KissMeData/388790/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	161208	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	50	2	1.44	44050618710	11853360	35.50	3765	3870	3490	4510	2430	3470	3716.59	0.14	0	41096	4240	3855	3635	3250	3030	3745	3140	30	1040	100	2080	5	1	29913930	1053	25.88	5.57	12	39.62	136.00	632.00	4815	20230526	-26.90	1750	20230427	101.14	4815	-26.90	20230526	1750	101.14	20230427	4815	-26.90	20230526	1750	101.14	20230427	2.90	N	388790	100	29 억		41069	N	N	0	N	00	N
3	20230927	151221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3530	60	2	1.73	43040034965	11565808	34.64	3765	3870	3505	4510	2430	3470	3721.32	0.14	0	-16781	4240	3855	3635	3250	3030	3745	3140	30	1040	100	2080	5	1	29913930	1056	25.96	5.59	12	38.66	136.00	632.00	4815	20230526	-26.69	1750	20230427	101.71	4815	-26.69	20230526	1750	101.71	20230427	4815	-26.69	20230526	1750	101.71	20230427	2.90	N	388790	100	29 억		41069	N	N	0	N	00	N
4	20230927	141221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3570	100	2	2.88	41485576575	11126533	33.33	3765	3870	3555	4510	2430	3470	3728.53	0.14	0	-53703	4240	3855	3635	3250	3030	3745	3140	30	1040	100	2080	5	1	29913930	1068	26.25	5.65	12	37.20	136.00	632.00	4815	20230526	-25.86	1750	20230427	104.00	4815	-25.86	20230526	1750	104.00	20230427	4815	-25.86	20230526	1750	104.00	20230427	2.90	N	388790	100	29 억		41069	N	N	0	N	00	N
5	20230927	131205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3605	135	2	3.89	40232979730	10777632	32.28	3765	3870	3555	4510	2430	3470	3733.01	0.14	0	-50863	4240	3855	3635	3250	3030	3745	3140	30	1040	100	2080	5	1	29913930	1078	26.51	5.70	12	36.03	136.00	632.00	4815	20230526	-25.13	1750	20230427	106.00	4815	-25.13	20230526	1750	106.00	20230427	4815	-25.13	20230526	1750	106.00	20230427	2.90	N	388790	100	29 억		41069	N	N	0	N	00	N
6	20230927	121202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3590	120	2	3.46	38626219120	10329744	30.94	3765	3870	3555	4510	2430	3470	3739.32	0.14	0	-42020	4240	3855	3635	3250	3030	3745	3140	30	1040	100	2080	5	1	29913930	1074	26.40	5.68	12	34.53	136.00	632.00	4815	20230526	-25.44	1750	20230427	105.14	4815	-25.44	20230526	1750	105.14	20230427	4815	-25.44	20230526	1750	105.14	20230427	2.90	N	388790	100	29 억		41069	N	N	0	N	00	N
7	20230927	111215	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3720	250	2	7.20	34610240255	9222910	27.63	3765	3870	3650	4510	2430	3470	3752.64	0.14	0	-53402	4240	3855	3635	3250	3030	3745	3140	30	1040	100	2080	5	1	29913930	1113	27.35	5.89	12	30.83	136.00	632.00	4815	20230526	-22.74	1750	20230427	112.57	4815	-22.74	20230526	1750	112.57	20230427	4815	-22.74	20230526	1750	112.57	20230427	2.90	N	388790	100	29 억		41069	N	N	0	N	00	N
8	20230927	101207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3740	270	2	7.78	30269447890	8054309	24.13	3765	3870	3650	4510	2430	3470	3758.17	0.14	0	-23675	4240	3855	3635	3250	3030	3745	3140	30	1040	100	2080	5	1	29913930	1119	27.50	5.92	12	26.92	136.00	632.00	4815	20230526	-22.33	1750	20230427	113.71	4815	-22.33	20230526	1750	113.71	20230427	4815	-22.33	20230526	1750	113.71	20230427	2.90	N	388790	100	29 억		41069	N	N	0	N	00	N
9	20230927	091228	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3785	315	2	9.08	14187241065	3757684	11.26	3765	3870	3680	4510	2430	3470	3775.53	0.14	0	26958	4240	3855	3635	3250	3030	3745	3140	30	1040	100	2080	5	1	29913930	1132	27.83	5.99	12	12.56	136.00	632.00	4815	20230526	-21.39	1750	20230427	116.29	4815	-21.39	20230526	1750	116.29	20230427	4815	-21.39	20230526	1750	116.29	20230427	2.90	N	388790	100	29 억		41069	N	N	0	N	00	N
10	20230926	161204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3470	35	2	1.02	123994806615	32808360	214.65	3595	4020	3415	4465	2405	3435	3779.61	0.33	0	-60041	4158	3796	3548	3186	2938	3977	3367	30	1030	100	2060	5	1	29913930	1038	25.51	5.49	12	109.68	136.00	632.00	4815	20230526	-27.93	1750	20230427	98.29	4815	-27.93	20230526	1750	98.29	20230427	4815	-27.93	20230526	1750	98.29	20230427	1.45	N	388790	100	29 억		98183	N	N	0	N	00	N
11	20230926	151204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3425	-10	5	-0.29	122563854420	32395090	211.95	3595	4020	3415	4465	2405	3435	3783.41	0.33	0	-97869	4158	3796	3548	3186	2938	3977	3367	30	1030	100	2060	5	1	29913930	1025	25.18	5.42	12	108.29	136.00	632.00	4815	20230526	-28.87	1750	20230427	95.71	4815	-28.87	20230526	1750	95.71	20230427	4815	-28.87	20230526	1750	95.71	20230427	1.45	N	388790	100	29 억		98183	N	N	0	N	00	N
12	20230926	141155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3830	395	2	11.50	79600289515	21126516	138.22	3595	3940	3480	4465	2405	3435	3767.79	0.33	0	-48060	4158	3796	3548	3186	2938	3977	3367	30	1030	100	2060	5	1	29913930	1146	28.16	6.06	12	70.62	136.00	632.00	4815	20230526	-20.46	1750	20230427	118.86	4815	-20.46	20230526	1750	118.86	20230427	4815	-20.46	20230526	1750	118.86	20230427	1.45	N	388790	100	29 억		98183	N	N	0	N	00	N
13	20230926	131159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3820	385	2	11.21	70211834025	18603653	121.72	3595	3940	3480	4465	2405	3435	3774.09	0.33	0	-98521	4158	3796	3548	3186	2938	3977	3367	30	1030	100	2060	5	1	29913930	1143	28.09	6.04	12	62.19	136.00	632.00	4815	20230526	-20.66	1750	20230427	118.29	4815	-20.66	20230526	1750	118.29	20230427	4815	-20.66	20230526	1750	118.29	20230427	1.45	N	388790	100	29 억		98183	N	N	0	N	00	N
14	20230926	121207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	90	2	2.62	51708638455	13654409	89.34	3595	3940	3480	4465	2405	3435	3786.96	0.33	0	-81949	4158	3796	3548	3186	2938	3977	3367	30	1030	100	2060	5	1	29913930	1054	25.92	5.58	12	45.65	136.00	632.00	4815	20230526	-26.79	1750	20230427	101.43	4815	-26.79	20230526	1750	101.43	20230427	4815	-26.79	20230526	1750	101.43	20230427	1.45	N	388790	100	29 억		98183	N	N	0	N	00	N
15	20230926	111158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3610	175	2	5.09	49044587310	12903813	84.43	3595	3940	3560	4465	2405	3435	3800.78	0.33	0	-83256	4158	3796	3548	3186	2938	3977	3367	30	1030	100	2060	5	1	29913930	1080	26.54	5.71	12	43.14	136.00	632.00	4815	20230526	-25.03	1750	20230427	106.29	4815	-25.03	20230526	1750	106.29	20230427	4815	-25.03	20230526	1750	106.29	20230427	1.45	N	388790	100	29 억		98183	N	N	0	N	00	N
16	20230926	101201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3755	320	2	9.32	42989001375	11239985	73.54	3595	3940	3595	4465	2405	3435	3824.65	0.33	0	-98587	4158	3796	3548	3186	2938	3977	3367	30	1030	100	2060	5	1	29913930	1123	27.61	5.94	12	37.57	136.00	632.00	4815	20230526	-22.01	1750	20230427	114.57	4815	-22.01	20230526	1750	114.57	20230427	4815	-22.01	20230526	1750	114.57	20230427	1.45	N	388790	100	29 억		98183	N	N	0	N	00	N
17	20230926	091202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3885	450	2	13.10	19485342360	5109245	33.43	3595	3925	3595	4465	2405	3435	3813.74	0.33	0	-41013	4158	3796	3548	3186	2938	3977	3367	30	1030	100	2060	5	1	29913930	1162	28.57	6.15	12	17.08	136.00	632.00	4815	20230526	-19.31	1750	20230427	122.00	4815	-19.31	20230526	1750	122.00	20230427	4815	-19.31	20230526	1750	122.00	20230427	1.45	N	388790	100	29 억		98183	N	N	0	N	00	N
18	20230925	161205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3435	-90	5	-2.55	55134099995	15109986	27.19	3370	3910	3300	4580	2470	3525	3649.21	0.16	0	46122	4358	3941	3583	3166	2808	4150	3375	30	1055	100	2110	5	1	29913930	1028	25.26	5.44	12	50.51	136.00	632.00	4815	20230526	-28.66	1750	20230427	96.29	4815	-28.66	20230526	1750	96.29	20230427	4815	-28.66	20230526	1750	96.29	20230427	0.50	N	388790	100	29 억		48860	N	N	0	N	00	N
19	20230925	151207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3435	-90	5	-2.55	54225485540	14844899	26.71	3370	3910	3300	4580	2470	3525	3652.81	0.16	0	20384	4358	3941	3583	3166	2808	4150	3375	30	1055	100	2110	5	1	29913930	1028	25.26	5.44	12	49.63	136.00	632.00	4815	20230526	-28.66	1750	20230427	96.29	4815	-28.66	20230526	1750	96.29	20230427	4815	-28.66	20230526	1750	96.29	20230427	0.50	N	388790	100	29 억		48860	N	N	0	N	00	N
20	20230925	141148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	-65	5	-1.84	52575502545	14368769	25.86	3370	3910	3300	4580	2470	3525	3659.02	0.16	0	-5374	4358	3941	3583	3166	2808	4150	3375	30	1055	100	2110	5	1	29913930	1035	25.44	5.47	12	48.03	136.00	632.00	4815	20230526	-28.14	1750	20230427	97.71	4815	-28.14	20230526	1750	97.71	20230427	4815	-28.14	20230526	1750	97.71	20230427	0.50	N	388790	100	29 억		48860	N	N	0	N	00	N
21	20230925	131154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3435	-90	5	-2.55	50434195025	13745667	24.73	3370	3910	3300	4580	2470	3525	3669.10	0.16	0	-30474	4358	3941	3583	3166	2808	4150	3375	30	1055	100	2110	5	1	29913930	1028	25.26	5.44	12	45.95	136.00	632.00	4815	20230526	-28.66	1750	20230427	96.29	4815	-28.66	20230526	1750	96.29	20230427	4815	-28.66	20230526	1750	96.29	20230427	0.50	N	388790	100	29 억		48860	N	N	0	N	00	N
22	20230925	121159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	40	2	1.13	48793974365	13280922	23.90	3370	3910	3300	4580	2470	3525	3674.00	0.16	0	22968	4358	3941	3583	3166	2808	4150	3375	30	1055	100	2110	5	1	29913930	1066	26.21	5.64	12	44.40	136.00	632.00	4815	20230526	-25.96	1750	20230427	103.71	4815	-25.96	20230526	1750	103.71	20230427	4815	-25.96	20230526	1750	103.71	20230427	0.50	N	388790	100	29 억		48860	N	N	0	N	00	N
23	20230925	111154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3595	70	2	1.99	45295122565	12292666	22.12	3370	3910	3300	4580	2470	3525	3684.73	0.16	0	26859	4358	3941	3583	3166	2808	4150	3375	30	1055	100	2110	5	1	29913930	1075	26.43	5.69	12	41.09	136.00	632.00	4815	20230526	-25.34	1750	20230427	105.43	4815	-25.34	20230526	1750	105.43	20230427	4815	-25.34	20230526	1750	105.43	20230427	0.50	N	388790	100	29 억		48860	N	N	0	N	00	N
24	20230925	101157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3730	205	2	5.82	38766082095	10511880	18.92	3370	3910	3300	4580	2470	3525	3687.84	0.16	0	-40119	4358	3941	3583	3166	2808	4150	3375	30	1055	100	2110	5	1	29913930	1116	27.43	5.90	12	35.14	136.00	632.00	4815	20230526	-22.53	1750	20230427	113.14	4815	-22.53	20230526	1750	113.14	20230427	4815	-22.53	20230526	1750	113.14	20230427	0.50	N	388790	100	29 억		48860	N	N	0	N	00	N
25	20230925	091152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3615	90	2	2.55	9479763560	2702036	4.86	3370	3705	3300	4580	2470	3525	3508.37	0.16	0	434987	4358	3941	3583	3166	2808	4150	3375	30	1055	100	2110	5	1	29913930	1081	26.58	5.72	12	9.03	136.00	632.00	4815	20230526	-24.92	1750	20230427	106.57	4815	-24.92	20230526	1750	106.57	20230427	4815	-24.92	20230526	1750	106.57	20230427	0.50	N	388790	100	29 억		48860	N	N	0	N	00	N
26	20230922	161235	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	365	2	11.55	201316289750	54909402	836.08	3300	4000	3225	4105	2215	3160	3666.48	0.66	0	-161535	3506	3332	3221	3047	2936	3277	2992	30	945	100	1890	5	1	29913930	1054	25.92	5.58	12	183.56	136.00	632.00	4815	20230526	-26.79	1750	20230427	101.43	4815	-26.79	20230526	1750	101.43	20230427	4815	-26.79	20230526	1750	101.43	20230427	1.75	N	388790	100	29 억		197080	N	N	0	N	00	N
27	20230922	151231	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3595	435	2	13.77	195461751420	53261339	810.98	3300	4000	3225	4105	2215	3160	3669.87	0.66	0	-169721	3506	3332	3221	3047	2936	3277	2992	30	945	100	1890	5	1	29913930	1075	26.43	5.69	12	178.05	136.00	632.00	4815	20230526	-25.34	1750	20230427	105.43	4815	-25.34	20230526	1750	105.43	20230427	4815	-25.34	20230526	1750	105.43	20230427	1.75	N	388790	100	29 억		197080	N	N	0	N	00	N
28	20230922	141228	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3660	500	2	15.82	150139622460	41452534	631.18	3300	3865	3225	4105	2215	3160	3621.98	0.66	0	-198416	3506	3332	3221	3047	2936	3277	2992	30	945	100	1890	5	1	29913930	1095	26.91	5.79	12	138.57	136.00	632.00	4815	20230526	-23.99	1750	20230427	109.14	4815	-23.99	20230526	1750	109.14	20230427	4815	-23.99	20230526	1750	109.14	20230427	1.75	N	388790	100	29 억		197080	N	N	0	N	00	N
29	20230922	131112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3740	580	2	18.35	126921550825	35208825	536.11	3300	3865	3225	4105	2215	3160	3604.83	0.66	0	-159688	3506	3332	3221	3047	2936	3277	2992	30	945	100	1890	5	1	29913930	1119	27.50	5.92	12	117.70	136.00	632.00	4815	20230526	-22.33	1750	20230427	113.71	4815	-22.33	20230526	1750	113.71	20230427	4815	-22.33	20230526	1750	113.71	20230427	1.75	N	388790	100	29 억		197080	N	N	0	N	00	N
30	20230922	121110	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	340	2	10.76	97451312905	27293612	415.59	3300	3800	3225	4105	2215	3160	3570.49	0.66	0	-183764	3506	3332	3221	3047	2936	3277	2992	30	945	100	1890	5	1	29913930	1047	25.74	5.54	12	91.24	136.00	632.00	4815	20230526	-27.31	1750	20230427	100.00	4815	-27.31	20230526	1750	100.00	20230427	4815	-27.31	20230526	1750	100.00	20230427	1.75	N	388790	100	29 억		197080	N	N	0	N	00	N
31	20230922	111105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3590	430	2	13.61	85391837450	23903784	363.97	3300	3800	3225	4105	2215	3160	3572.33	0.66	0	-167584	3506	3332	3221	3047	2936	3277	2992	30	945	100	1890	5	1	29913930	1074	26.40	5.68	12	79.91	136.00	632.00	4815	20230526	-25.44	1750	20230427	105.14	4815	-25.44	20230526	1750	105.14	20230427	4815	-25.44	20230526	1750	105.14	20230427	1.75	N	388790	100	29 억		197080	N	N	0	N	00	N
32	20230922	101102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3765	605	2	19.15	61113247375	17301033	263.43	3300	3800	3225	4105	2215	3160	3532.37	0.66	0	-213700	3506	3332	3221	3047	2936	3277	2992	30	945	100	1890	5	1	29913930	1126	27.68	5.96	12	57.84	136.00	632.00	4815	20230526	-21.81	1750	20230427	115.14	4815	-21.81	20230526	1750	115.14	20230427	4815	-21.81	20230526	1750	115.14	20230427	1.75	N	388790	100	29 억		197080	N	N	0	N	00	N
33	20230922	091103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	130	2	4.11	9135151275	2751642	41.90	3300	3450	3225	4105	2215	3160	3319.95	0.66	0	-167123	3506	3332	3221	3047	2936	3277	2992	30	945	100	1890	5	1	29913930	984	24.19	5.21	12	9.20	136.00	632.00	4815	20230526	-31.67	1750	20230427	88.00	4815	-31.67	20230526	1750	88.00	20230427	4815	-31.67	20230526	1750	88.00	20230427	1.75	N	388790	100	29 억		197080	N	N	0	N	00	N
34	20230921	161102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	-460	5	-12.71	20734705630	6370829	20.15	3360	3395	3110	4705	2535	3620	3254.92	0.11	0	180171	4303	3961	3438	3096	2573	4132	3267	30	1085	100	2170	5	1	29913930	945	23.24	5.00	12	21.30	136.00	632.00	4815	20230526	-34.37	1750	20230427	80.57	4815	-34.37	20230526	1750	80.57	20230427	4815	-34.37	20230526	1750	80.57	20230427	1.83	N	388790	100	29 억		31957	N	N	0	N	00	N
35	20230921	151052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	-475	5	-13.12	19818020445	6079431	19.23	3360	3395	3130	4705	2535	3620	3259.80	0.11	0	135961	4303	3961	3438	3096	2573	4132	3267	30	1085	100	2170	5	1	29913930	941	23.12	4.98	12	20.32	136.00	632.00	4815	20230526	-34.68	1750	20230427	79.71	4815	-34.68	20230526	1750	79.71	20230427	4815	-34.68	20230526	1750	79.71	20230427	1.83	N	388790	100	29 억		31957	N	N	0	N	00	N
36	20230921	141056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	-420	5	-11.60	18355773315	5618490	17.77	3360	3395	3155	4705	2535	3620	3266.98	0.11	0	110134	4303	3961	3438	3096	2573	4132	3267	30	1085	100	2170	5	1	29913930	957	23.53	5.06	12	18.78	136.00	632.00	4815	20230526	-33.54	1750	20230427	82.86	4815	-33.54	20230526	1750	82.86	20230427	4815	-33.54	20230526	1750	82.86	20230427	1.83	N	388790	100	29 억		31957	N	N	0	N	00	N
37	20230921	131056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	-440	5	-12.15	17411987155	5323107	16.84	3360	3395	3155	4705	2535	3620	3270.97	0.11	0	93216	4303	3961	3438	3096	2573	4132	3267	30	1085	100	2170	5	1	29913930	951	23.38	5.03	12	17.79	136.00	632.00	4815	20230526	-33.96	1750	20230427	81.71	4815	-33.96	20230526	1750	81.71	20230427	4815	-33.96	20230526	1750	81.71	20230427	1.83	N	388790	100	29 억		31957	N	N	0	N	00	N
38	20230921	121046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3215	-405	5	-11.19	16241920785	4957066	15.68	3360	3395	3185	4705	2535	3620	3276.46	0.11	0	97527	4303	3961	3438	3096	2573	4132	3267	30	1085	100	2170	5	1	29913930	962	23.64	5.09	12	16.57	136.00	632.00	4815	20230526	-33.23	1750	20230427	83.71	4815	-33.23	20230526	1750	83.71	20230427	4815	-33.23	20230526	1750	83.71	20230427	1.83	N	388790	100	29 억		31957	N	N	0	N	00	N
39	20230921	111110	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	-335	5	-9.25	15155464140	4622244	14.62	3360	3395	3185	4705	2535	3620	3278.75	0.11	0	126670	4303	3961	3438	3096	2573	4132	3267	30	1085	100	2170	5	1	29913930	983	24.15	5.20	12	15.45	136.00	632.00	4815	20230526	-31.78	1750	20230427	87.71	4815	-31.78	20230526	1750	87.71	20230427	4815	-31.78	20230526	1750	87.71	20230427	1.83	N	388790	100	29 억		31957	N	N	0	N	00	N
40	20230921	101046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-390	5	-10.77	13226221175	4032741	12.75	3360	3395	3185	4705	2535	3620	3279.64	0.11	0	85410	4303	3961	3438	3096	2573	4132	3267	30	1085	100	2170	5	1	29913930	966	23.75	5.11	12	13.48	136.00	632.00	4815	20230526	-32.92	1750	20230427	84.57	4815	-32.92	20230526	1750	84.57	20230427	4815	-32.92	20230526	1750	84.57	20230427	1.83	N	388790	100	29 억		31957	N	N	0	N	00	N
41	20230921	091049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3235	-385	5	-10.64	7144682145	2170213	6.86	3360	3395	3185	4705	2535	3620	3292.04	0.11	0	91869	4303	3961	3438	3096	2573	4132	3267	30	1085	100	2170	5	1	29913930	968	23.79	5.12	12	7.25	136.00	632.00	4815	20230526	-32.81	1750	20230427	84.86	4815	-32.81	20230526	1750	84.86	20230427	4815	-32.81	20230526	1750	84.86	20230427	1.83	N	388790	100	29 억		31957	N	N	0	N	00	N
42	20230920	161100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3620	710	2	24.40	107883744420	30977929	2589.38	2925	3780	2915	3780	2040	2910	3481.51	0.70	0	-167104	3123	3016	2913	2806	2703	2965	2755	30	870	100	1740	5	1	29913930	1083	26.62	5.73	12	103.56	136.00	632.00	4815	20230526	-24.82	1750	20230427	106.86	4815	-24.82	20230526	1750	106.86	20230427	4815	-24.82	20230526	1750	106.86	20230427	2.01	N	388790	100	29 억		210035	N	N	0	N	00	N
43	20230920	151030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3675	765	2	26.29	99368765860	28676002	2396.97	2925	3780	2915	3780	2040	2910	3465.29	0.70	0	-189108	3123	3016	2913	2806	2703	2965	2755	30	870	100	1740	5	1	29913930	1099	27.02	5.81	12	95.86	136.00	632.00	4815	20230526	-23.68	1750	20230427	110.00	4815	-23.68	20230526	1750	110.00	20230427	4815	-23.68	20230526	1750	110.00	20230427	2.01	N	388790	100	29 억		210035	N	N	0	N	00	N
44	20230920	141049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	595	2	20.45	64088226350	19046210	1592.03	2925	3780	2915	3780	2040	2910	3364.96	0.70	0	-129306	3123	3016	2913	2806	2703	2965	2755	30	870	100	1740	5	1	29913930	1048	25.77	5.55	12	63.67	136.00	632.00	4815	20230526	-27.21	1750	20230427	100.29	4815	-27.21	20230526	1750	100.29	20230427	4815	-27.21	20230526	1750	100.29	20230427	2.01	N	388790	100	29 억		210035	N	N	0	N	00	N
45	20230920	131041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	230	2	7.90	31340820080	9859806	824.16	2925	3360	2915	3780	2040	2910	3178.74	0.70	0	-137832	3123	3016	2913	2806	2703	2965	2755	30	870	100	1740	5	1	29913930	939	23.09	4.97	12	32.96	136.00	632.00	4815	20230526	-34.79	1750	20230427	79.43	4815	-34.79	20230526	1750	79.43	20230427	4815	-34.79	20230526	1750	79.43	20230427	2.01	N	388790	100	29 억		210035	N	N	0	N	00	N
46	20230920	121039	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3185	275	2	9.45	27389150560	8595858	718.51	2925	3360	2915	3780	2040	2910	3186.43	0.70	0	-168831	3123	3016	2913	2806	2703	2965	2755	30	870	100	1740	5	1	29913930	953	23.42	5.04	12	28.74	136.00	632.00	4815	20230526	-33.85	1750	20230427	82.00	4815	-33.85	20230526	1750	82.00	20230427	4815	-33.85	20230526	1750	82.00	20230427	2.01	N	388790	100	29 억		210035	N	N	0	N	00	N
47	20230920	111048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	190	2	6.53	9733667905	3156880	263.88	2925	3195	2915	3780	2040	2910	3083.50	0.70	0	-70033	3123	3016	2913	2806	2703	2965	2755	30	870	100	1740	5	1	29913930	927	22.79	4.91	12	10.55	136.00	632.00	4815	20230526	-35.62	1750	20230427	77.14	4815	-35.62	20230526	1750	77.14	20230427	4815	-35.62	20230526	1750	77.14	20230427	2.01	N	388790	100	29 억		210035	N	N	0	N	00	N
48	20230920	101026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	190	2	6.53	7533606295	2448020	204.62	2925	3195	2915	3780	2040	2910	3077.66	0.70	0	-21331	3123	3016	2913	2806	2703	2965	2755	30	870	100	1740	5	1	29913930	927	22.79	4.91	12	8.18	136.00	632.00	4815	20230526	-35.62	1750	20230427	77.14	4815	-35.62	20230526	1750	77.14	20230427	4815	-35.62	20230526	1750	77.14	20230427	2.01	N	388790	100	29 억		210035	N	N	0	N	00	N
49	20230920	091038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2945	35	2	1.20	662709280	224659	18.78	2925	2980	2915	3780	2040	2910	2950.45	0.70	0	16035	3123	3016	2913	2806	2703	2965	2755	30	870	100	1740	5	1	29913930	881	21.65	4.66	12	0.75	136.00	632.00	4815	20230526	-38.84	1750	20230427	68.29	4815	-38.84	20230526	1750	68.29	20230427	4815	-38.84	20230526	1750	68.29	20230427	2.01	N	388790	100	29 억		210035	N	N	0	N	00	N
50	20230919	161035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	-45	5	-1.52	3446574415	1190334	79.77	2945	3020	2810	3840	2070	2955	2895.15	0.92	0	-64520	3178	3066	2973	2861	2768	3020	2815	30	885	100	1770	5	1	29913930	870	21.40	4.60	12	3.98	136.00	632.00	4815	20230526	-39.56	1750	20230427	66.29	4815	-39.56	20230526	1750	66.29	20230427	4815	-39.56	20230526	1750	66.29	20230427	2.24	N	388790	100	29 억		275413	N	N	0	N	00	N
51	20230919	151037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2855	-100	5	-3.38	3286496575	1135062	76.07	2945	3020	2810	3840	2070	2955	2895.30	0.92	0	-65523	3178	3066	2973	2861	2768	3020	2815	30	885	100	1770	5	1	29913930	854	20.99	4.52	12	3.79	136.00	632.00	4815	20230526	-40.71	1750	20230427	63.14	4815	-40.71	20230526	1750	63.14	20230427	4815	-40.71	20230526	1750	63.14	20230427	2.24	N	388790	100	29 억		275413	N	N	0	N	00	N
52	20230919	141040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2825	-130	5	-4.40	3027888300	1044039	69.97	2945	3020	2810	3840	2070	2955	2900.04	0.92	0	-71227	3178	3066	2973	2861	2768	3020	2815	30	885	100	1770	5	1	29913930	845	20.77	4.47	12	3.49	136.00	632.00	4815	20230526	-41.33	1750	20230427	61.43	4815	-41.33	20230526	1750	61.43	20230427	4815	-41.33	20230526	1750	61.43	20230427	2.24	N	388790	100	29 억		275413	N	N	0	N	00	N
53	20230919	131019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-80	5	-2.71	2550480475	876054	58.71	2945	3020	2845	3840	2070	2955	2911.20	0.92	0	-86843	3178	3066	2973	2861	2768	3020	2815	30	885	100	1770	5	1	29913930	860	21.14	4.55	12	2.93	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	2.24	N	388790	100	29 억		275413	N	N	0	N	00	N
54	20230919	121035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	-55	5	-1.86	2388164575	819578	54.93	2945	3020	2845	3840	2070	2955	2913.77	0.92	0	-87388	3178	3066	2973	2861	2768	3020	2815	30	885	100	1770	5	1	29913930	868	21.32	4.59	12	2.74	136.00	632.00	4815	20230526	-39.77	1750	20230427	65.71	4815	-39.77	20230526	1750	65.71	20230427	4815	-39.77	20230526	1750	65.71	20230427	2.24	N	388790	100	29 억		275413	N	N	0	N	00	N
55	20230919	111041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	-75	5	-2.54	2252978095	772510	51.77	2945	3020	2845	3840	2070	2955	2916.31	0.92	0	-82476	3178	3066	2973	2861	2768	3020	2815	30	885	100	1770	5	1	29913930	862	21.18	4.56	12	2.58	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	4815	-40.19	20230526	1750	64.57	20230427	4815	-40.19	20230526	1750	64.57	20230427	2.24	N	388790	100	29 억		275413	N	N	0	N	00	N
56	20230919	101033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-80	5	-2.71	1918410520	656218	43.98	2945	3020	2845	3840	2070	2955	2923.31	0.92	0	-96832	3178	3066	2973	2861	2768	3020	2815	30	885	100	1770	5	1	29913930	860	21.14	4.55	12	2.19	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	2.24	N	388790	100	29 억		275413	N	N	0	N	00	N
57	20230919	091032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2915	-40	5	-1.35	247074565	85194	5.71	2945	2945	2865	3840	2070	2955	2898.49	0.92	0	-2235	3178	3066	2973	2861	2768	3020	2815	30	885	100	1770	5	1	29913930	872	21.43	4.61	12	0.28	136.00	632.00	4815	20230526	-39.46	1750	20230427	66.57	4815	-39.46	20230526	1750	66.57	20230427	4815	-39.46	20230526	1750	66.57	20230427	2.24	N	388790	100	29 억		275413	N	N	0	N	00	N
58	20230918	161036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2955	-100	5	-3.27	4420243360	1477282	65.01	3010	3085	2880	3970	2140	3055	2992.29	0.54	0	114511	3331	3192	3101	2962	2871	3147	2917	30	915	100	1830	5	1	29913930	884	21.73	4.68	12	4.94	136.00	632.00	4815	20230526	-38.63	1750	20230427	68.86	4815	-38.63	20230526	1750	68.86	20230427	4815	-38.63	20230526	1750	68.86	20230427	2.80	N	388790	100	29 억		161005	N	N	0	N	00	N
59	20230918	151033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	-145	5	-4.75	4212689385	1406591	61.90	3010	3085	2880	3970	2140	3055	2994.93	0.54	0	111489	3331	3192	3101	2962	2871	3147	2917	30	915	100	1830	5	1	29913930	870	21.40	4.60	12	4.70	136.00	632.00	4815	20230526	-39.56	1750	20230427	66.29	4815	-39.56	20230526	1750	66.29	20230427	4815	-39.56	20230526	1750	66.29	20230427	2.80	N	388790	100	29 억		161005	N	N	0	N	00	N
60	20230918	141058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	-145	5	-4.75	3814733560	1269376	55.86	3010	3085	2890	3970	2140	3055	3005.17	0.54	0	74079	3331	3192	3101	2962	2871	3147	2917	30	915	100	1830	5	1	29913930	870	21.40	4.60	12	4.24	136.00	632.00	4815	20230526	-39.56	1750	20230427	66.29	4815	-39.56	20230526	1750	66.29	20230427	4815	-39.56	20230526	1750	66.29	20230427	2.80	N	388790	100	29 억		161005	N	N	0	N	00	N
61	20230918	131031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2960	-95	5	-3.11	3003410790	991623	43.64	3010	3085	2955	3970	2140	3055	3028.76	0.54	0	-26683	3331	3192	3101	2962	2871	3147	2917	30	915	100	1830	5	1	29913930	885	21.76	4.68	12	3.31	136.00	632.00	4815	20230526	-38.53	1750	20230427	69.14	4815	-38.53	20230526	1750	69.14	20230427	4815	-38.53	20230526	1750	69.14	20230427	2.80	N	388790	100	29 억		161005	N	N	0	N	00	N
62	20230918	121041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-25	5	-0.82	2477485155	815494	35.89	3010	3085	2975	3970	2140	3055	3038.00	0.54	0	-25654	3331	3192	3101	2962	2871	3147	2917	30	915	100	1830	5	1	29913930	906	22.28	4.79	12	2.73	136.00	632.00	4815	20230526	-37.07	1750	20230427	73.14	4815	-37.07	20230526	1750	73.14	20230427	4815	-37.07	20230526	1750	73.14	20230427	2.80	N	388790	100	29 억		161005	N	N	0	N	00	N
63	20230918	111020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	10	2	0.33	2107635095	693848	30.53	3010	3085	2975	3970	2140	3055	3037.58	0.54	0	-8770	3331	3192	3101	2962	2871	3147	2917	30	915	100	1830	5	1	29913930	917	22.54	4.85	12	2.32	136.00	632.00	4815	20230526	-36.34	1750	20230427	75.14	4815	-36.34	20230526	1750	75.14	20230427	4815	-36.34	20230526	1750	75.14	20230427	2.80	N	388790	100	29 억		161005	N	N	0	N	00	N
64	20230918	101014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-5	5	-0.16	1819127335	599206	26.37	3010	3085	2975	3970	2140	3055	3035.87	0.54	0	4161	3331	3192	3101	2962	2871	3147	2917	30	915	100	1830	5	1	29913930	912	22.43	4.83	12	2.00	136.00	632.00	4815	20230526	-36.66	1750	20230427	74.29	4815	-36.66	20230526	1750	74.29	20230427	4815	-36.66	20230526	1750	74.29	20230427	2.80	N	388790	100	29 억		161005	N	N	0	N	00	N
65	20230918	091022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	10	2	0.33	714598180	235291	10.35	3010	3075	2990	3970	2140	3055	3037.02	0.54	0	666	3331	3192	3101	2962	2871	3147	2917	30	915	100	1830	5	1	29913930	917	22.54	4.85	12	0.79	136.00	632.00	4815	20230526	-36.34	1750	20230427	75.14	4815	-36.34	20230526	1750	75.14	20230427	4815	-36.34	20230526	1750	75.14	20230427	2.80	N	388790	100	29 억		161005	N	N	0	N	00	N
66	20230915	161029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3055	-165	5	-5.12	6883336815	2204781	54.93	3180	3240	3010	4185	2255	3220	3122.39	0.78	0	-97666	3350	3285	3155	3090	2960	3317	3122	30	965	100	1930	5	1	29913930	914	22.46	4.83	12	7.37	136.00	632.00	4815	20230526	-36.55	1750	20230427	74.57	4815	-36.55	20230526	1750	74.57	20230427	4815	-36.55	20230526	1750	74.57	20230427	1.95	N	388790	100	29 억		234120	N	N	0	N	00	N
67	20230915	151026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	-180	5	-5.59	6294730045	2011039	50.10	3180	3240	3015	4185	2255	3220	3130.03	0.78	0	-105222	3350	3285	3155	3090	2960	3317	3122	30	965	100	1930	5	1	29913930	909	22.35	4.81	12	6.72	136.00	632.00	4815	20230526	-36.86	1750	20230427	73.71	4815	-36.86	20230526	1750	73.71	20230427	4815	-36.86	20230526	1750	73.71	20230427	1.95	N	388790	100	29 억		234120	N	N	0	N	00	N
68	20230915	141031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	-110	5	-3.42	5023250895	1594385	39.72	3180	3240	3100	4185	2255	3220	3150.53	0.78	0	-85959	3350	3285	3155	3090	2960	3317	3122	30	965	100	1930	5	1	29913930	930	22.87	4.92	12	5.33	136.00	632.00	4815	20230526	-35.41	1750	20230427	77.71	4815	-35.41	20230526	1750	77.71	20230427	4815	-35.41	20230526	1750	77.71	20230427	1.95	N	388790	100	29 억		234120	N	N	0	N	00	N
69	20230915	131017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	-70	5	-2.17	4202331465	1330960	33.16	3180	3240	3100	4185	2255	3220	3157.31	0.78	0	-75869	3350	3285	3155	3090	2960	3317	3122	30	965	100	1930	5	1	29913930	942	23.16	4.98	12	4.45	136.00	632.00	4815	20230526	-34.58	1750	20230427	80.00	4815	-34.58	20230526	1750	80.00	20230427	4815	-34.58	20230526	1750	80.00	20230427	1.95	N	388790	100	29 억		234120	N	N	0	N	00	N
70	20230915	121024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	-50	5	-1.55	3707058840	1174557	29.26	3180	3240	3100	4185	2255	3220	3156.06	0.78	0	-62495	3350	3285	3155	3090	2960	3317	3122	30	965	100	1930	5	1	29913930	948	23.31	5.02	12	3.93	136.00	632.00	4815	20230526	-34.16	1750	20230427	81.14	4815	-34.16	20230526	1750	81.14	20230427	4815	-34.16	20230526	1750	81.14	20230427	1.95	N	388790	100	29 억		234120	N	N	0	N	00	N
71	20230915	111035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	-60	5	-1.86	3236450830	1025208	25.54	3180	3240	3100	4185	2255	3220	3156.79	0.78	0	-76061	3350	3285	3155	3090	2960	3317	3122	30	965	100	1930	5	1	29913930	945	23.24	5.00	12	3.43	136.00	632.00	4815	20230526	-34.37	1750	20230427	80.57	4815	-34.37	20230526	1750	80.57	20230427	4815	-34.37	20230526	1750	80.57	20230427	1.95	N	388790	100	29 억		234120	N	N	0	N	00	N
72	20230915	101032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	-40	5	-1.24	2553041465	808855	20.15	3180	3240	3100	4185	2255	3220	3156.26	0.78	0	-76360	3350	3285	3155	3090	2960	3317	3122	30	965	100	1930	5	1	29913930	951	23.38	5.03	12	2.70	136.00	632.00	4815	20230526	-33.96	1750	20230427	81.71	4815	-33.96	20230526	1750	81.71	20230427	4815	-33.96	20230526	1750	81.71	20230427	1.95	N	388790	100	29 억		234120	N	N	0	N	00	N
73	20230915	091020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3105	-115	5	-3.57	793384550	252712	6.30	3180	3185	3100	4185	2255	3220	3139.07	0.78	0	-39219	3350	3285	3155	3090	2960	3317	3122	30	965	100	1930	5	1	29913930	929	22.83	4.91	12	0.84	136.00	632.00	4815	20230526	-35.51	1750	20230427	77.43	4815	-35.51	20230526	1750	77.43	20230427	4815	-35.51	20230526	1750	77.43	20230427	1.95	N	388790	100	29 억		234120	N	N	0	N	00	N
74	20230914	161031	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	-80	5	-2.42	12286240540	3950016	11.33	3190	3220	3025	4290	2310	3300	3109.75	0.82	0	-10394	4043	3671	3188	2816	2333	3857	3002	30	990	100	1980	5	1	29913930	963	23.68	5.09	12	13.20	136.00	632.00	4815	20230526	-33.13	1750	20230427	84.00	4815	-33.13	20230526	1750	84.00	20230427	4815	-33.13	20230526	1750	84.00	20230427	0.56	N	388790	100	29 억		244051	N	N	0	N	01	N
75	20230914	150957	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	-140	5	-4.24	11167985665	3600123	10.33	3190	3205	3025	4290	2310	3300	3101.86	0.82	0	13668	4043	3671	3188	2816	2333	3857	3002	30	990	100	1980	5	1	29913930	945	23.24	5.00	12	12.03	136.00	632.00	4815	20230526	-34.37	1750	20230427	80.57	4815	-34.37	20230526	1750	80.57	20230427	4815	-34.37	20230526	1750	80.57	20230427	0.56	N	388790	100	29 억		244051	N	N	0	N	01	N
76	20230914	141025	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	-215	5	-6.52	9023801940	2919073	8.37	3190	3205	3025	4290	2310	3300	3090.99	0.82	0	71545	4043	3671	3188	2816	2333	3857	3002	30	990	100	1980	5	1	29913930	923	22.68	4.88	12	9.76	136.00	632.00	4815	20230526	-35.93	1750	20230427	76.29	4815	-35.93	20230526	1750	76.29	20230427	4815	-35.93	20230526	1750	76.29	20230427	0.56	N	388790	100	29 억		244051	N	N	0	N	01	N
77	20230914	131002	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	-205	5	-6.21	8437690770	2728739	7.83	3190	3205	3025	4290	2310	3300	3091.80	0.82	0	43135	4043	3671	3188	2816	2333	3857	3002	30	990	100	1980	5	1	29913930	926	22.76	4.90	12	9.12	136.00	632.00	4815	20230526	-35.72	1750	20230427	76.86	4815	-35.72	20230526	1750	76.86	20230427	4815	-35.72	20230526	1750	76.86	20230427	0.56	N	388790	100	29 억		244051	N	N	0	N	01	N
78	20230914	121011	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	-210	5	-6.36	7232087920	2340953	6.71	3190	3205	3025	4290	2310	3300	3088.96	0.82	0	47469	4043	3671	3188	2816	2333	3857	3002	30	990	100	1980	5	1	29913930	924	22.72	4.89	12	7.83	136.00	632.00	4815	20230526	-35.83	1750	20230427	76.57	4815	-35.83	20230526	1750	76.57	20230427	4815	-35.83	20230526	1750	76.57	20230427	0.56	N	388790	100	29 억		244051	N	N	0	N	01	N
79	20230914	111003	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	-190	5	-5.76	6611735390	2140019	6.14	3190	3205	3025	4290	2310	3300	3089.11	0.82	0	17054	4043	3671	3188	2816	2333	3857	3002	30	990	100	1980	5	1	29913930	930	22.87	4.92	12	7.15	136.00	632.00	4815	20230526	-35.41	1750	20230427	77.71	4815	-35.41	20230526	1750	77.71	20230427	4815	-35.41	20230526	1750	77.71	20230427	0.56	N	388790	100	29 억		244051	N	N	0	N	01	N
80	20230914	100957	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	-230	5	-6.97	5327979500	1723550	4.94	3190	3205	3025	4290	2310	3300	3090.72	0.82	0	-16255	4043	3671	3188	2816	2333	3857	3002	30	990	100	1980	5	1	29913930	918	22.57	4.86	12	5.76	136.00	632.00	4815	20230526	-36.24	1750	20230427	75.43	4815	-36.24	20230526	1750	75.43	20230427	4815	-36.24	20230526	1750	75.43	20230427	0.56	N	388790	100	29 억		244051	N	N	0	N	01	N
81	20230914	091016	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	-265	5	-8.03	2613278655	840649	2.41	3190	3205	3025	4290	2310	3300	3107.58	0.82	0	-75857	4043	3671	3188	2816	2333	3857	3002	30	990	100	1980	5	1	29913930	908	22.32	4.80	12	2.81	136.00	632.00	4815	20230526	-36.97	1750	20230427	73.43	4815	-36.97	20230526	1750	73.43	20230427	4815	-36.97	20230526	1750	73.43	20230427	0.56	N	388790	100	29 억		244051	N	N	0	N	01	N
82	20230913	161020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	460	2	16.20	111958164975	34540946	144.13	2730	3560	2705	3690	1990	2840	3241.23	0.20	0	192422	3580	3210	2995	2625	2410	3395	2810	30	850	100	1700	5	1	29913930	987	24.26	5.22	12	115.47	136.00	632.00	4815	20230526	-31.46	1750	20230427	88.57	4815	-31.46	20230526	1750	88.57	20230427	4815	-31.46	20230526	1750	88.57	20230427	0.48	N	388790	100	29 억		58652	N	N	0	N	00	N
83	20230913	151011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	330	2	11.62	109518624005	33792441	141.01	2730	3560	2705	3690	1990	2840	3240.92	0.20	0	155976	3580	3210	2995	2625	2410	3395	2810	30	850	100	1700	5	1	29913930	948	23.31	5.02	12	112.97	136.00	632.00	4815	20230526	-34.16	1750	20230427	81.14	4815	-34.16	20230526	1750	81.14	20230427	4815	-34.16	20230526	1750	81.14	20230427	0.48	N	388790	100	29 억		58652	N	N	0	N	00	N
84	20230913	141019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3205	365	2	12.85	103086901285	31777677	132.60	2730	3560	2705	3690	1990	2840	3244.00	0.20	0	106485	3580	3210	2995	2625	2410	3395	2810	30	850	100	1700	5	1	29913930	959	23.57	5.07	12	106.23	136.00	632.00	4815	20230526	-33.44	1750	20230427	83.14	4815	-33.44	20230526	1750	83.14	20230427	4815	-33.44	20230526	1750	83.14	20230427	0.48	N	388790	100	29 억		58652	N	N	0	N	00	N
85	20230913	130950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	440	2	15.49	94191193525	29072506	121.31	2730	3560	2705	3690	1990	2840	3239.87	0.20	0	142271	3580	3210	2995	2625	2410	3395	2810	30	850	100	1700	5	1	29913930	981	24.12	5.19	12	97.19	136.00	632.00	4815	20230526	-31.88	1750	20230427	87.43	4815	-31.88	20230526	1750	87.43	20230427	4815	-31.88	20230526	1750	87.43	20230427	0.48	N	388790	100	29 억		58652	N	N	0	N	00	N
86	20230913	121017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	635	2	22.36	78774809090	24515934	102.30	2730	3560	2705	3690	1990	2840	3213.21	0.20	0	69830	3580	3210	2995	2625	2410	3395	2810	30	850	100	1700	5	1	29913930	1040	25.55	5.50	12	81.95	136.00	632.00	4815	20230526	-27.83	1750	20230427	98.57	4815	-27.83	20230526	1750	98.57	20230427	4815	-27.83	20230526	1750	98.57	20230427	0.48	N	388790	100	29 억		58652	N	N	0	N	00	N
87	20230913	111015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	235	2	8.27	39825780785	12819095	53.49	2730	3380	2705	3690	1990	2840	3106.76	0.20	0	-20097	3580	3210	2995	2625	2410	3395	2810	30	850	100	1700	5	1	29913930	920	22.61	4.87	12	42.85	136.00	632.00	4815	20230526	-36.14	1750	20230427	75.71	4815	-36.14	20230526	1750	75.71	20230427	4815	-36.14	20230526	1750	75.71	20230427	0.48	N	388790	100	29 억		58652	N	N	0	N	00	N
88	20230913	101000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2980	140	2	4.93	31848388310	10193788	42.54	2730	3380	2705	3690	1990	2840	3124.30	0.20	0	37396	3580	3210	2995	2625	2410	3395	2810	30	850	100	1700	5	1	29913930	891	21.91	4.72	12	34.08	136.00	632.00	4815	20230526	-38.11	1750	20230427	70.29	4815	-38.11	20230526	1750	70.29	20230427	4815	-38.11	20230526	1750	70.29	20230427	0.48	N	388790	100	29 억		58652	Y	N	0	N	00	N
89	20230913	090952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	-20	5	-0.70	1083027685	393096	1.64	2730	2845	2705	3690	1990	2840	2755.10	0.20	0	55723	3580	3210	2995	2625	2410	3395	2810	30	850	100	1700	5	1	29913930	844	20.74	4.46	12	1.31	136.00	632.00	4815	20230526	-41.43	1750	20230427	61.14	4815	-41.43	20230526	1750	61.14	20230427	4815	-41.43	20230526	1750	61.14	20230427	0.48	N	388790	100	29 억		58652	N	N	0	N	00	N
90	20230912	160951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2840	250	2	9.65	76250273245	23901089	4152.08	2810	3365	2780	3365	1815	2590	3190.67	0.46	0	-79327	2736	2662	2556	2482	2376	2700	2520	30	775	100	1550	5	1	29913930	850	20.88	4.49	12	79.90	136.00	632.00	4815	20230526	-41.02	1750	20230427	62.29	4815	-41.02	20230526	1750	62.29	20230427	4815	-41.02	20230526	1750	62.29	20230427	0.44	N	388790	100	29 억		136477	N	N	0	N	00	N
91	20230912	151000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	240	2	9.27	75115338025	23497809	4082.02	2810	3365	2785	3365	1815	2590	3196.70	0.46	0	-103276	2736	2662	2556	2482	2376	2700	2520	30	775	100	1550	5	1	29913930	847	20.81	4.48	12	78.55	136.00	632.00	4815	20230526	-41.23	1750	20230427	61.71	4815	-41.23	20230526	1750	61.71	20230427	4815	-41.23	20230526	1750	61.71	20230427	0.44	N	388790	100	29 억		136477	N	N	0	N	00	N
92	20230912	140958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2890	300	2	11.58	71624683215	22273844	3869.40	2810	3365	2785	3365	1815	2590	3215.64	0.46	0	-86390	2736	2662	2556	2482	2376	2700	2520	30	775	100	1550	5	1	29913930	865	21.25	4.57	12	74.46	136.00	632.00	4815	20230526	-39.98	1750	20230427	65.14	4815	-39.98	20230526	1750	65.14	20230427	4815	-39.98	20230526	1750	65.14	20230427	0.44	N	388790	100	29 억		136477	N	N	0	N	00	N
93	20230912	130945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3190	600	2	23.17	64917538135	20083903	3488.96	2810	3365	2785	3365	1815	2590	3232.32	0.46	0	-93312	2736	2662	2556	2482	2376	2700	2520	30	775	100	1550	5	1	29913930	954	23.46	5.05	12	67.14	136.00	632.00	4815	20230526	-33.75	1750	20230427	82.29	4815	-33.75	20230526	1750	82.29	20230427	4815	-33.75	20230526	1750	82.29	20230427	0.44	N	388790	100	29 억		136477	N	N	0	N	00	N
94	20230912	120945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	550	2	21.24	62439067390	19303418	3353.38	2810	3365	2785	3365	1815	2590	3234.61	0.46	0	-100055	2736	2662	2556	2482	2376	2700	2520	30	775	100	1550	5	1	29913930	939	23.09	4.97	12	64.53	136.00	632.00	4815	20230526	-34.79	1750	20230427	79.43	4815	-34.79	20230526	1750	79.43	20230427	4815	-34.79	20230526	1750	79.43	20230427	0.44	N	388790	100	29 억		136477	N	N	0	N	00	N
95	20230912	110953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	610	2	23.55	54694825985	16907318	2937.13	2810	3365	2785	3365	1815	2590	3234.98	0.46	0	-46370	2736	2662	2556	2482	2376	2700	2520	30	775	100	1550	5	1	29913930	957	23.53	5.06	12	56.52	136.00	632.00	4815	20230526	-33.54	1750	20230427	82.86	4815	-33.54	20230526	1750	82.86	20230427	4815	-33.54	20230526	1750	82.86	20230427	0.44	N	388790	100	29 억		136477	N	N	0	N	00	N
96	20230912	100942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	585	2	22.59	51169726110	15797996	2744.42	2810	3365	2785	3365	1815	2590	3239.00	0.46	0	-80011	2736	2662	2556	2482	2376	2700	2520	30	775	100	1550	5	1	29913930	950	23.35	5.02	12	52.81	136.00	632.00	4815	20230526	-34.06	1750	20230427	81.43	4815	-34.06	20230526	1750	81.43	20230427	4815	-34.06	20230526	1750	81.43	20230427	0.44	N	388790	100	29 억		136477	N	N	0	N	00	N
97	20230912	091004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	695	2	26.83	21397212855	6698811	1163.71	2810	3365	2785	3365	1815	2590	3194.18	0.46	0	-87146	2736	2662	2556	2482	2376	2700	2520	30	775	100	1550	5	1	29913930	983	24.15	5.20	12	22.39	136.00	632.00	4815	20230526	-31.78	1750	20230427	87.71	4815	-31.78	20230526	1750	87.71	20230427	4815	-31.78	20230526	1750	87.71	20230427	0.44	N	388790	100	29 억		136477	N	N	0	N	00	N
98	20230911	160945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2590	35	2	1.37	1433024460	561974	125.68	2510	2630	2450	3320	1790	2555	2549.90	0.44	0	5196	2638	2596	2518	2476	2398	2617	2497	30	765	100	1530	5	1	29913930	775	19.04	4.10	12	1.88	136.00	632.00	4815	20230526	-46.21	1750	20230427	48.00	4815	-46.21	20230526	1750	48.00	20230427	4815	-46.21	20230526	1750	48.00	20230427	0.42	N	388790	100	29 억		131280	N	N	0	N	00	N
99	20230911	150946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2590	35	2	1.37	1386336660	543938	121.65	2510	2630	2450	3320	1790	2555	2548.66	0.44	0	5601	2638	2596	2518	2476	2398	2617	2497	30	765	100	1530	5	1	29913930	775	19.04	4.10	12	1.82	136.00	632.00	4815	20230526	-46.21	1750	20230427	48.00	4815	-46.21	20230526	1750	48.00	20230427	4815	-46.21	20230526	1750	48.00	20230427	0.42	N	388790	100	29 억		131280	N	N	0	N	00	N
100	20230911	140956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	50	2	1.96	1134420810	446844	99.93	2510	2630	2450	3320	1790	2555	2538.61	0.44	0	5207	2638	2596	2518	2476	2398	2617	2497	30	765	100	1530	5	1	29913930	779	19.15	4.12	12	1.49	136.00	632.00	4815	20230526	-45.90	1750	20230427	48.86	4815	-45.90	20230526	1750	48.86	20230427	4815	-45.90	20230526	1750	48.86	20230427	0.42	N	388790	100	29 억		131280	N	N	0	N	00	N
101	20230911	130929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2550	-5	5	-0.20	784089450	311584	69.68	2510	2570	2450	3320	1790	2555	2516.01	0.44	0	225	2638	2596	2518	2476	2398	2617	2497	30	765	100	1530	5	1	29913930	763	18.75	4.03	12	1.04	136.00	632.00	4815	20230526	-47.04	1750	20230427	45.71	4815	-47.04	20230526	1750	45.71	20230427	4815	-47.04	20230526	1750	45.71	20230427	0.42	N	388790	100	29 억		131280	N	N	0	N	00	N
102	20230911	120946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2550	-5	5	-0.20	658479625	262452	58.69	2510	2565	2450	3320	1790	2555	2508.31	0.44	0	-12102	2638	2596	2518	2476	2398	2617	2497	30	765	100	1530	5	1	29913930	763	18.75	4.03	12	0.88	136.00	632.00	4815	20230526	-47.04	1750	20230427	45.71	4815	-47.04	20230526	1750	45.71	20230427	4815	-47.04	20230526	1750	45.71	20230427	0.42	N	388790	100	29 억		131280	N	N	0	N	00	N
103	20230911	110927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2545	-10	5	-0.39	596376130	238030	53.23	2510	2565	2450	3320	1790	2555	2504.70	0.44	0	-10409	2638	2596	2518	2476	2398	2617	2497	30	765	100	1530	5	1	29913930	761	18.71	4.03	12	0.80	136.00	632.00	4815	20230526	-47.14	1750	20230427	45.43	4815	-47.14	20230526	1750	45.43	20230427	4815	-47.14	20230526	1750	45.43	20230427	0.42	N	388790	100	29 억		131280	N	N	0	N	00	N
104	20230911	100929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-35	5	-1.37	385743110	154776	34.61	2510	2540	2450	3320	1790	2555	2490.76	0.44	0	-14027	2638	2596	2518	2476	2398	2617	2497	30	765	100	1530	5	1	29913930	754	18.53	3.99	12	0.52	136.00	632.00	4815	20230526	-47.66	1750	20230427	44.00	4815	-47.66	20230526	1750	44.00	20230427	4815	-47.66	20230526	1750	44.00	20230427	0.42	N	388790	100	29 억		131280	N	N	0	N	00	N
105	20230911	090926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	-85	5	-3.33	173873075	69688	15.58	2510	2540	2450	3320	1790	2555	2491.72	0.44	0	-16130	2638	2596	2518	2476	2398	2617	2497	30	765	100	1530	5	1	29913930	739	18.16	3.91	12	0.23	136.00	632.00	4815	20230526	-48.70	1750	20230427	41.14	4815	-48.70	20230526	1750	41.14	20230427	4815	-48.70	20230526	1750	41.14	20230427	0.42	N	388790	100	29 억		131280	N	N	0	N	00	N
106	20230908	160951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2555	50	2	2.00	1092478795	437414	100.29	2510	2560	2440	3255	1755	2505	2497.02	0.25	0	57304	2658	2581	2533	2456	2408	2557	2432	30	750	100	1500	5	1	29913930	764	18.79	4.04	12	1.46	136.00	632.00	4815	20230526	-46.94	1750	20230427	46.00	4815	-46.94	20230526	1750	46.00	20230427	4815	-46.94	20230526	1750	46.00	20230427	0.38	N	388790	100	29 억		74772	N	N	0	N	00	N
107	20230908	150952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2530	25	2	1.00	946824595	380258	87.18	2510	2535	2440	3255	1755	2505	2489.95	0.25	0	57603	2658	2581	2533	2456	2408	2557	2432	30	750	100	1500	5	1	29913930	757	18.60	4.00	12	1.27	136.00	632.00	4815	20230526	-47.46	1750	20230427	44.57	4815	-47.46	20230526	1750	44.57	20230427	4815	-47.46	20230526	1750	44.57	20230427	0.38	N	388790	100	29 억		74772	N	N	0	N	00	N
108	20230908	140941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	10	2	0.40	826063225	332263	76.18	2510	2535	2440	3255	1755	2505	2486.16	0.25	0	60762	2658	2581	2533	2456	2408	2557	2432	30	750	100	1500	5	1	29913930	752	18.49	3.98	12	1.11	136.00	632.00	4815	20230526	-47.77	1750	20230427	43.71	4815	-47.77	20230526	1750	43.71	20230427	4815	-47.77	20230526	1750	43.71	20230427	0.38	N	388790	100	29 억		74772	N	N	0	N	00	N
109	20230908	130950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	10	2	0.40	673930250	271786	62.31	2510	2530	2440	3255	1755	2505	2479.62	0.25	0	37337	2658	2581	2533	2456	2408	2557	2432	30	750	100	1500	5	1	29913930	752	18.49	3.98	12	0.91	136.00	632.00	4815	20230526	-47.77	1750	20230427	43.71	4815	-47.77	20230526	1750	43.71	20230427	4815	-47.77	20230526	1750	43.71	20230427	0.38	N	388790	100	29 억		74772	N	N	0	N	00	N
110	20230908	121002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	0	3	0.00	562846450	227180	52.09	2510	2530	2440	3255	1755	2505	2477.51	0.25	0	32204	2658	2581	2533	2456	2408	2557	2432	30	750	100	1500	5	1	29913930	749	18.42	3.96	12	0.76	136.00	632.00	4815	20230526	-47.98	1750	20230427	43.14	4815	-47.98	20230526	1750	43.14	20230427	4815	-47.98	20230526	1750	43.14	20230427	0.38	N	388790	100	29 억		74772	N	N	0	N	00	N
111	20230908	110956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-20	5	-0.80	451635995	182878	41.93	2510	2530	2440	3255	1755	2505	2469.56	0.25	0	31807	2658	2581	2533	2456	2408	2557	2432	30	750	100	1500	5	1	29913930	743	18.27	3.93	12	0.61	136.00	632.00	4815	20230526	-48.39	1750	20230427	42.00	4815	-48.39	20230526	1750	42.00	20230427	4815	-48.39	20230526	1750	42.00	20230427	0.38	N	388790	100	29 억		74772	N	N	0	N	00	N
112	20230908	100949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	-55	5	-2.20	336895855	136454	31.29	2510	2530	2440	3255	1755	2505	2468.88	0.25	0	12376	2658	2581	2533	2456	2408	2557	2432	30	750	100	1500	5	1	29913930	733	18.01	3.88	12	0.46	136.00	632.00	4815	20230526	-49.12	1750	20230427	40.00	4815	-49.12	20230526	1750	40.00	20230427	4815	-49.12	20230526	1750	40.00	20230427	0.38	N	388790	100	29 억		74772	N	N	0	N	00	N
113	20230908	090956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	5	2	0.20	100277905	40330	9.25	2510	2530	2460	3255	1755	2505	2486.34	0.25	0	5324	2658	2581	2533	2456	2408	2557	2432	30	750	100	1500	5	1	29913930	751	18.46	3.97	12	0.13	136.00	632.00	4815	20230526	-47.87	1750	20230427	43.43	4815	-47.87	20230526	1750	43.43	20230427	4815	-47.87	20230526	1750	43.43	20230427	0.38	N	388790	100	29 억		74772	N	N	0	N	00	N
114	20230907	160937	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	-50	5	-1.96	1092350515	431846	79.22	2555	2610	2485	3320	1790	2555	2529.49	0.11	0	41033	2688	2621	2588	2521	2488	2605	2505	30	765	100	1530	5	1	29913930	749	18.42	3.96	12	1.44	136.00	632.00	4815	20230526	-47.98	1750	20230427	43.14	4815	-47.98	20230526	1750	43.14	20230427	4815	-47.98	20230526	1750	43.14	20230427	0.42	N	388790	100	29 억		33739	N	N	0	N	00	N
115	20230907	150943	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-45	5	-1.76	988275005	390308	71.60	2555	2610	2485	3320	1790	2555	2532.02	0.11	0	32415	2688	2621	2588	2521	2488	2605	2505	30	765	100	1530	5	1	29913930	751	18.46	3.97	12	1.30	136.00	632.00	4815	20230526	-47.87	1750	20230427	43.43	4815	-47.87	20230526	1750	43.43	20230427	4815	-47.87	20230526	1750	43.43	20230427	0.42	N	388790	100	29 억		33739	N	N	0	N	00	N
116	20230907	140942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-35	5	-1.37	889845750	351051	64.40	2555	2610	2485	3320	1790	2555	2534.79	0.11	0	27364	2688	2621	2588	2521	2488	2605	2505	30	765	100	1530	5	1	29913930	754	18.53	3.99	12	1.17	136.00	632.00	4815	20230526	-47.66	1750	20230427	44.00	4815	-47.66	20230526	1750	44.00	20230427	4815	-47.66	20230526	1750	44.00	20230427	0.42	N	388790	100	29 억		33739	N	N	0	N	00	N
117	20230907	130936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2545	-10	5	-0.39	830410200	327490	60.07	2555	2610	2485	3320	1790	2555	2535.67	0.11	0	30236	2688	2621	2588	2521	2488	2605	2505	30	765	100	1530	5	1	29913930	761	18.71	4.03	12	1.09	136.00	632.00	4815	20230526	-47.14	1750	20230427	45.43	4815	-47.14	20230526	1750	45.43	20230427	4815	-47.14	20230526	1750	45.43	20230427	0.42	N	388790	100	29 억		33739	N	N	0	N	00	N
118	20230907	120951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-45	5	-1.76	765027280	301549	55.32	2555	2610	2485	3320	1790	2555	2536.98	0.11	0	29815	2688	2621	2588	2521	2488	2605	2505	30	765	100	1530	5	1	29913930	751	18.46	3.97	12	1.01	136.00	632.00	4815	20230526	-47.87	1750	20230427	43.43	4815	-47.87	20230526	1750	43.43	20230427	4815	-47.87	20230526	1750	43.43	20230427	0.42	N	388790	100	29 억		33739	N	N	0	N	00	N
119	20230907	110939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-45	5	-1.76	679930190	267542	49.08	2555	2610	2485	3320	1790	2555	2541.38	0.11	0	22789	2688	2621	2588	2521	2488	2605	2505	30	765	100	1530	5	1	29913930	751	18.46	3.97	12	0.89	136.00	632.00	4815	20230526	-47.87	1750	20230427	43.43	4815	-47.87	20230526	1750	43.43	20230427	4815	-47.87	20230526	1750	43.43	20230427	0.42	N	388790	100	29 억		33739	N	N	0	N	00	N
120	20230907	100940	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	-40	5	-1.57	484549090	189423	34.75	2555	2610	2505	3320	1790	2555	2558.03	0.11	0	10222	2688	2621	2588	2521	2488	2605	2505	30	765	100	1530	5	1	29913930	752	18.49	3.98	12	0.63	136.00	632.00	4815	20230526	-47.77	1750	20230427	43.71	4815	-47.77	20230526	1750	43.71	20230427	4815	-47.77	20230526	1750	43.71	20230427	0.42	N	388790	100	29 억		33739	N	N	0	N	00	N
121	20230907	090955	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2590	35	2	1.37	142377025	55255	10.14	2555	2610	2550	3320	1790	2555	2576.83	0.11	0	16352	2688	2621	2588	2521	2488	2605	2505	30	765	100	1530	5	1	29913930	775	19.04	4.10	12	0.18	136.00	632.00	4815	20230526	-46.21	1750	20230427	48.00	4815	-46.21	20230526	1750	48.00	20230427	4815	-46.21	20230526	1750	48.00	20230427	0.42	N	388790	100	29 억		33739	N	N	0	N	00	N
122	20230906	160941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2555	-95	5	-3.58	1410324275	541176	43.49	2630	2655	2555	3445	1855	2650	2606.17	0.08	0	7291	2896	2772	2686	2562	2476	2730	2520	30	795	100	1590	5	1	29913930	764	18.79	4.04	12	1.81	136.00	632.00	4815	20230526	-46.94	1750	20230427	46.00	4815	-46.94	20230526	1750	46.00	20230427	4815	-46.94	20230526	1750	46.00	20230427	0.32	N	388790	100	29 억		22669	N	N	0	N	00	N
123	20230906	150944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2585	-65	5	-2.45	1200955445	459363	36.92	2630	2655	2565	3445	1855	2650	2614.39	0.08	0	5450	2896	2772	2686	2562	2476	2730	2520	30	795	100	1590	5	1	29913930	773	19.01	4.09	12	1.54	136.00	632.00	4815	20230526	-46.31	1750	20230427	47.71	4815	-46.31	20230526	1750	47.71	20230427	4815	-46.31	20230526	1750	47.71	20230427	0.32	N	388790	100	29 억		22669	N	N	0	N	00	N
124	20230906	140944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2620	-30	5	-1.13	904994080	345308	27.75	2630	2655	2600	3445	1855	2650	2620.82	0.08	0	27649	2896	2772	2686	2562	2476	2730	2520	30	795	100	1590	5	1	29913930	784	19.26	4.15	12	1.15	136.00	632.00	4815	20230526	-45.59	1750	20230427	49.71	4815	-45.59	20230526	1750	49.71	20230427	4815	-45.59	20230526	1750	49.71	20230427	0.32	N	388790	100	29 억		22669	N	N	0	N	00	N
125	20230906	130933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-45	5	-1.70	825387185	314773	25.30	2630	2655	2600	3445	1855	2650	2622.16	0.08	0	28273	2896	2772	2686	2562	2476	2730	2520	30	795	100	1590	5	1	29913930	779	19.15	4.12	12	1.05	136.00	632.00	4815	20230526	-45.90	1750	20230427	48.86	4815	-45.90	20230526	1750	48.86	20230427	4815	-45.90	20230526	1750	48.86	20230427	0.32	N	388790	100	29 억		22669	N	N	0	N	00	N
126	20230906	120946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2625	-25	5	-0.94	654603625	249305	20.04	2630	2655	2610	3445	1855	2650	2625.70	0.08	0	30609	2896	2772	2686	2562	2476	2730	2520	30	795	100	1590	5	1	29913930	785	19.30	4.15	12	0.83	136.00	632.00	4815	20230526	-45.48	1750	20230427	50.00	4815	-45.48	20230526	1750	50.00	20230427	4815	-45.48	20230526	1750	50.00	20230427	0.32	N	388790	100	29 억		22669	N	N	0	N	00	N
127	20230906	110953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2630	-20	5	-0.75	530619480	202194	16.25	2630	2655	2610	3445	1855	2650	2624.30	0.08	0	25249	2896	2772	2686	2562	2476	2730	2520	30	795	100	1590	5	1	29913930	787	19.34	4.16	12	0.68	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	4815	-45.38	20230526	1750	50.29	20230427	4815	-45.38	20230526	1750	50.29	20230427	0.32	N	388790	100	29 억		22669	N	N	0	N	00	N
128	20230906	100929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2630	-20	5	-0.75	334943800	127421	10.24	2630	2655	2610	3445	1855	2650	2628.62	0.08	0	19024	2896	2772	2686	2562	2476	2730	2520	30	795	100	1590	5	1	29913930	787	19.34	4.16	12	0.43	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	4815	-45.38	20230526	1750	50.29	20230427	4815	-45.38	20230526	1750	50.29	20230427	0.32	N	388790	100	29 억		22669	N	N	0	N	00	N
129	20230906	090930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	102975950	39305	3.16	2630	2650	2610	3445	1855	2650	2619.84	0.08	0	16187	2896	2772	2686	2562	2476	2730	2520	30	795	100	1590	5	1	29913930	793	19.49	4.19	12	0.13	136.00	632.00	4815	20230526	-44.96	1750	20230427	51.43	4815	-44.96	20230526	1750	51.43	20230427	4815	-44.96	20230526	1750	51.43	20230427	0.32	N	388790	100	29 억		22669	N	N	0	N	00	N
130	20230905	160930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	-20	5	-0.75	3303139860	1226357	102.13	2755	2810	2600	3470	1870	2670	2693.64	0.17	0	-29308	2873	2771	2658	2556	2443	2715	2500	30	800	100	1600	5	1	29913930	793	19.49	4.19	12	4.10	136.00	632.00	4815	20230526	-44.96	1750	20230427	51.43	4815	-44.96	20230526	1750	51.43	20230427	4815	-44.96	20230526	1750	51.43	20230427	0.26	N	388790	100	29 억		51977	N	N	0	N	00	N
131	20230905	150945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2655	-15	5	-0.56	3182886500	1181180	98.37	2755	2810	2600	3470	1870	2670	2694.78	0.17	0	-29794	2873	2771	2658	2556	2443	2715	2500	30	800	100	1600	5	1	29913930	794	19.52	4.20	12	3.95	136.00	632.00	4815	20230526	-44.86	1750	20230427	51.71	4815	-44.86	20230526	1750	51.71	20230427	4815	-44.86	20230526	1750	51.71	20230427	0.26	N	388790	100	29 억		51977	N	N	0	N	00	N
132	20230905	140942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2630	-40	5	-1.50	3010457825	1116136	92.95	2755	2810	2600	3470	1870	2670	2697.34	0.17	0	-34610	2873	2771	2658	2556	2443	2715	2500	30	800	100	1600	5	1	29913930	787	19.34	4.16	12	3.73	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	4815	-45.38	20230526	1750	50.29	20230427	4815	-45.38	20230526	1750	50.29	20230427	0.26	N	388790	100	29 억		51977	N	N	0	N	00	N
133	20230905	130924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2630	-40	5	-1.50	2897573650	1073253	89.38	2755	2810	2600	3470	1870	2670	2699.95	0.17	0	-34400	2873	2771	2658	2556	2443	2715	2500	30	800	100	1600	5	1	29913930	787	19.34	4.16	12	3.59	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	4815	-45.38	20230526	1750	50.29	20230427	4815	-45.38	20230526	1750	50.29	20230427	0.26	N	388790	100	29 억		51977	N	N	0	N	00	N
134	20230905	120925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2620	-50	5	-1.87	2774516775	1026321	85.47	2755	2810	2600	3470	1870	2670	2703.53	0.17	0	-34650	2873	2771	2658	2556	2443	2715	2500	30	800	100	1600	5	1	29913930	784	19.26	4.15	12	3.43	136.00	632.00	4815	20230526	-45.59	1750	20230427	49.71	4815	-45.59	20230526	1750	49.71	20230427	4815	-45.59	20230526	1750	49.71	20230427	0.26	N	388790	100	29 억		51977	N	N	0	N	00	N
135	20230905	110932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	-55	5	-2.06	2630832145	971272	80.89	2755	2810	2600	3470	1870	2670	2708.86	0.17	0	-32410	2873	2771	2658	2556	2443	2715	2500	30	800	100	1600	5	1	29913930	782	19.23	4.14	12	3.25	136.00	632.00	4815	20230526	-45.69	1750	20230427	49.43	4815	-45.69	20230526	1750	49.43	20230427	4815	-45.69	20230526	1750	49.43	20230427	0.26	N	388790	100	29 억		51977	N	N	0	N	00	N
136	20230905	100920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	5	2	0.19	2309564165	848874	70.69	2755	2810	2650	3470	1870	2670	2721.06	0.17	0	-33521	2873	2771	2658	2556	2443	2715	2500	30	800	100	1600	5	1	29913930	800	19.67	4.23	12	2.84	136.00	632.00	4815	20230526	-44.44	1750	20230427	52.86	4815	-44.44	20230526	1750	52.86	20230427	4815	-44.44	20230526	1750	52.86	20230427	0.26	N	388790	100	29 억		51977	N	N	0	N	00	N
137	20230905	090922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	40	2	1.50	1470076455	536013	44.64	2755	2810	2690	3470	1870	2670	2743.34	0.17	0	7362	2873	2771	2658	2556	2443	2715	2500	30	800	100	1600	5	1	29913930	811	19.93	4.29	12	1.79	136.00	632.00	4815	20230526	-43.72	1750	20230427	54.86	4815	-43.72	20230526	1750	54.86	20230427	4815	-43.72	20230526	1750	54.86	20230427	0.26	N	388790	100	29 억		51977	N	N	0	N	00	N
138	20230904	160914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2670	-45	5	-1.66	2945890970	1119101	43.28	2750	2760	2545	3525	1905	2715	2632.09	0.20	0	-9829	2891	2802	2711	2622	2531	2847	2667	30	810	100	1620	5	1	29913930	799	19.63	4.22	12	3.74	136.00	632.00	4815	20230526	-44.55	1750	20230427	52.57	4815	-44.55	20230526	1750	52.57	20230427	4815	-44.55	20230526	1750	52.57	20230427	0.14	N	388790	100	29 억		59249	N	N	0	N	00	N
139	20230904	150901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	-115	5	-4.24	2638965900	1002618	38.78	2750	2760	2545	3525	1905	2715	2632.08	0.20	0	-4302	2891	2802	2711	2622	2531	2847	2667	30	810	100	1620	5	1	29913930	778	19.12	4.11	12	3.35	136.00	632.00	4815	20230526	-46.00	1750	20230427	48.57	4815	-46.00	20230526	1750	48.57	20230427	4815	-46.00	20230526	1750	48.57	20230427	0.14	N	388790	100	29 억		59249	N	N	0	N	00	N
140	20230904	140900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2565	-150	5	-5.52	2390527560	906856	35.08	2750	2760	2545	3525	1905	2715	2636.06	0.20	0	19476	2891	2802	2711	2622	2531	2847	2667	30	810	100	1620	5	1	29913930	767	18.86	4.06	12	3.03	136.00	632.00	4815	20230526	-46.73	1750	20230427	46.57	4815	-46.73	20230526	1750	46.57	20230427	4815	-46.73	20230526	1750	46.57	20230427	0.14	N	388790	100	29 억		59249	N	N	0	N	00	N
141	20230904	130914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	-115	5	-4.24	2192443165	830119	32.11	2750	2760	2545	3525	1905	2715	2641.12	0.20	0	23670	2891	2802	2711	2622	2531	2847	2667	30	810	100	1620	5	1	29913930	778	19.12	4.11	12	2.78	136.00	632.00	4815	20230526	-46.00	1750	20230427	48.57	4815	-46.00	20230526	1750	48.57	20230427	4815	-46.00	20230526	1750	48.57	20230427	0.14	N	388790	100	29 억		59249	N	N	0	N	00	N
142	20230904	120857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-110	5	-4.05	2054934305	777486	30.07	2750	2760	2545	3525	1905	2715	2643.05	0.20	0	36040	2891	2802	2711	2622	2531	2847	2667	30	810	100	1620	5	1	29913930	779	19.15	4.12	12	2.60	136.00	632.00	4815	20230526	-45.90	1750	20230427	48.86	4815	-45.90	20230526	1750	48.86	20230427	4815	-45.90	20230526	1750	48.86	20230427	0.14	N	388790	100	29 억		59249	N	N	0	N	00	N
143	20230904	110841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2595	-120	5	-4.42	1890239700	714130	27.62	2750	2760	2545	3525	1905	2715	2646.91	0.20	0	38721	2891	2802	2711	2622	2531	2847	2667	30	810	100	1620	5	1	29913930	776	19.08	4.11	12	2.39	136.00	632.00	4815	20230526	-46.11	1750	20230427	48.29	4815	-46.11	20230526	1750	48.29	20230427	4815	-46.11	20230526	1750	48.29	20230427	0.14	N	388790	100	29 억		59249	N	N	0	N	00	N
144	20230904	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2640	-75	5	-2.76	1225742270	457283	17.69	2750	2760	2625	3525	1905	2715	2680.49	0.20	0	-2907	2891	2802	2711	2622	2531	2847	2667	30	810	100	1620	5	1	29913930	790	19.41	4.18	12	1.53	136.00	632.00	4815	20230526	-45.17	1750	20230427	50.86	4815	-45.17	20230526	1750	50.86	20230427	4815	-45.17	20230526	1750	50.86	20230427	0.14	N	388790	100	29 억		59249	N	N	0	N	00	N
145	20230904	090857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	-30	5	-1.10	616962920	227346	8.79	2750	2760	2635	3525	1905	2715	2713.76	0.20	0	1181	2891	2802	2711	2622	2531	2847	2667	30	810	100	1620	5	1	29913930	803	19.74	4.25	12	0.76	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	4815	-44.24	20230526	1750	53.43	20230427	4815	-44.24	20230526	1750	53.43	20230427	0.14	N	388790	100	29 억		59249	N	N	0	N	00	N
146	20230901	160850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	25	2	0.93	6624771985	2440992	43.86	2700	2800	2620	3495	1885	2690	2713.97	0.62	0	-131424	3216	2952	2821	2557	2426	2887	2492	30	805	100	1610	5	1	29913930	812	19.96	4.30	12	8.16	136.00	632.00	4815	20230526	-43.61	1750	20230427	55.14	4815	-43.61	20230526	1750	55.14	20230427	4815	-43.61	20230526	1750	55.14	20230427	0.09	N	388790	100	29 억		183999	N	N	0	N	00	N
147	20230901	150904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2725	35	2	1.30	6251030310	2303716	41.40	2700	2800	2620	3495	1885	2690	2713.46	0.62	0	-124324	3216	2952	2821	2557	2426	2887	2492	30	805	100	1610	5	1	29913930	815	20.04	4.31	12	7.70	136.00	632.00	4815	20230526	-43.41	1750	20230427	55.71	4815	-43.41	20230526	1750	55.71	20230427	4815	-43.41	20230526	1750	55.71	20230427	0.09	N	388790	100	29 억		183999	N	N	0	N	00	N
148	20230901	140904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	25	2	0.93	5625737235	2074069	37.27	2700	2800	2620	3495	1885	2690	2712.42	0.62	0	-103731	3216	2952	2821	2557	2426	2887	2492	30	805	100	1610	5	1	29913930	812	19.96	4.30	12	6.93	136.00	632.00	4815	20230526	-43.61	1750	20230427	55.14	4815	-43.61	20230526	1750	55.14	20230427	4815	-43.61	20230526	1750	55.14	20230427	0.09	N	388790	100	29 억		183999	N	N	0	N	00	N
149	20230901	130836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	0	3	0.00	4950331580	1820850	32.72	2700	2800	2645	3495	1885	2690	2718.69	0.62	0	-118677	3216	2952	2821	2557	2426	2887	2492	30	805	100	1610	5	1	29913930	805	19.78	4.26	12	6.09	136.00	632.00	4815	20230526	-44.13	1750	20230427	53.71	4815	-44.13	20230526	1750	53.71	20230427	4815	-44.13	20230526	1750	53.71	20230427	0.09	N	388790	100	29 억		183999	N	N	0	N	00	N
150	20230901	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	0	3	0.00	4680733255	1720523	30.92	2700	2800	2645	3495	1885	2690	2720.53	0.62	0	-118943	3216	2952	2821	2557	2426	2887	2492	30	805	100	1610	5	1	29913930	805	19.78	4.26	12	5.75	136.00	632.00	4815	20230526	-44.13	1750	20230427	53.71	4815	-44.13	20230526	1750	53.71	20230427	4815	-44.13	20230526	1750	53.71	20230427	0.09	N	388790	100	29 억		183999	N	N	0	N	00	N
151	20230901	110846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	20	2	0.74	4172613760	1532188	27.53	2700	2800	2645	3495	1885	2690	2723.30	0.62	0	-121565	3216	2952	2821	2557	2426	2887	2492	30	805	100	1610	5	1	29913930	811	19.93	4.29	12	5.12	136.00	632.00	4815	20230526	-43.72	1750	20230427	54.86	4815	-43.72	20230526	1750	54.86	20230427	4815	-43.72	20230526	1750	54.86	20230427	0.09	N	388790	100	29 억		183999	N	N	0	N	00	N
152	20230901	100841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	0	3	0.00	1522668230	566914	10.19	2700	2735	2645	3495	1885	2690	2685.89	0.62	0	11816	3216	2952	2821	2557	2426	2887	2492	30	805	100	1610	5	1	29913930	805	19.78	4.26	12	1.90	136.00	632.00	4815	20230526	-44.13	1750	20230427	53.71	4815	-44.13	20230526	1750	53.71	20230427	4815	-44.13	20230526	1750	53.71	20230427	0.09	N	388790	100	29 억		183999	N	N	0	N	00	N
153	20230901	090829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2665	-25	5	-0.93	646132440	239322	4.30	2700	2735	2650	3495	1885	2690	2699.85	0.62	0	-18467	3216	2952	2821	2557	2426	2887	2492	30	805	100	1610	5	1	29913930	797	19.60	4.22	12	0.80	136.00	632.00	4815	20230526	-44.65	1750	20230427	52.29	4815	-44.65	20230526	1750	52.29	20230427	4815	-44.65	20230526	1750	52.29	20230427	0.09	N	388790	100	29 억		183999	N	N	0	N	00	N