KissMeData/036690/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	5	2	0.14	1421990300	403002	48.41	3500	3645	3465	4550	2450	3500	3528.61	0.81	0	-3627	3750	3625	3515	3390	3280	3687	3452	80	1050	500	2240	5	1	15904938	557	-10.43	1.16	12	2.53	-336.00	3030.00	5430	20230213	-35.45	2602	20221013	34.70	5430	-35.45	20230213	2770	26.53	20230103	5430	-35.45	20230213	2655	32.02	20221013	0.72	N	036690	500	79 억		129298	N	N	0	N	00	N
3	20230831	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3485	-15	5	-0.43	1298866150	367641	44.16	3500	3645	3465	4550	2450	3500	3532.98	0.81	0	832	3750	3625	3515	3390	3280	3687	3452	80	1050	500	2240	5	1	15904938	554	-10.37	1.15	12	2.31	-336.00	3030.00	5430	20230213	-35.82	2602	20221013	33.94	5430	-35.82	20230213	2770	25.81	20230103	5430	-35.82	20230213	2655	31.26	20221013	0.72	N	036690	500	79 억		129298	N	N	0	N	00	N
4	20230831	140615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	-25	5	-0.71	1178844080	333084	40.01	3500	3645	3470	4550	2450	3500	3539.18	0.81	0	12490	3750	3625	3515	3390	3280	3687	3452	80	1050	500	2240	5	1	15904938	553	-10.34	1.15	12	2.09	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	0.72	N	036690	500	79 억		129298	N	N	0	N	00	N
5	20230831	130556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3480	-20	5	-0.57	1103924915	311527	37.42	3500	3645	3470	4550	2450	3500	3543.60	0.81	0	23776	3750	3625	3515	3390	3280	3687	3452	80	1050	500	2240	5	1	15904938	553	-10.36	1.15	12	1.96	-336.00	3030.00	5430	20230213	-35.91	2602	20221013	33.74	5430	-35.91	20230213	2770	25.63	20230103	5430	-35.91	20230213	2655	31.07	20221013	0.72	N	036690	500	79 억		129298	N	N	0	N	00	N
6	20230831	120604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	-5	5	-0.14	1018373725	286993	34.48	3500	3645	3470	4550	2450	3500	3548.43	0.81	0	27836	3750	3625	3515	3390	3280	3687	3452	80	1050	500	2240	5	1	15904938	556	-10.40	1.15	12	1.80	-336.00	3030.00	5430	20230213	-35.64	2602	20221013	34.32	5430	-35.64	20230213	2770	26.17	20230103	5430	-35.64	20230213	2655	31.64	20221013	0.72	N	036690	500	79 억		129298	N	N	0	N	00	N
7	20230831	110826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3545	45	2	1.29	897030940	252392	30.32	3500	3645	3470	4550	2450	3500	3554.12	0.81	0	22953	3750	3625	3515	3390	3280	3687	3452	80	1050	500	2240	5	1	15904938	564	-10.55	1.17	12	1.59	-336.00	3030.00	5430	20230213	-34.71	2602	20221013	36.24	5430	-34.71	20230213	2770	27.98	20230103	5430	-34.71	20230213	2655	33.52	20221013	0.72	N	036690	500	79 억		129298	N	N	0	N	00	N
8	20230831	100636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3515	15	2	0.43	234772870	66979	8.05	3500	3530	3470	4550	2450	3500	3505.17	0.81	0	10959	3750	3625	3515	3390	3280	3687	3452	80	1050	500	2240	5	1	15904938	559	-10.46	1.16	12	0.42	-336.00	3030.00	5430	20230213	-35.27	2602	20221013	35.09	5430	-35.27	20230213	2770	26.90	20230103	5430	-35.27	20230213	2655	32.39	20221013	0.72	N	036690	500	79 억		129298	N	N	0	N	00	N
9	20230831	090525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	10	2	0.29	54811600	15634	1.88	3500	3525	3500	4550	2450	3500	3505.93	0.81	0	2938	3750	3625	3515	3390	3280	3687	3452	80	1050	500	2240	5	1	15904938	558	-10.45	1.16	12	0.10	-336.00	3030.00	5430	20230213	-35.36	2602	20221013	34.90	5430	-35.36	20230213	2770	26.71	20230103	5430	-35.36	20230213	2655	32.20	20221013	0.72	N	036690	500	79 억		129298	N	N	0	N	00	N
10	20230830	160441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	100	2	2.94	2915487425	825353	24.93	3445	3640	3405	4420	2380	3400	3532.50	0.38	0	68834	4086	3742	3571	3227	3056	3657	3142	80	1020	500	2170	5	1	15904938	557	-10.42	1.16	12	5.19	-336.00	3030.00	5430	20230213	-35.54	2602	20221013	34.51	5430	-35.54	20230213	2770	26.35	20230103	5430	-35.54	20230213	2655	31.83	20221013	0.73	N	036690	500	79 억		59693	N	N	0	N	00	N
11	20230830	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	110	2	3.24	2807093175	794418	24.00	3445	3640	3405	4420	2380	3400	3533.58	0.38	0	67717	4086	3742	3571	3227	3056	3657	3142	80	1020	500	2170	5	1	15904938	558	-10.45	1.16	12	4.99	-336.00	3030.00	5430	20230213	-35.36	2602	20221013	34.90	5430	-35.36	20230213	2770	26.71	20230103	5430	-35.36	20230213	2655	32.20	20221013	0.73	N	036690	500	79 억		59693	N	N	0	N	00	N
12	20230830	140558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	90	2	2.65	2715212350	768052	23.20	3445	3640	3405	4420	2380	3400	3535.25	0.38	0	61391	4086	3742	3571	3227	3056	3657	3142	80	1020	500	2170	5	1	15904938	555	-10.39	1.15	12	4.83	-336.00	3030.00	5430	20230213	-35.73	2602	20221013	34.13	5430	-35.73	20230213	2770	25.99	20230103	5430	-35.73	20230213	2655	31.45	20221013	0.73	N	036690	500	79 억		59693	N	N	0	N	00	N
13	20230830	130546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	75	2	2.21	2646481785	748326	22.61	3445	3640	3405	4420	2380	3400	3536.60	0.38	0	54618	4086	3742	3571	3227	3056	3657	3142	80	1020	500	2170	5	1	15904938	553	-10.34	1.15	12	4.70	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	0.73	N	036690	500	79 억		59693	N	N	0	N	00	N
14	20230830	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	100	2	2.94	2518959665	711850	21.50	3445	3640	3405	4420	2380	3400	3538.68	0.38	0	49197	4086	3742	3571	3227	3056	3657	3142	80	1020	500	2170	5	1	15904938	557	-10.42	1.16	12	4.48	-336.00	3030.00	5430	20230213	-35.54	2602	20221013	34.51	5430	-35.54	20230213	2770	26.35	20230103	5430	-35.54	20230213	2655	31.83	20221013	0.73	N	036690	500	79 억		59693	N	N	0	N	00	N
15	20230830	110825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	50	2	1.47	468187975	136025	4.11	3445	3480	3405	4420	2380	3400	3442.03	0.38	0	45815	4086	3742	3571	3227	3056	3657	3142	80	1020	500	2170	5	1	15904938	549	-10.27	1.14	12	0.86	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	0.73	N	036690	500	79 억		59693	N	N	0	N	00	N
16	20230830	100624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	50	2	1.47	302399850	87931	2.66	3445	3475	3405	4420	2380	3400	3439.21	0.38	0	37072	4086	3742	3571	3227	3056	3657	3142	80	1020	500	2170	5	1	15904938	549	-10.27	1.14	12	0.55	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	0.73	N	036690	500	79 억		59693	N	N	0	N	00	N
17	20230830	090519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	50	2	1.47	99651545	29065	0.88	3445	3450	3405	4420	2380	3400	3428.92	0.38	0	9079	4086	3742	3571	3227	3056	3657	3142	80	1020	500	2170	5	1	15904938	549	-10.27	1.14	12	0.18	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	0.73	N	036690	500	79 억		59693	N	N	0	N	00	N
18	20230829	160437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3400	-160	5	-4.49	12310495215	3293959	386.81	3840	3915	3400	4625	2495	3560	3737.78	1.33	0	-148764	3833	3696	3563	3426	3293	3765	3495	80	1065	500	2270	5	1	15904938	541	-10.12	1.12	12	20.71	-336.00	3030.00	5430	20230213	-37.38	2602	20221013	30.67	5430	-37.38	20230213	2770	22.74	20230103	5430	-37.38	20230213	2655	28.06	20221013	0.75	N	036690	500	79 억		211043	N	N	0	N	00	N
19	20230829	150534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3470	-90	5	-2.53	12037491465	3214432	377.47	3840	3915	3465	4625	2495	3560	3744.83	1.33	0	-154491	3833	3696	3563	3426	3293	3765	3495	80	1065	500	2270	5	1	15904938	552	-10.33	1.15	12	20.21	-336.00	3030.00	5430	20230213	-36.10	2602	20221013	33.36	5430	-36.10	20230213	2770	25.27	20230103	5430	-36.10	20230213	2655	30.70	20221013	0.75	N	036690	500	79 억		211043	N	N	0	N	00	N
20	20230829	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	-50	5	-1.40	11810946475	3149442	369.84	3840	3915	3500	4625	2495	3560	3750.17	1.33	0	-159616	3833	3696	3563	3426	3293	3765	3495	80	1065	500	2270	5	1	15904938	558	-10.45	1.16	12	19.80	-336.00	3030.00	5430	20230213	-35.36	2602	20221013	34.90	5430	-35.36	20230213	2770	26.71	20230103	5430	-35.36	20230213	2655	32.20	20221013	0.75	N	036690	500	79 억		211043	N	N	0	N	00	N
21	20230829	130549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3580	20	2	0.56	11321597625	3011190	353.60	3840	3915	3560	4625	2495	3560	3759.84	1.33	0	-157302	3833	3696	3563	3426	3293	3765	3495	80	1065	500	2270	5	1	15904938	569	-10.65	1.18	12	18.93	-336.00	3030.00	5430	20230213	-34.07	2602	20221013	37.59	5430	-34.07	20230213	2770	29.24	20230103	5430	-34.07	20230213	2655	34.84	20221013	0.75	N	036690	500	79 억		211043	N	N	0	N	00	N
22	20230829	120607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3670	110	2	3.09	10888405075	2891392	339.53	3840	3915	3560	4625	2495	3560	3765.80	1.33	0	-157696	3833	3696	3563	3426	3293	3765	3495	80	1065	500	2270	5	1	15904938	584	-10.92	1.21	12	18.18	-336.00	3030.00	5430	20230213	-32.41	2602	20221013	41.05	5430	-32.41	20230213	2770	32.49	20230103	5430	-32.41	20230213	2655	38.23	20221013	0.75	N	036690	500	79 억		211043	N	N	0	N	00	N
23	20230829	110924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3585	25	2	0.70	10359424860	2746138	322.48	3840	3915	3560	4625	2495	3560	3772.36	1.33	0	-157323	3833	3696	3563	3426	3293	3765	3495	80	1065	500	2270	5	1	15904938	570	-10.67	1.18	12	17.27	-336.00	3030.00	5430	20230213	-33.98	2602	20221013	37.78	5430	-33.98	20230213	2770	29.42	20230103	5430	-33.98	20230213	2655	35.03	20221013	0.75	N	036690	500	79 억		211043	N	N	0	N	00	N
24	20230829	100641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3695	135	2	3.79	9551896555	2522598	296.23	3840	3915	3635	4625	2495	3560	3786.53	1.33	0	-158713	3833	3696	3563	3426	3293	3765	3495	80	1065	500	2270	5	1	15904938	588	-11.00	1.22	12	15.86	-336.00	3030.00	5430	20230213	-31.95	2602	20221013	42.01	5430	-31.95	20230213	2770	33.39	20230103	5430	-31.95	20230213	2655	39.17	20221013	0.75	N	036690	500	79 억		211043	N	N	0	N	00	N
25	20230829	090428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3735	175	2	4.92	3843587980	1005237	118.04	3840	3910	3735	4625	2495	3560	3823.56	1.33	0	-111696	3833	3696	3563	3426	3293	3765	3495	80	1065	500	2270	5	1	15904938	594	-11.12	1.23	12	6.32	-336.00	3030.00	5430	20230213	-31.22	2602	20221013	43.54	5430	-31.22	20230213	2770	34.84	20230103	5430	-31.22	20230213	2655	40.68	20221013	0.75	N	036690	500	79 억		211043	N	N	0	N	00	N
26	20230828	160425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	55	2	1.57	1405572615	396400	83.32	3510	3700	3430	4555	2455	3505	3545.81	1.40	0	-11227	3751	3627	3516	3392	3281	3690	3455	80	1050	500	2240	5	1	15904938	566	-10.60	1.17	12	2.49	-336.00	3030.00	5430	20230213	-34.44	2602	20221013	36.82	5430	-34.44	20230213	2770	28.52	20230103	5430	-34.44	20230213	2655	34.09	20221013	0.85	N	036690	500	79 억		222106	N	N	0	N	00	N
27	20230828	150430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	-15	5	-0.43	606247275	174029	36.58	3510	3545	3445	4555	2455	3505	3483.54	1.40	0	-1618	3751	3627	3516	3392	3281	3690	3455	80	1050	500	2240	5	1	15904938	555	-10.39	1.15	12	1.09	-336.00	3030.00	5430	20230213	-35.73	2602	20221013	34.13	5430	-35.73	20230213	2770	25.99	20230103	5430	-35.73	20230213	2655	31.45	20221013	0.85	N	036690	500	79 억		222106	N	N	0	N	00	N
28	20230828	140432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3480	-25	5	-0.71	504317940	144701	30.41	3510	3545	3445	4555	2455	3505	3485.17	1.40	0	-6835	3751	3627	3516	3392	3281	3690	3455	80	1050	500	2240	5	1	15904938	553	-10.36	1.15	12	0.91	-336.00	3030.00	5430	20230213	-35.91	2602	20221013	33.74	5430	-35.91	20230213	2770	25.63	20230103	5430	-35.91	20230213	2655	31.07	20221013	0.85	N	036690	500	79 억		222106	N	N	0	N	00	N
29	20230828	130434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3470	-35	5	-1.00	473816280	135921	28.57	3510	3545	3445	4555	2455	3505	3485.90	1.40	0	-10227	3751	3627	3516	3392	3281	3690	3455	80	1050	500	2240	5	1	15904938	552	-10.33	1.15	12	0.85	-336.00	3030.00	5430	20230213	-36.10	2602	20221013	33.36	5430	-36.10	20230213	2770	25.27	20230103	5430	-36.10	20230213	2655	30.70	20221013	0.85	N	036690	500	79 억		222106	N	N	0	N	00	N
30	20230828	120430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3470	-35	5	-1.00	378980035	108471	22.80	3510	3545	3465	4555	2455	3505	3493.79	1.40	0	-19835	3751	3627	3516	3392	3281	3690	3455	80	1050	500	2240	5	1	15904938	552	-10.33	1.15	12	0.68	-336.00	3030.00	5430	20230213	-36.10	2602	20221013	33.36	5430	-36.10	20230213	2770	25.27	20230103	5430	-36.10	20230213	2655	30.70	20221013	0.85	N	036690	500	79 억		222106	N	N	0	N	00	N
31	20230828	110427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-5	5	-0.14	324252790	92749	19.49	3510	3545	3465	4555	2455	3505	3495.98	1.40	0	-15953	3751	3627	3516	3392	3281	3690	3455	80	1050	500	2240	5	1	15904938	557	-10.42	1.16	12	0.58	-336.00	3030.00	5430	20230213	-35.54	2602	20221013	34.51	5430	-35.54	20230213	2770	26.35	20230103	5430	-35.54	20230213	2655	31.83	20221013	0.85	N	036690	500	79 억		222106	N	N	0	N	00	N
32	20230828	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-5	5	-0.14	242476280	69328	14.57	3510	3545	3465	4555	2455	3505	3497.47	1.40	0	-16959	3751	3627	3516	3392	3281	3690	3455	80	1050	500	2240	5	1	15904938	557	-10.42	1.16	12	0.44	-336.00	3030.00	5430	20230213	-35.54	2602	20221013	34.51	5430	-35.54	20230213	2770	26.35	20230103	5430	-35.54	20230213	2655	31.83	20221013	0.85	N	036690	500	79 억		222106	N	N	0	N	00	N
33	20230828	090430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	-15	5	-0.43	78275285	22379	4.70	3510	3520	3490	4555	2455	3505	3497.55	1.40	0	-8328	3751	3627	3516	3392	3281	3690	3455	80	1050	500	2240	5	1	15904938	555	-10.39	1.15	12	0.14	-336.00	3030.00	5430	20230213	-35.73	2602	20221013	34.13	5430	-35.73	20230213	2770	25.99	20230103	5430	-35.73	20230213	2655	31.45	20221013	0.85	N	036690	500	79 억		222106	N	N	0	N	00	N
34	20230825	160426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	20	2	0.57	1663699170	472170	166.24	3415	3640	3405	4530	2440	3485	3523.53	1.36	0	5732	3595	3540	3475	3420	3355	3567	3447	80	1045	500	2230	5	1	15904938	557	-10.43	1.16	12	2.97	-336.00	3030.00	5430	20230213	-35.45	2602	20221013	34.70	5430	-35.45	20230213	2770	26.53	20230103	5430	-35.45	20230213	2655	32.02	20221013	0.81	N	036690	500	79 억		216889	N	N	0	N	00	N
35	20230825	150429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3465	-20	5	-0.57	1613595855	457826	161.19	3415	3640	3405	4530	2440	3485	3524.47	1.36	0	5709	3595	3540	3475	3420	3355	3567	3447	80	1045	500	2230	5	1	15904938	551	-10.31	1.14	12	2.88	-336.00	3030.00	5430	20230213	-36.19	2602	20221013	33.17	5430	-36.19	20230213	2770	25.09	20230103	5430	-36.19	20230213	2655	30.51	20221013	0.81	N	036690	500	79 억		216889	N	N	0	N	00	N
36	20230825	140427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3455	-30	5	-0.86	1570947070	445473	156.84	3415	3640	3405	4530	2440	3485	3526.47	1.36	0	5724	3595	3540	3475	3420	3355	3567	3447	80	1045	500	2230	5	1	15904938	550	-10.28	1.14	12	2.80	-336.00	3030.00	5430	20230213	-36.37	2602	20221013	32.78	5430	-36.37	20230213	2770	24.73	20230103	5430	-36.37	20230213	2655	30.13	20221013	0.81	N	036690	500	79 억		216889	N	N	0	N	00	N
37	20230825	130426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3445	-40	5	-1.15	1524875865	432109	152.14	3415	3640	3405	4530	2440	3485	3528.91	1.36	0	3093	3595	3540	3475	3420	3355	3567	3447	80	1045	500	2230	5	1	15904938	548	-10.25	1.14	12	2.72	-336.00	3030.00	5430	20230213	-36.56	2602	20221013	32.40	5430	-36.56	20230213	2770	24.37	20230103	5430	-36.56	20230213	2655	29.76	20221013	0.81	N	036690	500	79 억		216889	N	N	0	N	00	N
38	20230825	120427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	-25	5	-0.72	1417174785	400770	141.10	3415	3640	3415	4530	2440	3485	3536.13	1.36	0	-4822	3595	3540	3475	3420	3355	3567	3447	80	1045	500	2230	5	1	15904938	550	-10.30	1.14	12	2.52	-336.00	3030.00	5430	20230213	-36.28	2602	20221013	32.97	5430	-36.28	20230213	2770	24.91	20230103	5430	-36.28	20230213	2655	30.32	20221013	0.81	N	036690	500	79 억		216889	N	N	0	N	00	N
39	20230825	110428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	25	2	0.72	1207623745	340591	119.91	3415	3640	3415	4530	2440	3485	3545.67	1.36	0	-7741	3595	3540	3475	3420	3355	3567	3447	80	1045	500	2230	5	1	15904938	558	-10.45	1.16	12	2.14	-336.00	3030.00	5430	20230213	-35.36	2602	20221013	34.90	5430	-35.36	20230213	2770	26.71	20230103	5430	-35.36	20230213	2655	32.20	20221013	0.81	N	036690	500	79 억		216889	N	N	0	N	00	N
40	20230825	100427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3455	-30	5	-0.86	143231655	41422	14.58	3415	3510	3415	4530	2440	3485	3457.86	1.36	0	6127	3595	3540	3475	3420	3355	3567	3447	80	1045	500	2230	5	1	15904938	550	-10.28	1.14	12	0.26	-336.00	3030.00	5430	20230213	-36.37	2602	20221013	32.78	5430	-36.37	20230213	2770	24.73	20230103	5430	-36.37	20230213	2655	30.13	20221013	0.81	N	036690	500	79 억		216889	N	N	0	N	00	N
41	20230825	090428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	-10	5	-0.29	17917550	5217	1.84	3415	3475	3415	4530	2440	3485	3434.45	1.36	0	1006	3595	3540	3475	3420	3355	3567	3447	80	1045	500	2230	5	1	15904938	553	-10.34	1.15	12	0.03	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	0.81	N	036690	500	79 억		216889	N	N	0	N	00	N
42	20230824	160424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3485	90	2	2.65	973168195	279397	62.50	3415	3530	3410	4410	2380	3395	3483.13	1.19	0	27519	3675	3535	3415	3275	3155	3605	3345	80	1015	500	2170	5	1	15904938	554	-10.37	1.15	12	1.76	-336.00	3030.00	5430	20230213	-35.82	2602	20221013	33.94	5430	-35.82	20230213	2770	25.81	20230103	5430	-35.82	20230213	2655	31.26	20221013	0.76	N	036690	500	79 억		189384	N	N	0	N	00	N
43	20230824	150422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	95	2	2.80	919822925	264104	59.08	3415	3530	3410	4410	2380	3395	3482.84	1.19	0	28085	3675	3535	3415	3275	3155	3605	3345	80	1015	500	2170	5	1	15904938	555	-10.39	1.15	12	1.66	-336.00	3030.00	5430	20230213	-35.73	2602	20221013	34.13	5430	-35.73	20230213	2770	25.99	20230103	5430	-35.73	20230213	2655	31.45	20221013	0.76	N	036690	500	79 억		189384	N	N	0	N	00	N
44	20230824	140424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	55	2	1.62	628510215	180454	40.37	3415	3530	3410	4410	2380	3395	3482.99	1.19	0	30506	3675	3535	3415	3275	3155	3605	3345	80	1015	500	2170	5	1	15904938	549	-10.27	1.14	12	1.13	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	0.76	N	036690	500	79 억		189384	N	N	0	N	00	N
45	20230824	130427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3455	60	2	1.77	570510860	163664	36.61	3415	3530	3410	4410	2380	3395	3485.92	1.19	0	36657	3675	3535	3415	3275	3155	3605	3345	80	1015	500	2170	5	1	15904938	550	-10.28	1.14	12	1.03	-336.00	3030.00	5430	20230213	-36.37	2602	20221013	32.78	5430	-36.37	20230213	2770	24.73	20230103	5430	-36.37	20230213	2655	30.13	20221013	0.76	N	036690	500	79 억		189384	N	N	0	N	00	N
46	20230824	120426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	55	2	1.62	540473830	154972	34.67	3415	3530	3410	4410	2380	3395	3487.62	1.19	0	37727	3675	3535	3415	3275	3155	3605	3345	80	1015	500	2170	5	1	15904938	549	-10.27	1.14	12	0.97	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	0.76	N	036690	500	79 억		189384	N	N	0	N	00	N
47	20230824	110424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	110	2	3.24	474006645	135848	30.39	3415	3530	3410	4410	2380	3395	3489.31	1.19	0	36778	3675	3535	3415	3275	3155	3605	3345	80	1015	500	2170	5	1	15904938	557	-10.43	1.16	12	0.85	-336.00	3030.00	5430	20230213	-35.45	2602	20221013	34.70	5430	-35.45	20230213	2770	26.53	20230103	5430	-35.45	20230213	2655	32.02	20221013	0.76	N	036690	500	79 억		189384	N	N	0	N	00	N
48	20230824	100424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	105	2	3.09	397333795	113885	25.48	3415	3530	3410	4410	2380	3395	3488.99	1.19	0	29685	3675	3535	3415	3275	3155	3605	3345	80	1015	500	2170	5	1	15904938	557	-10.42	1.16	12	0.72	-336.00	3030.00	5430	20230213	-35.54	2602	20221013	34.51	5430	-35.54	20230213	2770	26.35	20230103	5430	-35.54	20230213	2655	31.83	20221013	0.76	N	036690	500	79 억		189384	N	N	0	N	00	N
49	20230824	090425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	65	2	1.91	68311720	19793	4.43	3415	3495	3410	4410	2380	3395	3451.59	1.19	0	5035	3675	3535	3415	3275	3155	3605	3345	80	1015	500	2170	5	1	15904938	550	-10.30	1.14	12	0.12	-336.00	3030.00	5430	20230213	-36.28	2602	20221013	32.97	5430	-36.28	20230213	2770	24.91	20230103	5430	-36.28	20230213	2655	30.32	20221013	0.76	N	036690	500	79 억		189384	N	N	0	N	00	N
50	20230823	160421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3395	45	2	1.34	1517210520	439129	59.11	3310	3555	3295	4355	2345	3350	3455.40	0.99	0	28682	3716	3532	3441	3257	3166	3487	3212	80	1005	500	2140	5	1	15904938	540	-10.10	1.12	12	2.76	-336.00	3030.00	5430	20230213	-37.48	2602	20221013	30.48	5430	-37.48	20230213	2770	22.56	20230103	5430	-37.48	20230213	2655	27.87	20221013	0.64	N	036690	500	79 억		157989	N	N	0	N	00	N
51	20230823	150423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	125	2	3.73	1308246110	378068	50.89	3310	3555	3295	4355	2345	3350	3460.35	0.99	0	23438	3716	3532	3441	3257	3166	3487	3212	80	1005	500	2140	5	1	15904938	553	-10.34	1.15	12	2.38	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	0.64	N	036690	500	79 억		157989	N	N	0	N	00	N
52	20230823	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	170	2	5.07	1056532060	305835	41.16	3310	3555	3295	4355	2345	3350	3454.58	0.99	0	16389	3716	3532	3441	3257	3166	3487	3212	80	1005	500	2140	5	1	15904938	560	-10.48	1.16	12	1.92	-336.00	3030.00	5430	20230213	-35.17	2602	20221013	35.28	5430	-35.17	20230213	2770	27.08	20230103	5430	-35.17	20230213	2655	32.58	20221013	0.64	N	036690	500	79 억		157989	N	N	0	N	00	N
53	20230823	130423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	110	2	3.28	435890840	127853	17.21	3310	3475	3295	4355	2345	3350	3409.31	0.99	0	21150	3716	3532	3441	3257	3166	3487	3212	80	1005	500	2140	5	1	15904938	550	-10.30	1.14	12	0.80	-336.00	3030.00	5430	20230213	-36.28	2602	20221013	32.97	5430	-36.28	20230213	2770	24.91	20230103	5430	-36.28	20230213	2655	30.32	20221013	0.64	N	036690	500	79 억		157989	N	N	0	N	00	N
54	20230823	120426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	100	2	2.99	306442815	90386	12.17	3310	3450	3295	4355	2345	3350	3390.38	0.99	0	29655	3716	3532	3441	3257	3166	3487	3212	80	1005	500	2140	5	1	15904938	549	-10.27	1.14	12	0.57	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	0.64	N	036690	500	79 억		157989	N	N	0	N	00	N
55	20230823	110423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3405	55	2	1.64	228163180	67557	9.09	3310	3440	3295	4355	2345	3350	3377.34	0.99	0	22413	3716	3532	3441	3257	3166	3487	3212	80	1005	500	2140	5	1	15904938	542	-10.13	1.12	12	0.42	-336.00	3030.00	5430	20230213	-37.29	2602	20221013	30.86	5430	-37.29	20230213	2770	22.92	20230103	5430	-37.29	20230213	2655	28.25	20221013	0.64	N	036690	500	79 억		157989	N	N	0	N	00	N
56	20230823	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3415	65	2	1.94	173052340	51425	6.92	3310	3435	3295	4355	2345	3350	3365.14	0.99	0	13168	3716	3532	3441	3257	3166	3487	3212	80	1005	500	2140	5	1	15904938	543	-10.16	1.13	12	0.32	-336.00	3030.00	5430	20230213	-37.11	2602	20221013	31.25	5430	-37.11	20230213	2770	23.29	20230103	5430	-37.11	20230213	2655	28.63	20221013	0.64	N	036690	500	79 억		157989	N	N	0	N	00	N
57	20230823	090427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3310	-40	5	-1.19	18711195	5655	0.76	3310	3335	3300	4355	2345	3350	3308.79	0.99	0	1114	3716	3532	3441	3257	3166	3487	3212	80	1005	500	2140	5	1	15904938	526	-9.85	1.09	12	0.04	-336.00	3030.00	5430	20230213	-39.04	2602	20221013	27.21	5430	-39.04	20230213	2770	19.49	20230103	5430	-39.04	20230213	2655	24.67	20221013	0.64	N	036690	500	79 억		157989	N	N	0	N	00	N
58	20230822	160419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	-250	5	-6.94	2565470110	740419	20.44	3435	3625	3350	4680	2520	3600	3464.36	0.76	0	37810	3970	3785	3490	3305	3010	3877	3397	80	1080	500	2300	5	1	15904938	533	-9.97	1.11	12	4.66	-336.00	3030.00	5430	20230213	-38.31	2602	20221013	28.75	5430	-38.31	20230213	2770	20.94	20230103	5430	-38.31	20230213	2655	26.18	20221013	0.65	N	036690	500	79 억		121213	N	N	0	N	00	N
59	20230822	150421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3360	-240	5	-6.67	2475620360	713632	19.70	3435	3625	3350	4680	2520	3600	3468.50	0.76	0	33625	3970	3785	3490	3305	3010	3877	3397	80	1080	500	2300	5	1	15904938	534	-10.00	1.11	12	4.49	-336.00	3030.00	5430	20230213	-38.12	2602	20221013	29.13	5430	-38.12	20230213	2770	21.30	20230103	5430	-38.12	20230213	2655	26.55	20221013	0.65	N	036690	500	79 억		121213	N	N	0	N	00	N
60	20230822	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3385	-215	5	-5.97	2346896890	675449	18.65	3435	3625	3370	4680	2520	3600	3474.02	0.76	0	29086	3970	3785	3490	3305	3010	3877	3397	80	1080	500	2300	5	1	15904938	538	-10.07	1.12	12	4.25	-336.00	3030.00	5430	20230213	-37.66	2602	20221013	30.09	5430	-37.66	20230213	2770	22.20	20230103	5430	-37.66	20230213	2655	27.50	20221013	0.65	N	036690	500	79 억		121213	N	N	0	N	00	N
61	20230822	130421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3380	-220	5	-6.11	2306021895	663385	18.32	3435	3625	3370	4680	2520	3600	3475.59	0.76	0	32587	3970	3785	3490	3305	3010	3877	3397	80	1080	500	2300	5	1	15904938	538	-10.06	1.12	12	4.17	-336.00	3030.00	5430	20230213	-37.75	2602	20221013	29.90	5430	-37.75	20230213	2770	22.02	20230103	5430	-37.75	20230213	2655	27.31	20221013	0.65	N	036690	500	79 억		121213	N	N	0	N	00	N
62	20230822	120414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3420	-180	5	-5.00	2091831520	600241	16.57	3435	3625	3400	4680	2520	3600	3484.42	0.76	0	34764	3970	3785	3490	3305	3010	3877	3397	80	1080	500	2300	5	1	15904938	544	-10.18	1.13	12	3.77	-336.00	3030.00	5430	20230213	-37.02	2602	20221013	31.44	5430	-37.02	20230213	2770	23.47	20230103	5430	-37.02	20230213	2655	28.81	20221013	0.65	N	036690	500	79 억		121213	N	N	0	N	00	N
63	20230822	110419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3435	-165	5	-4.58	2024759970	580724	16.03	3435	3625	3400	4680	2520	3600	3486.03	0.76	0	38028	3970	3785	3490	3305	3010	3877	3397	80	1080	500	2300	5	1	15904938	546	-10.22	1.13	12	3.65	-336.00	3030.00	5430	20230213	-36.74	2602	20221013	32.01	5430	-36.74	20230213	2770	24.01	20230103	5430	-36.74	20230213	2655	29.38	20221013	0.65	N	036690	500	79 억		121213	N	N	0	N	00	N
64	20230822	100418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	-125	5	-3.47	1777168165	508483	14.04	3435	3625	3400	4680	2520	3600	3494.43	0.76	0	30124	3970	3785	3490	3305	3010	3877	3397	80	1080	500	2300	5	1	15904938	553	-10.34	1.15	12	3.20	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	0.65	N	036690	500	79 억		121213	N	N	0	N	00	N
65	20230822	090420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3440	-160	5	-4.44	393435860	114313	3.16	3435	3495	3400	4680	2520	3600	3437.55	0.76	0	15510	3970	3785	3490	3305	3010	3877	3397	80	1080	500	2300	5	1	15904938	547	-10.24	1.14	12	0.72	-336.00	3030.00	5430	20230213	-36.65	2602	20221013	32.21	5430	-36.65	20230213	2770	24.19	20230103	5430	-36.65	20230213	2655	29.57	20221013	0.65	N	036690	500	79 억		121213	N	N	0	N	00	N
66	20230821	160419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	385	2	11.98	12413218300	3558843	1959.61	3210	3675	3195	4175	2255	3215	3486.22	1.39	0	-91495	3365	3290	3200	3125	3035	3327	3162	80	960	500	2050	5	1	15904938	573	-10.71	1.19	12	22.38	-336.00	3030.00	5430	20230213	-33.70	2602	20221013	38.36	5430	-33.70	20230213	2770	29.96	20230103	5430	-33.70	20230213	2655	35.59	20221013	0.66	N	036690	500	79 억		221601	N	N	0	N	00	N
67	20230821	150421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	245	2	7.62	8222384310	2389581	1315.78	3210	3560	3195	4175	2255	3215	3440.95	1.39	0	-32770	3365	3290	3200	3125	3035	3327	3162	80	960	500	2050	5	1	15904938	550	-10.30	1.14	12	15.02	-336.00	3030.00	5430	20230213	-36.28	2602	20221013	32.97	5430	-36.28	20230213	2770	24.91	20230103	5430	-36.28	20230213	2655	30.32	20221013	0.66	N	036690	500	79 억		221601	N	N	0	N	00	N
68	20230821	140422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3400	185	2	5.75	7866232275	2285402	1258.41	3210	3560	3195	4175	2255	3215	3441.97	1.39	0	-48023	3365	3290	3200	3125	3035	3327	3162	80	960	500	2050	5	1	15904938	541	-10.12	1.12	12	14.37	-336.00	3030.00	5430	20230213	-37.38	2602	20221013	30.67	5430	-37.38	20230213	2770	22.74	20230103	5430	-37.38	20230213	2655	28.06	20221013	0.66	N	036690	500	79 억		221601	N	N	0	N	00	N
69	20230821	130423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3355	140	2	4.35	4323501175	1263846	695.91	3210	3555	3195	4175	2255	3215	3420.95	1.39	0	-51167	3365	3290	3200	3125	3035	3327	3162	80	960	500	2050	5	1	15904938	534	-9.99	1.11	12	7.95	-336.00	3030.00	5430	20230213	-38.21	2602	20221013	28.94	5430	-38.21	20230213	2770	21.12	20230103	5430	-38.21	20230213	2655	26.37	20221013	0.66	N	036690	500	79 억		221601	N	N	0	N	00	N
70	20230821	120422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	75	2	2.33	512547345	155770	85.77	3210	3345	3195	4175	2255	3215	3290.53	1.39	0	27170	3365	3290	3200	3125	3035	3327	3162	80	960	500	2050	5	1	15904938	523	-9.79	1.09	12	0.98	-336.00	3030.00	5430	20230213	-39.41	2602	20221013	26.44	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2655	23.92	20221013	0.66	N	036690	500	79 억		221601	N	N	0	N	00	N
71	20230821	110421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3315	100	2	3.11	361351330	110185	60.67	3210	3325	3195	4175	2255	3215	3279.64	1.39	0	9204	3365	3290	3200	3125	3035	3327	3162	80	960	500	2050	5	1	15904938	527	-9.87	1.09	12	0.69	-336.00	3030.00	5430	20230213	-38.95	2602	20221013	27.40	5430	-38.95	20230213	2770	19.68	20230103	5430	-38.95	20230213	2655	24.86	20221013	0.66	N	036690	500	79 억		221601	N	N	0	N	00	N
72	20230821	100420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	55	2	1.71	251709675	76863	42.32	3210	3325	3195	4175	2255	3215	3274.97	1.39	0	5552	3365	3290	3200	3125	3035	3327	3162	80	960	500	2050	5	1	15904938	520	-9.73	1.08	12	0.48	-336.00	3030.00	5430	20230213	-39.78	2602	20221013	25.67	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2655	23.16	20221013	0.66	N	036690	500	79 억		221601	N	N	0	N	00	N
73	20230821	090425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	25	2	0.78	30428000	9421	5.19	3210	3260	3195	4175	2255	3215	3230.19	1.39	0	60	3365	3290	3200	3125	3035	3327	3162	80	960	500	2050	5	1	15904938	515	-9.64	1.07	12	0.06	-336.00	3030.00	5430	20230213	-40.33	2602	20221013	24.52	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2655	22.03	20221013	0.66	N	036690	500	79 억		221601	N	N	0	N	00	N
74	20230818	160420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3215	-30	5	-0.92	568292035	179253	73.79	3200	3275	3110	4215	2275	3245	3169.49	1.46	0	-10404	3351	3297	3226	3172	3101	3262	3137	80	970	500	2070	5	1	15904938	511	-9.57	1.06	12	1.13	-336.00	3030.00	5430	20230213	-40.79	2602	20221013	23.56	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2655	21.09	20221013	0.77	N	036690	500	79 억		231562	N	N	0	N	00	N
75	20230818	150415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3215	-30	5	-0.92	523617415	165354	68.07	3200	3275	3110	4215	2275	3245	3165.69	1.46	0	-10889	3351	3297	3226	3172	3101	3262	3137	80	970	500	2070	5	1	15904938	511	-9.57	1.06	12	1.04	-336.00	3030.00	5430	20230213	-40.79	2602	20221013	23.56	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2655	21.09	20221013	0.77	N	036690	500	79 억		231562	N	N	0	N	00	N
76	20230818	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3190	-55	5	-1.69	378057420	120073	49.43	3200	3200	3110	4215	2275	3245	3146.93	1.46	0	-4823	3351	3297	3226	3172	3101	3262	3137	80	970	500	2070	5	1	15904938	507	-9.49	1.05	12	0.75	-336.00	3030.00	5430	20230213	-41.25	2602	20221013	22.60	5430	-41.25	20230213	2770	15.16	20230103	5430	-41.25	20230213	2655	20.15	20221013	0.77	N	036690	500	79 억		231562	N	N	0	N	00	N
77	20230818	130415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	-80	5	-2.47	349574585	111106	45.74	3200	3200	3110	4215	2275	3245	3144.51	1.46	0	-4624	3351	3297	3226	3172	3101	3262	3137	80	970	500	2070	5	1	15904938	503	-9.42	1.04	12	0.70	-336.00	3030.00	5430	20230213	-41.71	2602	20221013	21.64	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2655	19.21	20221013	0.77	N	036690	500	79 억		231562	N	N	0	N	00	N
78	20230818	120426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	-75	5	-2.31	324318400	103083	42.43	3200	3200	3110	4215	2275	3245	3144.24	1.46	0	-7122	3351	3297	3226	3172	3101	3262	3137	80	970	500	2070	5	1	15904938	504	-9.43	1.05	12	0.65	-336.00	3030.00	5430	20230213	-41.62	2602	20221013	21.83	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2655	19.40	20221013	0.77	N	036690	500	79 억		231562	N	N	0	N	00	N
79	20230818	110417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	-90	5	-2.77	267674230	85209	35.08	3200	3200	3110	4215	2275	3245	3138.90	1.46	0	-1822	3351	3297	3226	3172	3101	3262	3137	80	970	500	2070	5	1	15904938	502	-9.39	1.04	12	0.54	-336.00	3030.00	5430	20230213	-41.90	2602	20221013	21.25	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2655	18.83	20221013	0.77	N	036690	500	79 억		231562	N	N	0	N	00	N
80	20230818	100419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	-110	5	-3.39	203053460	64606	26.59	3200	3200	3110	4215	2275	3245	3139.70	1.46	0	-6080	3351	3297	3226	3172	3101	3262	3137	80	970	500	2070	5	1	15904938	499	-9.33	1.03	12	0.41	-336.00	3030.00	5430	20230213	-42.27	2602	20221013	20.48	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2655	18.08	20221013	0.77	N	036690	500	79 억		231562	N	N	0	N	00	N
81	20230818	090420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	-105	5	-3.24	24898055	7793	3.21	3200	3200	3140	4215	2275	3245	3177.70	1.46	0	-1209	3351	3297	3226	3172	3101	3262	3137	80	970	500	2070	5	1	15904938	499	-9.35	1.04	12	0.05	-336.00	3030.00	5430	20230213	-42.17	2602	20221013	20.68	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2655	18.27	20221013	0.77	N	036690	500	79 억		231562	N	N	0	N	00	N
82	20230817	160420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3245	-50	5	-1.52	770870565	240208	81.29	3265	3280	3155	4280	2310	3295	3209.13	1.20	0	38681	3465	3380	3330	3245	3195	3355	3220	80	985	500	2100	5	1	15904938	516	-9.66	1.07	12	1.51	-336.00	3030.00	5430	20230213	-40.24	2602	20221013	24.71	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2655	22.22	20221013	0.76	N	036690	500	79 억		191025	N	N	0	N	00	N
83	20230817	150423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3215	-80	5	-2.43	722829895	225328	76.25	3265	3280	3155	4280	2310	3295	3207.90	1.20	0	37617	3465	3380	3330	3245	3195	3355	3220	80	985	500	2100	5	1	15904938	511	-9.57	1.06	12	1.42	-336.00	3030.00	5430	20230213	-40.79	2602	20221013	23.56	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2655	21.09	20221013	0.76	N	036690	500	79 억		191025	N	N	0	N	00	N
84	20230817	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3245	-50	5	-1.52	685473965	213763	72.34	3265	3280	3155	4280	2310	3295	3206.70	1.20	0	34190	3465	3380	3330	3245	3195	3355	3220	80	985	500	2100	5	1	15904938	516	-9.66	1.07	12	1.34	-336.00	3030.00	5430	20230213	-40.24	2602	20221013	24.71	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2655	22.22	20221013	0.76	N	036690	500	79 억		191025	N	N	0	N	00	N
85	20230817	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3235	-60	5	-1.82	652823055	203671	68.92	3265	3280	3155	4280	2310	3295	3205.28	1.20	0	35734	3465	3380	3330	3245	3195	3355	3220	80	985	500	2100	5	1	15904938	515	-9.63	1.07	12	1.28	-336.00	3030.00	5430	20230213	-40.42	2602	20221013	24.33	5430	-40.42	20230213	2770	16.79	20230103	5430	-40.42	20230213	2655	21.85	20221013	0.76	N	036690	500	79 억		191025	N	N	0	N	00	N
86	20230817	120418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3225	-70	5	-2.12	578456960	180555	61.10	3265	3280	3155	4280	2310	3295	3203.77	1.20	0	29961	3465	3380	3330	3245	3195	3355	3220	80	985	500	2100	5	1	15904938	513	-9.60	1.06	12	1.14	-336.00	3030.00	5430	20230213	-40.61	2602	20221013	23.94	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2655	21.47	20221013	0.76	N	036690	500	79 억		191025	N	N	0	N	00	N
87	20230817	110419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-65	5	-1.97	504800545	157586	53.33	3265	3280	3155	4280	2310	3295	3203.33	1.20	0	20098	3465	3380	3330	3245	3195	3355	3220	80	985	500	2100	5	1	15904938	514	-9.61	1.07	12	0.99	-336.00	3030.00	5430	20230213	-40.52	2602	20221013	24.14	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2655	21.66	20221013	0.76	N	036690	500	79 억		191025	N	N	0	N	00	N
88	20230817	100418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3235	-60	5	-1.82	412348850	128691	43.55	3265	3280	3165	4280	2310	3295	3204.18	1.20	0	12831	3465	3380	3330	3245	3195	3355	3220	80	985	500	2100	5	1	15904938	515	-9.63	1.07	12	0.81	-336.00	3030.00	5430	20230213	-40.42	2602	20221013	24.33	5430	-40.42	20230213	2770	16.79	20230103	5430	-40.42	20230213	2655	21.85	20221013	0.76	N	036690	500	79 억		191025	N	N	0	N	00	N
89	20230817	090417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3265	-30	5	-0.91	23741420	7272	2.46	3265	3280	3255	4280	2310	3295	3264.77	1.20	0	613	3465	3380	3330	3245	3195	3355	3220	80	985	500	2100	5	1	15904938	519	-9.72	1.08	12	0.05	-336.00	3030.00	5430	20230213	-39.87	2602	20221013	25.48	5430	-39.87	20230213	2770	17.87	20230103	5430	-39.87	20230213	2655	22.98	20221013	0.76	N	036690	500	79 억		191025	N	N	0	N	00	N
90	20230816	160418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3295	-125	5	-3.65	965155550	290499	88.23	3415	3415	3280	4445	2395	3420	3322.37	1.01	0	30091	3620	3520	3450	3350	3280	3485	3315	80	1025	500	2180	5	1	15904938	524	-9.81	1.09	12	1.83	-336.00	3030.00	5430	20230213	-39.32	2602	20221013	26.63	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2655	24.11	20221013	0.69	N	036690	500	79 억		160111	N	N	0	N	00	N
91	20230816	150418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	-130	5	-3.80	888605410	267243	81.16	3415	3415	3280	4445	2395	3420	3325.05	1.01	0	25020	3620	3520	3450	3350	3280	3485	3315	80	1025	500	2180	5	1	15904938	523	-9.79	1.09	12	1.68	-336.00	3030.00	5430	20230213	-39.41	2602	20221013	26.44	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2655	23.92	20221013	0.69	N	036690	500	79 억		160111	N	N	0	N	00	N
92	20230816	140417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3295	-125	5	-3.65	851530220	256000	77.75	3415	3415	3280	4445	2395	3420	3326.25	1.01	0	23746	3620	3520	3450	3350	3280	3485	3315	80	1025	500	2180	5	1	15904938	524	-9.81	1.09	12	1.61	-336.00	3030.00	5430	20230213	-39.32	2602	20221013	26.63	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2655	24.11	20221013	0.69	N	036690	500	79 억		160111	N	N	0	N	00	N
93	20230816	130418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3310	-110	5	-3.22	771930300	231797	70.40	3415	3415	3280	4445	2395	3420	3330.16	1.01	0	25380	3620	3520	3450	3350	3280	3485	3315	80	1025	500	2180	5	1	15904938	526	-9.85	1.09	12	1.46	-336.00	3030.00	5430	20230213	-39.04	2602	20221013	27.21	5430	-39.04	20230213	2770	19.49	20230103	5430	-39.04	20230213	2655	24.67	20221013	0.69	N	036690	500	79 억		160111	N	N	0	N	00	N
94	20230816	120423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3315	-105	5	-3.07	676656200	202963	61.64	3415	3415	3295	4445	2395	3420	3333.84	1.01	0	20042	3620	3520	3450	3350	3280	3485	3315	80	1025	500	2180	5	1	15904938	527	-9.87	1.09	12	1.28	-336.00	3030.00	5430	20230213	-38.95	2602	20221013	27.40	5430	-38.95	20230213	2770	19.68	20230103	5430	-38.95	20230213	2655	24.86	20221013	0.69	N	036690	500	79 억		160111	N	N	0	N	00	N
95	20230816	110420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3340	-80	5	-2.34	504908100	151155	45.91	3415	3415	3300	4445	2395	3420	3340.28	1.01	0	7762	3620	3520	3450	3350	3280	3485	3315	80	1025	500	2180	5	1	15904938	531	-9.94	1.10	12	0.95	-336.00	3030.00	5430	20230213	-38.49	2602	20221013	28.36	5430	-38.49	20230213	2770	20.58	20230103	5430	-38.49	20230213	2655	25.80	20221013	0.69	N	036690	500	79 억		160111	N	N	0	N	00	N
96	20230816	100416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	-120	5	-3.51	426586935	127640	38.77	3415	3415	3300	4445	2395	3420	3342.04	1.01	0	5478	3620	3520	3450	3350	3280	3485	3315	80	1025	500	2180	5	1	15904938	525	-9.82	1.09	12	0.80	-336.00	3030.00	5430	20230213	-39.23	2602	20221013	26.83	5430	-39.23	20230213	2770	19.13	20230103	5430	-39.23	20230213	2655	24.29	20221013	0.69	N	036690	500	79 억		160111	N	N	0	N	00	N
97	20230816	090415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3375	-45	5	-1.32	43534415	12840	3.90	3415	3415	3370	4445	2395	3420	3390.28	1.01	0	505	3620	3520	3450	3350	3280	3485	3315	80	1025	500	2180	5	1	15904938	537	-10.04	1.11	12	0.08	-336.00	3030.00	5430	20230213	-37.85	2602	20221013	29.71	5430	-37.85	20230213	2770	21.84	20230103	5430	-37.85	20230213	2655	27.12	20221013	0.69	N	036690	500	79 억		160111	N	N	0	N	00	N
98	20230814	160414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3420	-180	5	-5.00	1125678155	326809	45.30	3500	3550	3380	4680	2520	3600	3444.62	1.17	0	-26315	3743	3671	3548	3476	3353	3707	3512	80	1080	500	2300	5	1	15904938	544	-10.18	1.13	12	2.05	-336.00	3030.00	5430	20230213	-37.02	2602	20221013	31.44	5430	-37.02	20230213	2770	23.47	20230103	5430	-37.02	20230213	2655	28.81	20221013	0.80	N	036690	500	79 억		186428	N	N	0	N	00	N
99	20230814	150412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3415	-185	5	-5.14	1053559050	305700	42.37	3500	3550	3380	4680	2520	3600	3446.38	1.17	0	-32443	3743	3671	3548	3476	3353	3707	3512	80	1080	500	2300	5	1	15904938	543	-10.16	1.13	12	1.92	-336.00	3030.00	5430	20230213	-37.11	2602	20221013	31.25	5430	-37.11	20230213	2770	23.29	20230103	5430	-37.11	20230213	2655	28.63	20221013	0.80	N	036690	500	79 억		186428	N	N	0	N	00	N
100	20230814	140413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3425	-175	5	-4.86	914084430	264908	36.72	3500	3550	3380	4680	2520	3600	3450.57	1.17	0	-29998	3743	3671	3548	3476	3353	3707	3512	80	1080	500	2300	5	1	15904938	545	-10.19	1.13	12	1.67	-336.00	3030.00	5430	20230213	-36.92	2602	20221013	31.63	5430	-36.92	20230213	2770	23.65	20230103	5430	-36.92	20230213	2655	29.00	20221013	0.80	N	036690	500	79 억		186428	N	N	0	N	00	N
101	20230814	130411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3420	-180	5	-5.00	871389755	252472	35.00	3500	3550	3380	4680	2520	3600	3451.43	1.17	0	-28503	3743	3671	3548	3476	3353	3707	3512	80	1080	500	2300	5	1	15904938	544	-10.18	1.13	12	1.59	-336.00	3030.00	5430	20230213	-37.02	2602	20221013	31.44	5430	-37.02	20230213	2770	23.47	20230103	5430	-37.02	20230213	2655	28.81	20221013	0.80	N	036690	500	79 억		186428	N	N	0	N	00	N
102	20230814	120411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3400	-200	5	-5.56	823487010	238430	33.05	3500	3550	3380	4680	2520	3600	3453.79	1.17	0	-28047	3743	3671	3548	3476	3353	3707	3512	80	1080	500	2300	5	1	15904938	541	-10.12	1.12	12	1.50	-336.00	3030.00	5430	20230213	-37.38	2602	20221013	30.67	5430	-37.38	20230213	2770	22.74	20230103	5430	-37.38	20230213	2655	28.06	20221013	0.80	N	036690	500	79 억		186428	N	N	0	N	00	N
103	20230814	110411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3440	-160	5	-4.44	579071135	166670	23.10	3500	3550	3420	4680	2520	3600	3474.36	1.17	0	-31292	3743	3671	3548	3476	3353	3707	3512	80	1080	500	2300	5	1	15904938	547	-10.24	1.14	12	1.05	-336.00	3030.00	5430	20230213	-36.65	2602	20221013	32.21	5430	-36.65	20230213	2770	24.19	20230103	5430	-36.65	20230213	2655	29.57	20221013	0.80	N	036690	500	79 억		186428	N	N	0	N	00	N
104	20230814	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	-125	5	-3.47	373341125	107024	14.83	3500	3550	3455	4680	2520	3600	3488.39	1.17	0	-19021	3743	3671	3548	3476	3353	3707	3512	80	1080	500	2300	5	1	15904938	553	-10.34	1.15	12	0.67	-336.00	3030.00	5430	20230213	-36.00	2602	20221013	33.55	5430	-36.00	20230213	2770	25.45	20230103	5430	-36.00	20230213	2655	30.89	20221013	0.80	N	036690	500	79 억		186428	N	N	0	N	00	N
105	20230814	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	-110	5	-3.06	115864225	33161	4.60	3500	3515	3455	4680	2520	3600	3493.99	1.17	0	-10665	3743	3671	3548	3476	3353	3707	3512	80	1080	500	2300	5	1	15904938	555	-10.39	1.15	12	0.21	-336.00	3030.00	5430	20230213	-35.73	2602	20221013	34.13	5430	-35.73	20230213	2770	25.99	20230103	5430	-35.73	20230213	2655	31.45	20221013	0.80	N	036690	500	79 억		186428	N	N	0	N	00	N
106	20230811	160409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	95	2	2.71	2468021430	699475	69.71	3500	3620	3425	4555	2455	3505	3528.01	1.27	0	-15031	3611	3557	3481	3427	3351	3520	3390	80	1050	500	2240	5	1	15904938	573	-10.71	1.19	12	4.40	-336.00	3030.00	5430	20230213	-33.70	2602	20221013	38.36	5430	-33.70	20230213	2770	29.96	20230103	5430	-33.70	20230213	2655	35.59	20221013	0.75	N	036690	500	79 억		201569	N	N	0	N	00	N
107	20230811	150407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	70	2	2.00	2094193000	595128	59.31	3500	3620	3425	4555	2455	3505	3518.90	1.27	0	-1211	3611	3557	3481	3427	3351	3520	3390	80	1050	500	2240	5	1	15904938	569	-10.64	1.18	12	3.74	-336.00	3030.00	5430	20230213	-34.16	2602	20221013	37.39	5430	-34.16	20230213	2770	29.06	20230103	5430	-34.16	20230213	2655	34.65	20221013	0.75	N	036690	500	79 억		201569	N	N	0	N	00	N
108	20230811	140409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	15	2	0.43	1423679450	407135	40.57	3500	3545	3425	4555	2455	3505	3496.82	1.27	0	9231	3611	3557	3481	3427	3351	3520	3390	80	1050	500	2240	5	1	15904938	560	-10.48	1.16	12	2.56	-336.00	3030.00	5430	20230213	-35.17	2602	20221013	35.28	5430	-35.17	20230213	2770	27.08	20230103	5430	-35.17	20230213	2655	32.58	20221013	0.75	N	036690	500	79 억		201569	N	N	0	N	00	N
109	20230811	130407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	20	2	0.57	1265217500	361977	36.07	3500	3545	3425	4555	2455	3505	3495.30	1.27	0	11159	3611	3557	3481	3427	3351	3520	3390	80	1050	500	2240	5	1	15904938	561	-10.49	1.16	12	2.28	-336.00	3030.00	5430	20230213	-35.08	2602	20221013	35.47	5430	-35.08	20230213	2770	27.26	20230103	5430	-35.08	20230213	2655	32.77	20221013	0.75	N	036690	500	79 억		201569	N	N	0	N	00	N
110	20230811	120406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	20	2	0.57	1122157315	321440	32.03	3500	3545	3425	4555	2455	3505	3491.03	1.27	0	17060	3611	3557	3481	3427	3351	3520	3390	80	1050	500	2240	5	1	15904938	561	-10.49	1.16	12	2.02	-336.00	3030.00	5430	20230213	-35.08	2602	20221013	35.47	5430	-35.08	20230213	2770	27.26	20230103	5430	-35.08	20230213	2655	32.77	20221013	0.75	N	036690	500	79 억		201569	N	N	0	N	00	N
111	20230811	110404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	-15	5	-0.43	890411195	255488	25.46	3500	3520	3425	4555	2455	3505	3485.13	1.27	0	7701	3611	3557	3481	3427	3351	3520	3390	80	1050	500	2240	5	1	15904938	555	-10.39	1.15	12	1.61	-336.00	3030.00	5430	20230213	-35.73	2602	20221013	34.13	5430	-35.73	20230213	2770	25.99	20230103	5430	-35.73	20230213	2655	31.45	20221013	0.75	N	036690	500	79 억		201569	N	N	0	N	00	N
112	20230811	100403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3515	10	2	0.29	566495680	162835	16.23	3500	3515	3425	4555	2455	3505	3478.95	1.27	0	-2778	3611	3557	3481	3427	3351	3520	3390	80	1050	500	2240	5	1	15904938	559	-10.46	1.16	12	1.02	-336.00	3030.00	5430	20230213	-35.27	2602	20221013	35.09	5430	-35.27	20230213	2770	26.90	20230103	5430	-35.27	20230213	2655	32.39	20221013	0.75	N	036690	500	79 억		201569	N	N	0	N	00	N
113	20230811	090408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3440	-65	5	-1.85	158226725	45554	4.54	3500	3505	3430	4555	2455	3505	3473.35	1.27	0	-12088	3611	3557	3481	3427	3351	3520	3390	80	1050	500	2240	5	1	15904938	547	-10.24	1.14	12	0.29	-336.00	3030.00	5430	20230213	-36.65	2602	20221013	32.21	5430	-36.65	20230213	2770	24.19	20230103	5430	-36.65	20230213	2655	29.57	20221013	0.75	N	036690	500	79 억		201569	N	N	0	N	00	N
114	20230810	160404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	-145	5	-3.97	3400976355	983544	8.98	3510	3535	3405	4745	2555	3650	3456.91	0.49	0	112971	4673	4161	3713	3201	2753	4417	3457	80	1095	500	2330	5	1	15904938	557	-10.43	1.16	12	6.18	-336.00	3030.00	5430	20230213	-35.45	2602	20221013	34.70	5430	-35.45	20230213	2770	26.53	20230103	5430	-35.45	20230213	2655	32.02	20221013	0.77	N	036690	500	79 억		77268	N	N	0	N	00	N
115	20230810	150403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3470	-180	5	-4.93	3136472625	907789	8.28	3510	3535	3405	4745	2555	3650	3454.40	0.49	0	119164	4673	4161	3713	3201	2753	4417	3457	80	1095	500	2330	5	1	15904938	552	-10.33	1.15	12	5.71	-336.00	3030.00	5430	20230213	-36.10	2602	20221013	33.36	5430	-36.10	20230213	2770	25.27	20230103	5430	-36.10	20230213	2655	30.70	20221013	0.77	N	036690	500	79 억		77268	N	N	0	N	00	N
116	20230810	140403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	-200	5	-5.48	2915578315	844057	7.70	3510	3535	3405	4745	2555	3650	3453.52	0.49	0	120009	4673	4161	3713	3201	2753	4417	3457	80	1095	500	2330	5	1	15904938	549	-10.27	1.14	12	5.31	-336.00	3030.00	5430	20230213	-36.46	2602	20221013	32.59	5430	-36.46	20230213	2770	24.55	20230103	5430	-36.46	20230213	2655	29.94	20221013	0.77	N	036690	500	79 억		77268	N	N	0	N	00	N
117	20230810	130400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3430	-220	5	-6.03	2775386955	803324	7.33	3510	3535	3405	4745	2555	3650	3454.12	0.49	0	111736	4673	4161	3713	3201	2753	4417	3457	80	1095	500	2330	5	1	15904938	546	-10.21	1.13	12	5.05	-336.00	3030.00	5430	20230213	-36.83	2602	20221013	31.82	5430	-36.83	20230213	2770	23.83	20230103	5430	-36.83	20230213	2655	29.19	20221013	0.77	N	036690	500	79 억		77268	N	N	0	N	00	N
118	20230810	120404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3420	-230	5	-6.30	2626236410	759875	6.93	3510	3535	3405	4745	2555	3650	3455.34	0.49	0	107756	4673	4161	3713	3201	2753	4417	3457	80	1095	500	2330	5	1	15904938	544	-10.18	1.13	12	4.78	-336.00	3030.00	5430	20230213	-37.02	2602	20221013	31.44	5430	-37.02	20230213	2770	23.47	20230103	5430	-37.02	20230213	2655	28.81	20221013	0.77	N	036690	500	79 억		77268	N	N	0	N	00	N
119	20230810	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3445	-205	5	-5.62	2386881105	690087	6.30	3510	3535	3405	4745	2555	3650	3457.94	0.49	0	98271	4673	4161	3713	3201	2753	4417	3457	80	1095	500	2330	5	1	15904938	548	-10.25	1.14	12	4.34	-336.00	3030.00	5430	20230213	-36.56	2602	20221013	32.40	5430	-36.56	20230213	2770	24.37	20230103	5430	-36.56	20230213	2655	29.76	20221013	0.77	N	036690	500	79 억		77268	N	N	0	N	00	N
120	20230810	100405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3440	-210	5	-5.75	1932203615	558354	5.10	3510	3535	3405	4745	2555	3650	3459.47	0.49	0	86608	4673	4161	3713	3201	2753	4417	3457	80	1095	500	2330	5	1	15904938	547	-10.24	1.14	12	3.51	-336.00	3030.00	5430	20230213	-36.65	2602	20221013	32.21	5430	-36.65	20230213	2770	24.19	20230103	5430	-36.65	20230213	2655	29.57	20221013	0.77	N	036690	500	79 억		77268	N	N	0	N	00	N
121	20230810	090407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3430	-220	5	-6.03	676994095	193944	1.77	3510	3535	3430	4745	2555	3650	3488.06	0.49	0	-7804	4673	4161	3713	3201	2753	4417	3457	80	1095	500	2330	5	1	15904938	546	-10.21	1.13	12	1.22	-336.00	3030.00	5430	20230213	-36.83	2602	20221013	31.82	5430	-36.83	20230213	2770	23.83	20230103	5430	-36.83	20230213	2655	29.19	20221013	0.77	N	036690	500	79 억		77268	N	N	0	N	00	N
122	20230809	160403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3650	400	2	12.31	43015768345	10833386	6484.30	3265	4225	3265	4225	2275	3250	3970.77	1.09	0	-82230	3366	3307	3256	3197	3146	3305	3195	80	975	500	2080	5	1	15904938	581	-10.86	1.20	12	68.11	-336.00	3030.00	5430	20230213	-32.78	2602	20221013	40.28	5430	-32.78	20230213	2770	31.77	20230103	5430	-32.78	20230213	2655	37.48	20221013	0.78	N	036690	500	79 억		172787	N	N	0	N	00	N
123	20230809	150359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3775	525	2	16.15	41614977290	10454733	6257.66	3265	4225	3265	4225	2275	3250	3980.49	1.09	0	-99755	3366	3307	3256	3197	3146	3305	3195	80	975	500	2080	5	1	15904938	600	-11.24	1.25	12	65.73	-336.00	3030.00	5430	20230213	-30.48	2602	20221013	45.08	5430	-30.48	20230213	2770	36.28	20230103	5430	-30.48	20230213	2655	42.18	20221013	0.78	N	036690	500	79 억		172787	N	N	0	N	00	N
124	20230809	140359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3885	635	2	19.54	34456832695	8564400	5126.20	3265	4225	3265	4225	2275	3250	4023.26	1.09	0	-111130	3366	3307	3256	3197	3146	3305	3195	80	975	500	2080	5	1	15904938	618	-11.56	1.28	12	53.85	-336.00	3030.00	5430	20230213	-28.45	2602	20221013	49.31	5430	-28.45	20230213	2770	40.25	20230103	5430	-28.45	20230213	2655	46.33	20221013	0.78	N	036690	500	79 억		172787	N	N	0	N	00	N
125	20230809	130407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3965	715	2	22.00	30562686070	7574815	4533.89	3265	4225	3265	4225	2275	3250	4034.78	1.09	0	-84586	3366	3307	3256	3197	3146	3305	3195	80	975	500	2080	5	1	15904938	631	-11.80	1.31	12	47.63	-336.00	3030.00	5430	20230213	-26.98	2602	20221013	52.38	5430	-26.98	20230213	2770	43.14	20230103	5430	-26.98	20230213	2655	49.34	20221013	0.78	N	036690	500	79 억		172787	N	N	0	N	00	N
126	20230809	120405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3855	605	2	18.62	27045020545	6681761	3999.35	3265	4225	3265	4225	2275	3250	4047.59	1.09	0	-66803	3366	3307	3256	3197	3146	3305	3195	80	975	500	2080	5	1	15904938	613	-11.47	1.27	12	42.01	-336.00	3030.00	5430	20230213	-29.01	2602	20221013	48.16	5430	-29.01	20230213	2770	39.17	20230103	5430	-29.01	20230213	2655	45.20	20221013	0.78	N	036690	500	79 억		172787	N	N	0	N	00	N
127	20230809	110403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4095	845	2	26.00	20348417110	4974186	2977.29	3265	4225	3265	4225	2275	3250	4090.80	1.09	0	-13877	3366	3307	3256	3197	3146	3305	3195	80	975	500	2080	5	1	15904938	651	-12.19	1.35	12	31.27	-336.00	3030.00	5430	20230213	-24.59	2602	20221013	57.38	5430	-24.59	20230213	2770	47.83	20230103	5430	-24.59	20230213	2655	54.24	20221013	0.78	N	036690	500	79 억		172787	N	N	0	N	00	N
128	20230809	100358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4225	975	1	30.00	14131368915	3459276	2070.54	3265	4225	3265	4225	2275	3250	4085.07	1.09	0	-16051	3366	3307	3256	3197	3146	3305	3195	80	975	500	2080	5	1	15904938	672	-12.57	1.39	12	21.75	-336.00	3030.00	5430	20230213	-22.19	2602	20221013	62.38	5430	-22.19	20230213	2770	52.53	20230103	5430	-22.19	20230213	2655	59.13	20221013	0.78	N	036690	500	79 억		172787	N	N	0	N	00	N
129	20230809	090359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3340	90	2	2.77	31358900	9501	5.69	3265	3350	3265	4225	2275	3250	3300.59	1.09	0	-365	3366	3307	3256	3197	3146	3305	3195	80	975	500	2080	5	1	15904938	531	-9.94	1.10	12	0.06	-336.00	3030.00	5430	20230213	-38.49	2602	20221013	28.36	5430	-38.49	20230213	2770	20.58	20230103	5430	-38.49	20230213	2655	25.80	20221013	0.78	N	036690	500	79 억		172787	N	N	0	N	00	N
130	20230808	160406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	10	2	0.31	533608100	164305	56.77	3250	3315	3205	4210	2270	3240	3247.63	1.09	0	-3052	3503	3371	3288	3156	3073	3330	3115	80	970	500	2070	5	1	15904938	517	-9.67	1.07	12	1.03	-336.00	3030.00	5430	20230213	-40.15	2602	20221013	24.90	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2655	22.41	20221013	0.78	N	036690	500	79 억		173958	N	N	0	N	00	N
131	20230808	150402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	35	2	1.08	466973495	143874	49.72	3250	3315	3205	4210	2270	3240	3245.71	1.09	0	-2727	3503	3371	3288	3156	3073	3330	3115	80	970	500	2070	5	1	15904938	521	-9.75	1.08	12	0.90	-336.00	3030.00	5430	20230213	-39.69	2602	20221013	25.86	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2655	23.35	20221013	0.78	N	036690	500	79 억		173958	N	N	0	N	00	N
132	20230808	140359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	40	2	1.23	421205250	129878	44.88	3250	3315	3205	4210	2270	3240	3243.08	1.09	0	1987	3503	3371	3288	3156	3073	3330	3115	80	970	500	2070	5	1	15904938	522	-9.76	1.08	12	0.82	-336.00	3030.00	5430	20230213	-39.59	2602	20221013	26.06	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2655	23.54	20221013	0.78	N	036690	500	79 억		173958	N	N	0	N	00	N
133	20230808	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	30	2	0.93	395963095	122180	42.22	3250	3315	3205	4210	2270	3240	3240.82	1.09	0	2662	3503	3371	3288	3156	3073	3330	3115	80	970	500	2070	5	1	15904938	520	-9.73	1.08	12	0.77	-336.00	3030.00	5430	20230213	-39.78	2602	20221013	25.67	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2655	23.16	20221013	0.78	N	036690	500	79 억		173958	N	N	0	N	00	N
134	20230808	120359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	20	2	0.62	318068740	98434	34.01	3250	3280	3205	4210	2270	3240	3231.29	1.09	0	2316	3503	3371	3288	3156	3073	3330	3115	80	970	500	2070	5	1	15904938	519	-9.70	1.08	12	0.62	-336.00	3030.00	5430	20230213	-39.96	2602	20221013	25.29	5430	-39.96	20230213	2770	17.69	20230103	5430	-39.96	20230213	2655	22.79	20221013	0.78	N	036690	500	79 억		173958	N	N	0	N	00	N
135	20230808	110356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3255	15	2	0.46	242050210	75064	25.94	3250	3280	3205	4210	2270	3240	3224.58	1.09	0	12730	3503	3371	3288	3156	3073	3330	3115	80	970	500	2070	5	1	15904938	518	-9.69	1.07	12	0.47	-336.00	3030.00	5430	20230213	-40.06	2602	20221013	25.10	5430	-40.06	20230213	2770	17.51	20230103	5430	-40.06	20230213	2655	22.60	20221013	0.78	N	036690	500	79 억		173958	N	N	0	N	00	N
136	20230808	100401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-10	5	-0.31	154629195	48007	16.59	3250	3260	3205	4210	2270	3240	3220.97	1.09	0	13974	3503	3371	3288	3156	3073	3330	3115	80	970	500	2070	5	1	15904938	514	-9.61	1.07	12	0.30	-336.00	3030.00	5430	20230213	-40.52	2602	20221013	24.14	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2655	21.66	20221013	0.78	N	036690	500	79 억		173958	N	N	0	N	00	N
137	20230808	090401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	0	3	0.00	21313480	6558	2.27	3250	3260	3240	4210	2270	3240	3250.00	1.09	0	-2469	3503	3371	3288	3156	3073	3330	3115	80	970	500	2070	5	1	15904938	515	-9.64	1.07	12	0.04	-336.00	3030.00	5430	20230213	-40.33	2602	20221013	24.52	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2655	22.03	20221013	0.78	N	036690	500	79 억		173958	N	N	0	N	00	N
138	20230807	160359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-135	5	-4.00	938251610	287616	10.07	3420	3420	3205	4385	2365	3375	3262.17	0.82	0	41696	3975	3675	3380	3080	2785	3825	3230	80	1010	500	2160	5	1	15904938	515	-9.64	1.07	12	1.81	-336.00	3030.00	5430	20230213	-40.33	2602	20221013	24.52	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2655	22.03	20221013	0.78	N	036690	500	79 억		130829	N	N	0	N	00	N
139	20230807	150357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	-115	5	-3.41	869659705	266538	9.33	3420	3420	3205	4385	2365	3375	3262.80	0.82	0	36659	3975	3675	3380	3080	2785	3825	3230	80	1010	500	2160	5	1	15904938	519	-9.70	1.08	12	1.68	-336.00	3030.00	5430	20230213	-39.96	2602	20221013	25.29	5430	-39.96	20230213	2770	17.69	20230103	5430	-39.96	20230213	2655	22.79	20221013	0.78	N	036690	500	79 억		130829	N	N	0	N	00	N
140	20230807	140400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	-125	5	-3.70	777822800	238203	8.34	3420	3420	3205	4385	2365	3375	3265.38	0.82	0	22512	3975	3675	3380	3080	2785	3825	3230	80	1010	500	2160	5	1	15904938	517	-9.67	1.07	12	1.50	-336.00	3030.00	5430	20230213	-40.15	2602	20221013	24.90	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2655	22.41	20221013	0.78	N	036690	500	79 억		130829	N	N	0	N	00	N
141	20230807	130357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-105	5	-3.11	736256100	225404	7.89	3420	3420	3205	4385	2365	3375	3266.38	0.82	0	20011	3975	3675	3380	3080	2785	3825	3230	80	1010	500	2160	5	1	15904938	520	-9.73	1.08	12	1.42	-336.00	3030.00	5430	20230213	-39.78	2602	20221013	25.67	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2655	23.16	20221013	0.78	N	036690	500	79 억		130829	N	N	0	N	00	N
142	20230807	120356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	-125	5	-3.70	689978700	211212	7.39	3420	3420	3205	4385	2365	3375	3266.76	0.82	0	15562	3975	3675	3380	3080	2785	3825	3230	80	1010	500	2160	5	1	15904938	517	-9.67	1.07	12	1.33	-336.00	3030.00	5430	20230213	-40.15	2602	20221013	24.90	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2655	22.41	20221013	0.78	N	036690	500	79 억		130829	N	N	0	N	00	N
143	20230807	110353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3265	-110	5	-3.26	640304555	195901	6.86	3420	3420	3205	4385	2365	3375	3268.51	0.82	0	11097	3975	3675	3380	3080	2785	3825	3230	80	1010	500	2160	5	1	15904938	519	-9.72	1.08	12	1.23	-336.00	3030.00	5430	20230213	-39.87	2602	20221013	25.48	5430	-39.87	20230213	2770	17.87	20230103	5430	-39.87	20230213	2655	22.98	20221013	0.78	N	036690	500	79 억		130829	N	N	0	N	00	N
144	20230807	100357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-145	5	-4.30	534223450	163160	5.71	3420	3420	3205	4385	2365	3375	3274.23	0.82	0	6085	3975	3675	3380	3080	2785	3825	3230	80	1010	500	2160	5	1	15904938	514	-9.61	1.07	12	1.03	-336.00	3030.00	5430	20230213	-40.52	2602	20221013	24.14	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2655	21.66	20221013	0.78	N	036690	500	79 억		130829	N	N	0	N	00	N
145	20230807	090357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-105	5	-3.11	224783405	67479	2.36	3420	3420	3245	4385	2365	3375	3331.16	0.82	0	-783	3975	3675	3380	3080	2785	3825	3230	80	1010	500	2160	5	1	15904938	520	-9.73	1.08	12	0.42	-336.00	3030.00	5430	20230213	-39.78	2602	20221013	25.67	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2655	23.16	20221013	0.78	N	036690	500	79 억		130829	N	N	0	N	00	N
146	20230804	160354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3375	315	2	10.29	9533762840	2799809	7747.33	3115	3680	3085	3975	2145	3060	3405.17	1.03	0	-31744	3166	3112	3066	3012	2966	3090	2990	80	915	500	1950	5	1	15904938	537	-10.04	1.11	12	17.60	-336.00	3030.00	5430	20230213	-37.85	2602	20221013	29.71	5430	-37.85	20230213	2770	21.84	20230103	5430	-37.85	20230213	2655	27.12	20221013	0.78	N	036690	500	79 억		164272	N	N	0	N	00	N
147	20230804	150354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3355	295	2	9.64	9261404420	2719046	7523.85	3115	3680	3085	3975	2145	3060	3406.12	1.03	0	-34626	3166	3112	3066	3012	2966	3090	2990	80	915	500	1950	5	1	15904938	534	-9.99	1.11	12	17.10	-336.00	3030.00	5430	20230213	-38.21	2602	20221013	28.94	5430	-38.21	20230213	2770	21.12	20230103	5430	-38.21	20230213	2655	26.37	20221013	0.78	N	036690	500	79 억		164272	N	N	0	N	00	N
148	20230804	140400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3310	250	2	8.17	8912824090	2614070	7233.38	3115	3680	3085	3975	2145	3060	3409.56	1.03	0	-58113	3166	3112	3066	3012	2966	3090	2990	80	915	500	1950	5	1	15904938	526	-9.85	1.09	12	16.44	-336.00	3030.00	5430	20230213	-39.04	2602	20221013	27.21	5430	-39.04	20230213	2770	19.49	20230103	5430	-39.04	20230213	2655	24.67	20221013	0.78	N	036690	500	79 억		164272	N	N	0	N	00	N
149	20230804	130354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	210	2	6.86	8579626320	2513059	6953.87	3115	3680	3085	3975	2145	3060	3414.02	1.03	0	-64715	3166	3112	3066	3012	2966	3090	2990	80	915	500	1950	5	1	15904938	520	-9.73	1.08	12	15.80	-336.00	3030.00	5430	20230213	-39.78	2602	20221013	25.67	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2655	23.16	20221013	0.78	N	036690	500	79 억		164272	N	N	0	N	00	N
150	20230804	120354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3465	405	2	13.24	7402245760	2156097	5966.12	3115	3680	3085	3975	2145	3060	3433.17	1.03	0	-83947	3166	3112	3066	3012	2966	3090	2990	80	915	500	1950	5	1	15904938	551	-10.31	1.14	12	13.56	-336.00	3030.00	5430	20230213	-36.19	2602	20221013	33.17	5430	-36.19	20230213	2770	25.09	20230103	5430	-36.19	20230213	2655	30.51	20221013	0.78	N	036690	500	79 억		164272	N	N	0	N	00	N
151	20230804	110356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	65	2	2.12	30154885	9687	26.80	3115	3155	3085	3975	2145	3060	3112.92	1.03	0	-920	3166	3112	3066	3012	2966	3090	2990	80	915	500	1950	5	1	15904938	497	-9.30	1.03	12	0.06	-336.00	3030.00	5430	20230213	-42.45	2602	20221013	20.10	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2655	17.70	20221013	0.78	N	036690	500	79 억		164272	N	N	0	N	00	N
152	20230804	100351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	55	2	1.80	18158395	5849	16.18	3115	3120	3085	3975	2145	3060	3104.53	1.03	0	-669	3166	3112	3066	3012	2966	3090	2990	80	915	500	1950	5	1	15904938	495	-9.27	1.03	12	0.04	-336.00	3030.00	5430	20230213	-42.63	2602	20221013	19.72	5430	-42.63	20230213	2770	12.45	20230103	5430	-42.63	20230213	2655	17.33	20221013	0.78	N	036690	500	79 억		164272	N	N	0	N	00	N
153	20230804	090352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	40	2	1.31	5586820	1796	4.97	3115	3115	3100	3975	2145	3060	3110.70	1.03	0	-444	3166	3112	3066	3012	2966	3090	2990	80	915	500	1950	5	1	15904938	493	-9.23	1.02	12	0.01	-336.00	3030.00	5430	20230213	-42.91	2602	20221013	19.14	5430	-42.91	20230213	2770	11.91	20230103	5430	-42.91	20230213	2655	16.76	20221013	0.78	N	036690	500	79 억		164272	N	N	0	N	00	N
154	20230803	160352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-60	5	-1.92	110409080	36117	148.41	3075	3120	3020	4055	2185	3120	3056.98	1.00	0	5440	3220	3170	3135	3085	3050	3152	3067	80	935	500	1990	5	1	15904938	487	-9.11	1.01	12	0.23	-336.00	3030.00	5430	20230213	-43.65	2602	20221013	17.60	5430	-43.65	20230213	2770	10.47	20230103	5430	-43.65	20230213	2655	15.25	20221013	0.78	N	036690	500	79 억		158844	N	N	0	N	00	N
155	20230803	150354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-45	5	-1.44	104222660	34099	140.12	3075	3120	3020	4055	2185	3120	3056.47	1.00	0	5588	3220	3170	3135	3085	3050	3152	3067	80	935	500	1990	5	1	15904938	489	-9.15	1.01	12	0.21	-336.00	3030.00	5430	20230213	-43.37	2602	20221013	18.18	5430	-43.37	20230213	2770	11.01	20230103	5430	-43.37	20230213	2655	15.82	20221013	0.78	N	036690	500	79 억		158844	N	N	0	N	00	N
156	20230803	140350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-55	5	-1.76	101244075	33129	136.13	3075	3120	3020	4055	2185	3120	3056.06	1.00	0	5143	3220	3170	3135	3085	3050	3152	3067	80	935	500	1990	5	1	15904938	487	-9.12	1.01	12	0.21	-336.00	3030.00	5430	20230213	-43.55	2602	20221013	17.79	5430	-43.55	20230213	2770	10.65	20230103	5430	-43.55	20230213	2655	15.44	20221013	0.78	N	036690	500	79 억		158844	N	N	0	N	00	N
157	20230803	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-70	5	-2.24	76763930	25155	103.37	3075	3120	3020	4055	2185	3120	3051.64	1.00	0	2779	3220	3170	3135	3085	3050	3152	3067	80	935	500	1990	5	1	15904938	485	-9.08	1.01	12	0.16	-336.00	3030.00	5430	20230213	-43.83	2602	20221013	17.22	5430	-43.83	20230213	2770	10.11	20230103	5430	-43.83	20230213	2655	14.88	20221013	0.78	N	036690	500	79 억		158844	N	N	0	N	00	N
158	20230803	120354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-90	5	-2.88	56244290	18376	75.51	3075	3120	3020	4055	2185	3120	3060.75	1.00	0	-3162	3220	3170	3135	3085	3050	3152	3067	80	935	500	1990	5	1	15904938	482	-9.02	1.00	12	0.12	-336.00	3030.00	5430	20230213	-44.20	2602	20221013	16.45	5430	-44.20	20230213	2770	9.39	20230103	5430	-44.20	20230213	2655	14.12	20221013	0.78	N	036690	500	79 억		158844	N	N	0	N	00	N
159	20230803	110350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3055	-65	5	-2.08	43490760	14178	58.26	3075	3120	3045	4055	2185	3120	3067.48	1.00	0	-2347	3220	3170	3135	3085	3050	3152	3067	80	935	500	1990	5	1	15904938	486	-9.09	1.01	12	0.09	-336.00	3030.00	5430	20230213	-43.74	2602	20221013	17.41	5430	-43.74	20230213	2770	10.29	20230103	5430	-43.74	20230213	2655	15.07	20221013	0.78	N	036690	500	79 억		158844	N	N	0	N	00	N
160	20230803	100350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	-30	5	-0.96	16752430	5435	22.33	3075	3120	3045	4055	2185	3120	3082.32	1.00	0	169	3220	3170	3135	3085	3050	3152	3067	80	935	500	1990	5	1	15904938	491	-9.20	1.02	12	0.03	-336.00	3030.00	5430	20230213	-43.09	2602	20221013	18.75	5430	-43.09	20230213	2770	11.55	20230103	5430	-43.09	20230213	2655	16.38	20221013	0.78	N	036690	500	79 억		158844	N	N	0	N	00	N
161	20230803	090350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3105	-15	5	-0.48	4517950	1468	6.03	3075	3120	3075	4055	2185	3120	3077.62	1.00	0	35	3220	3170	3135	3085	3050	3152	3067	80	935	500	1990	5	1	15904938	494	-9.24	1.02	12	0.01	-336.00	3030.00	5430	20230213	-42.82	2602	20221013	19.33	5430	-42.82	20230213	2770	12.09	20230103	5430	-42.82	20230213	2655	16.95	20221013	0.78	N	036690	500	79 억		158844	N	N	0	N	00	N
162	20230802	160352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	-20	5	-0.64	76528845	24333	60.69	3140	3185	3100	4080	2200	3140	3145.06	0.99	0	1003	3223	3181	3138	3096	3053	3202	3117	80	940	500	2000	5	1	15904938	496	-9.29	1.03	12	0.15	-336.00	3030.00	5430	20230213	-42.54	2602	20221013	19.91	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2655	17.51	20221013	0.78	N	036690	500	79 억		158150	N	N	0	N	00	N
163	20230802	150355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	-25	5	-0.80	71387620	22682	56.57	3140	3185	3105	4080	2200	3140	3147.32	0.99	0	1004	3223	3181	3138	3096	3053	3202	3117	80	940	500	2000	5	1	15904938	495	-9.27	1.03	12	0.14	-336.00	3030.00	5430	20230213	-42.63	2602	20221013	19.72	5430	-42.63	20230213	2770	12.45	20230103	5430	-42.63	20230213	2655	17.33	20221013	0.78	N	036690	500	79 억		158150	N	N	0	N	00	N
164	20230802	140352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	-10	5	-0.32	65228180	20705	51.64	3140	3185	3115	4080	2200	3140	3150.36	0.99	0	1784	3223	3181	3138	3096	3053	3202	3117	80	940	500	2000	5	1	15904938	498	-9.32	1.03	12	0.13	-336.00	3030.00	5430	20230213	-42.36	2602	20221013	20.29	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2655	17.89	20221013	0.78	N	036690	500	79 억		158150	N	N	0	N	00	N
165	20230802	130351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	15	2	0.48	53794560	17066	42.56	3140	3185	3115	4080	2200	3140	3152.15	0.99	0	4591	3223	3181	3138	3096	3053	3202	3117	80	940	500	2000	5	1	15904938	502	-9.39	1.04	12	0.11	-336.00	3030.00	5430	20230213	-41.90	2602	20221013	21.25	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2655	18.83	20221013	0.78	N	036690	500	79 억		158150	N	N	0	N	00	N
166	20230802	120348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	10	2	0.32	51390810	16303	40.66	3140	3185	3115	4080	2200	3140	3152.23	0.99	0	4611	3223	3181	3138	3096	3053	3202	3117	80	940	500	2000	5	1	15904938	501	-9.38	1.04	12	0.10	-336.00	3030.00	5430	20230213	-41.99	2602	20221013	21.06	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2655	18.64	20221013	0.78	N	036690	500	79 억		158150	N	N	0	N	00	N
167	20230802	110346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	35	2	1.11	37569935	11916	29.72	3140	3185	3115	4080	2200	3140	3152.90	0.99	0	5847	3223	3181	3138	3096	3053	3202	3117	80	940	500	2000	5	1	15904938	505	-9.45	1.05	12	0.07	-336.00	3030.00	5430	20230213	-41.53	2602	20221013	22.02	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2655	19.59	20221013	0.78	N	036690	500	79 억		158150	N	N	0	N	00	N
168	20230802	100349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	30	2	0.96	24964215	7947	19.82	3140	3170	3115	4080	2200	3140	3141.34	0.99	0	3174	3223	3181	3138	3096	3053	3202	3117	80	940	500	2000	5	1	15904938	504	-9.43	1.05	12	0.05	-336.00	3030.00	5430	20230213	-41.62	2602	20221013	21.83	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2655	19.40	20221013	0.78	N	036690	500	79 억		158150	N	N	0	N	00	N
169	20230802	090347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	0	3	0.00	1209890	385	0.96	3140	3145	3140	4080	2200	3140	3142.57	0.99	0	-225	3223	3181	3138	3096	3053	3202	3117	80	940	500	2000	5	1	15904938	499	-9.35	1.04	12	0.00	-336.00	3030.00	5430	20230213	-42.17	2602	20221013	20.68	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2655	18.27	20221013	0.78	N	036690	500	79 억		158150	N	N	0	N	00	N
170	20230801	160349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	10	2	0.32	124172015	39611	175.59	3130	3180	3095	4065	2195	3130	3134.78	0.94	0	7933	3170	3150	3115	3095	3060	3160	3105	80	935	500	2000	5	1	15904938	499	-9.35	1.04	12	0.25	-336.00	3030.00	5430	20230213	-42.17	2602	20221013	20.68	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2655	18.27	20221013	0.78	N	036690	500	79 억		150066	N	N	0	N	00	N
171	20230801	150346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	20	2	0.64	113625700	36228	160.59	3130	3180	3095	4065	2195	3130	3136.41	0.94	0	7641	3170	3150	3115	3095	3060	3160	3105	80	935	500	2000	5	1	15904938	501	-9.38	1.04	12	0.23	-336.00	3030.00	5430	20230213	-41.99	2602	20221013	21.06	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2655	18.64	20221013	0.78	N	036690	500	79 억		150066	N	N	0	N	00	N
172	20230801	140354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	0	3	0.00	100155145	31928	141.53	3130	3180	3095	4065	2195	3130	3136.91	0.94	0	6947	3170	3150	3115	3095	3060	3160	3105	80	935	500	2000	5	1	15904938	498	-9.32	1.03	12	0.20	-336.00	3030.00	5430	20230213	-42.36	2602	20221013	20.29	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2655	17.89	20221013	0.78	N	036690	500	79 억		150066	N	N	0	N	00	N
173	20230801	130346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	20	2	0.64	73049275	23232	102.98	3130	3180	3115	4065	2195	3130	3144.34	0.94	0	5890	3170	3150	3115	3095	3060	3160	3105	80	935	500	2000	5	1	15904938	501	-9.38	1.04	12	0.15	-336.00	3030.00	5430	20230213	-41.99	2602	20221013	21.06	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2655	18.64	20221013	0.78	N	036690	500	79 억		150066	N	N	0	N	00	N
174	20230801	120347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	10	2	0.32	71228275	22654	100.42	3130	3180	3115	4065	2195	3130	3144.18	0.94	0	5908	3170	3150	3115	3095	3060	3160	3105	80	935	500	2000	5	1	15904938	499	-9.35	1.04	12	0.14	-336.00	3030.00	5430	20230213	-42.17	2602	20221013	20.68	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2655	18.27	20221013	0.78	N	036690	500	79 억		150066	N	N	0	N	00	N
175	20230801	110345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	40	2	1.28	60433360	19217	85.19	3130	3180	3115	4065	2195	3130	3144.79	0.94	0	5597	3170	3150	3115	3095	3060	3160	3105	80	935	500	2000	5	1	15904938	504	-9.43	1.05	12	0.12	-336.00	3030.00	5430	20230213	-41.62	2602	20221013	21.83	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2655	19.40	20221013	0.78	N	036690	500	79 억		150066	N	N	0	N	00	N
176	20230801	100348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	25	2	0.80	21086595	6727	29.82	3130	3165	3115	4065	2195	3130	3134.62	0.94	0	2462	3170	3150	3115	3095	3060	3160	3105	80	935	500	2000	5	1	15904938	502	-9.39	1.04	12	0.04	-336.00	3030.00	5430	20230213	-41.90	2602	20221013	21.25	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2655	18.83	20221013	0.78	N	036690	500	79 억		150066	N	N	0	N	00	N
177	20230801	090344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	20	2	0.64	8915780	2856	12.66	3130	3150	3115	4065	2195	3130	3121.77	0.94	0	1971	3170	3150	3115	3095	3060	3160	3105	80	935	500	2000	5	1	15904938	501	-9.38	1.04	12	0.02	-336.00	3030.00	5430	20230213	-41.99	2602	20221013	21.06	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2655	18.64	20221013	0.78	N	036690	500	79 억		150066	N	N	0	N	00	N