	1518	1493	1474	1449	1430	1484	1440	35	440	100	910	1	1	34621218	505	8.30	1.62	12	0.18	176.00	903.00	2245	20221209	-34.97	1240	20221013	17.74	2245	-34.97	20230118	1353	7.91	20230726	2245	-34.97	20221209	1240	17.74	20221013	3.18	N	297570	100	34 억		195754	N	N	0	N	00	N
80	20230914	100900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1453	-16	5	-1.09	45457252	31163	35.94	1469	1469	1450	1909	1029	1469	1458.69	0.57	0	-1046	1518	1493	1474	1449	1430	1484	1440	35	440	100	910	1	1	34621218	503	8.26	1.61	12	0.09	176.00	903.00	2245	20221209	-35.28	1240	20221013	17.18	2245	-35.28	20230118	1353	7.39	20230726	2245	-35.28	20221209	1240	17.18	20221013	3.18	N	297570	100	34 억		195754	N	N	0	N	00	N
81	20230914	090917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1467	-2	5	-0.14	5993332	4103	4.73	1469	1469	1456	1909	1029	1469	1460.72	0.57	0	-428	1518	1493	1474	1449	1430	1484	1440	35	440	100	910	1	1	34621218	508	8.34	1.62	12	0.01	176.00	903.00	2245	20221209	-34.65	1240	20221013	18.31	2245	-34.65	20230118	1353	8.43	20230726	2245	-34.65	20221209	1240	18.31	20221013	3.18	N	297570	100	34 억		195754	N	N	0	N	00	N
82	20230913	160920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1469	-30	5	-2.00	126978231	86509	85.18	1499	1499	1455	1948	1050	1499	1467.80	0.59	0	-9371	1532	1515	1507	1490	1482	1511	1486	35	449	100	920	1	1	34621218	509	8.35	1.63	12	0.25	176.00	903.00	2245	20221209	-34.57	1240	20221013	18.47	2245	-34.57	20230118	1353	8.57	20230726	2245	-34.57	20221209	1240	18.47	20221013	3.17	N	297570	100	34 억		205807	N	N	0	N	00	N
83	20230913	150911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1459	-40	5	-2.67	121667950	82886	81.61	1499	1499	1455	1948	1050	1499	1467.90	0.59	0	-9356	1532	1515	1507	1490	1482	1511	1486	35	449	100	920	1	1	34621218	505	8.29	1.62	12	0.24	176.00	903.00	2245	20221209	-35.01	1240	20221013	17.66	2245	-35.01	20230118	1353	7.83	20230726	2245	-35.01	20221209	1240	17.66	20221013	3.17	N	297570	100	34 억		205807	N	N	0	N	00	N
84	20230913	140920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1462	-37	5	-2.47	115947496	78967	77.75	1499	1499	1455	1948	1050	1499	1468.30	0.59	0	-7817	1532	1515	1507	1490	1482	1511	1486	35	449	100	920	1	1	34621218	506	8.31	1.62	12	0.23	176.00	903.00	2245	20221209	-34.88	1240	20221013	17.90	2245	-34.88	20230118	1353	8.06	20230726	2245	-34.88	20221209	1240	17.90	20221013	3.17	N	297570	100	34 억		205807	N	N	0	N	00	N
85	20230913	130853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1468	-31	5	-2.07	103665342	70559	69.48	1499	1499	1459	1948	1050	1499	1469.20	0.59	0	-7803	1532	1515	1507	1490	1482	1511	1486	35	449	100	920	1	1	34621218	508	8.34	1.63	12	0.20	176.00	903.00	2245	20221209	-34.61	1240	20221013	18.39	2245	-34.61	20230118	1353	8.50	20230726	2245	-34.61	20221209	1240	18.39	20221013	3.17	N	297570	100	34 억		205807	N	N	0	N	00	N
86	20230913	120919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1473	-26	5	-1.73	73613827	50005	49.24	1499	1499	1460	1948	1050	1499	1472.13	0.59	0	-7778	1532	1515	1507	1490	1482	1511	1486	35	449	100	920	1	1	34621218	510	8.37	1.63	12	0.14	176.00	903.00	2245	20221209	-34.39	1240	20221013	18.79	2245	-34.39	20230118	1353	8.87	20230726	2245	-34.39	20221209	1240	18.79	20221013	3.17	N	297570	100	34 억		205807	N	N	0	N	00	N
87	20230913	110916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1465	-34	5	-2.27	71425359	48519	47.77	1499	1499	1460	1948	1050	1499	1472.11	0.59	0	-7366	1532	1515	1507	1490	1482	1511	1486	35	449	100	920	1	1	34621218	507	8.32	1.62	12	0.14	176.00	903.00	2245	20221209	-34.74	1240	20221013	18.15	2245	-34.74	20230118	1353	8.28	20230726	2245	-34.74	20221209	1240	18.15	20221013	3.17	N	297570	100	34 억		205807	N	N	0	N	00	N
88	20230913	100903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	-23	5	-1.53	54396229	36933	36.37	1499	1499	1460	1948	1050	1499	1472.84	0.59	0	-2198	1532	1515	1507	1490	1482	1511	1486	35	449	100	920	1	1	34621218	511	8.39	1.63	12	0.11	176.00	903.00	2245	20221209	-34.25	1240	20221013	19.03	2245	-34.25	20230118	1353	9.09	20230726	2245	-34.25	20221209	1240	19.03	20221013	3.17	N	297570	100	34 억		205807	N	N	0	N	00	N
89	20230913	090856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1479	-20	5	-1.33	16375019	11088	10.92	1499	1499	1460	1948	1050	1499	1476.82	0.59	0	-1141	1532	1515	1507	1490	1482	1511	1486	35	449	100	920	1	1	34621218	512	8.40	1.64	12	0.03	176.00	903.00	2245	20221209	-34.12	1240	20221013	19.27	2245	-34.12	20230118	1353	9.31	20230726	2245	-34.12	20221209	1240	19.27	20221013	3.17	N	297570	100	34 억		205807	N	N	0	N	00	N
90	20230912	160854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1499	-10	5	-0.66	152878176	101559	332.05	1501	1524	1499	1961	1057	1509	1505.34	0.62	0	-6745	1529	1518	1509	1498	1489	1514	1494	35	452	100	930	1	1	34621218	519	8.52	1.66	12	0.29	176.00	903.00	2245	20221209	-33.23	1240	20221013	20.89	2245	-33.23	20230118	1353	10.79	20230726	2245	-33.23	20221209	1240	20.89	20221013	3.16	N	297570	100	34 억		212977	N	N	0	N	00	N
91	20230912	150903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	2	2	0.13	129447562	86032	281.29	1501	1524	1499	1961	1057	1509	1504.64	0.62	0	-8713	1529	1518	1509	1498	1489	1514	1494	35	452	100	930	1	1	34621218	523	8.59	1.67	12	0.25	176.00	903.00	2245	20221209	-32.69	1240	20221013	21.85	2245	-32.69	20230118	1353	11.68	20230726	2245	-32.69	20221209	1240	21.85	20221013	3.16	N	297570	100	34 억		212977	N	N	0	N	00	N
92	20230912	140902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1500	-9	5	-0.60	105724256	70299	229.85	1501	1524	1499	1961	1057	1509	1503.92	0.62	0	-1129	1529	1518	1509	1498	1489	1514	1494	35	452	100	930	1	1	34621218	519	8.52	1.66	12	0.20	176.00	903.00	2245	20221209	-33.18	1240	20221013	20.97	2245	-33.18	20230118	1353	10.86	20230726	2245	-33.18	20221209	1240	20.97	20221013	3.16	N	297570	100	34 억		212977	N	N	0	N	00	N
93	20230912	130851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	-7	5	-0.46	93471353	62135	203.16	1501	1524	1499	1961	1057	1509	1504.33	0.62	0	-811	1529	1518	1509	1498	1489	1514	1494	35	452	100	930	1	1	34621218	520	8.53	1.66	12	0.18	176.00	903.00	2245	20221209	-33.10	1240	20221013	21.13	2245	-33.10	20230118	1353	11.01	20230726	2245	-33.10	20221209	1240	21.13	20221013	3.16	N	297570	100	34 억		212977	N	N	0	N	00	N
94	20230912	120850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1507	-2	5	-0.13	78800530	52356	171.18	1501	1524	1500	1961	1057	1509	1505.09	0.62	0	-819	1529	1518	1509	1498	1489	1514	1494	35	452	100	930	1	1	34621218	522	8.56	1.67	12	0.15	176.00	903.00	2245	20221209	-32.87	1240	20221013	21.53	2245	-32.87	20230118	1353	11.38	20230726	2245	-32.87	20221209	1240	21.53	20221013	3.16	N	297570	100	34 억		212977	N	N	0	N	00	N
95	20230912	110855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1507	-2	5	-0.13	76972388	51143	167.22	1501	1524	1500	1961	1057	1509	1505.04	0.62	0	-792	1529	1518	1509	1498	1489	1514	1494	35	452	100	930	1	1	34621218	522	8.56	1.67	12	0.15	176.00	903.00	2245	20221209	-32.87	1240	20221013	21.53	2245	-32.87	20230118	1353	11.38	20230726	2245	-32.87	20221209	1240	21.53	20221013	3.16	N	297570	100	34 억		212977	N	N	0	N	00	N
96	20230912	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1509	0	3	0.00	54999422	36495	119.32	1501	1524	1500	1961	1057	1509	1507.04	0.62	0	-789	1529	1518	1509	1498	1489	1514	1494	35	452	100	930	1	1	34621218	522	8.57	1.67	12	0.11	176.00	903.00	2245	20221209	-32.78	1240	20221013	21.69	2245	-32.78	20230118	1353	11.53	20230726	2245	-32.78	20221209	1240	21.69	20221013	3.16	N	297570	100	34 억		212977	N	N	0	N	00	N
97	20230912	090906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	11	2	0.73	17324373	11402	37.28	1501	1524	1501	1961	1057	1509	1519.42	0.62	0	-829	1529	1518	1509	1498	1489	1514	1494	35	452	100	930	1	1	34621218	526	8.64	1.68	12	0.03	176.00	903.00	2245	20221209	-32.29	1240	20221013	22.58	2245	-32.29	20230118	1353	12.34	20230726	2245	-32.29	20221209	1240	22.58	20221013	3.16	N	297570	100	34 억		212977	N	N	0	N	00	N
98	20230911	160847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1509	7	2	0.47	45973232	30527	144.09	1510	1520	1500	1952	1052	1502	1505.98	0.62	0	-2025	1520	1510	1505	1495	1490	1516	1501	35	450	100	930	1	1	34621218	522	8.57	1.67	12	0.09	176.00	903.00	2245	20221209	-32.78	1240	20221013	21.69	2245	-32.78	20230118	1353	11.53	20230726	2245	-32.78	20221209	1240	21.69	20221013	3.13	N	297570	100	34 억		215070	N	N	0	N	00	N
99	20230911	150852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1507	5	2	0.33	41435302	27509	129.85	1510	1520	1501	1952	1052	1502	1506.25	0.62	0	-2055	1520	1510	1505	1495	1490	1516	1501	35	450	100	930	1	1	34621218	522	8.56	1.67	12	0.08	176.00	903.00	2245	20221209	-32.87	1240	20221013	21.53	2245	-32.87	20230118	1353	11.38	20230726	2245	-32.87	20221209	1240	21.53	20221013	3.13	N	297570	100	34 억		215070	N	N	0	N	00	N
100	20230911	140901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1503	1	2	0.07	31372992	20819	98.27	1510	1520	1501	1952	1052	1502	1506.94	0.62	0	-1743	1520	1510	1505	1495	1490	1516	1501	35	450	100	930	1	1	34621218	520	8.54	1.66	12	0.06	176.00	903.00	2245	20221209	-33.05	1240	20221013	21.21	2245	-33.05	20230118	1353	11.09	20230726	2245	-33.05	20221209	1240	21.21	20221013	3.13	N	297570	100	34 억		215070	N	N	0	N	00	N
101	20230911	130834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	6	2	0.40	20307390	13476	63.61	1510	1520	1501	1952	1052	1502	1506.93	0.62	0	-1732	1520	1510	1505	1495	1490	1516	1501	35	450	100	930	1	1	34621218	522	8.57	1.67	12	0.04	176.00	903.00	2245	20221209	-32.83	1240	20221013	21.61	2245	-32.83	20230118	1353	11.46	20230726	2245	-32.83	20221209	1240	21.61	20221013	3.13	N	297570	100	34 억		215070	N	N	0	N	00	N
102	20230911	120850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1507	5	2	0.33	16734050	11115	52.46	1510	1510	1501	1952	1052	1502	1505.54	0.62	0	-1946	1520	1510	1505	1495	1490	1516	1501	35	450	100	930	1	1	34621218	522	8.56	1.67	12	0.03	176.00	903.00	2245	20221209	-32.87	1240	20221013	21.53	2245	-32.87	20230118	1353	11.38	20230726	2245	-32.87	20221209	1240	21.53	20221013	3.13	N	297570	100	34 억		215070	N	N	0	N	00	N
103	20230911	110834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	3	2	0.20	14538804	9657	45.58	1510	1510	1501	1952	1052	1502	1505.52	0.62	0	-1961	1520	1510	1505	1495	1490	1516	1501	35	450	100	930	1	1	34621218	521	8.55	1.67	12	0.03	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.13	N	297570	100	34 억		215070	N	N	0	N	00	N
104	20230911	100834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1501	-1	5	-0.07	8095563	5377	25.38	1510	1510	1501	1952	1052	1502	1505.59	0.62	0	-1967	1520	1510	1505	1495	1490	1516	1501	35	450	100	930	1	1	34621218	520	8.53	1.66	12	0.02	176.00	903.00	2245	20221209	-33.14	1240	20221013	21.05	2245	-33.14	20230118	1353	10.94	20230726	2245	-33.14	20221209	1240	21.05	20221013	3.13	N	297570	100	34 억		215070	N	N	0	N	00	N
105	20230911	090833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1510	8	2	0.53	3184590	2109	9.95	1510	1510	1510	1952	1052	1502	1510.00	0.62	0	-1512	1520	1510	1505	1495	1490	1516	1501	35	450	100	930	1	1	34621218	523	8.58	1.67	12	0.01	176.00	903.00	2245	20221209	-32.74	1240	20221013	21.77	2245	-32.74	20230118	1353	11.60	20230726	2245	-32.74	20221209	1240	21.77	20221013	3.13	N	297570	100	34 억		215070	N	N	0	N	00	N
106	20230908	160854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	-3	5	-0.20	31872756	21186	53.67	1500	1515	1500	1956	1054	1505	1504.43	0.63	0	-1757	1545	1525	1515	1495	1485	1520	1490	35	451	100	930	1	1	34621218	520	8.53	1.66	12	0.06	176.00	903.00	2245	20221209	-33.10	1240	20221013	21.13	2245	-33.10	20230118	1353	11.01	20230726	2245	-33.10	20221209	1240	21.13	20221013	3.12	N	297570	100	34 억		217079	N	N	0	N	00	N
107	20230908	150854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	0	3	0.00	29176485	19391	49.13	1500	1515	1500	1956	1054	1505	1504.64	0.63	0	-1805	1545	1525	1515	1495	1485	1520	1490	35	451	100	930	1	1	34621218	521	8.55	1.67	12	0.06	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.12	N	297570	100	34 억		217079	N	N	0	N	00	N
108	20230908	140845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1506	1	2	0.07	19999758	13295	33.68	1500	1515	1500	1956	1054	1505	1504.31	0.63	0	-2017	1545	1525	1515	1495	1485	1520	1490	35	451	100	930	1	1	34621218	521	8.56	1.67	12	0.04	176.00	903.00	2245	20221209	-32.92	1240	20221013	21.45	2245	-32.92	20230118	1353	11.31	20230726	2245	-32.92	20221209	1240	21.45	20221013	3.12	N	297570	100	34 억		217079	N	N	0	N	00	N
109	20230908	130854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	3	2	0.20	15275868	10151	25.72	1500	1515	1500	1956	1054	1505	1504.86	0.63	0	-2018	1545	1525	1515	1495	1485	1520	1490	35	451	100	930	1	1	34621218	522	8.57	1.67	12	0.03	176.00	903.00	2245	20221209	-32.83	1240	20221013	21.61	2245	-32.83	20230118	1353	11.46	20230726	2245	-32.83	20221209	1240	21.61	20221013	3.12	N	297570	100	34 억		217079	N	N	0	N	00	N
110	20230908	120906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1510	5	2	0.33	13164934	8752	22.17	1500	1515	1500	1956	1054	1505	1504.22	0.63	0	-1859	1545	1525	1515	1495	1485	1520	1490	35	451	100	930	1	1	34621218	523	8.58	1.67	12	0.03	176.00	903.00	2245	20221209	-32.74	1240	20221013	21.77	2245	-32.74	20230118	1353	11.60	20230726	2245	-32.74	20221209	1240	21.77	20221013	3.12	N	297570	100	34 억		217079	N	N	0	N	00	N
111	20230908	110901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1510	5	2	0.33	12330514	8199	20.77	1500	1515	1500	1956	1054	1505	1503.90	0.63	0	-1859	1545	1525	1515	1495	1485	1520	1490	35	451	100	930	1	1	34621218	523	8.58	1.67	12	0.02	176.00	903.00	2245	20221209	-32.74	1240	20221013	21.77	2245	-32.74	20230118	1353	11.60	20230726	2245	-32.74	20221209	1240	21.77	20221013	3.12	N	297570	100	34 억		217079	N	N	0	N	00	N
112	20230908	100851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1510	5	2	0.33	10326926	6872	17.41	1500	1515	1500	1956	1054	1505	1502.75	0.63	0	-1597	1545	1525	1515	1495	1485	1520	1490	35	451	100	930	1	1	34621218	523	8.58	1.67	12	0.02	176.00	903.00	2245	20221209	-32.74	1240	20221013	21.77	2245	-32.74	20230118	1353	11.60	20230726	2245	-32.74	20221209	1240	21.77	20221013	3.12	N	297570	100	34 억		217079	N	N	0	N	00	N
113	20230908	090858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1500	-5	5	-0.33	1594500	1063	2.69	1500	1500	1500	1956	1054	1505	1500.00	0.63	0	-59	1545	1525	1515	1495	1485	1520	1490	35	451	100	930	1	1	34621218	519	8.52	1.66	12	0.00	176.00	903.00	2245	20221209	-33.18	1240	20221013	20.97	2245	-33.18	20230118	1353	10.86	20230726	2245	-33.18	20221209	1240	20.97	20221013	3.12	N	297570	100	34 억		217079	N	N	0	N	00	N
114	20230907	160842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-12	5	-0.79	59657494	39434	85.30	1525	1535	1505	1972	1062	1517	1512.84	0.63	0	-493	1538	1527	1519	1508	1500	1523	1504	35	455	100	940	1	1	34621218	521	8.55	1.67	12	0.11	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.05	N	297570	100	34 억		217597	N	N	0	N	00	N
115	20230907	150849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1510	-7	5	-0.46	54325235	35893	77.64	1525	1535	1505	1972	1062	1517	1513.53	0.63	0	-492	1538	1527	1519	1508	1500	1523	1504	35	455	100	940	1	1	34621218	523	8.58	1.67	12	0.10	176.00	903.00	2245	20221209	-32.74	1240	20221013	21.77	2245	-32.74	20230118	1353	11.60	20230726	2245	-32.74	20221209	1240	21.77	20221013	3.05	N	297570	100	34 억		217597	N	N	0	N	00	N
116	20230907	140846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-12	5	-0.79	50142639	33116	71.63	1525	1535	1505	1972	1062	1517	1514.15	0.63	0	-101	1538	1527	1519	1508	1500	1523	1504	35	455	100	940	1	1	34621218	521	8.55	1.67	12	0.10	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.05	N	297570	100	34 억		217597	N	N	0	N	00	N
117	20230907	130841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1512	-5	5	-0.33	44959415	29681	64.20	1525	1535	1505	1972	1062	1517	1514.75	0.63	0	566	1538	1527	1519	1508	1500	1523	1504	35	455	100	940	1	1	34621218	523	8.59	1.67	12	0.09	176.00	903.00	2245	20221209	-32.65	1240	20221013	21.94	2245	-32.65	20230118	1353	11.75	20230726	2245	-32.65	20221209	1240	21.94	20221013	3.05	N	297570	100	34 억		217597	N	N	0	N	00	N
118	20230907	120855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-12	5	-0.79	42803869	28250	61.11	1525	1535	1505	1972	1062	1517	1515.18	0.63	0	662	1538	1527	1519	1508	1500	1523	1504	35	455	100	940	1	1	34621218	521	8.55	1.67	12	0.08	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.05	N	297570	100	34 억		217597	N	N	0	N	00	N
119	20230907	110845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	-6	5	-0.40	36818802	24280	52.52	1525	1535	1510	1972	1062	1517	1516.43	0.63	0	693	1538	1527	1519	1508	1500	1523	1504	35	455	100	940	1	1	34621218	523	8.59	1.67	12	0.07	176.00	903.00	2245	20221209	-32.69	1240	20221013	21.85	2245	-32.69	20230118	1353	11.68	20230726	2245	-32.69	20221209	1240	21.85	20221013	3.05	N	297570	100	34 억		217597	N	N	0	N	00	N
120	20230907	100846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	3	2	0.20	28058784	18483	39.98	1525	1535	1512	1972	1062	1517	1518.09	0.63	0	764	1538	1527	1519	1508	1500	1523	1504	35	455	100	940	1	1	34621218	526	8.64	1.68	12	0.05	176.00	903.00	2245	20221209	-32.29	1240	20221013	22.58	2245	-32.29	20230118	1353	12.34	20230726	2245	-32.29	20221209	1240	22.58	20221013	3.05	N	297570	100	34 억		217597	N	N	0	N	00	N
121	20230907	090900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1519	2	2	0.13	5425751	3576	7.74	1525	1525	1515	1972	1062	1517	1517.27	0.63	0	-85	1538	1527	1519	1508	1500	1523	1504	35	455	100	940	1	1	34621218	526	8.63	1.68	12	0.01	176.00	903.00	2245	20221209	-32.34	1240	20221013	22.50	2245	-32.34	20230118	1353	12.27	20230726	2245	-32.34	20221209	1240	22.50	20221013	3.05	N	297570	100	34 억		217597	N	N	0	N	00	N
122	20230906	160847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1517	-13	5	-0.85	70312406	46228	51.02	1530	1530	1511	1989	1071	1530	1520.99	0.65	0	-5787	1563	1546	1528	1511	1493	1537	1502	35	459	100	940	1	1	34621218	525	8.62	1.68	12	0.13	176.00	903.00	2245	20221209	-32.43	1240	20221013	22.34	2245	-32.43	20230118	1353	12.12	20230726	2245	-32.43	20221209	1240	22.34	20221013	3.06	N	297570	100	34 억		223368	N	N	0	N	00	N
123	20230906	150848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1516	-14	5	-0.92	69453788	45662	50.39	1530	1530	1511	1989	1071	1530	1521.04	0.65	0	-5787	1563	1546	1528	1511	1493	1537	1502	35	459	100	940	1	1	34621218	525	8.61	1.68	12	0.13	176.00	903.00	2245	20221209	-32.47	1240	20221013	22.26	2245	-32.47	20230118	1353	12.05	20230726	2245	-32.47	20221209	1240	22.26	20221013	3.06	N	297570	100	34 억		223368	N	N	0	N	00	N
124	20230906	140848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1516	-14	5	-0.92	62070659	40793	45.02	1530	1530	1511	1989	1071	1530	1521.60	0.65	0	-5623	1563	1546	1528	1511	1493	1537	1502	35	459	100	940	1	1	34621218	525	8.61	1.68	12	0.12	176.00	903.00	2245	20221209	-32.47	1240	20221013	22.26	2245	-32.47	20230118	1353	12.05	20230726	2245	-32.47	20221209	1240	22.26	20221013	3.06	N	297570	100	34 억		223368	N	N	0	N	00	N
125	20230906	130837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1520	-10	5	-0.65	58237134	38267	42.23	1530	1530	1511	1989	1071	1530	1521.86	0.65	0	-6931	1563	1546	1528	1511	1493	1537	1502	35	459	100	940	1	1	34621218	526	8.64	1.68	12	0.11	176.00	903.00	2245	20221209	-32.29	1240	20221013	22.58	2245	-32.29	20230118	1353	12.34	20230726	2245	-32.29	20221209	1240	22.58	20221013	3.06	N	297570	100	34 억		223368	N	N	0	N	00	N
126	20230906	120849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1525	-5	5	-0.33	52153437	34272	37.82	1530	1530	1511	1989	1071	1530	1521.75	0.65	0	-7484	1563	1546	1528	1511	1493	1537	1502	35	459	100	940	1	1	34621218	528	8.66	1.69	12	0.10	176.00	903.00	2245	20221209	-32.07	1240	20221013	22.98	2245	-32.07	20230118	1353	12.71	20230726	2245	-32.07	20221209	1240	22.98	20221013	3.06	N	297570	100	34 억		223368	N	N	0	N	00	N
127	20230906	110858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1526	-4	5	-0.26	51413554	33786	37.29	1530	1530	1511	1989	1071	1530	1521.74	0.65	0	-7477	1563	1546	1528	1511	1493	1537	1502	35	459	100	940	1	1	34621218	528	8.67	1.69	12	0.10	176.00	903.00	2245	20221209	-32.03	1240	20221013	23.06	2245	-32.03	20230118	1353	12.79	20230726	2245	-32.03	20221209	1240	23.06	20221013	3.06	N	297570	100	34 억		223368	N	N	0	N	00	N
128	20230906	100832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1518	-12	5	-0.78	43801205	28779	31.76	1530	1530	1511	1989	1071	1530	1521.98	0.65	0	-6763	1563	1546	1528	1511	1493	1537	1502	35	459	100	940	1	1	34621218	526	8.62	1.68	12	0.08	176.00	903.00	2245	20221209	-32.38	1240	20221013	22.42	2245	-32.38	20230118	1353	12.20	20230726	2245	-32.38	20221209	1240	22.42	20221013	3.06	N	297570	100	34 억		223368	N	N	0	N	00	N
129	20230906	090836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1511	-19	5	-1.24	11281667	7390	8.16	1530	1530	1511	1989	1071	1530	1526.61	0.65	0	-5867	1563	1546	1528	1511	1493	1537	1502	35	459	100	940	1	1	34621218	523	8.59	1.67	12	0.02	176.00	903.00	2245	20221209	-32.69	1240	20221013	21.85	2245	-32.69	20230118	1353	11.68	20230726	2245	-32.69	20221209	1240	21.85	20221013	3.06	N	297570	100	34 억		223368	N	N	0	N	00	N
130	20230905	160837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1530	-17	5	-1.10	137923609	90562	166.43	1545	1545	1510	2010	1083	1547	1522.97	0.67	0	-9253	1608	1577	1554	1523	1500	1593	1539	35	463	100	950	1	1	34621218	530	8.69	1.69	12	0.26	176.00	903.00	2245	20221209	-31.85	1240	20221013	23.39	2245	-31.85	20230118	1353	13.08	20230726	2245	-31.85	20221209	1240	23.39	20221013	3.06	N	297570	100	34 억		232621	N	N	0	N	00	N
131	20230905	150849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	-31	5	-2.00	132954253	87314	160.47	1545	1545	1510	2010	1083	1547	1522.71	0.67	0	-9253	1608	1577	1554	1523	1500	1593	1539	35	463	100	950	1	1	34621218	525	8.61	1.68	12	0.25	176.00	903.00	2245	20221209	-32.47	1240	20221013	22.26	2245	-32.47	20230118	1353	12.05	20230726	2245	-32.47	20221209	1240	22.26	20221013	3.06	N	297570	100	34 억		232621	N	N	0	N	00	N
132	20230905	140847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1523	-24	5	-1.55	91181303	59735	109.78	1545	1545	1518	2010	1083	1547	1526.43	0.67	0	-9263	1608	1577	1554	1523	1500	1593	1539	35	463	100	950	1	1	34621218	527	8.65	1.69	12	0.17	176.00	903.00	2245	20221209	-32.16	1240	20221013	22.82	2245	-32.16	20230118	1353	12.56	20230726	2245	-32.16	20221209	1240	22.82	20221013	3.06	N	297570	100	34 억		232621	N	N	0	N	00	N
133	20230905	130828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1518	-29	5	-1.87	81121838	53123	97.63	1545	1545	1518	2010	1083	1547	1527.06	0.67	0	-5393	1608	1577	1554	1523	1500	1593	1539	35	463	100	950	1	1	34621218	526	8.62	1.68	12	0.15	176.00	903.00	2245	20221209	-32.38	1240	20221013	22.42	2245	-32.38	20230118	1353	12.20	20230726	2245	-32.38	20221209	1240	22.42	20221013	3.06	N	297570	100	34 억		232621	N	N	0	N	00	N
134	20230905	120830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1522	-25	5	-1.62	68953610	45115	82.91	1545	1545	1522	2010	1083	1547	1528.40	0.67	0	-4038	1608	1577	1554	1523	1500	1593	1539	35	463	100	950	1	1	34621218	527	8.65	1.69	12	0.13	176.00	903.00	2245	20221209	-32.20	1240	20221013	22.74	2245	-32.20	20230118	1353	12.49	20230726	2245	-32.20	20221209	1240	22.74	20221013	3.06	N	297570	100	34 억		232621	N	N	0	N	00	N
135	20230905	110837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1533	-14	5	-0.90	42080130	27489	50.52	1545	1545	1524	2010	1083	1547	1530.80	0.67	0	-2919	1608	1577	1554	1523	1500	1593	1539	35	463	100	950	1	1	34621218	531	8.71	1.70	12	0.08	176.00	903.00	2245	20221209	-31.71	1240	20221013	23.63	2245	-31.71	20230118	1353	13.30	20230726	2245	-31.71	20221209	1240	23.63	20221013	3.06	N	297570	100	34 억		232621	N	N	0	N	00	N
136	20230905	100827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1534	-13	5	-0.84	34762421	22692	41.70	1545	1545	1524	2010	1083	1547	1531.92	0.67	0	-2957	1608	1577	1554	1523	1500	1593	1539	35	463	100	950	1	1	34621218	531	8.72	1.70	12	0.07	176.00	903.00	2245	20221209	-31.67	1240	20221013	23.71	2245	-31.67	20230118	1353	13.38	20230726	2245	-31.67	20221209	1240	23.71	20221013	3.06	N	297570	100	34 억		232621	N	N	0	N	00	N
137	20230905	090826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	-2	5	-0.13	2574671	1669	3.07	1545	1545	1541	2010	1083	1547	1542.64	0.67	0	-1181	1608	1577	1554	1523	1500	1593	1539	35	463	100	950	1	1	34621218	535	8.78	1.71	12	0.00	176.00	903.00	2245	20221209	-31.18	1240	20221013	24.60	2245	-31.18	20230118	1353	14.19	20230726	2245	-31.18	20221209	1240	24.60	20221013	3.06	N	297570	100	34 억		232621	N	N	0	N	00	N
138	20230904	160823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1547	-8	5	-0.51	84114718	54409	129.74	1538	1585	1531	2020	1089	1555	1545.97	0.68	0	-1869	1590	1572	1549	1531	1508	1561	1520	35	465	100	960	1	1	34621218	536	8.79	1.71	12	0.16	176.00	903.00	2245	20221209	-31.09	1240	20221013	24.76	2245	-31.09	20230118	1353	14.34	20230726	2245	-31.09	20221209	1240	24.76	20221013	3.10	N	297570	100	34 억		235134	N	N	0	N	00	N
139	20230904	150810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1547	-8	5	-0.51	83434345	53969	128.69	1538	1585	1531	2020	1089	1555	1545.97	0.68	0	-1718	1590	1572	1549	1531	1508	1561	1520	35	465	100	960	1	1	34621218	536	8.79	1.71	12	0.16	176.00	903.00	2245	20221209	-31.09	1240	20221013	24.76	2245	-31.09	20230118	1353	14.34	20230726	2245	-31.09	20221209	1240	24.76	20221013	3.10	N	297570	100	34 억		235134	N	N	0	N	00	N
140	20230904	140809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	-10	5	-0.64	81137215	52483	125.15	1538	1585	1531	2020	1089	1555	1545.97	0.68	0	-1365	1590	1572	1549	1531	1508	1561	1520	35	465	100	960	1	1	34621218	535	8.78	1.71	12	0.15	176.00	903.00	2245	20221209	-31.18	1240	20221013	24.60	2245	-31.18	20230118	1353	14.19	20230726	2245	-31.18	20221209	1240	24.60	20221013	3.10	N	297570	100	34 억		235134	N	N	0	N	00	N
141	20230904	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1550	-5	5	-0.32	76657230	49586	118.24	1538	1585	1531	2020	1089	1555	1545.95	0.68	0	262	1590	1572	1549	1531	1508	1561	1520	35	465	100	960	1	1	34621218	537	8.81	1.72	12	0.14	176.00	903.00	2245	20221209	-30.96	1240	20221013	25.00	2245	-30.96	20230118	1353	14.56	20230726	2245	-30.96	20221209	1240	25.00	20221013	3.10	N	297570	100	34 억		235134	N	N	0	N	00	N
142	20230904	120805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1548	-7	5	-0.45	73929815	47824	114.04	1538	1585	1531	2020	1089	1555	1545.87	0.68	0	777	1590	1572	1549	1531	1508	1561	1520	35	465	100	960	1	1	34621218	536	8.80	1.71	12	0.14	176.00	903.00	2245	20221209	-31.05	1240	20221013	24.84	2245	-31.05	20230118	1353	14.41	20230726	2245	-31.05	20221209	1240	24.84	20221013	3.10	N	297570	100	34 억		235134	N	N	0	N	00	N
143	20230904	110750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	-10	5	-0.64	68651461	44421	105.93	1538	1585	1531	2020	1089	1555	1545.47	0.68	0	-876	1590	1572	1549	1531	1508	1561	1520	35	465	100	960	1	1	34621218	535	8.78	1.71	12	0.13	176.00	903.00	2245	20221209	-31.18	1240	20221013	24.60	2245	-31.18	20230118	1353	14.19	20230726	2245	-31.18	20221209	1240	24.60	20221013	3.10	N	297570	100	34 억		235134	N	N	0	N	00	N
144	20230904	100756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1533	-22	5	-1.41	25683883	16704	39.83	1538	1560	1531	2020	1089	1555	1537.59	0.68	0	-565	1590	1572	1549	1531	1508	1561	1520	35	465	100	960	1	1	34621218	531	8.71	1.70	12	0.05	176.00	903.00	2245	20221209	-31.71	1240	20221013	23.63	2245	-31.71	20230118	1353	13.30	20230726	2245	-31.71	20221209	1240	23.63	20221013	3.10	N	297570	100	34 억		235134	N	N	0	N	00	N
145	20230904	090809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1549	-6	5	-0.39	11559362	7512	17.91	1538	1550	1536	2020	1089	1555	1538.79	0.68	0	-345	1590	1572	1549	1531	1508	1561	1520	35	465	100	960	1	1	34621218	536	8.80	1.72	12	0.02	176.00	903.00	2245	20221209	-31.00	1240	20221013	24.92	2245	-31.00	20230118	1353	14.49	20230726	2245	-31.00	20221209	1240	24.92	20221013	3.10	N	297570	100	34 억		235134	N	N	0	N	00	N
146	20230901	160800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1555	15	2	0.97	64760960	41936	59.24	1567	1567	1526	2000	1078	1540	1544.27	0.69	0	-1682	1570	1555	1533	1518	1496	1562	1525	35	460	100	950	1	1	34621218	538	8.84	1.72	12	0.12	176.00	903.00	2245	20221209	-30.73	1240	20221013	25.40	2245	-30.73	20230118	1353	14.93	20230726	2245	-30.73	20221209	1240	25.40	20221013	3.12	N	297570	100	34 억		237222	N	N	0	N	00	N
147	20230901	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1547	7	2	0.45	61993609	40156	56.72	1567	1567	1526	2000	1078	1540	1543.82	0.69	0	-1801	1570	1555	1533	1518	1496	1562	1525	35	460	100	950	1	1	34621218	536	8.79	1.71	12	0.12	176.00	903.00	2245	20221209	-31.09	1240	20221013	24.76	2245	-31.09	20230118	1353	14.34	20230726	2245	-31.09	20221209	1240	24.76	20221013	3.12	N	297570	100	34 억		237222	N	N	0	N	00	N
148	20230901	140811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1544	4	2	0.26	50790770	32895	46.47	1567	1567	1526	2000	1078	1540	1544.03	0.69	0	-2333	1570	1555	1533	1518	1496	1562	1525	35	460	100	950	1	1	34621218	535	8.77	1.71	12	0.10	176.00	903.00	2245	20221209	-31.22	1240	20221013	24.52	2245	-31.22	20230118	1353	14.12	20230726	2245	-31.22	20221209	1240	24.52	20221013	3.12	N	297570	100	34 억		237222	N	N	0	N	00	N
149	20230901	130747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1550	10	2	0.65	43781456	28350	40.05	1567	1567	1526	2000	1078	1540	1544.32	0.69	0	-2438	1570	1555	1533	1518	1496	1562	1525	35	460	100	950	1	1	34621218	537	8.81	1.72	12	0.08	176.00	903.00	2245	20221209	-30.96	1240	20221013	25.00	2245	-30.96	20230118	1353	14.56	20230726	2245	-30.96	20221209	1240	25.00	20221013	3.12	N	297570	100	34 억		237222	N	N	0	N	00	N
150	20230901	120758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1542	2	2	0.13	34953277	22643	31.98	1567	1567	1526	2000	1078	1540	1543.67	0.69	0	-2279	1570	1555	1533	1518	1496	1562	1525	35	460	100	950	1	1	34621218	534	8.76	1.71	12	0.07	176.00	903.00	2245	20221209	-31.31	1240	20221013	24.35	2245	-31.31	20230118	1353	13.97	20230726	2245	-31.31	20221209	1240	24.35	20221013	3.12	N	297570	100	34 억		237222	N	N	0	N	00	N
151	20230901	110757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1548	8	2	0.52	24255777	15692	22.17	1567	1567	1536	2000	1078	1540	1545.74	0.69	0	-2327	1570	1555	1533	1518	1496	1562	1525	35	460	100	950	1	1	34621218	536	8.80	1.71	12	0.05	176.00	903.00	2245	20221209	-31.05	1240	20221013	24.84	2245	-31.05	20230118	1353	14.41	20230726	2245	-31.05	20221209	1240	24.84	20221013	3.12	N	297570	100	34 억		237222	N	N	0	N	00	N
152	20230901	100753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1547	7	2	0.45	16745163	10823	15.29	1567	1567	1536	2000	1078	1540	1547.18	0.69	0	-1882	1570	1555	1533	1518	1496	1562	1525	35	460	100	950	1	1	34621218	536	8.79	1.71	12	0.03	176.00	903.00	2245	20221209	-31.09	1240	20221013	24.76	2245	-31.09	20230118	1353	14.34	20230726	2245	-31.09	20221209	1240	24.76	20221013	3.12	N	297570	100	34 억		237222	N	N	0	N	00	N
153	20230901	090741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1548	8	2	0.52	7102998	4575	6.46	1567	1567	1542	2000	1078	1540	1552.57	0.69	0	-1209	1570	1555	1533	1518	1496	1562	1525	35	460	100	950	1	1	34621218	536	8.80	1.71	12	0.01	176.00	903.00	2245	20221209	-31.05	1240	20221013	24.84	2245	-31.05	20230118	1353	14.41	20230726	2245	-31.05	20221209	1240	24.84	20221013	3.12	N	297570	100	34 억		237222	N	N	0	N	00	N