KissMeData/175140/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	160853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9500	-290	5	-2.96	427981930	45088	95.30	9690	9990	9260	12720	6860	9790	9492.15	0.49	0	-5773	10183	9986	9593	9396	9003	10085	9495	82	2930	500	6850	10	1	16387903	1557	-7.64	3.25	12	0.28	-1244.00	2927.00	14980	20230816	-36.58	4810	20221221	97.51	14980	-36.58	20230816	5250	80.95	20230103	14980	-36.58	20230816	4810	97.51	20221221	0.00	N	175140	500	81 억		80075	N	N	0	N	00	N
3	20230927	150902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9580	-210	5	-2.15	265914200	28184	59.57	9690	9990	9260	12720	6860	9790	9434.93	0.49	0	-2557	10183	9986	9593	9396	9003	10085	9495	82	2930	500	6850	10	1	16387903	1570	-7.70	3.27	12	0.17	-1244.00	2927.00	14980	20230816	-36.05	4810	20221221	99.17	14980	-36.05	20230816	5250	82.48	20230103	14980	-36.05	20230816	4810	99.17	20221221	0.00	N	175140	500	81 억		80075	N	N	0	N	00	N
4	20230927	140903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9500	-290	5	-2.96	179193010	19068	40.30	9690	9990	9260	12720	6860	9790	9397.58	0.49	0	-1146	10183	9986	9593	9396	9003	10085	9495	82	2930	500	6850	10	1	16387903	1557	-7.64	3.25	12	0.12	-1244.00	2927.00	14980	20230816	-36.58	4810	20221221	97.51	14980	-36.58	20230816	5250	80.95	20230103	14980	-36.58	20230816	4810	97.51	20221221	0.00	N	175140	500	81 억		80075	N	N	0	N	00	N
5	20230927	130850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	-470	5	-4.80	147293160	15681	33.14	9690	9990	9260	12720	6860	9790	9393.10	0.49	0	-1538	10183	9986	9593	9396	9003	10085	9495	82	2930	500	6850	10	1	16387903	1527	-7.49	3.18	12	0.10	-1244.00	2927.00	14980	20230816	-37.78	4810	20221221	93.76	14980	-37.78	20230816	5250	77.52	20230103	14980	-37.78	20230816	4810	93.76	20221221	0.00	N	175140	500	81 억		80075	N	N	0	N	00	N
6	20230927	120851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9450	-340	5	-3.47	66737510	7036	14.87	9690	9990	9380	12720	6860	9790	9485.15	0.49	0	-2801	10183	9986	9593	9396	9003	10085	9495	82	2930	500	6850	10	1	16387903	1549	-7.60	3.23	12	0.04	-1244.00	2927.00	14980	20230816	-36.92	4810	20221221	96.47	14980	-36.92	20230816	5250	80.00	20230103	14980	-36.92	20230816	4810	96.47	20221221	0.00	N	175140	500	81 억		80075	N	N	0	N	00	N
7	20230927	110859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9460	-330	5	-3.37	45635400	4799	10.14	9690	9990	9440	12720	6860	9790	9509.36	0.49	0	-1941	10183	9986	9593	9396	9003	10085	9495	82	2930	500	6850	10	1	16387903	1550	-7.60	3.23	12	0.03	-1244.00	2927.00	14980	20230816	-36.85	4810	20221221	96.67	14980	-36.85	20230816	5250	80.19	20230103	14980	-36.85	20230816	4810	96.67	20221221	0.00	N	175140	500	81 억		80075	N	N	0	N	00	N
8	20230927	100852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9590	-200	5	-2.04	21799970	2291	4.84	9690	9990	9440	12720	6860	9790	9515.48	0.49	0	-613	10183	9986	9593	9396	9003	10085	9495	82	2930	500	6850	10	1	16387903	1572	-7.71	3.28	12	0.01	-1244.00	2927.00	14980	20230816	-35.98	4810	20221221	99.38	14980	-35.98	20230816	5250	82.67	20230103	14980	-35.98	20230816	4810	99.38	20221221	0.00	N	175140	500	81 억		80075	N	N	0	N	00	N
9	20230927	090908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9970	180	2	1.84	39440	4	0.01	9690	9990	9690	12720	6860	9790	9860.00	0.49	0	0	10183	9986	9593	9396	9003	10085	9495	82	2930	500	6850	10	1	16387903	1634	-8.01	3.41	12	0.00	-1244.00	2927.00	14980	20230816	-33.44	4810	20221221	107.28	14980	-33.44	20230816	5250	89.90	20230103	14980	-33.44	20230816	4810	107.28	20221221	0.00	N	175140	500	81 억		80075	N	N	0	N	00	N
10	20230926	160850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9790	10	2	0.10	449697420	47313	47.10	9710	9790	9200	12710	6850	9780	9504.73	0.45	0	5599	10300	10040	9670	9410	9040	9855	9225	82	2930	500	6840	10	1	16387903	1604	-7.87	3.34	12	0.29	-1244.00	2927.00	14980	20230816	-34.65	4810	20221221	103.53	14980	-34.65	20230816	5250	86.48	20230103	14980	-34.65	20230816	4810	103.53	20221221	0.01	N	175140	500	81 억		74467	N	N	0	N	00	N
11	20230926	150850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9780	0	3	0.00	408832140	43126	42.93	9710	9790	9200	12710	6850	9780	9479.95	0.45	0	6533	10300	10040	9670	9410	9040	9855	9225	82	2930	500	6840	10	1	16387903	1603	-7.86	3.34	12	0.26	-1244.00	2927.00	14980	20230816	-34.71	4810	20221221	103.33	14980	-34.71	20230816	5250	86.29	20230103	14980	-34.71	20230816	4810	103.33	20221221	0.01	N	175140	500	81 억		74467	N	N	0	N	00	N
12	20230926	140845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9600	-180	5	-1.84	263609930	28080	27.95	9710	9710	9200	12710	6850	9780	9387.82	0.45	0	2509	10300	10040	9670	9410	9040	9855	9225	82	2930	500	6840	10	1	16387903	1573	-7.72	3.28	12	0.17	-1244.00	2927.00	14980	20230816	-35.91	4810	20221221	99.58	14980	-35.91	20230816	5250	82.86	20230103	14980	-35.91	20230816	4810	99.58	20221221	0.01	N	175140	500	81 억		74467	N	N	0	N	00	N
13	20230926	130847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9310	-470	5	-4.81	194487360	20735	20.64	9710	9710	9200	12710	6850	9780	9379.67	0.45	0	-394	10300	10040	9670	9410	9040	9855	9225	82	2930	500	6840	10	1	16387903	1526	-7.48	3.18	12	0.13	-1244.00	2927.00	14980	20230816	-37.85	4810	20221221	93.56	14980	-37.85	20230816	5250	77.33	20230103	14980	-37.85	20230816	4810	93.56	20221221	0.01	N	175140	500	81 억		74467	N	N	0	N	00	N
14	20230926	120854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9380	-400	5	-4.09	181887800	19377	19.29	9710	9710	9200	12710	6850	9780	9386.79	0.45	0	-190	10300	10040	9670	9410	9040	9855	9225	82	2930	500	6840	10	1	16387903	1537	-7.54	3.20	12	0.12	-1244.00	2927.00	14980	20230816	-37.38	4810	20221221	95.01	14980	-37.38	20230816	5250	78.67	20230103	14980	-37.38	20230816	4810	95.01	20221221	0.01	N	175140	500	81 억		74467	N	N	0	N	00	N
15	20230926	110851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9470	-310	5	-3.17	79005980	8353	8.32	9710	9710	9400	12710	6850	9780	9458.40	0.45	0	-12	10300	10040	9670	9410	9040	9855	9225	82	2930	500	6840	10	1	16387903	1552	-7.61	3.24	12	0.05	-1244.00	2927.00	14980	20230816	-36.78	4810	20221221	96.88	14980	-36.78	20230816	5250	80.38	20230103	14980	-36.78	20230816	4810	96.88	20221221	0.01	N	175140	500	81 억		74467	N	N	0	N	00	N
16	20230926	100849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9450	-330	5	-3.37	68458190	7234	7.20	9710	9710	9400	12710	6850	9780	9463.39	0.45	0	112	10300	10040	9670	9410	9040	9855	9225	82	2930	500	6840	10	1	16387903	1549	-7.60	3.23	12	0.04	-1244.00	2927.00	14980	20230816	-36.92	4810	20221221	96.47	14980	-36.92	20230816	5250	80.00	20230103	14980	-36.92	20230816	4810	96.47	20221221	0.01	N	175140	500	81 억		74467	N	N	0	N	00	N
17	20230926	090852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9550	-230	5	-2.35	4455650	463	0.46	9710	9710	9550	12710	6850	9780	9623.43	0.45	0	-376	10300	10040	9670	9410	9040	9855	9225	82	2930	500	6840	10	1	16387903	1565	-7.68	3.26	12	0.00	-1244.00	2927.00	14980	20230816	-36.25	4810	20221221	98.54	14980	-36.25	20230816	5250	81.90	20230103	14980	-36.25	20230816	4810	98.54	20221221	0.01	N	175140	500	81 억		74467	N	N	0	N	00	N
18	20230925	160851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9780	-350	5	-3.46	963262610	100200	180.74	9830	9930	9300	13160	7100	10130	9613.40	0.50	0	-6774	10590	10360	9960	9730	9330	10475	9845	82	3030	500	7090	10	1	16387903	1603	-7.86	3.34	12	0.61	-1244.00	2927.00	14980	20230816	-34.71	4810	20221221	103.33	14980	-34.71	20230816	5250	86.29	20230103	14980	-34.71	20230816	4810	103.33	20221221	0.01	N	175140	500	81 억		81537	N	N	0	N	00	N
19	20230925	150853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9700	-430	5	-4.24	823950960	85828	154.81	9830	9930	9300	13160	7100	10130	9600.03	0.50	0	-4580	10590	10360	9960	9730	9330	10475	9845	82	3030	500	7090	10	1	16387903	1590	-7.80	3.31	12	0.52	-1244.00	2927.00	14980	20230816	-35.25	4810	20221221	101.66	14980	-35.25	20230816	5250	84.76	20230103	14980	-35.25	20230816	4810	101.66	20221221	0.01	N	175140	500	81 억		81537	N	N	0	N	00	N
20	20230925	140839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	-420	5	-4.15	788368040	82159	148.19	9830	9930	9300	13160	7100	10130	9595.64	0.50	0	-4327	10590	10360	9960	9730	9330	10475	9845	82	3030	500	7090	10	1	16387903	1591	-7.81	3.32	12	0.50	-1244.00	2927.00	14980	20230816	-35.18	4810	20221221	101.87	14980	-35.18	20230816	5250	84.95	20230103	14980	-35.18	20230816	4810	101.87	20221221	0.01	N	175140	500	81 억		81537	N	N	0	N	00	N
21	20230925	130843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9670	-460	5	-4.54	611540980	64009	115.46	9830	9930	9300	13160	7100	10130	9553.98	0.50	0	-4626	10590	10360	9960	9730	9330	10475	9845	82	3030	500	7090	10	1	16387903	1585	-7.77	3.30	12	0.39	-1244.00	2927.00	14980	20230816	-35.45	4810	20221221	101.04	14980	-35.45	20230816	5250	84.19	20230103	14980	-35.45	20230816	4810	101.04	20221221	0.01	N	175140	500	81 억		81537	N	N	0	N	00	N
22	20230925	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9580	-550	5	-5.43	358127910	37245	67.18	9830	9930	9470	13160	7100	10130	9615.46	0.50	0	-4016	10590	10360	9960	9730	9330	10475	9845	82	3030	500	7090	10	1	16387903	1570	-7.70	3.27	12	0.23	-1244.00	2927.00	14980	20230816	-36.05	4810	20221221	99.17	14980	-36.05	20230816	5250	82.48	20230103	14980	-36.05	20230816	4810	99.17	20221221	0.01	N	175140	500	81 억		81537	N	N	0	N	00	N
23	20230925	110844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9610	-520	5	-5.13	309320170	32126	57.95	9830	9930	9470	13160	7100	10130	9628.34	0.50	0	-3091	10590	10360	9960	9730	9330	10475	9845	82	3030	500	7090	10	1	16387903	1575	-7.73	3.28	12	0.20	-1244.00	2927.00	14980	20230816	-35.85	4810	20221221	99.79	14980	-35.85	20230816	5250	83.05	20230103	14980	-35.85	20230816	4810	99.79	20221221	0.01	N	175140	500	81 억		81537	N	N	0	N	00	N
24	20230925	100848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9590	-540	5	-5.33	213797740	22123	39.90	9830	9930	9470	13160	7100	10130	9664.05	0.50	0	-2905	10590	10360	9960	9730	9330	10475	9845	82	3030	500	7090	10	1	16387903	1572	-7.71	3.28	12	0.13	-1244.00	2927.00	14980	20230816	-35.98	4810	20221221	99.38	14980	-35.98	20230816	5250	82.67	20230103	14980	-35.98	20230816	4810	99.38	20221221	0.01	N	175140	500	81 억		81537	N	N	0	N	00	N
25	20230925	090843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9830	-300	5	-2.96	19637220	1996	3.60	9830	9860	9830	13160	7100	10130	9838.29	0.50	0	-874	10590	10360	9960	9730	9330	10475	9845	82	3030	500	7090	10	1	16387903	1611	-7.90	3.36	12	0.01	-1244.00	2927.00	14980	20230816	-34.38	4810	20221221	104.37	14980	-34.38	20230816	5250	87.24	20230103	14980	-34.38	20230816	4810	104.37	20221221	0.01	N	175140	500	81 억		81537	N	N	0	N	00	N
26	20230922	160915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10130	-130	5	-1.27	542305810	55440	83.44	10000	10190	9560	13330	7190	10260	9781.85	0.50	0	-1065	11040	10650	10310	9920	9580	10480	9750	82	3070	500	7180	10	1	16387903	1660	-8.14	3.46	12	0.34	-1244.00	2927.00	14980	20230816	-32.38	4810	20221221	110.60	14980	-32.38	20230816	5250	92.95	20230103	14980	-32.38	20230816	4810	110.60	20221221	0.00	N	175140	500	81 억		82593	N	N	0	N	00	N
27	20230922	150909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	-370	5	-3.61	413845120	42588	64.10	10000	10190	9560	13330	7190	10260	9717.41	0.50	0	1419	11040	10650	10310	9920	9580	10480	9750	82	3070	500	7180	10	1	16387903	1621	-7.95	3.38	12	0.26	-1244.00	2927.00	14980	20230816	-33.98	4810	20221221	105.61	14980	-33.98	20230816	5250	88.38	20230103	14980	-33.98	20230816	4810	105.61	20221221	0.00	N	175140	500	81 억		82593	N	N	0	N	00	N
28	20230922	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9850	-410	5	-4.00	232009650	23912	35.99	10000	10190	9560	13330	7190	10260	9702.65	0.50	0	1617	11040	10650	10310	9920	9580	10480	9750	82	3070	500	7180	10	1	16387903	1614	-7.92	3.37	12	0.15	-1244.00	2927.00	14980	20230816	-34.25	4810	20221221	104.78	14980	-34.25	20230816	5250	87.62	20230103	14980	-34.25	20230816	4810	104.78	20221221	0.00	N	175140	500	81 억		82593	N	N	0	N	00	N
29	20230922	130815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	-370	5	-3.61	231999800	23911	35.99	10000	10190	9560	13330	7190	10260	9702.64	0.50	0	1618	11040	10650	10310	9920	9580	10480	9750	82	3070	500	7180	10	1	16387903	1621	-7.95	3.38	12	0.15	-1244.00	2927.00	14980	20230816	-33.98	4810	20221221	105.61	14980	-33.98	20230816	5250	88.38	20230103	14980	-33.98	20230816	4810	105.61	20221221	0.00	N	175140	500	81 억		82593	N	N	0	N	00	N
30	20230922	120813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9820	-440	5	-4.29	220172810	22706	34.17	10000	10190	9560	13330	7190	10260	9696.68	0.50	0	2198	11040	10650	10310	9920	9580	10480	9750	82	3070	500	7180	10	1	16387903	1609	-7.89	3.35	12	0.14	-1244.00	2927.00	14980	20230816	-34.45	4810	20221221	104.16	14980	-34.45	20230816	5250	87.05	20230103	14980	-34.45	20230816	4810	104.16	20221221	0.00	N	175140	500	81 억		82593	N	N	0	N	00	N
31	20230922	110809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9830	-430	5	-4.19	211946080	21867	32.91	10000	10190	9560	13330	7190	10260	9692.51	0.50	0	2623	11040	10650	10310	9920	9580	10480	9750	82	3070	500	7180	10	1	16387903	1611	-7.90	3.36	12	0.13	-1244.00	2927.00	14980	20230816	-34.38	4810	20221221	104.37	14980	-34.38	20230816	5250	87.24	20230103	14980	-34.38	20230816	4810	104.37	20221221	0.00	N	175140	500	81 억		82593	N	N	0	N	00	N
32	20230922	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9600	-660	5	-6.43	118036610	12139	18.27	10000	10190	9600	13330	7190	10260	9723.75	0.50	0	154	11040	10650	10310	9920	9580	10480	9750	82	3070	500	7180	10	1	16387903	1573	-7.72	3.28	12	0.07	-1244.00	2927.00	14980	20230816	-35.91	4810	20221221	99.58	14980	-35.91	20230816	5250	82.86	20230103	14980	-35.91	20230816	4810	99.58	20221221	0.00	N	175140	500	81 억		82593	N	N	0	N	00	N
33	20230922	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9750	-510	5	-4.97	13781390	1394	2.10	10000	10190	9650	13330	7190	10260	9886.22	0.50	0	12	11040	10650	10310	9920	9580	10480	9750	82	3070	500	7180	10	1	16387903	1598	-7.84	3.33	12	0.01	-1244.00	2927.00	14980	20230816	-34.91	4810	20221221	102.70	14980	-34.91	20230816	5250	85.71	20230103	14980	-34.91	20230816	4810	102.70	20221221	0.00	N	175140	500	81 억		82593	N	N	0	N	00	N
34	20230921	160812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10260	-380	5	-3.57	675716660	66441	77.19	10700	10700	9970	13830	7450	10640	10170.18	0.63	0	-20517	11346	10992	10776	10422	10206	10885	10315	82	3190	500	7440	10	1	16387903	1681	-8.25	3.51	12	0.41	-1244.00	2927.00	14980	20230816	-31.51	4810	20221221	113.31	14980	-31.51	20230816	5250	95.43	20230103	14980	-31.51	20230816	4810	113.31	20221221	0.00	N	175140	500	81 억		103110	N	N	0	N	00	N
35	20230921	150800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9990	-650	5	-6.11	576296950	56691	65.86	10700	10700	9970	13830	7450	10640	10165.58	0.63	0	-17520	11346	10992	10776	10422	10206	10885	10315	82	3190	500	7440	10	1	16387903	1637	-8.03	3.41	12	0.35	-1244.00	2927.00	14980	20230816	-33.31	4810	20221221	107.69	14980	-33.31	20230816	5250	90.29	20230103	14980	-33.31	20230816	4810	107.69	20221221	0.00	N	175140	500	81 억		103110	N	N	0	N	00	N
36	20230921	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10010	-630	5	-5.92	478299480	46911	54.50	10700	10700	10000	13830	7450	10640	10195.89	0.63	0	-14764	11346	10992	10776	10422	10206	10885	10315	82	3190	500	7440	10	1	16387903	1640	-8.05	3.42	12	0.29	-1244.00	2927.00	14980	20230816	-33.18	4810	20221221	108.11	14980	-33.18	20230816	5250	90.67	20230103	14980	-33.18	20230816	4810	108.11	20221221	0.00	N	175140	500	81 억		103110	N	N	0	N	00	N
37	20230921	130800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10110	-530	5	-4.98	372052070	36306	42.18	10700	10700	10030	13830	7450	10640	10247.67	0.63	0	-14669	11346	10992	10776	10422	10206	10885	10315	82	3190	500	7440	10	1	16387903	1657	-8.13	3.45	12	0.22	-1244.00	2927.00	14980	20230816	-32.51	4810	20221221	110.19	14980	-32.51	20230816	5250	92.57	20230103	14980	-32.51	20230816	4810	110.19	20221221	0.00	N	175140	500	81 억		103110	N	N	0	N	00	N
38	20230921	120754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	-440	5	-4.14	308514210	29995	34.85	10700	10700	10090	13830	7450	10640	10285.52	0.63	0	-14532	11346	10992	10776	10422	10206	10885	10315	82	3190	500	7440	10	1	16387903	1672	-8.20	3.48	12	0.18	-1244.00	2927.00	14980	20230816	-31.91	4810	20221221	112.06	14980	-31.91	20230816	5250	94.29	20230103	14980	-31.91	20230816	4810	112.06	20221221	0.00	N	175140	500	81 억		103110	N	N	0	N	00	N
39	20230921	110813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10130	-510	5	-4.79	177497320	17148	19.92	10700	10700	10130	13830	7450	10640	10350.91	0.63	0	-7743	11346	10992	10776	10422	10206	10885	10315	82	3190	500	7440	10	1	16387903	1660	-8.14	3.46	12	0.10	-1244.00	2927.00	14980	20230816	-32.38	4810	20221221	110.60	14980	-32.38	20230816	5250	92.95	20230103	14980	-32.38	20230816	4810	110.60	20221221	0.00	N	175140	500	81 억		103110	N	N	0	N	00	N
40	20230921	100757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-340	5	-3.20	143454250	13816	16.05	10700	10700	10130	13830	7450	10640	10383.20	0.63	0	-6247	11346	10992	10776	10422	10206	10885	10315	82	3190	500	7440	10	1	16387903	1688	-8.28	3.52	12	0.08	-1244.00	2927.00	14980	20230816	-31.24	4810	20221221	114.14	14980	-31.24	20230816	5250	96.19	20230103	14980	-31.24	20230816	4810	114.14	20221221	0.00	N	175140	500	81 억		103110	N	N	0	N	00	N
41	20230921	090802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10550	-90	5	-0.85	16974950	1614	1.88	10700	10700	10450	13830	7450	10640	10517.32	0.63	0	-1396	11346	10992	10776	10422	10206	10885	10315	82	3190	500	7440	10	1	16387903	1729	-8.48	3.60	12	0.01	-1244.00	2927.00	14980	20230816	-29.57	4810	20221221	119.33	14980	-29.57	20230816	5250	100.95	20230103	14980	-29.57	20230816	4810	119.33	20221221	0.00	N	175140	500	81 억		103110	N	N	0	N	00	N
42	20230920	160806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10640	-160	5	-1.48	927838610	85977	125.86	10850	11130	10560	14040	7560	10800	10791.71	0.54	0	14664	11253	11026	10743	10516	10233	11140	10630	82	3240	500	7560	10	1	16387903	1744	-8.55	3.64	12	0.52	-1244.00	2927.00	14980	20230816	-28.97	4810	20221221	121.21	14980	-28.97	20230816	5250	102.67	20230103	14980	-28.97	20230816	4810	121.21	20221221	0.00	N	175140	500	81 억		88692	N	N	0	N	00	N
43	20230920	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10600	-200	5	-1.85	901132780	83460	122.17	10850	11130	10560	14040	7560	10800	10797.18	0.54	0	14836	11253	11026	10743	10516	10233	11140	10630	82	3240	500	7560	10	1	16387903	1737	-8.52	3.62	12	0.51	-1244.00	2927.00	14980	20230816	-29.24	4810	20221221	120.37	14980	-29.24	20230816	5250	101.90	20230103	14980	-29.24	20230816	4810	120.37	20221221	0.00	N	175140	500	81 억		88692	N	N	0	N	00	N
44	20230920	140756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10670	-130	5	-1.20	744399720	68669	100.52	10850	11130	10640	14040	7560	10800	10840.40	0.54	0	14130	11253	11026	10743	10516	10233	11140	10630	82	3240	500	7560	10	1	16387903	1749	-8.58	3.65	12	0.42	-1244.00	2927.00	14980	20230816	-28.77	4810	20221221	121.83	14980	-28.77	20230816	5250	103.24	20230103	14980	-28.77	20230816	4810	121.83	20221221	0.00	N	175140	500	81 억		88692	N	N	0	N	00	N
45	20230920	130751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10910	110	2	1.02	656190880	60431	88.46	10850	11130	10680	14040	7560	10800	10858.51	0.54	0	13423	11253	11026	10743	10516	10233	11140	10630	82	3240	500	7560	10	1	16387903	1788	-8.77	3.73	12	0.37	-1244.00	2927.00	14980	20230816	-27.17	4810	20221221	126.82	14980	-27.17	20230816	5250	107.81	20230103	14980	-27.17	20230816	4810	126.82	20221221	0.00	N	175140	500	81 억		88692	N	N	0	N	00	N
46	20230920	120750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10900	100	2	0.93	608202260	56028	82.02	10850	11130	10680	14040	7560	10800	10855.33	0.54	0	12511	11253	11026	10743	10516	10233	11140	10630	82	3240	500	7560	10	1	16387903	1786	-8.76	3.72	12	0.34	-1244.00	2927.00	14980	20230816	-27.24	4810	20221221	126.61	14980	-27.24	20230816	5250	107.62	20230103	14980	-27.24	20230816	4810	126.61	20221221	0.00	N	175140	500	81 억		88692	N	N	0	N	00	N
47	20230920	110759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	-20	5	-0.19	477915330	44043	64.47	10850	11130	10680	14040	7560	10800	10851.11	0.54	0	5179	11253	11026	10743	10516	10233	11140	10630	82	3240	500	7560	10	1	16387903	1767	-8.67	3.68	12	0.27	-1244.00	2927.00	14980	20230816	-28.04	4810	20221221	124.12	14980	-28.04	20230816	5250	105.33	20230103	14980	-28.04	20230816	4810	124.12	20221221	0.00	N	175140	500	81 억		88692	N	N	0	N	00	N
48	20230920	100742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	-80	5	-0.74	237549290	21722	31.80	10850	11130	10720	14040	7560	10800	10935.88	0.54	0	3594	11253	11026	10743	10516	10233	11140	10630	82	3240	500	7560	10	1	16387903	1757	-8.62	3.66	12	0.13	-1244.00	2927.00	14980	20230816	-28.44	4810	20221221	122.87	14980	-28.44	20230816	5250	104.19	20230103	14980	-28.44	20230816	4810	122.87	20221221	0.00	N	175140	500	81 억		88692	N	N	0	N	00	N
49	20230920	090752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	30	2	0.28	7150000	660	0.97	10850	10850	10830	14040	7560	10800	10833.33	0.54	0	-551	11253	11026	10743	10516	10233	11140	10630	82	3240	500	7560	10	1	16387903	1775	-8.71	3.70	12	0.00	-1244.00	2927.00	14980	20230816	-27.70	4810	20221221	125.16	14980	-27.70	20230816	5250	106.29	20230103	14980	-27.70	20230816	4810	125.16	20221221	0.00	N	175140	500	81 억		88692	N	N	0	N	00	N
50	20230919	160748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10800	50	2	0.47	726258830	68249	59.52	10610	10970	10460	13970	7530	10750	10641.31	0.47	0	11681	11143	10946	10603	10406	10063	11045	10505	82	3220	500	7520	10	1	16387903	1770	-8.68	3.69	12	0.42	-1244.00	2927.00	14980	20230816	-27.90	4810	20221221	124.53	14980	-27.90	20230816	5250	105.71	20230103	14980	-27.90	20230816	4810	124.53	20221221	0.00	N	175140	500	81 억		76832	N	N	0	N	00	N
51	20230919	150751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	-60	5	-0.56	657594060	61844	53.94	10610	10970	10460	13970	7530	10750	10633.11	0.47	0	10268	11143	10946	10603	10406	10063	11045	10505	82	3220	500	7520	10	1	16387903	1752	-8.59	3.65	12	0.38	-1244.00	2927.00	14980	20230816	-28.64	4810	20221221	122.25	14980	-28.64	20230816	5250	103.62	20230103	14980	-28.64	20230816	4810	122.25	20221221	0.00	N	175140	500	81 억		76832	N	N	0	N	00	N
52	20230919	140748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10620	-130	5	-1.21	498612430	46871	40.88	10610	10970	10460	13970	7530	10750	10637.97	0.47	0	3971	11143	10946	10603	10406	10063	11045	10505	82	3220	500	7520	10	1	16387903	1740	-8.54	3.63	12	0.29	-1244.00	2927.00	14980	20230816	-29.11	4810	20221221	120.79	14980	-29.11	20230816	5250	102.29	20230103	14980	-29.11	20230816	4810	120.79	20221221	0.00	N	175140	500	81 억		76832	N	N	0	N	00	N
53	20230919	130735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-40	5	-0.37	430941920	40542	35.36	10610	10970	10460	13970	7530	10750	10629.52	0.47	0	3781	11143	10946	10603	10406	10063	11045	10505	82	3220	500	7520	10	1	16387903	1755	-8.61	3.66	12	0.25	-1244.00	2927.00	14980	20230816	-28.50	4810	20221221	122.66	14980	-28.50	20230816	5250	104.00	20230103	14980	-28.50	20230816	4810	122.66	20221221	0.00	N	175140	500	81 억		76832	N	N	0	N	00	N
54	20230919	120752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	-30	5	-0.28	429164630	40376	35.21	10610	10970	10460	13970	7530	10750	10629.20	0.47	0	3845	11143	10946	10603	10406	10063	11045	10505	82	3220	500	7520	10	1	16387903	1757	-8.62	3.66	12	0.25	-1244.00	2927.00	14980	20230816	-28.44	4810	20221221	122.87	14980	-28.44	20230816	5250	104.19	20230103	14980	-28.44	20230816	4810	122.87	20221221	0.00	N	175140	500	81 억		76832	N	N	0	N	00	N
55	20230919	110755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10530	-220	5	-2.05	259325290	24453	21.33	10610	10970	10490	13970	7530	10750	10605.05	0.47	0	-2133	11143	10946	10603	10406	10063	11045	10505	82	3220	500	7520	10	1	16387903	1726	-8.46	3.60	12	0.15	-1244.00	2927.00	14980	20230816	-29.71	4810	20221221	118.92	14980	-29.71	20230816	5250	100.57	20230103	14980	-29.71	20230816	4810	118.92	20221221	0.00	N	175140	500	81 억		76832	N	N	0	N	00	N
56	20230919	100748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10740	-10	5	-0.09	112862100	10564	9.21	10610	10970	10540	13970	7530	10750	10683.65	0.47	0	-3131	11143	10946	10603	10406	10063	11045	10505	82	3220	500	7520	10	1	16387903	1760	-8.63	3.67	12	0.06	-1244.00	2927.00	14980	20230816	-28.30	4810	20221221	123.28	14980	-28.30	20230816	5250	104.57	20230103	14980	-28.30	20230816	4810	123.28	20221221	0.00	N	175140	500	81 억		76832	N	N	0	N	00	N
57	20230919	090745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10770	20	2	0.19	14375380	1344	1.17	10610	10970	10610	13970	7530	10750	10695.97	0.47	0	-590	11143	10946	10603	10406	10063	11045	10505	82	3220	500	7520	10	1	16387903	1765	-8.66	3.68	12	0.01	-1244.00	2927.00	14980	20230816	-28.10	4810	20221221	123.91	14980	-28.10	20230816	5250	105.14	20230103	14980	-28.10	20230816	4810	123.91	20221221	0.00	N	175140	500	81 억		76832	N	N	0	N	00	N
58	20230918	160748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10750	40	2	0.37	1207052780	114648	188.78	10710	10800	10260	13920	7500	10710	10528.34	0.49	0	-3340	11336	11022	10786	10472	10236	10905	10355	82	3210	500	7490	10	1	16387903	1762	-8.64	3.67	12	0.70	-1244.00	2927.00	14980	20230816	-28.24	4810	20221221	123.49	14980	-28.24	20230816	5250	104.76	20230103	14980	-28.24	20230816	4810	123.49	20221221	0.00	N	175140	500	81 억		80172	N	N	0	N	00	N
59	20230918	150747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10730	20	2	0.19	1108617330	105480	173.69	10710	10800	10260	13920	7500	10710	10510.21	0.49	0	-4809	11336	11022	10786	10472	10236	10905	10355	82	3210	500	7490	10	1	16387903	1758	-8.63	3.67	12	0.64	-1244.00	2927.00	14980	20230816	-28.37	4810	20221221	123.08	14980	-28.37	20230816	5250	104.38	20230103	14980	-28.37	20230816	4810	123.08	20221221	0.00	N	175140	500	81 억		80172	N	N	0	N	00	N
60	20230918	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10590	-120	5	-1.12	831505280	79174	130.37	10710	10800	10260	13920	7500	10710	10502.25	0.49	0	-6070	11336	11022	10786	10472	10236	10905	10355	82	3210	500	7490	10	1	16387903	1735	-8.51	3.62	12	0.48	-1244.00	2927.00	14980	20230816	-29.31	4810	20221221	120.17	14980	-29.31	20230816	5250	101.71	20230103	14980	-29.31	20230816	4810	120.17	20221221	0.00	N	175140	500	81 억		80172	N	N	0	N	00	N
61	20230918	130746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10410	-300	5	-2.80	629896410	59815	98.49	10710	10800	10330	13920	7500	10710	10530.74	0.49	0	-3169	11336	11022	10786	10472	10236	10905	10355	82	3210	500	7490	10	1	16387903	1706	-8.37	3.56	12	0.36	-1244.00	2927.00	14980	20230816	-30.51	4810	20221221	116.42	14980	-30.51	20230816	5250	98.29	20230103	14980	-30.51	20230816	4810	116.42	20221221	0.00	N	175140	500	81 억		80172	N	N	0	N	00	N
62	20230918	120751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10410	-300	5	-2.80	568950400	53934	88.81	10710	10800	10380	13920	7500	10710	10549.01	0.49	0	2151	11336	11022	10786	10472	10236	10905	10355	82	3210	500	7490	10	1	16387903	1706	-8.37	3.56	12	0.33	-1244.00	2927.00	14980	20230816	-30.51	4810	20221221	116.42	14980	-30.51	20230816	5250	98.29	20230103	14980	-30.51	20230816	4810	116.42	20221221	0.00	N	175140	500	81 억		80172	N	N	0	N	00	N
63	20230918	110739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10590	-120	5	-1.12	434422560	41070	67.63	10710	10800	10500	13920	7500	10710	10577.61	0.49	0	2357	11336	11022	10786	10472	10236	10905	10355	82	3210	500	7490	10	1	16387903	1735	-8.51	3.62	12	0.25	-1244.00	2927.00	14980	20230816	-29.31	4810	20221221	120.17	14980	-29.31	20230816	5250	101.71	20230103	14980	-29.31	20230816	4810	120.17	20221221	0.00	N	175140	500	81 억		80172	N	N	0	N	00	N
64	20230918	100734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	0	3	0.00	301802800	28480	46.90	10710	10800	10500	13920	7500	10710	10597.01	0.49	0	2053	11336	11022	10786	10472	10236	10905	10355	82	3210	500	7490	10	1	16387903	1755	-8.61	3.66	12	0.17	-1244.00	2927.00	14980	20230816	-28.50	4810	20221221	122.66	14980	-28.50	20230816	5250	104.00	20230103	14980	-28.50	20230816	4810	122.66	20221221	0.00	N	175140	500	81 억		80172	N	N	0	N	00	N
65	20230918	090737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10500	-210	5	-1.96	52145430	4941	8.14	10710	10800	10500	13920	7500	10710	10553.62	0.49	0	-1	11336	11022	10786	10472	10236	10905	10355	82	3210	500	7490	10	1	16387903	1721	-8.44	3.59	12	0.03	-1244.00	2927.00	14980	20230816	-29.91	4810	20221221	118.30	14980	-29.91	20230816	5250	100.00	20230103	14980	-29.91	20230816	4810	118.30	20221221	0.00	N	175140	500	81 억		80172	N	N	0	N	00	N
66	20230915	160743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-120	5	-1.11	655218840	60729	40.77	10820	11100	10550	14070	7590	10830	10789.22	0.59	0	-16975	11583	11206	11003	10626	10423	11105	10525	82	3240	500	7580	10	1	16387903	1755	-8.61	3.66	12	0.37	-1244.00	2927.00	14980	20230816	-28.50	4810	20221221	122.66	14980	-28.50	20230816	5250	104.00	20230103	14980	-28.50	20230816	4810	122.66	20221221	0.00	N	175140	500	81 억		96442	N	N	0	N	00	N
67	20230915	150743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	-10	5	-0.09	625823060	57985	38.93	10820	11100	10550	14070	7590	10830	10792.84	0.59	0	-16991	11583	11206	11003	10626	10423	11105	10525	82	3240	500	7580	10	1	16387903	1773	-8.70	3.70	12	0.35	-1244.00	2927.00	14980	20230816	-27.77	4810	20221221	124.95	14980	-27.77	20230816	5250	106.10	20230103	14980	-27.77	20230816	4810	124.95	20221221	0.00	N	175140	500	81 억		96442	N	N	0	N	00	N
68	20230915	140743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10680	-150	5	-1.39	529149240	48974	32.88	10820	11100	10550	14070	7590	10830	10804.70	0.59	0	-17357	11583	11206	11003	10626	10423	11105	10525	82	3240	500	7580	10	1	16387903	1750	-8.59	3.65	12	0.30	-1244.00	2927.00	14980	20230816	-28.70	4810	20221221	122.04	14980	-28.70	20230816	5250	103.43	20230103	14980	-28.70	20230816	4810	122.04	20221221	0.00	N	175140	500	81 억		96442	N	N	0	N	00	N
69	20230915	130737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	-180	5	-1.66	379332410	34885	23.42	10820	11100	10650	14070	7590	10830	10873.80	0.59	0	-15907	11583	11206	11003	10626	10423	11105	10525	82	3240	500	7580	10	1	16387903	1745	-8.56	3.64	12	0.21	-1244.00	2927.00	14980	20230816	-28.91	4810	20221221	121.41	14980	-28.91	20230816	5250	102.86	20230103	14980	-28.91	20230816	4810	121.41	20221221	0.00	N	175140	500	81 억		96442	N	N	0	N	00	N
70	20230915	120744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-120	5	-1.11	316505460	29020	19.48	10820	11100	10710	14070	7590	10830	10906.46	0.59	0	-12847	11583	11206	11003	10626	10423	11105	10525	82	3240	500	7580	10	1	16387903	1755	-8.61	3.66	12	0.18	-1244.00	2927.00	14980	20230816	-28.50	4810	20221221	122.66	14980	-28.50	20230816	5250	104.00	20230103	14980	-28.50	20230816	4810	122.66	20221221	0.00	N	175140	500	81 억		96442	N	N	0	N	00	N
71	20230915	110750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10960	130	2	1.20	212846730	19409	13.03	10820	11100	10770	14070	7590	10830	10966.39	0.59	0	-10558	11583	11206	11003	10626	10423	11105	10525	82	3240	500	7580	10	1	16387903	1796	-8.81	3.74	12	0.12	-1244.00	2927.00	14980	20230816	-26.84	4810	20221221	127.86	14980	-26.84	20230816	5250	108.76	20230103	14980	-26.84	20230816	4810	127.86	20221221	0.00	N	175140	500	81 억		96442	N	N	0	N	00	N
72	20230915	100747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11020	190	2	1.75	109925840	10069	6.76	10820	11100	10770	14070	7590	10830	10917.25	0.59	0	-3625	11583	11206	11003	10626	10423	11105	10525	82	3240	500	7580	10	1	16387903	1806	-8.86	3.76	12	0.06	-1244.00	2927.00	14980	20230816	-26.44	4810	20221221	129.11	14980	-26.44	20230816	5250	109.90	20230103	14980	-26.44	20230816	4810	129.11	20221221	0.00	N	175140	500	81 억		96442	N	N	0	N	00	N
73	20230915	090737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	0	3	0.00	11363420	1050	0.70	10820	10850	10820	14070	7590	10830	10822.30	0.59	0	-828	11583	11206	11003	10626	10423	11105	10525	82	3240	500	7580	10	1	16387903	1775	-8.71	3.70	12	0.01	-1244.00	2927.00	14980	20230816	-27.70	4810	20221221	125.16	14980	-27.70	20230816	5250	106.29	20230103	14980	-27.70	20230816	4810	125.16	20221221	0.00	N	175140	500	81 억		96442	N	N	0	N	00	N
74	20230914	160746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	0	3	0.00	1650449660	148960	253.00	11290	11380	10800	14070	7590	10830	11079.82	0.43	0	26501	11276	11052	10756	10532	10236	11165	10645	82	3240	500	7580	10	1	16387903	1775	-8.71	3.70	12	0.91	-1244.00	2927.00	14980	20230816	-27.70	4810	20221221	125.16	14980	-27.70	20230816	5250	106.29	20230103	14980	-27.70	20230816	4810	125.16	20221221	0.00	N	175140	500	81 억		69941	N	N	0	N	00	N
75	20230914	150725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10930	100	2	0.92	1600959850	144440	245.32	11290	11380	10800	14070	7590	10830	11083.91	0.43	0	26837	11276	11052	10756	10532	10236	11165	10645	82	3240	500	7580	10	1	16387903	1791	-8.79	3.73	12	0.88	-1244.00	2927.00	14980	20230816	-27.04	4810	20221221	127.23	14980	-27.04	20230816	5250	108.19	20230103	14980	-27.04	20230816	4810	127.23	20221221	0.00	N	175140	500	81 억		69941	N	N	0	N	00	N
76	20230914	140737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10920	90	2	0.83	1236080390	111183	188.84	11290	11380	10800	14070	7590	10830	11117.53	0.43	0	24928	11276	11052	10756	10532	10236	11165	10645	82	3240	500	7580	10	1	16387903	1790	-8.78	3.73	12	0.68	-1244.00	2927.00	14980	20230816	-27.10	4810	20221221	127.03	14980	-27.10	20230816	5250	108.00	20230103	14980	-27.10	20230816	4810	127.03	20221221	0.00	N	175140	500	81 억		69941	N	N	0	N	00	N
77	20230914	130724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11250	420	2	3.88	1061309750	95449	162.11	11290	11380	10800	14070	7590	10830	11119.13	0.43	0	23835	11276	11052	10756	10532	10236	11165	10645	82	3240	500	7580	10	1	16387903	1844	-9.04	3.84	12	0.58	-1244.00	2927.00	14980	20230816	-24.90	4810	20221221	133.89	14980	-24.90	20230816	5250	114.29	20230103	14980	-24.90	20230816	4810	133.89	20221221	0.00	N	175140	500	81 억		69941	N	N	0	N	00	N
78	20230914	120733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11250	420	2	3.88	983005980	88501	150.31	11290	11380	10800	14070	7590	10830	11107.29	0.43	0	21982	11276	11052	10756	10532	10236	11165	10645	82	3240	500	7580	10	1	16387903	1844	-9.04	3.84	12	0.54	-1244.00	2927.00	14980	20230816	-24.90	4810	20221221	133.89	14980	-24.90	20230816	5250	114.29	20230103	14980	-24.90	20230816	4810	133.89	20221221	0.00	N	175140	500	81 억		69941	N	N	0	N	00	N
79	20230914	110727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11120	290	2	2.68	897293990	80819	137.27	11290	11380	10800	14070	7590	10830	11102.51	0.43	0	15896	11276	11052	10756	10532	10236	11165	10645	82	3240	500	7580	10	1	16387903	1822	-8.94	3.80	12	0.49	-1244.00	2927.00	14980	20230816	-25.77	4810	20221221	131.19	14980	-25.77	20230816	5250	111.81	20230103	14980	-25.77	20230816	4810	131.19	20221221	0.00	N	175140	500	81 억		69941	N	N	0	N	00	N
80	20230914	100720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	270	2	2.49	405244680	36937	62.73	11290	11290	10800	14070	7590	10830	10971.24	0.43	0	5236	11276	11052	10756	10532	10236	11165	10645	82	3240	500	7580	10	1	16387903	1819	-8.92	3.79	12	0.23	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.00	N	175140	500	81 억		69941	N	N	0	N	00	N
81	20230914	090734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10890	60	2	0.55	32038280	2939	4.99	11290	11290	10870	14070	7590	10830	10901.08	0.43	0	-626	11276	11052	10756	10532	10236	11165	10645	82	3240	500	7580	10	1	16387903	1785	-8.75	3.72	12	0.02	-1244.00	2927.00	14980	20230816	-27.30	4810	20221221	126.40	14980	-27.30	20230816	5250	107.43	20230103	14980	-27.30	20230816	4810	126.40	20221221	0.00	N	175140	500	81 억		69941	N	N	0	N	00	N
82	20230913	160739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	20	2	0.19	635851530	58862	96.18	10510	10980	10460	14050	7570	10810	10802.41	0.35	0	12485	11310	11060	10760	10510	10210	10910	10360	82	3240	500	7560	10	1	16387903	1775	-8.71	3.70	12	0.36	-1244.00	2927.00	14980	20230816	-27.70	4810	20221221	125.16	14980	-27.70	20230816	5250	106.29	20230103	14980	-27.70	20230816	4810	125.16	20221221	0.00	N	175140	500	81 억		57456	N	N	0	N	00	N
83	20230913	150732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10840	30	2	0.28	628806770	58211	95.12	10510	10980	10460	14050	7570	10810	10802.20	0.35	0	12389	11310	11060	10760	10510	10210	10910	10360	82	3240	500	7560	10	1	16387903	1776	-8.71	3.70	12	0.36	-1244.00	2927.00	14980	20230816	-27.64	4810	20221221	125.36	14980	-27.64	20230816	5250	106.48	20230103	14980	-27.64	20230816	4810	125.36	20221221	0.00	N	175140	500	81 억		57456	N	N	0	N	00	N
84	20230913	140738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10860	50	2	0.46	427790600	39704	64.88	10510	10940	10460	14050	7570	10810	10774.50	0.35	0	6189	11310	11060	10760	10510	10210	10910	10360	82	3240	500	7560	10	1	16387903	1780	-8.73	3.71	12	0.24	-1244.00	2927.00	14980	20230816	-27.50	4810	20221221	125.78	14980	-27.50	20230816	5250	106.86	20230103	14980	-27.50	20230816	4810	125.78	20221221	0.00	N	175140	500	81 억		57456	N	N	0	N	00	N
85	20230913	130715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10790	-20	5	-0.19	378817080	35156	57.45	10510	10940	10460	14050	7570	10810	10775.32	0.35	0	6706	11310	11060	10760	10510	10210	10910	10360	82	3240	500	7560	10	1	16387903	1768	-8.67	3.69	12	0.21	-1244.00	2927.00	14980	20230816	-27.97	4810	20221221	124.32	14980	-27.97	20230816	5250	105.52	20230103	14980	-27.97	20230816	4810	124.32	20221221	0.00	N	175140	500	81 억		57456	N	N	0	N	00	N
86	20230913	120734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10910	100	2	0.93	338068980	31411	51.33	10510	10930	10460	14050	7570	10810	10762.76	0.35	0	7722	11310	11060	10760	10510	10210	10910	10360	82	3240	500	7560	10	1	16387903	1788	-8.77	3.73	12	0.19	-1244.00	2927.00	14980	20230816	-27.17	4810	20221221	126.82	14980	-27.17	20230816	5250	107.81	20230103	14980	-27.17	20230816	4810	126.82	20221221	0.00	N	175140	500	81 억		57456	N	N	0	N	00	N
87	20230913	110734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	10	2	0.09	190530920	17808	29.10	10510	10910	10460	14050	7570	10810	10699.18	0.35	0	-352	11310	11060	10760	10510	10210	10910	10360	82	3240	500	7560	10	1	16387903	1773	-8.70	3.70	12	0.11	-1244.00	2927.00	14980	20230816	-27.77	4810	20221221	124.95	14980	-27.77	20230816	5250	106.10	20230103	14980	-27.77	20230816	4810	124.95	20221221	0.00	N	175140	500	81 억		57456	N	N	0	N	00	N
88	20230913	100727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-100	5	-0.93	79971280	7567	12.36	10510	10760	10460	14050	7570	10810	10568.43	0.35	0	691	11310	11060	10760	10510	10210	10910	10360	82	3240	500	7560	10	1	16387903	1755	-8.61	3.66	12	0.05	-1244.00	2927.00	14980	20230816	-28.50	4810	20221221	122.66	14980	-28.50	20230816	5250	104.00	20230103	14980	-28.50	20230816	4810	122.66	20221221	0.00	N	175140	500	81 억		57456	N	N	0	N	00	N
89	20230913	090720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10460	-350	5	-3.24	17803650	1693	2.77	10510	10760	10460	14050	7570	10810	10516.04	0.35	0	42	11310	11060	10760	10510	10210	10910	10360	82	3240	500	7560	10	1	16387903	1714	-8.41	3.57	12	0.01	-1244.00	2927.00	14980	20230816	-30.17	4810	20221221	117.46	14980	-30.17	20230816	5250	99.24	20230103	14980	-30.17	20230816	4810	117.46	20221221	0.00	N	175140	500	81 억		57456	N	N	0	N	00	N
90	20230912	160717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10810	-200	5	-1.82	651559400	61173	62.85	11010	11010	10460	14310	7710	11010	10651.09	0.43	0	-12918	12003	11506	11003	10506	10003	11755	10755	82	3300	500	7700	10	1	16387903	1772	-8.69	3.69	12	0.37	-1244.00	2927.00	14980	20230816	-27.84	4810	20221221	124.74	14980	-27.84	20230816	5250	105.90	20230103	14980	-27.84	20230816	4810	124.74	20221221	0.00	N	175140	500	81 억		70193	N	N	0	N	00	N
91	20230912	150725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10570	-440	5	-4.00	590117420	55443	56.96	11010	11010	10460	14310	7710	11010	10643.68	0.43	0	-11000	12003	11506	11003	10506	10003	11755	10755	82	3300	500	7700	10	1	16387903	1732	-8.50	3.61	12	0.34	-1244.00	2927.00	14980	20230816	-29.44	4810	20221221	119.75	14980	-29.44	20230816	5250	101.33	20230103	14980	-29.44	20230816	4810	119.75	20221221	0.00	N	175140	500	81 억		70193	N	N	0	N	00	N
92	20230912	140723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10540	-470	5	-4.27	510876270	47909	49.22	11010	11010	10530	14310	7710	11010	10663.47	0.43	0	-8719	12003	11506	11003	10506	10003	11755	10755	82	3300	500	7700	10	1	16387903	1727	-8.47	3.60	12	0.29	-1244.00	2927.00	14980	20230816	-29.64	4810	20221221	119.13	14980	-29.64	20230816	5250	100.76	20230103	14980	-29.64	20230816	4810	119.13	20221221	0.00	N	175140	500	81 억		70193	N	N	0	N	00	N
93	20230912	130715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10630	-380	5	-3.45	433050210	40553	41.66	11010	11010	10580	14310	7710	11010	10678.62	0.43	0	-7643	12003	11506	11003	10506	10003	11755	10755	82	3300	500	7700	10	1	16387903	1742	-8.55	3.63	12	0.25	-1244.00	2927.00	14980	20230816	-29.04	4810	20221221	121.00	14980	-29.04	20230816	5250	102.48	20230103	14980	-29.04	20230816	4810	121.00	20221221	0.00	N	175140	500	81 억		70193	N	N	0	N	00	N
94	20230912	120711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10670	-340	5	-3.09	397337540	37194	38.21	11010	11010	10580	14310	7710	11010	10682.84	0.43	0	-8574	12003	11506	11003	10506	10003	11755	10755	82	3300	500	7700	10	1	16387903	1749	-8.58	3.65	12	0.23	-1244.00	2927.00	14980	20230816	-28.77	4810	20221221	121.83	14980	-28.77	20230816	5250	103.24	20230103	14980	-28.77	20230816	4810	121.83	20221221	0.00	N	175140	500	81 억		70193	N	N	0	N	00	N
95	20230912	110718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10670	-340	5	-3.09	199423880	18585	19.09	11010	11010	10620	14310	7710	11010	10730.37	0.43	0	-8422	12003	11506	11003	10506	10003	11755	10755	82	3300	500	7700	10	1	16387903	1749	-8.58	3.65	12	0.11	-1244.00	2927.00	14980	20230816	-28.77	4810	20221221	121.83	14980	-28.77	20230816	5250	103.24	20230103	14980	-28.77	20230816	4810	121.83	20221221	0.00	N	175140	500	81 억		70193	N	N	0	N	00	N
96	20230912	100712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10750	-260	5	-2.36	100392270	9299	9.55	11010	11010	10700	14310	7710	11010	10796.03	0.43	0	-4708	12003	11506	11003	10506	10003	11755	10755	82	3300	500	7700	10	1	16387903	1762	-8.64	3.67	12	0.06	-1244.00	2927.00	14980	20230816	-28.24	4810	20221221	123.49	14980	-28.24	20230816	5250	104.76	20230103	14980	-28.24	20230816	4810	123.49	20221221	0.00	N	175140	500	81 억		70193	N	N	0	N	00	N
97	20230912	090729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11000	-10	5	-0.09	7761390	714	0.73	11010	11010	10760	14310	7710	11010	10870.29	0.43	0	-20	12003	11506	11003	10506	10003	11755	10755	82	3300	500	7700	10	1	16387903	1803	-8.84	3.76	12	0.00	-1244.00	2927.00	14980	20230816	-26.57	4810	20221221	128.69	14980	-26.57	20230816	5250	109.52	20230103	14980	-26.57	20230816	4810	128.69	20221221	0.00	N	175140	500	81 억		70193	N	N	0	N	00	N
98	20230911	160712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11010	250	2	2.32	1070345030	97274	121.64	10760	11500	10500	13980	7540	10760	11003.40	0.33	0	15207	11300	11030	10730	10460	10160	11165	10595	82	3220	500	7530	10	1	16387903	1804	-8.85	3.76	12	0.59	-1244.00	2927.00	14980	20230816	-26.50	4810	20221221	128.90	14980	-26.50	20230816	5250	109.71	20230103	14980	-26.50	20230816	4810	128.90	20221221	0.03	N	175140	500	81 억		54861	N	N	0	N	00	N
99	20230911	150718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11000	240	2	2.23	1057148610	96069	120.13	10760	11500	10500	13980	7540	10760	11004.06	0.33	0	14957	11300	11030	10730	10460	10160	11165	10595	82	3220	500	7530	10	1	16387903	1803	-8.84	3.76	12	0.59	-1244.00	2927.00	14980	20230816	-26.57	4810	20221221	128.69	14980	-26.57	20230816	5250	109.52	20230103	14980	-26.57	20230816	4810	128.69	20221221	0.03	N	175140	500	81 억		54861	N	N	0	N	00	N
100	20230911	140727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10950	190	2	1.77	732677720	66286	82.89	10760	11500	10500	13980	7540	10760	11053.28	0.33	0	14810	11300	11030	10730	10460	10160	11165	10595	82	3220	500	7530	10	1	16387903	1794	-8.80	3.74	12	0.40	-1244.00	2927.00	14980	20230816	-26.90	4810	20221221	127.65	14980	-26.90	20230816	5250	108.57	20230103	14980	-26.90	20230816	4810	127.65	20221221	0.03	N	175140	500	81 억		54861	N	N	0	N	00	N
101	20230911	130701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10810	50	2	0.46	657118060	59397	74.28	10760	11500	10500	13980	7540	10760	11063.15	0.33	0	15941	11300	11030	10730	10460	10160	11165	10595	82	3220	500	7530	10	1	16387903	1772	-8.69	3.69	12	0.36	-1244.00	2927.00	14980	20230816	-27.84	4810	20221221	124.74	14980	-27.84	20230816	5250	105.90	20230103	14980	-27.84	20230816	4810	124.74	20221221	0.03	N	175140	500	81 억		54861	N	N	0	N	00	N
102	20230911	120713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10950	190	2	1.77	587382090	53003	66.28	10760	11500	10500	13980	7540	10760	11082.05	0.33	0	17708	11300	11030	10730	10460	10160	11165	10595	82	3220	500	7530	10	1	16387903	1794	-8.80	3.74	12	0.32	-1244.00	2927.00	14980	20230816	-26.90	4810	20221221	127.65	14980	-26.90	20230816	5250	108.57	20230103	14980	-26.90	20230816	4810	127.65	20221221	0.03	N	175140	500	81 억		54861	N	N	0	N	00	N
103	20230911	110701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11150	390	2	3.62	545669100	49202	61.53	10760	11500	10500	13980	7540	10760	11090.38	0.33	0	17210	11300	11030	10730	10460	10160	11165	10595	82	3220	500	7530	10	1	16387903	1827	-8.96	3.81	12	0.30	-1244.00	2927.00	14980	20230816	-25.57	4810	20221221	131.81	14980	-25.57	20230816	5250	112.38	20230103	14980	-25.57	20230816	4810	131.81	20221221	0.03	N	175140	500	81 억		54861	N	N	0	N	00	N
104	20230911	100702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	340	2	3.16	439435650	39664	49.60	10760	11500	10500	13980	7540	10760	11078.95	0.33	0	14686	11300	11030	10730	10460	10160	11165	10595	82	3220	500	7530	10	1	16387903	1819	-8.92	3.79	12	0.24	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.03	N	175140	500	81 억		54861	N	N	0	N	00	N
105	20230911	090659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10950	190	2	1.77	26843600	2512	3.14	10760	10960	10500	13980	7540	10760	10686.15	0.33	0	-452	11300	11030	10730	10460	10160	11165	10595	82	3220	500	7530	10	1	16387903	1794	-8.80	3.74	12	0.02	-1244.00	2927.00	14980	20230816	-26.90	4810	20221221	127.65	14980	-26.90	20230816	5250	108.57	20230103	14980	-26.90	20230816	4810	127.65	20221221	0.03	N	175140	500	81 억		54861	N	N	0	N	00	N
106	20230908	160717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10760	-90	5	-0.83	850699970	79968	117.23	10630	11000	10430	14100	7600	10850	10637.95	0.32	0	2564	11696	11272	10936	10512	10176	11105	10345	82	3250	500	7590	10	1	16387903	1763	-8.65	3.68	12	0.49	-1244.00	2927.00	14980	20230816	-28.17	4810	20221221	123.70	14980	-28.17	20230816	5250	104.95	20230103	14980	-28.17	20230816	4810	123.70	20221221	0.04	N	175140	500	81 억		51929	N	N	0	N	00	N
107	20230908	150715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10750	-100	5	-0.92	792909450	74566	109.31	10630	11000	10430	14100	7600	10850	10633.66	0.32	0	4672	11696	11272	10936	10512	10176	11105	10345	82	3250	500	7590	10	1	16387903	1762	-8.64	3.67	12	0.46	-1244.00	2927.00	14980	20230816	-28.24	4810	20221221	123.49	14980	-28.24	20230816	5250	104.76	20230103	14980	-28.24	20230816	4810	123.49	20221221	0.04	N	175140	500	81 억		51929	N	N	0	N	00	N
108	20230908	140708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10700	-150	5	-1.38	597365710	56035	82.14	10630	11000	10590	14100	7600	10850	10660.58	0.32	0	13018	11696	11272	10936	10512	10176	11105	10345	82	3250	500	7590	10	1	16387903	1754	-8.60	3.66	12	0.34	-1244.00	2927.00	14980	20230816	-28.57	4810	20221221	122.45	14980	-28.57	20230816	5250	103.81	20230103	14980	-28.57	20230816	4810	122.45	20221221	0.04	N	175140	500	81 억		51929	N	N	0	N	00	N
109	20230908	130716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10590	-260	5	-2.40	529310730	49680	72.83	10630	11000	10590	14100	7600	10850	10654.40	0.32	0	10606	11696	11272	10936	10512	10176	11105	10345	82	3250	500	7590	10	1	16387903	1735	-8.51	3.62	12	0.30	-1244.00	2927.00	14980	20230816	-29.31	4810	20221221	120.17	14980	-29.31	20230816	5250	101.71	20230103	14980	-29.31	20230816	4810	120.17	20221221	0.04	N	175140	500	81 억		51929	N	N	0	N	00	N
110	20230908	120724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10620	-230	5	-2.12	445302510	41764	61.22	10630	11000	10590	14100	7600	10850	10662.35	0.32	0	7544	11696	11272	10936	10512	10176	11105	10345	82	3250	500	7590	10	1	16387903	1740	-8.54	3.63	12	0.25	-1244.00	2927.00	14980	20230816	-29.11	4810	20221221	120.79	14980	-29.11	20230816	5250	102.29	20230103	14980	-29.11	20230816	4810	120.79	20221221	0.04	N	175140	500	81 억		51929	N	N	0	N	00	N
111	20230908	110721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-140	5	-1.29	299929160	28085	41.17	10630	11000	10590	14100	7600	10850	10679.34	0.32	0	5749	11696	11272	10936	10512	10176	11105	10345	82	3250	500	7590	10	1	16387903	1755	-8.61	3.66	12	0.17	-1244.00	2927.00	14980	20230816	-28.50	4810	20221221	122.66	14980	-28.50	20230816	5250	104.00	20230103	14980	-28.50	20230816	4810	122.66	20221221	0.04	N	175140	500	81 억		51929	N	N	0	N	00	N
112	20230908	100713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10740	-110	5	-1.01	123515580	11507	16.87	10630	11000	10630	14100	7600	10850	10733.95	0.32	0	2174	11696	11272	10936	10512	10176	11105	10345	82	3250	500	7590	10	1	16387903	1760	-8.63	3.67	12	0.07	-1244.00	2927.00	14980	20230816	-28.30	4810	20221221	123.28	14980	-28.30	20230816	5250	104.57	20230103	14980	-28.30	20230816	4810	123.28	20221221	0.04	N	175140	500	81 억		51929	N	N	0	N	00	N
113	20230908	090717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10700	-150	5	-1.38	19955490	1868	2.74	10630	11000	10630	14100	7600	10850	10682.81	0.32	0	-33	11696	11272	10936	10512	10176	11105	10345	82	3250	500	7590	10	1	16387903	1754	-8.60	3.66	12	0.01	-1244.00	2927.00	14980	20230816	-28.57	4810	20221221	122.45	14980	-28.57	20230816	5250	103.81	20230103	14980	-28.57	20230816	4810	122.45	20221221	0.04	N	175140	500	81 억		51929	N	N	0	N	00	N
114	20230907	160706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10850	-510	5	-4.49	748664200	68217	49.02	11310	11360	10600	14760	7960	11360	10974.75	0.36	0	-7176	12626	11992	11356	10722	10086	12310	11040	82	3400	500	7950	10	1	16387903	1778	-8.72	3.71	12	0.42	-1244.00	2927.00	14980	20230816	-27.57	4810	20221221	125.57	14980	-27.57	20230816	5250	106.67	20230103	14980	-27.57	20230816	4810	125.57	20221221	0.04	N	175140	500	81 억		58918	N	N	0	N	00	N
115	20230907	150712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	-540	5	-4.75	728561130	66362	47.69	11310	11360	10600	14760	7960	11360	10978.59	0.36	0	-7476	12626	11992	11356	10722	10086	12310	11040	82	3400	500	7950	10	1	16387903	1773	-8.70	3.70	12	0.40	-1244.00	2927.00	14980	20230816	-27.77	4810	20221221	124.95	14980	-27.77	20230816	5250	106.10	20230103	14980	-27.77	20230816	4810	124.95	20221221	0.04	N	175140	500	81 억		58918	N	N	0	N	00	N
116	20230907	140708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10960	-400	5	-3.52	428477650	38659	27.78	11310	11360	10940	14760	7960	11360	11083.52	0.36	0	-6931	12626	11992	11356	10722	10086	12310	11040	82	3400	500	7950	10	1	16387903	1796	-8.81	3.74	12	0.24	-1244.00	2927.00	14980	20230816	-26.84	4810	20221221	127.86	14980	-26.84	20230816	5250	108.76	20230103	14980	-26.84	20230816	4810	127.86	20221221	0.04	N	175140	500	81 억		58918	N	N	0	N	00	N
117	20230907	130707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	-260	5	-2.29	376468600	33930	24.38	11310	11360	10940	14760	7960	11360	11095.45	0.36	0	-4251	12626	11992	11356	10722	10086	12310	11040	82	3400	500	7950	10	1	16387903	1819	-8.92	3.79	12	0.21	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.04	N	175140	500	81 억		58918	N	N	0	N	00	N
118	20230907	120715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11160	-200	5	-1.76	290621750	26120	18.77	11310	11360	10970	14760	7960	11360	11126.41	0.36	0	-4294	12626	11992	11356	10722	10086	12310	11040	82	3400	500	7950	10	1	16387903	1829	-8.97	3.81	12	0.16	-1244.00	2927.00	14980	20230816	-25.50	4810	20221221	132.02	14980	-25.50	20230816	5250	112.57	20230103	14980	-25.50	20230816	4810	132.02	20221221	0.04	N	175140	500	81 억		58918	N	N	0	N	00	N
119	20230907	110713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11040	-320	5	-2.82	276517420	24842	17.85	11310	11360	10970	14760	7960	11360	11131.05	0.36	0	-3782	12626	11992	11356	10722	10086	12310	11040	82	3400	500	7950	10	1	16387903	1809	-8.87	3.77	12	0.15	-1244.00	2927.00	14980	20230816	-26.30	4810	20221221	129.52	14980	-26.30	20230816	5250	110.29	20230103	14980	-26.30	20230816	4810	129.52	20221221	0.04	N	175140	500	81 억		58918	N	N	0	N	00	N
120	20230907	100712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11110	-250	5	-2.20	168379240	15121	10.87	11310	11360	10970	14760	7960	11360	11135.46	0.36	0	-5856	12626	11992	11356	10722	10086	12310	11040	82	3400	500	7950	10	1	16387903	1821	-8.93	3.80	12	0.09	-1244.00	2927.00	14980	20230816	-25.83	4810	20221221	130.98	14980	-25.83	20230816	5250	111.62	20230103	14980	-25.83	20230816	4810	130.98	20221221	0.04	N	175140	500	81 억		58918	N	N	0	N	00	N
121	20230907	090722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11230	-130	5	-1.14	14351020	1270	0.91	11310	11360	11230	14760	7960	11360	11300.02	0.36	0	-1039	12626	11992	11356	10722	10086	12310	11040	82	3400	500	7950	10	1	16387903	1840	-9.03	3.84	12	0.01	-1244.00	2927.00	14980	20230816	-25.03	4810	20221221	133.47	14980	-25.03	20230816	5250	113.90	20230103	14980	-25.03	20230816	4810	133.47	20221221	0.04	N	175140	500	81 억		58918	N	N	0	N	00	N
122	20230906	160708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11360	280	2	2.53	1595133730	139162	234.56	11080	11990	10720	14400	7760	11080	11462.42	0.21	0	24565	11520	11300	10950	10730	10380	11410	10840	82	3320	500	7750	10	1	16387903	1862	-9.13	3.88	12	0.85	-1244.00	2927.00	14980	20230816	-24.17	4810	20221221	136.17	14980	-24.17	20230816	5250	116.38	20230103	14980	-24.17	20230816	4810	136.17	20221221	0.04	N	175140	500	81 억		34522	N	N	0	N	00	N
123	20230906	150709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11280	200	2	1.81	1561307580	136178	229.53	11080	11990	10720	14400	7760	11080	11465.20	0.21	0	24240	11520	11300	10950	10730	10380	11410	10840	82	3320	500	7750	10	1	16387903	1849	-9.07	3.85	12	0.83	-1244.00	2927.00	14980	20230816	-24.70	4810	20221221	134.51	14980	-24.70	20230816	5250	114.86	20230103	14980	-24.70	20230816	4810	134.51	20221221	0.04	N	175140	500	81 억		34522	N	N	0	N	00	N
124	20230906	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11360	280	2	2.53	1386132820	120771	203.56	11080	11990	10720	14400	7760	11080	11477.36	0.21	0	28011	11520	11300	10950	10730	10380	11410	10840	82	3320	500	7750	10	1	16387903	1862	-9.13	3.88	12	0.74	-1244.00	2927.00	14980	20230816	-24.17	4810	20221221	136.17	14980	-24.17	20230816	5250	116.38	20230103	14980	-24.17	20230816	4810	136.17	20221221	0.04	N	175140	500	81 억		34522	N	N	0	N	00	N
125	20230906	130703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11710	630	2	5.69	1160051690	101285	170.72	11080	11990	10720	14400	7760	11080	11453.34	0.21	0	26954	11520	11300	10950	10730	10380	11410	10840	82	3320	500	7750	10	1	16387903	1919	-9.41	4.00	12	0.62	-1244.00	2927.00	14980	20230816	-21.83	4810	20221221	143.45	14980	-21.83	20230816	5250	123.05	20230103	14980	-21.83	20230816	4810	143.45	20221221	0.04	N	175140	500	81 억		34522	N	N	0	N	00	N
126	20230906	120716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11600	520	2	4.69	679625250	60426	101.85	11080	11600	10720	14400	7760	11080	11247.23	0.21	0	24671	11520	11300	10950	10730	10380	11410	10840	82	3320	500	7750	10	1	16387903	1901	-9.32	3.96	12	0.37	-1244.00	2927.00	14980	20230816	-22.56	4810	20221221	141.16	14980	-22.56	20230816	5250	120.95	20230103	14980	-22.56	20230816	4810	141.16	20221221	0.04	N	175140	500	81 억		34522	N	N	0	N	00	N
127	20230906	110717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11320	240	2	2.17	434889510	38955	65.66	11080	11500	10720	14400	7760	11080	11163.89	0.21	0	12493	11520	11300	10950	10730	10380	11410	10840	82	3320	500	7750	10	1	16387903	1855	-9.10	3.87	12	0.24	-1244.00	2927.00	14980	20230816	-24.43	4810	20221221	135.34	14980	-24.43	20230816	5250	115.62	20230103	14980	-24.43	20230816	4810	135.34	20221221	0.04	N	175140	500	81 억		34522	N	N	0	N	00	N
128	20230906	100654	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	20	2	0.18	301209500	27103	45.68	11080	11500	10720	14400	7760	11080	11113.51	0.21	0	7886	11520	11300	10950	10730	10380	11410	10840	82	3320	500	7750	10	1	16387903	1819	-8.92	3.79	12	0.17	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.04	N	175140	500	81 억		34522	N	N	0	N	00	N
129	20230906	090702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11130	50	2	0.45	20369420	1819	3.07	11080	11430	10900	14400	7760	11080	11198.14	0.21	0	-902	11520	11300	10950	10730	10380	11410	10840	82	3320	500	7750	10	1	16387903	1824	-8.95	3.80	12	0.01	-1244.00	2927.00	14980	20230816	-25.70	4810	20221221	131.39	14980	-25.70	20230816	5250	112.00	20230103	14980	-25.70	20230816	4810	131.39	20221221	0.04	N	175140	500	81 억		34522	N	N	0	N	00	N
130	20230905	160702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11080	0	3	0.00	645779750	59327	157.52	10780	11170	10600	14400	7760	11080	10883.40	0.14	0	11889	11946	11512	11066	10632	10186	11730	10850	82	3320	500	7750	10	1	16387903	1816	-8.91	3.79	12	0.36	-1244.00	2927.00	14980	20230816	-26.03	4810	20221221	130.35	14980	-26.03	20230816	5250	111.05	20230103	14980	-26.03	20230816	4810	130.35	20221221	0.04	N	175140	500	81 억		22633	N	N	0	N	00	N
131	20230905	150713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11160	80	2	0.72	593870940	54646	145.09	10780	11170	10600	14400	7760	11080	10867.60	0.14	0	11811	11946	11512	11066	10632	10186	11730	10850	82	3320	500	7750	10	1	16387903	1829	-8.97	3.81	12	0.33	-1244.00	2927.00	14980	20230816	-25.50	4810	20221221	132.02	14980	-25.50	20230816	5250	112.57	20230103	14980	-25.50	20230816	4810	132.02	20221221	0.04	N	175140	500	81 억		22633	N	N	0	N	00	N
132	20230905	140712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10930	-150	5	-1.35	509217450	46961	124.69	10780	11160	10600	14400	7760	11080	10843.41	0.14	0	9738	11946	11512	11066	10632	10186	11730	10850	82	3320	500	7750	10	1	16387903	1791	-8.79	3.73	12	0.29	-1244.00	2927.00	14980	20230816	-27.04	4810	20221221	127.23	14980	-27.04	20230816	5250	108.19	20230103	14980	-27.04	20230816	4810	127.23	20221221	0.04	N	175140	500	81 억		22633	N	N	0	N	00	N
133	20230905	130653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11000	-80	5	-0.72	452380050	41750	110.85	10780	11160	10600	14400	7760	11080	10835.45	0.14	0	8187	11946	11512	11066	10632	10186	11730	10850	82	3320	500	7750	10	1	16387903	1803	-8.84	3.76	12	0.25	-1244.00	2927.00	14980	20230816	-26.57	4810	20221221	128.69	14980	-26.57	20230816	5250	109.52	20230103	14980	-26.57	20230816	4810	128.69	20221221	0.04	N	175140	500	81 억		22633	N	N	0	N	00	N
134	20230905	120658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10840	-240	5	-2.17	416665960	38469	102.14	10780	11160	10600	14400	7760	11080	10831.21	0.14	0	6999	11946	11512	11066	10632	10186	11730	10850	82	3320	500	7750	10	1	16387903	1776	-8.71	3.70	12	0.23	-1244.00	2927.00	14980	20230816	-27.64	4810	20221221	125.36	14980	-27.64	20230816	5250	106.48	20230103	14980	-27.64	20230816	4810	125.36	20221221	0.04	N	175140	500	81 억		22633	N	N	0	N	00	N
135	20230905	110703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10870	-210	5	-1.90	374036510	34517	91.65	10780	11160	10600	14400	7760	11080	10836.30	0.14	0	6219	11946	11512	11066	10632	10186	11730	10850	82	3320	500	7750	10	1	16387903	1781	-8.74	3.71	12	0.21	-1244.00	2927.00	14980	20230816	-27.44	4810	20221221	125.99	14980	-27.44	20230816	5250	107.05	20230103	14980	-27.44	20230816	4810	125.99	20221221	0.04	N	175140	500	81 억		22633	N	N	0	N	00	N
136	20230905	100654	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10790	-290	5	-2.62	237353510	21949	58.28	10780	11160	10600	14400	7760	11080	10813.86	0.14	0	2023	11946	11512	11066	10632	10186	11730	10850	82	3320	500	7750	10	1	16387903	1768	-8.67	3.69	12	0.13	-1244.00	2927.00	14980	20230816	-27.97	4810	20221221	124.32	14980	-27.97	20230816	5250	105.52	20230103	14980	-27.97	20230816	4810	124.32	20221221	0.04	N	175140	500	81 억		22633	N	N	0	N	00	N
137	20230905	090652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10980	-100	5	-0.90	26475770	2414	6.41	10780	11040	10780	14400	7760	11080	10967.59	0.14	0	151	11946	11512	11066	10632	10186	11730	10850	82	3320	500	7750	10	1	16387903	1799	-8.83	3.75	12	0.01	-1244.00	2927.00	14980	20230816	-26.70	4810	20221221	128.27	14980	-26.70	20230816	5250	109.14	20230103	14980	-26.70	20230816	4810	128.27	20221221	0.04	N	175140	500	81 억		22633	N	N	0	N	00	N
138	20230904	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11080	-210	5	-1.86	417063090	37659	34.15	11000	11500	10620	14670	7910	11290	11074.73	0.15	0	-1339	12796	12042	11316	10562	9836	11680	10200	79	3380	500	7900	10	1	15890393	1761	-8.91	3.79	12	0.24	-1244.00	2927.00	14980	20230816	-26.03	4810	20221221	130.35	14980	-26.03	20230816	5250	111.05	20230103	14980	-26.03	20230816	4810	130.35	20221221	0.04	N	175140	500	79 억		24367	N	N	0	N	00	N
139	20230904	150643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11130	-160	5	-1.42	375390540	33939	30.78	11000	11500	10620	14670	7910	11290	11060.74	0.15	0	-1321	12796	12042	11316	10562	9836	11680	10200	79	3380	500	7900	10	1	15890393	1769	-8.95	3.80	12	0.21	-1244.00	2927.00	14980	20230816	-25.70	4810	20221221	131.39	14980	-25.70	20230816	5250	112.00	20230103	14980	-25.70	20230816	4810	131.39	20221221	0.04	N	175140	500	79 억		24367	N	N	0	N	00	N
140	20230904	140637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	-190	5	-1.68	329840460	29874	27.09	11000	11500	10620	14670	7910	11290	11041.05	0.15	0	-457	12796	12042	11316	10562	9836	11680	10200	79	3380	500	7900	10	1	15890393	1764	-8.92	3.79	12	0.19	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.04	N	175140	500	79 억		24367	N	N	0	N	00	N
141	20230904	130649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	-190	5	-1.68	295410530	26792	24.30	11000	11500	10620	14670	7910	11290	11026.07	0.15	0	-860	12796	12042	11316	10562	9836	11680	10200	79	3380	500	7900	10	1	15890393	1764	-8.92	3.79	12	0.17	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.04	N	175140	500	79 억		24367	N	N	0	N	00	N
142	20230904	120635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11240	-50	5	-0.44	219688280	19983	18.12	11000	11500	10620	14670	7910	11290	10993.76	0.15	0	-493	12796	12042	11316	10562	9836	11680	10200	79	3380	500	7900	10	1	15890393	1786	-9.04	3.84	12	0.13	-1244.00	2927.00	14980	20230816	-24.97	4810	20221221	133.68	14980	-24.97	20230816	5250	114.10	20230103	14980	-24.97	20230816	4810	133.68	20221221	0.04	N	175140	500	79 억		24367	N	N	0	N	00	N
143	20230904	110627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11360	70	2	0.62	196550810	17907	16.24	11000	11500	10620	14670	7910	11290	10976.20	0.15	0	348	12796	12042	11316	10562	9836	11680	10200	79	3380	500	7900	10	1	15890393	1805	-9.13	3.88	12	0.11	-1244.00	2927.00	14980	20230816	-24.17	4810	20221221	136.17	14980	-24.17	20230816	5250	116.38	20230103	14980	-24.17	20230816	4810	136.17	20221221	0.04	N	175140	500	79 억		24367	N	N	0	N	00	N
144	20230904	100631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10840	-450	5	-3.99	151461120	13867	12.58	11000	11280	10620	14670	7910	11290	10922.41	0.15	0	1021	12796	12042	11316	10562	9836	11680	10200	79	3380	500	7900	10	1	15890393	1723	-8.71	3.70	12	0.09	-1244.00	2927.00	14980	20230816	-27.64	4810	20221221	125.36	14980	-27.64	20230816	5250	106.48	20230103	14980	-27.64	20230816	4810	125.36	20221221	0.04	N	175140	500	79 억		24367	N	N	0	N	00	N
145	20230904	090642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11240	-50	5	-0.44	25170710	2259	2.05	11000	11280	10900	14670	7910	11290	11142.41	0.15	0	-1266	12796	12042	11316	10562	9836	11680	10200	79	3380	500	7900	10	1	15890393	1786	-9.04	3.84	12	0.01	-1244.00	2927.00	14980	20230816	-24.97	4810	20221221	133.68	14980	-24.97	20230816	5250	114.10	20230103	14980	-24.97	20230816	4810	133.68	20221221	0.04	N	175140	500	79 억		24367	N	N	0	N	00	N
146	20230901	160632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11290	-780	5	-6.46	1208746910	108945	153.36	12070	12070	10590	15690	8450	12070	11095.02	0.30	0	-22540	12790	12430	12070	11710	11350	12610	11890	79	3620	500	8440	10	1	15890393	1794	-9.08	3.86	12	0.69	-1244.00	2927.00	14980	20230816	-24.63	4810	20221221	134.72	14980	-24.63	20230816	5250	115.05	20230103	14980	-24.63	20230816	4810	134.72	20221221	0.05	N	175140	500	79 억		46907	N	N	0	N	00	N
147	20230901	150640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	-1420	5	-11.76	1141249800	102815	144.73	12070	12070	10590	15690	8450	12070	11100.03	0.30	0	-21397	12790	12430	12070	11710	11350	12610	11890	79	3620	500	8440	10	1	15890393	1692	-8.56	3.64	12	0.65	-1244.00	2927.00	14980	20230816	-28.91	4810	20221221	121.41	14980	-28.91	20230816	5250	102.86	20230103	14980	-28.91	20230816	4810	121.41	20221221	0.05	N	175140	500	79 억		46907	N	N	0	N	00	N
148	20230901	140644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10970	-1100	5	-9.11	866075640	77330	108.86	12070	12070	10900	15690	8450	12070	11199.74	0.30	0	-18498	12790	12430	12070	11710	11350	12610	11890	79	3620	500	8440	10	1	15890393	1743	-8.82	3.75	12	0.49	-1244.00	2927.00	14980	20230816	-26.77	4810	20221221	128.07	14980	-26.77	20230816	5250	108.95	20230103	14980	-26.77	20230816	4810	128.07	20221221	0.05	N	175140	500	79 억		46907	N	N	0	N	00	N
149	20230901	130626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11020	-1050	5	-8.70	736308540	65544	92.26	12070	12070	10900	15690	8450	12070	11233.81	0.30	0	-16050	12790	12430	12070	11710	11350	12610	11890	79	3620	500	8440	10	1	15890393	1751	-8.86	3.76	12	0.41	-1244.00	2927.00	14980	20230816	-26.44	4810	20221221	129.11	14980	-26.44	20230816	5250	109.90	20230103	14980	-26.44	20230816	4810	129.11	20221221	0.05	N	175140	500	79 억		46907	N	N	0	N	00	N
150	20230901	120630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11070	-1000	5	-8.29	677759200	60240	84.80	12070	12070	10900	15690	8450	12070	11250.98	0.30	0	-15931	12790	12430	12070	11710	11350	12610	11890	79	3620	500	8440	10	1	15890393	1759	-8.90	3.78	12	0.38	-1244.00	2927.00	14980	20230816	-26.10	4810	20221221	130.15	14980	-26.10	20230816	5250	110.86	20230103	14980	-26.10	20230816	4810	130.15	20221221	0.05	N	175140	500	79 억		46907	N	N	0	N	00	N
151	20230901	110634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11120	-950	5	-7.87	617334670	54779	77.11	12070	12070	10900	15690	8450	12070	11269.55	0.30	0	-13767	12790	12430	12070	11710	11350	12610	11890	79	3620	500	8440	10	1	15890393	1767	-8.94	3.80	12	0.34	-1244.00	2927.00	14980	20230816	-25.77	4810	20221221	131.19	14980	-25.77	20230816	5250	111.81	20230103	14980	-25.77	20230816	4810	131.19	20221221	0.05	N	175140	500	79 억		46907	N	N	0	N	00	N
152	20230901	100626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11120	-950	5	-7.87	431682110	38099	53.63	12070	12070	10900	15690	8450	12070	11330.54	0.30	0	-8787	12790	12430	12070	11710	11350	12610	11890	79	3620	500	8440	10	1	15890393	1767	-8.94	3.80	12	0.24	-1244.00	2927.00	14980	20230816	-25.77	4810	20221221	131.19	14980	-25.77	20230816	5250	111.81	20230103	14980	-25.77	20230816	4810	131.19	20221221	0.05	N	175140	500	79 억		46907	N	N	0	N	00	N
153	20230901	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11780	-290	5	-2.40	18481420	1549	2.18	12070	12070	11780	15690	8450	12070	11931.19	0.30	0	-258	12790	12430	12070	11710	11350	12610	11890	79	3620	500	8440	10	1	15890393	1872	-9.47	4.02	12	0.01	-1244.00	2927.00	14980	20230816	-21.36	4810	20221221	144.91	14980	-21.36	20230816	5250	124.38	20230103	14980	-21.36	20230816	4810	144.91	20221221	0.05	N	175140	500	79 억		46907	N	N	0	N	00	N