KissMeData/015710/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	160313	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4400	-120	5	-2.65	1304772465	290835	32.90	4475	4685	4350	5870	3165	4520	4486.52	0.23	0	34326	5346	4932	4726	4312	4106	4830	4210	88	1350	500	2890	5	1	17530500	771	-29.14	0.62	12	1.66	-151.00	7043.00	8950	20230111	-50.84	3630	20221013	21.21	8950	-50.84	20230111	3880	13.40	20230726	8950	-50.84	20230111	3630	21.21	20221013	3.79	N	015710	500	87 억		39614	N	N	0	N	00	N
3	20230927	150317	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4410	-110	5	-2.43	1203674535	267870	30.31	4475	4685	4350	5870	3165	4520	4493.35	0.23	0	30655	5346	4932	4726	4312	4106	4830	4210	88	1350	500	2890	5	1	17530500	773	-29.21	0.63	12	1.53	-151.00	7043.00	8950	20230111	-50.73	3630	20221013	21.49	8950	-50.73	20230111	3880	13.66	20230726	8950	-50.73	20230111	3630	21.49	20221013	3.79	N	015710	500	87 억		39614	N	N	0	N	00	N
4	20230927	140316	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4400	-120	5	-2.65	1071379590	237903	26.92	4475	4685	4350	5870	3165	4520	4503.32	0.23	0	25795	5346	4932	4726	4312	4106	4830	4210	88	1350	500	2890	5	1	17530500	771	-29.14	0.62	12	1.36	-151.00	7043.00	8950	20230111	-50.84	3630	20221013	21.21	8950	-50.84	20230111	3880	13.40	20230726	8950	-50.84	20230111	3630	21.21	20221013	3.79	N	015710	500	87 억		39614	N	N	0	N	00	N
5	20230927	130313	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4415	-105	5	-2.32	1027476795	227926	25.79	4475	4685	4350	5870	3165	4520	4507.86	0.23	0	25828	5346	4932	4726	4312	4106	4830	4210	88	1350	500	2890	5	1	17530500	774	-29.24	0.63	12	1.30	-151.00	7043.00	8950	20230111	-50.67	3630	20221013	21.63	8950	-50.67	20230111	3880	13.79	20230726	8950	-50.67	20230111	3630	21.63	20221013	3.79	N	015710	500	87 억		39614	N	N	0	N	00	N
6	20230927	120312	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4415	-105	5	-2.32	899855080	198828	22.49	4475	4685	4400	5870	3165	4520	4525.84	0.23	0	27262	5346	4932	4726	4312	4106	4830	4210	88	1350	500	2890	5	1	17530500	774	-29.24	0.63	12	1.13	-151.00	7043.00	8950	20230111	-50.67	3630	20221013	21.63	8950	-50.67	20230111	3880	13.79	20230726	8950	-50.67	20230111	3630	21.63	20221013	3.79	N	015710	500	87 억		39614	N	N	0	N	00	N
7	20230927	110314	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4455	-65	5	-1.44	806572730	177748	20.11	4475	4685	4400	5870	3165	4520	4537.89	0.23	0	26706	5346	4932	4726	4312	4106	4830	4210	88	1350	500	2890	5	1	17530500	781	-29.50	0.63	12	1.01	-151.00	7043.00	8950	20230111	-50.22	3630	20221013	22.73	8950	-50.22	20230111	3880	14.82	20230726	8950	-50.22	20230111	3630	22.73	20221013	3.79	N	015710	500	87 억		39614	N	N	0	N	00	N
8	20230927	100313	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4520	0	3	0.00	460022515	100228	11.34	4475	4685	4460	5870	3165	4520	4590.84	0.23	0	191	5346	4932	4726	4312	4106	4830	4210	88	1350	500	2890	5	1	17530500	792	-29.93	0.64	12	0.57	-151.00	7043.00	8950	20230111	-49.50	3630	20221013	24.52	8950	-49.50	20230111	3880	16.49	20230726	8950	-49.50	20230111	3630	24.52	20221013	3.79	N	015710	500	87 억		39614	N	N	0	N	00	N
9	20230927	090317	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4470	-50	5	-1.11	57381465	12804	1.45	4475	4520	4460	5870	3165	4520	4476.29	0.23	0	-977	5346	4932	4726	4312	4106	4830	4210	88	1350	500	2890	5	1	17530500	784	-29.60	0.63	12	0.07	-151.00	7043.00	8950	20230111	-50.06	3630	20221013	23.14	8950	-50.06	20230111	3880	15.21	20230726	8950	-50.06	20230111	3630	23.14	20221013	3.79	N	015710	500	87 억		39614	N	N	0	N	00	N
10	20230926	160312	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4520	-630	5	-12.23	4237051345	874010	12.64	5050	5140	4520	6690	3610	5150	4848.37	0.37	0	-30317	6290	5720	5360	4790	4430	6005	5075	88	1540	500	3290	5	1	17530500	792	-29.93	0.64	12	4.99	-151.00	7043.00	8950	20230111	-49.50	3630	20221013	24.52	8950	-49.50	20230111	3880	16.49	20230726	8950	-49.50	20230111	3630	24.52	20221013	3.64	N	015710	500	87 억		65670	N	N	0	N	00	N
11	20230926	150314	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4595	-555	5	-10.78	4002237840	822326	11.89	5050	5140	4550	6690	3610	5150	4866.14	0.37	0	-30259	6290	5720	5360	4790	4430	6005	5075	88	1540	500	3290	5	1	17530500	806	-30.43	0.65	12	4.69	-151.00	7043.00	8950	20230111	-48.66	3630	20221013	26.58	8950	-48.66	20230111	3880	18.43	20230726	8950	-48.66	20230111	3630	26.58	20221013	3.64	N	015710	500	87 억		65670	N	N	0	N	00	N
12	20230926	140310	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4615	-535	5	-10.39	3824479035	783716	11.33	5050	5140	4550	6690	3610	5150	4879.10	0.37	0	-22191	6290	5720	5360	4790	4430	6005	5075	88	1540	500	3290	5	1	17530500	809	-30.56	0.66	12	4.47	-151.00	7043.00	8950	20230111	-48.44	3630	20221013	27.13	8950	-48.44	20230111	3880	18.94	20230726	8950	-48.44	20230111	3630	27.13	20221013	3.64	N	015710	500	87 억		65670	N	N	0	N	00	N
13	20230926	130311	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4645	-505	5	-9.81	3458408690	704109	10.18	5050	5140	4620	6690	3610	5150	4910.94	0.37	0	-13318	6290	5720	5360	4790	4430	6005	5075	88	1540	500	3290	5	1	17530500	814	-30.76	0.66	12	4.02	-151.00	7043.00	8950	20230111	-48.10	3630	20221013	27.96	8950	-48.10	20230111	3880	19.72	20230726	8950	-48.10	20230111	3630	27.96	20221013	3.64	N	015710	500	87 억		65670	N	N	0	N	00	N
14	20230926	120312	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4710	-440	5	-8.54	3180813000	644610	9.32	5050	5140	4710	6690	3610	5150	4933.67	0.37	0	-12623	6290	5720	5360	4790	4430	6005	5075	88	1540	500	3290	5	1	17530500	826	-31.19	0.67	12	3.68	-151.00	7043.00	8950	20230111	-47.37	3630	20221013	29.75	8950	-47.37	20230111	3880	21.39	20230726	8950	-47.37	20230111	3630	29.75	20221013	3.64	N	015710	500	87 억		65670	N	N	0	N	00	N
15	20230926	110312	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4825	-325	5	-6.31	2535347300	509011	7.36	5050	5140	4820	6690	3610	5150	4980.13	0.37	0	-19814	6290	5720	5360	4790	4430	6005	5075	88	1540	500	3290	5	1	17530500	846	-31.95	0.69	12	2.90	-151.00	7043.00	8950	20230111	-46.09	3630	20221013	32.92	8950	-46.09	20230111	3880	24.36	20230726	8950	-46.09	20230111	3630	32.92	20221013	3.64	N	015710	500	87 억		65670	N	N	0	N	00	N
16	20230926	100312	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4910	-240	5	-4.66	1945764355	388202	5.61	5050	5140	4900	6690	3610	5150	5011.39	0.37	0	-5389	6290	5720	5360	4790	4430	6005	5075	88	1540	500	3290	5	1	17530500	861	-32.52	0.70	12	2.21	-151.00	7043.00	8950	20230111	-45.14	3630	20221013	35.26	8950	-45.14	20230111	3880	26.55	20230726	8950	-45.14	20230111	3630	35.26	20221013	3.64	N	015710	500	87 억		65670	N	N	0	N	00	N
17	20230926	090312	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5120	-30	5	-0.58	277545110	54668	0.79	5050	5140	5030	6690	3610	5150	5073.57	0.37	0	12560	6290	5720	5360	4790	4430	6005	5075	88	1540	500	3290	10	1	17530500	898	-33.91	0.73	12	0.31	-151.00	7043.00	8950	20230111	-42.79	3630	20221013	41.05	8950	-42.79	20230111	3880	31.96	20230726	8950	-42.79	20230111	3630	41.05	20221013	3.64	N	015710	500	87 억		65670	N	N	0	N	00	N
18	20230925	160311	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5150	190	2	3.83	38527295520	6864385	708.47	5010	5930	5000	6440	3475	4960	5614.33	0.62	0	-35376	5510	5235	5055	4780	4600	5145	4690	88	1480	500	3170	10	1	17530500	903	-34.11	0.73	12	39.16	-151.00	7043.00	8950	20230111	-42.46	3630	20221013	41.87	8950	-42.46	20230111	3880	32.73	20230726	8950	-42.46	20230111	3630	41.87	20221013	3.25	N	015710	500	87 억		108525	N	N	0	N	00	N
19	20230925	150313	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5360	400	2	8.06	37395119340	6647558	686.09	5010	5930	5000	6440	3475	4960	5625.90	0.62	0	-84115	5510	5235	5055	4780	4600	5145	4690	88	1480	500	3170	10	1	17530500	940	-35.50	0.76	12	37.92	-151.00	7043.00	8950	20230111	-40.11	3630	20221013	47.66	8950	-40.11	20230111	3880	38.14	20230726	8950	-40.11	20230111	3630	47.66	20221013	3.25	N	015710	500	87 억		108525	N	N	0	N	00	N
20	20230925	140308	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5440	480	2	9.68	36306784250	6446591	665.35	5010	5930	5000	6440	3475	4960	5632.47	0.62	0	-95247	5510	5235	5055	4780	4600	5145	4690	88	1480	500	3170	10	1	17530500	954	-36.03	0.77	12	36.77	-151.00	7043.00	8950	20230111	-39.22	3630	20221013	49.86	8950	-39.22	20230111	3880	40.21	20230726	8950	-39.22	20230111	3630	49.86	20221013	3.25	N	015710	500	87 억		108525	N	N	0	N	00	N
21	20230925	130309	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5440	480	2	9.68	34572343660	6124874	632.14	5010	5930	5000	6440	3475	4960	5645.15	0.62	0	-91980	5510	5235	5055	4780	4600	5145	4690	88	1480	500	3170	10	1	17530500	954	-36.03	0.77	12	34.94	-151.00	7043.00	8950	20230111	-39.22	3630	20221013	49.86	8950	-39.22	20230111	3880	40.21	20230726	8950	-39.22	20230111	3630	49.86	20221013	3.25	N	015710	500	87 억		108525	N	N	0	N	00	N
22	20230925	120314	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5530	570	2	11.49	33194847210	5873688	606.22	5010	5930	5000	6440	3475	4960	5652.05	0.62	0	-71376	5510	5235	5055	4780	4600	5145	4690	88	1480	500	3170	10	1	17530500	969	-36.62	0.79	12	33.51	-151.00	7043.00	8950	20230111	-38.21	3630	20221013	52.34	8950	-38.21	20230111	3880	42.53	20230726	8950	-38.21	20230111	3630	52.34	20221013	3.25	N	015710	500	87 억		108525	N	N	0	N	00	N
23	20230925	110310	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5390	430	2	8.67	31123204970	5494237	567.06	5010	5930	5000	6440	3475	4960	5665.35	0.62	0	-48899	5510	5235	5055	4780	4600	5145	4690	88	1480	500	3170	10	1	17530500	945	-35.70	0.77	12	31.34	-151.00	7043.00	8950	20230111	-39.78	3630	20221013	48.48	8950	-39.78	20230111	3880	38.92	20230726	8950	-39.78	20230111	3630	48.48	20221013	3.25	N	015710	500	87 억		108525	N	N	0	N	00	N
24	20230925	100310	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5620	660	2	13.31	26683070470	4682073	483.23	5010	5930	5000	6440	3475	4960	5699.79	0.62	0	29016	5510	5235	5055	4780	4600	5145	4690	88	1480	500	3170	10	1	17530500	985	-37.22	0.80	12	26.71	-151.00	7043.00	8950	20230111	-37.21	3630	20221013	54.82	8950	-37.21	20230111	3880	44.85	20230726	8950	-37.21	20230111	3630	54.82	20221013	3.25	N	015710	500	87 억		108525	N	N	0	N	00	N
25	20230925	090311	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5510	550	2	11.09	2379516310	447007	46.14	5010	5510	5000	6440	3475	4960	5327.39	0.62	0	61240	5510	5235	5055	4780	4600	5145	4690	88	1480	500	3170	10	1	17530500	966	-36.49	0.78	12	2.55	-151.00	7043.00	8950	20230111	-38.44	3630	20221013	51.79	8950	-38.44	20230111	3880	42.01	20230726	8950	-38.44	20230111	3630	51.79	20221013	3.25	N	015710	500	87 억		108525	Y	N	0	N	00	N
26	20230922	160320	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4960	-520	5	-9.49	4730097855	935884	24.42	5330	5330	4875	7120	3840	5480	5054.67	0.86	0	-56542	6133	5806	5523	5196	4913	5970	5360	88	1640	500	3500	5	1	17530500	870	-32.85	0.70	12	5.34	-151.00	7043.00	8950	20230111	-44.58	3630	20221013	36.64	8950	-44.58	20230111	3880	27.84	20230726	8950	-44.58	20230111	3630	36.64	20221013	3.25	N	015710	500	87 억		151173	N	N	0	N	00	N
27	20230922	150316	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5080	-400	5	-7.30	4154293610	820583	21.41	5330	5330	4875	7120	3840	5480	5062.45	0.86	0	-53414	6133	5806	5523	5196	4913	5970	5360	88	1640	500	3500	10	1	17530500	891	-33.64	0.72	12	4.68	-151.00	7043.00	8950	20230111	-43.24	3630	20221013	39.94	8950	-43.24	20230111	3880	30.93	20230726	8950	-43.24	20230111	3630	39.94	20221013	3.25	N	015710	500	87 억		151173	N	N	0	N	00	N
28	20230922	140317	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4990	-490	5	-8.94	3405548100	670038	17.49	5330	5330	4945	7120	3840	5480	5082.43	0.86	0	-50634	6133	5806	5523	5196	4913	5970	5360	88	1640	500	3500	5	1	17530500	875	-33.05	0.71	12	3.82	-151.00	7043.00	8950	20230111	-44.25	3630	20221013	37.47	8950	-44.25	20230111	3880	28.61	20230726	8950	-44.25	20230111	3630	37.47	20221013	3.25	N	015710	500	87 억		151173	N	N	0	N	00	N
29	20230922	130302	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5000	-480	5	-8.76	3209350535	630736	16.46	5330	5330	4945	7120	3840	5480	5088.06	0.86	0	-49425	6133	5806	5523	5196	4913	5970	5360	88	1640	500	3500	10	1	17530500	877	-33.11	0.71	12	3.60	-151.00	7043.00	8950	20230111	-44.13	3630	20221013	37.74	8950	-44.13	20230111	3880	28.87	20230726	8950	-44.13	20230111	3630	37.74	20221013	3.25	N	015710	500	87 억		151173	N	N	0	N	00	N
30	20230922	120300	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5040	-440	5	-8.03	3003535060	589781	15.39	5330	5330	4945	7120	3840	5480	5092.42	0.86	0	-48906	6133	5806	5523	5196	4913	5970	5360	88	1640	500	3500	10	1	17530500	884	-33.38	0.72	12	3.36	-151.00	7043.00	8950	20230111	-43.69	3630	20221013	38.84	8950	-43.69	20230111	3880	29.90	20230726	8950	-43.69	20230111	3630	38.84	20221013	3.25	N	015710	500	87 억		151173	N	N	0	N	00	N
31	20230922	110301	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5020	-460	5	-8.39	2886917980	566590	14.79	5330	5330	4945	7120	3840	5480	5095.03	0.86	0	-47137	6133	5806	5523	5196	4913	5970	5360	88	1640	500	3500	10	1	17530500	880	-33.25	0.71	12	3.23	-151.00	7043.00	8950	20230111	-43.91	3630	20221013	38.29	8950	-43.91	20230111	3880	29.38	20230726	8950	-43.91	20230111	3630	38.29	20221013	3.25	N	015710	500	87 억		151173	N	N	0	N	00	N
32	20230922	100300	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4980	-500	5	-9.12	2511803970	491444	12.82	5330	5330	4960	7120	3840	5480	5110.83	0.86	0	-42491	6133	5806	5523	5196	4913	5970	5360	88	1640	500	3500	5	1	17530500	873	-32.98	0.71	12	2.80	-151.00	7043.00	8950	20230111	-44.36	3630	20221013	37.19	8950	-44.36	20230111	3880	28.35	20230726	8950	-44.36	20230111	3630	37.19	20221013	3.25	N	015710	500	87 억		151173	N	N	0	N	00	N
33	20230922	090257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5160	-320	5	-5.84	628586840	120435	3.14	5330	5330	5100	7120	3840	5480	5218.61	0.86	0	-373	6133	5806	5523	5196	4913	5970	5360	88	1640	500	3500	10	1	17530500	905	-34.17	0.73	12	0.69	-151.00	7043.00	8950	20230111	-42.35	3630	20221013	42.15	8950	-42.35	20230111	3880	32.99	20230726	8950	-42.35	20230111	3630	42.15	20221013	3.25	N	015710	500	87 억		151173	N	N	0	N	00	N
34	20230921	160302	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5480	150	2	2.81	21301684520	3776040	1188.84	5330	5850	5240	6920	3740	5330	5641.55	0.89	0	9497	5650	5490	5320	5160	4990	5405	5075	88	1590	500	3410	10	1	17530500	961	-36.29	0.78	12	21.54	-151.00	7043.00	8950	20230111	-38.77	3630	20221013	50.96	8950	-38.77	20230111	3880	41.24	20230726	8950	-38.77	20230111	3630	50.96	20221013	3.16	N	015710	500	87 억		155264	N	N	0	N	00	N
35	20230921	150257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5530	200	2	3.75	19687682650	3482557	1096.44	5330	5850	5240	6920	3740	5330	5653.23	0.89	0	-21299	5650	5490	5320	5160	4990	5405	5075	88	1590	500	3410	10	1	17530500	969	-36.62	0.79	12	19.87	-151.00	7043.00	8950	20230111	-38.21	3630	20221013	52.34	8950	-38.21	20230111	3880	42.53	20230726	8950	-38.21	20230111	3630	52.34	20221013	3.16	N	015710	500	87 억		155264	N	N	0	N	00	N
36	20230921	140259	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5620	290	2	5.44	12600473050	2244280	706.58	5330	5790	5240	6920	3740	5330	5614.49	0.89	0	-19909	5650	5490	5320	5160	4990	5405	5075	88	1590	500	3410	10	1	17530500	985	-37.22	0.80	12	12.80	-151.00	7043.00	8950	20230111	-37.21	3630	20221013	54.82	8950	-37.21	20230111	3880	44.85	20230726	8950	-37.21	20230111	3630	54.82	20221013	3.16	N	015710	500	87 억		155264	N	N	0	N	00	N
37	20230921	130254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5580	250	2	4.69	5169093300	935628	294.57	5330	5680	5240	6920	3740	5330	5524.74	0.89	0	-26615	5650	5490	5320	5160	4990	5405	5075	88	1590	500	3410	10	1	17530500	978	-36.95	0.79	12	5.34	-151.00	7043.00	8950	20230111	-37.65	3630	20221013	53.72	8950	-37.65	20230111	3880	43.81	20230726	8950	-37.65	20230111	3630	53.72	20221013	3.16	N	015710	500	87 억		155264	N	N	0	N	00	N
38	20230921	120254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5430	100	2	1.88	4499573670	814598	256.47	5330	5680	5240	6920	3740	5330	5523.68	0.89	0	-42798	5650	5490	5320	5160	4990	5405	5075	88	1590	500	3410	10	1	17530500	952	-35.96	0.77	12	4.65	-151.00	7043.00	8950	20230111	-39.33	3630	20221013	49.59	8950	-39.33	20230111	3880	39.95	20230726	8950	-39.33	20230111	3630	49.59	20221013	3.16	N	015710	500	87 억		155264	N	N	0	N	00	N
39	20230921	110302	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5400	70	2	1.31	4088276510	739551	232.84	5330	5680	5240	6920	3740	5330	5528.06	0.89	0	-44462	5650	5490	5320	5160	4990	5405	5075	88	1590	500	3410	10	1	17530500	947	-35.76	0.77	12	4.22	-151.00	7043.00	8950	20230111	-39.66	3630	20221013	48.76	8950	-39.66	20230111	3880	39.18	20230726	8950	-39.66	20230111	3630	48.76	20221013	3.16	N	015710	500	87 억		155264	N	N	0	N	00	N
40	20230921	100257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5530	200	2	3.75	2923985430	527307	166.02	5330	5680	5240	6920	3740	5330	5545.15	0.89	0	-34518	5650	5490	5320	5160	4990	5405	5075	88	1590	500	3410	10	1	17530500	969	-36.62	0.79	12	3.01	-151.00	7043.00	8950	20230111	-38.21	3630	20221013	52.34	8950	-38.21	20230111	3880	42.53	20230726	8950	-38.21	20230111	3630	52.34	20221013	3.16	N	015710	500	87 억		155264	N	N	0	N	00	N
41	20230921	090301	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5260	-70	5	-1.31	47194370	8916	2.81	5330	5330	5240	6920	3740	5330	5293.06	0.89	0	2552	5650	5490	5320	5160	4990	5405	5075	88	1590	500	3410	10	1	17530500	922	-34.83	0.75	12	0.05	-151.00	7043.00	8950	20230111	-41.23	3630	20221013	44.90	8950	-41.23	20230111	3880	35.57	20230726	8950	-41.23	20230111	3630	44.90	20221013	3.16	N	015710	500	87 억		155264	N	N	0	N	00	N
42	20230920	160301	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5330	-10	5	-0.19	1662890300	313597	44.15	5340	5480	5150	6940	3740	5340	5302.53	0.84	0	7241	5646	5492	5316	5162	4986	5570	5240	88	1600	500	3410	10	1	17530500	934	-35.30	0.76	12	1.79	-151.00	7043.00	8950	20230111	-40.45	3630	20221013	46.83	8950	-40.45	20230111	3880	37.37	20230726	8950	-40.45	20230111	3630	46.83	20221013	3.15	N	015710	500	87 억		147734	N	N	0	N	00	N
43	20230920	150254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5430	90	2	1.69	1400287390	264499	37.24	5340	5480	5150	6940	3740	5340	5294.06	0.84	0	5245	5646	5492	5316	5162	4986	5570	5240	88	1600	500	3410	10	1	17530500	952	-35.96	0.77	12	1.51	-151.00	7043.00	8950	20230111	-39.33	3630	20221013	49.59	8950	-39.33	20230111	3880	39.95	20230726	8950	-39.33	20230111	3630	49.59	20221013	3.15	N	015710	500	87 억		147734	N	N	0	N	00	N
44	20230920	140256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5240	-100	5	-1.87	767560990	146900	20.68	5340	5340	5150	6940	3740	5340	5224.80	0.84	0	-11774	5646	5492	5316	5162	4986	5570	5240	88	1600	500	3410	10	1	17530500	919	-34.70	0.74	12	0.84	-151.00	7043.00	8950	20230111	-41.45	3630	20221013	44.35	8950	-41.45	20230111	3880	35.05	20230726	8950	-41.45	20230111	3630	44.35	20221013	3.15	N	015710	500	87 억		147734	N	N	0	N	00	N
45	20230920	130255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5220	-120	5	-2.25	729804300	139700	19.67	5340	5340	5150	6940	3740	5340	5223.81	0.84	0	-10429	5646	5492	5316	5162	4986	5570	5240	88	1600	500	3410	10	1	17530500	915	-34.57	0.74	12	0.80	-151.00	7043.00	8950	20230111	-41.68	3630	20221013	43.80	8950	-41.68	20230111	3880	34.54	20230726	8950	-41.68	20230111	3630	43.80	20221013	3.15	N	015710	500	87 억		147734	N	N	0	N	00	N
46	20230920	120253	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5220	-120	5	-2.25	665636320	127439	17.94	5340	5340	5150	6940	3740	5340	5222.87	0.84	0	-5360	5646	5492	5316	5162	4986	5570	5240	88	1600	500	3410	10	1	17530500	915	-34.57	0.74	12	0.73	-151.00	7043.00	8950	20230111	-41.68	3630	20221013	43.80	8950	-41.68	20230111	3880	34.54	20230726	8950	-41.68	20230111	3630	43.80	20221013	3.15	N	015710	500	87 억		147734	N	N	0	N	00	N
47	20230920	110257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5170	-170	5	-3.18	583765040	111647	15.72	5340	5340	5160	6940	3740	5340	5228.34	0.84	0	964	5646	5492	5316	5162	4986	5570	5240	88	1600	500	3410	10	1	17530500	906	-34.24	0.73	12	0.64	-151.00	7043.00	8950	20230111	-42.23	3630	20221013	42.42	8950	-42.23	20230111	3880	33.25	20230726	8950	-42.23	20230111	3630	42.42	20221013	3.15	N	015710	500	87 억		147734	N	N	0	N	00	N
48	20230920	100250	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	-150	5	-2.81	470479000	89777	12.64	5340	5340	5170	6940	3740	5340	5240.16	0.84	0	3509	5646	5492	5316	5162	4986	5570	5240	88	1600	500	3410	10	1	17530500	910	-34.37	0.74	12	0.51	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	3.15	N	015710	500	87 억		147734	N	N	0	N	00	N
49	20230920	090255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5270	-70	5	-1.31	99717850	18875	2.66	5340	5340	5230	6940	3740	5340	5282.05	0.84	0	815	5646	5492	5316	5162	4986	5570	5240	88	1600	500	3410	10	1	17530500	924	-34.90	0.75	12	0.11	-151.00	7043.00	8950	20230111	-41.12	3630	20221013	45.18	8950	-41.12	20230111	3880	35.82	20230726	8950	-41.12	20230111	3630	45.18	20221013	3.15	N	015710	500	87 억		147734	N	N	0	N	00	N
50	20230919	160254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5340	190	2	3.69	3758576050	703443	432.05	5170	5470	5140	6690	3610	5150	5343.14	0.60	0	41304	5356	5252	5186	5082	5016	5220	5050	88	1540	500	3290	10	1	17530500	936	-35.36	0.76	12	4.01	-151.00	7043.00	8950	20230111	-40.34	3630	20221013	47.11	8950	-40.34	20230111	3880	37.63	20230726	8950	-40.34	20230111	3630	47.11	20221013	3.10	N	015710	500	87 억		105121	N	N	0	N	00	N
51	20230919	150253	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5320	170	2	3.30	3628417130	678990	417.03	5170	5470	5140	6690	3610	5150	5343.86	0.60	0	40218	5356	5252	5186	5082	5016	5220	5050	88	1540	500	3290	10	1	17530500	933	-35.23	0.76	12	3.87	-151.00	7043.00	8950	20230111	-40.56	3630	20221013	46.56	8950	-40.56	20230111	3880	37.11	20230726	8950	-40.56	20230111	3630	46.56	20221013	3.10	N	015710	500	87 억		105121	N	N	0	N	00	N
52	20230919	140249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5370	220	2	4.27	3243350670	606871	372.73	5170	5470	5140	6690	3610	5150	5344.40	0.60	0	23112	5356	5252	5186	5082	5016	5220	5050	88	1540	500	3290	10	1	17530500	941	-35.56	0.76	12	3.46	-151.00	7043.00	8950	20230111	-40.00	3630	20221013	47.93	8950	-40.00	20230111	3880	38.40	20230726	8950	-40.00	20230111	3630	47.93	20221013	3.10	N	015710	500	87 억		105121	N	N	0	N	00	N
53	20230919	130249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5340	190	2	3.69	1486507060	282213	173.33	5170	5370	5140	6690	3610	5150	5267.34	0.60	0	24889	5356	5252	5186	5082	5016	5220	5050	88	1540	500	3290	10	1	17530500	936	-35.36	0.76	12	1.61	-151.00	7043.00	8950	20230111	-40.34	3630	20221013	47.11	8950	-40.34	20230111	3880	37.63	20230726	8950	-40.34	20230111	3630	47.11	20221013	3.10	N	015710	500	87 억		105121	N	N	0	N	00	N
54	20230919	120257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5200	50	2	0.97	1096243310	208726	128.20	5170	5360	5140	6690	3610	5150	5252.09	0.60	0	-97	5356	5252	5186	5082	5016	5220	5050	88	1540	500	3290	10	1	17530500	912	-34.44	0.74	12	1.19	-151.00	7043.00	8950	20230111	-41.90	3630	20221013	43.25	8950	-41.90	20230111	3880	34.02	20230726	8950	-41.90	20230111	3630	43.25	20221013	3.10	N	015710	500	87 억		105121	N	N	0	N	00	N
55	20230919	110258	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5220	70	2	1.36	952891360	181210	111.30	5170	5360	5140	6690	3610	5150	5258.52	0.60	0	-507	5356	5252	5186	5082	5016	5220	5050	88	1540	500	3290	10	1	17530500	915	-34.57	0.74	12	1.03	-151.00	7043.00	8950	20230111	-41.68	3630	20221013	43.80	8950	-41.68	20230111	3880	34.54	20230726	8950	-41.68	20230111	3630	43.80	20221013	3.10	N	015710	500	87 억		105121	N	N	0	N	00	N
56	20230919	100255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5210	60	2	1.17	239059620	45891	28.19	5170	5260	5140	6690	3610	5150	5209.36	0.60	0	-606	5356	5252	5186	5082	5016	5220	5050	88	1540	500	3290	10	1	17530500	913	-34.50	0.74	12	0.26	-151.00	7043.00	8950	20230111	-41.79	3630	20221013	43.53	8950	-41.79	20230111	3880	34.28	20230726	8950	-41.79	20230111	3630	43.53	20221013	3.10	N	015710	500	87 억		105121	N	N	0	N	00	N
57	20230919	090254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5160	10	2	0.19	7052350	1366	0.84	5170	5170	5160	6690	3610	5150	5163.27	0.60	0	-212	5356	5252	5186	5082	5016	5220	5050	88	1540	500	3290	10	1	17530500	905	-34.17	0.73	12	0.01	-151.00	7043.00	8950	20230111	-42.35	3630	20221013	42.15	8950	-42.35	20230111	3880	32.99	20230726	8950	-42.35	20230111	3630	42.15	20221013	3.10	N	015710	500	87 억		105121	N	N	0	N	00	N
58	20230918	160256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5150	30	2	0.59	840143920	161911	101.20	5200	5290	5120	6650	3590	5120	5189.11	0.61	0	639	5306	5212	5156	5062	5006	5195	5045	88	1530	500	3270	10	1	17530500	903	-34.11	0.73	12	0.92	-151.00	7043.00	8950	20230111	-42.46	3630	20221013	41.87	8950	-42.46	20230111	3880	32.73	20230726	8950	-42.46	20230111	3630	41.87	20221013	3.18	N	015710	500	87 억		106483	N	N	0	N	00	N
59	20230918	150251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5160	40	2	0.78	783107940	150854	94.29	5200	5290	5120	6650	3590	5120	5191.22	0.61	0	2851	5306	5212	5156	5062	5006	5195	5045	88	1530	500	3270	10	1	17530500	905	-34.17	0.73	12	0.86	-151.00	7043.00	8950	20230111	-42.35	3630	20221013	42.15	8950	-42.35	20230111	3880	32.99	20230726	8950	-42.35	20230111	3630	42.15	20221013	3.18	N	015710	500	87 억		106483	N	N	0	N	00	N
60	20230918	140300	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5160	40	2	0.78	657199430	126367	78.98	5200	5290	5140	6650	3590	5120	5200.80	0.61	0	-1413	5306	5212	5156	5062	5006	5195	5045	88	1530	500	3270	10	1	17530500	905	-34.17	0.73	12	0.72	-151.00	7043.00	8950	20230111	-42.35	3630	20221013	42.15	8950	-42.35	20230111	3880	32.99	20230726	8950	-42.35	20230111	3630	42.15	20221013	3.18	N	015710	500	87 억		106483	N	N	0	N	00	N
61	20230918	130254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5140	20	2	0.39	593317370	113975	71.24	5200	5290	5140	6650	3590	5120	5205.77	0.61	0	-1694	5306	5212	5156	5062	5006	5195	5045	88	1530	500	3270	10	1	17530500	901	-34.04	0.73	12	0.65	-151.00	7043.00	8950	20230111	-42.57	3630	20221013	41.60	8950	-42.57	20230111	3880	32.47	20230726	8950	-42.57	20230111	3630	41.60	20221013	3.18	N	015710	500	87 억		106483	N	N	0	N	00	N
62	20230918	120256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	70	2	1.37	513868850	98569	61.61	5200	5290	5160	6650	3590	5120	5213.41	0.61	0	5879	5306	5212	5156	5062	5006	5195	5045	88	1530	500	3270	10	1	17530500	910	-34.37	0.74	12	0.56	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	3.18	N	015710	500	87 억		106483	N	N	0	N	00	N
63	20230918	110257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5200	80	2	1.56	466970490	89512	55.95	5200	5290	5170	6650	3590	5120	5216.98	0.61	0	4934	5306	5212	5156	5062	5006	5195	5045	88	1530	500	3270	10	1	17530500	912	-34.44	0.74	12	0.51	-151.00	7043.00	8950	20230111	-41.90	3630	20221013	43.25	8950	-41.90	20230111	3880	34.02	20230726	8950	-41.90	20230111	3630	43.25	20221013	3.18	N	015710	500	87 억		106483	N	N	0	N	00	N
64	20230918	100251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5230	110	2	2.15	348095300	66667	41.67	5200	5290	5170	6650	3590	5120	5221.59	0.61	0	2070	5306	5212	5156	5062	5006	5195	5045	88	1530	500	3270	10	1	17530500	917	-34.64	0.74	12	0.38	-151.00	7043.00	8950	20230111	-41.56	3630	20221013	44.08	8950	-41.56	20230111	3880	34.79	20230726	8950	-41.56	20230111	3630	44.08	20221013	3.18	N	015710	500	87 억		106483	N	N	0	N	00	N
65	20230918	090249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5180	60	2	1.17	46305580	8923	5.58	5200	5210	5180	6650	3590	5120	5190.45	0.61	0	1917	5306	5212	5156	5062	5006	5195	5045	88	1530	500	3270	10	1	17530500	908	-34.30	0.74	12	0.05	-151.00	7043.00	8950	20230111	-42.12	3630	20221013	42.70	8950	-42.12	20230111	3880	33.51	20230726	8950	-42.12	20230111	3630	42.70	20221013	3.18	N	015710	500	87 억		106483	N	N	0	N	00	N
66	20230915	160254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5120	20	2	0.39	816993320	157957	52.08	5120	5250	5100	6630	3570	5100	5172.65	0.42	0	33741	5370	5235	5105	4970	4840	5302	5037	88	1530	500	3260	10	1	17530500	898	-33.91	0.73	12	0.90	-151.00	7043.00	8950	20230111	-42.79	3630	20221013	41.05	8950	-42.79	20230111	3880	31.96	20230726	8950	-42.79	20230111	3630	41.05	20221013	3.06	N	015710	500	87 억		72779	N	N	0	N	00	N
67	20230915	150256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5120	20	2	0.39	778136180	150375	49.58	5120	5250	5100	6630	3570	5100	5174.64	0.42	0	32510	5370	5235	5105	4970	4840	5302	5037	88	1530	500	3260	10	1	17530500	898	-33.91	0.73	12	0.86	-151.00	7043.00	8950	20230111	-42.79	3630	20221013	41.05	8950	-42.79	20230111	3880	31.96	20230726	8950	-42.79	20230111	3630	41.05	20221013	3.06	N	015710	500	87 억		72779	N	N	0	N	00	N
68	20230915	140253	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	90	2	1.76	679266980	131111	43.23	5120	5250	5100	6630	3570	5100	5180.85	0.42	0	32719	5370	5235	5105	4970	4840	5302	5037	88	1530	500	3260	10	1	17530500	910	-34.37	0.74	12	0.75	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	3.06	N	015710	500	87 억		72779	N	N	0	N	00	N
69	20230915	130250	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5160	60	2	1.18	626383620	120844	39.85	5120	5250	5100	6630	3570	5100	5183.41	0.42	0	32673	5370	5235	5105	4970	4840	5302	5037	88	1530	500	3260	10	1	17530500	905	-34.17	0.73	12	0.69	-151.00	7043.00	8950	20230111	-42.35	3630	20221013	42.15	8950	-42.35	20230111	3880	32.99	20230726	8950	-42.35	20230111	3630	42.15	20221013	3.06	N	015710	500	87 억		72779	N	N	0	N	00	N
70	20230915	120253	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5180	80	2	1.57	581486900	112138	36.97	5120	5250	5100	6630	3570	5100	5185.46	0.42	0	32271	5370	5235	5105	4970	4840	5302	5037	88	1530	500	3260	10	1	17530500	908	-34.30	0.74	12	0.64	-151.00	7043.00	8950	20230111	-42.12	3630	20221013	42.70	8950	-42.12	20230111	3880	33.51	20230726	8950	-42.12	20230111	3630	42.70	20221013	3.06	N	015710	500	87 억		72779	N	N	0	N	00	N
71	20230915	110254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	90	2	1.76	489754880	94488	31.16	5120	5230	5100	6630	3570	5100	5183.25	0.42	0	29958	5370	5235	5105	4970	4840	5302	5037	88	1530	500	3260	10	1	17530500	910	-34.37	0.74	12	0.54	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	3.06	N	015710	500	87 억		72779	N	N	0	N	00	N
72	20230915	100255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	90	2	1.76	361830080	69813	23.02	5120	5230	5100	6630	3570	5100	5182.85	0.42	0	25328	5370	5235	5105	4970	4840	5302	5037	88	1530	500	3260	10	1	17530500	910	-34.37	0.74	12	0.40	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	3.06	N	015710	500	87 억		72779	N	N	0	N	00	N
73	20230915	090252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5120	20	2	0.39	4804850	940	0.31	5120	5120	5100	6630	3570	5100	5111.54	0.42	0	-179	5370	5235	5105	4970	4840	5302	5037	88	1530	500	3260	10	1	17530500	898	-33.91	0.73	12	0.01	-151.00	7043.00	8950	20230111	-42.79	3630	20221013	41.05	8950	-42.79	20230111	3880	31.96	20230726	8950	-42.79	20230111	3630	41.05	20221013	3.06	N	015710	500	87 억		72779	N	N	0	N	00	N
74	20230914	160251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5100	135	2	2.72	1533196760	301176	28.53	4990	5240	4975	6450	3480	4965	5090.69	0.11	0	50172	5678	5321	5143	4786	4608	5232	4697	88	1485	500	3170	10	1	17530500	894	-33.77	0.72	12	1.72	-151.00	7043.00	8950	20230111	-43.02	3630	20221013	40.50	8950	-43.02	20230111	3880	31.44	20230726	8950	-43.02	20230111	3630	40.50	20221013	3.00	N	015710	500	87 억		20127	N	N	0	N	00	N
75	20230914	150249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5090	125	2	2.52	1455598790	285962	27.09	4990	5240	4975	6450	3480	4965	5090.18	0.11	0	47165	5678	5321	5143	4786	4608	5232	4697	88	1485	500	3170	10	1	17530500	892	-33.71	0.72	12	1.63	-151.00	7043.00	8950	20230111	-43.13	3630	20221013	40.22	8950	-43.13	20230111	3880	31.19	20230726	8950	-43.13	20230111	3630	40.22	20221013	3.00	N	015710	500	87 억		20127	N	N	0	N	00	N
76	20230914	140248	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5070	105	2	2.11	1308797160	257150	24.36	4990	5240	4975	6450	3480	4965	5089.63	0.11	0	43099	5678	5321	5143	4786	4608	5232	4697	88	1485	500	3170	10	1	17530500	889	-33.58	0.72	12	1.47	-151.00	7043.00	8950	20230111	-43.35	3630	20221013	39.67	8950	-43.35	20230111	3880	30.67	20230726	8950	-43.35	20230111	3630	39.67	20221013	3.00	N	015710	500	87 억		20127	N	N	0	N	00	N
77	20230914	130246	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5100	135	2	2.72	1166490670	229070	21.70	4990	5240	4975	6450	3480	4965	5092.29	0.11	0	33531	5678	5321	5143	4786	4608	5232	4697	88	1485	500	3170	10	1	17530500	894	-33.77	0.72	12	1.31	-151.00	7043.00	8950	20230111	-43.02	3630	20221013	40.50	8950	-43.02	20230111	3880	31.44	20230726	8950	-43.02	20230111	3630	40.50	20221013	3.00	N	015710	500	87 억		20127	N	N	0	N	00	N
78	20230914	120251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5140	175	2	3.52	1029425800	202188	19.15	4990	5240	4975	6450	3480	4965	5091.43	0.11	0	26420	5678	5321	5143	4786	4608	5232	4697	88	1485	500	3170	10	1	17530500	901	-34.04	0.73	12	1.15	-151.00	7043.00	8950	20230111	-42.57	3630	20221013	41.60	8950	-42.57	20230111	3880	32.47	20230726	8950	-42.57	20230111	3630	41.60	20221013	3.00	N	015710	500	87 억		20127	N	N	0	N	00	N
79	20230914	110250	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5050	85	2	1.71	409530930	81388	7.71	4990	5090	4975	6450	3480	4965	5031.83	0.11	0	18247	5678	5321	5143	4786	4608	5232	4697	88	1485	500	3170	10	1	17530500	885	-33.44	0.72	12	0.46	-151.00	7043.00	8950	20230111	-43.58	3630	20221013	39.12	8950	-43.58	20230111	3880	30.15	20230726	8950	-43.58	20230111	3630	39.12	20221013	3.00	N	015710	500	87 억		20127	N	N	0	N	00	N
80	20230914	100246	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5030	65	2	1.31	304502940	60472	5.73	4990	5090	4975	6450	3480	4965	5035.44	0.11	0	15290	5678	5321	5143	4786	4608	5232	4697	88	1485	500	3170	10	1	17530500	882	-33.31	0.71	12	0.34	-151.00	7043.00	8950	20230111	-43.80	3630	20221013	38.57	8950	-43.80	20230111	3880	29.64	20230726	8950	-43.80	20230111	3630	38.57	20221013	3.00	N	015710	500	87 억		20127	N	N	0	N	00	N
81	20230914	090250	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4985	20	2	0.40	15814840	3164	0.30	4990	5020	4975	6450	3480	4965	4998.37	0.11	0	348	5678	5321	5143	4786	4608	5232	4697	88	1485	500	3170	5	1	17530500	874	-33.01	0.71	12	0.02	-151.00	7043.00	8950	20230111	-44.30	3630	20221013	37.33	8950	-44.30	20230111	3880	28.48	20230726	8950	-44.30	20230111	3630	37.33	20221013	3.00	N	015710	500	87 억		20127	N	N	0	N	00	N
82	20230913	160252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4965	-115	5	-2.26	5491265210	1052412	622.20	5150	5500	4965	6600	3560	5080	5218.21	0.50	0	-66875	5320	5200	5140	5020	4960	5170	4990	88	1520	500	3250	5	1	17530500	870	-32.88	0.70	12	6.00	-151.00	7043.00	8950	20230111	-44.53	3630	20221013	36.78	8950	-44.53	20230111	3880	27.96	20230726	8950	-44.53	20230111	3630	36.78	20221013	2.92	N	015710	500	87 억		87177	N	N	0	N	00	N
83	20230913	150248	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4980	-100	5	-1.97	5381166510	1030257	609.10	5150	5500	4970	6600	3560	5080	5223.14	0.50	0	-67026	5320	5200	5140	5020	4960	5170	4990	88	1520	500	3250	5	1	17530500	873	-32.98	0.71	12	5.88	-151.00	7043.00	8950	20230111	-44.36	3630	20221013	37.19	8950	-44.36	20230111	3880	28.35	20230726	8950	-44.36	20230111	3630	37.19	20221013	2.92	N	015710	500	87 억		87177	N	N	0	N	00	N
84	20230913	140251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4985	-95	5	-1.87	5262956770	1006547	595.09	5150	5500	4970	6600	3560	5080	5228.73	0.50	0	-69052	5320	5200	5140	5020	4960	5170	4990	88	1520	500	3250	5	1	17530500	874	-33.01	0.71	12	5.74	-151.00	7043.00	8950	20230111	-44.30	3630	20221013	37.33	8950	-44.30	20230111	3880	28.48	20230726	8950	-44.30	20230111	3630	37.33	20221013	2.92	N	015710	500	87 억		87177	N	N	0	N	00	N
85	20230913	130245	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4995	-85	5	-1.67	5103948365	974645	576.23	5150	5500	4970	6600	3560	5080	5236.73	0.50	0	-70045	5320	5200	5140	5020	4960	5170	4990	88	1520	500	3250	5	1	17530500	876	-33.08	0.71	12	5.56	-151.00	7043.00	8950	20230111	-44.19	3630	20221013	37.60	8950	-44.19	20230111	3880	28.74	20230726	8950	-44.19	20230111	3630	37.60	20221013	2.92	N	015710	500	87 억		87177	N	N	0	N	00	N
86	20230913	120251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4980	-100	5	-1.97	5050659220	963959	569.91	5150	5500	4970	6600	3560	5080	5239.50	0.50	0	-68703	5320	5200	5140	5020	4960	5170	4990	88	1520	500	3250	5	1	17530500	873	-32.98	0.71	12	5.50	-151.00	7043.00	8950	20230111	-44.36	3630	20221013	37.19	8950	-44.36	20230111	3880	28.35	20230726	8950	-44.36	20230111	3630	37.19	20221013	2.92	N	015710	500	87 억		87177	N	N	0	N	00	N
87	20230913	110250	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5100	20	2	0.39	4192531295	793407	469.07	5150	5500	4970	6600	3560	5080	5284.23	0.50	0	-71541	5320	5200	5140	5020	4960	5170	4990	88	1520	500	3250	10	1	17530500	894	-33.77	0.72	12	4.53	-151.00	7043.00	8950	20230111	-43.02	3630	20221013	40.50	8950	-43.02	20230111	3880	31.44	20230726	8950	-43.02	20230111	3630	40.50	20221013	2.92	N	015710	500	87 억		87177	N	N	0	N	00	N
88	20230913	100248	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5040	-40	5	-0.79	248741185	49381	29.19	5150	5150	4995	6600	3560	5080	5037.14	0.50	0	72	5320	5200	5140	5020	4960	5170	4990	88	1520	500	3250	10	1	17530500	884	-33.38	0.72	12	0.28	-151.00	7043.00	8950	20230111	-43.69	3630	20221013	38.84	8950	-43.69	20230111	3880	29.90	20230726	8950	-43.69	20230111	3630	38.84	20221013	2.92	N	015710	500	87 억		87177	N	N	0	N	00	N
89	20230913	090247	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5050	-30	5	-0.59	38277160	7545	4.46	5150	5150	5010	6600	3560	5080	5073.14	0.50	0	1143	5320	5200	5140	5020	4960	5170	4990	88	1520	500	3250	10	1	17530500	885	-33.44	0.72	12	0.04	-151.00	7043.00	8950	20230111	-43.58	3630	20221013	39.12	8950	-43.58	20230111	3880	30.15	20230726	8950	-43.58	20230111	3630	39.12	20221013	2.92	N	015710	500	87 억		87177	N	N	0	N	00	N
90	20230912	160245	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5080	-110	5	-2.12	864560670	167714	89.36	5180	5260	5080	6740	3640	5190	5155.18	0.59	0	-16138	5390	5290	5170	5070	4950	5340	5120	88	1550	500	3320	10	1	17530500	891	-33.64	0.72	12	0.96	-151.00	7043.00	8950	20230111	-43.24	3630	20221013	39.94	8950	-43.24	20230111	3880	30.93	20230726	8950	-43.24	20230111	3630	39.94	20221013	2.90	N	015710	500	87 억		103316	N	N	0	N	00	N
91	20230912	150248	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5100	-90	5	-1.73	793809760	153835	81.96	5180	5260	5090	6740	3640	5190	5160.14	0.59	0	-14412	5390	5290	5170	5070	4950	5340	5120	88	1550	500	3320	10	1	17530500	894	-33.77	0.72	12	0.88	-151.00	7043.00	8950	20230111	-43.02	3630	20221013	40.50	8950	-43.02	20230111	3880	31.44	20230726	8950	-43.02	20230111	3630	40.50	20221013	2.90	N	015710	500	87 억		103316	N	N	0	N	00	N
92	20230912	140246	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5100	-90	5	-1.73	659685030	127580	67.98	5180	5260	5100	6740	3640	5190	5170.76	0.59	0	-12576	5390	5290	5170	5070	4950	5340	5120	88	1550	500	3320	10	1	17530500	894	-33.77	0.72	12	0.73	-151.00	7043.00	8950	20230111	-43.02	3630	20221013	40.50	8950	-43.02	20230111	3880	31.44	20230726	8950	-43.02	20230111	3630	40.50	20221013	2.90	N	015710	500	87 억		103316	N	N	0	N	00	N
93	20230912	130246	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5170	-20	5	-0.39	459315600	88531	47.17	5180	5260	5140	6740	3640	5190	5188.19	0.59	0	4683	5390	5290	5170	5070	4950	5340	5120	88	1550	500	3320	10	1	17530500	906	-34.24	0.73	12	0.51	-151.00	7043.00	8950	20230111	-42.23	3630	20221013	42.42	8950	-42.23	20230111	3880	33.25	20230726	8950	-42.23	20230111	3630	42.42	20221013	2.90	N	015710	500	87 억		103316	N	N	0	N	00	N
94	20230912	120240	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5180	-10	5	-0.19	391434750	75406	40.18	5180	5260	5140	6740	3640	5190	5191.03	0.59	0	5185	5390	5290	5170	5070	4950	5340	5120	88	1550	500	3320	10	1	17530500	908	-34.30	0.74	12	0.43	-151.00	7043.00	8950	20230111	-42.12	3630	20221013	42.70	8950	-42.12	20230111	3880	33.51	20230726	8950	-42.12	20230111	3630	42.70	20221013	2.90	N	015710	500	87 억		103316	N	N	0	N	00	N
95	20230912	110243	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5160	-30	5	-0.58	303496840	58437	31.14	5180	5260	5140	6740	3640	5190	5193.57	0.59	0	3263	5390	5290	5170	5070	4950	5340	5120	88	1550	500	3320	10	1	17530500	905	-34.17	0.73	12	0.33	-151.00	7043.00	8950	20230111	-42.35	3630	20221013	42.15	8950	-42.35	20230111	3880	32.99	20230726	8950	-42.35	20230111	3630	42.15	20221013	2.90	N	015710	500	87 억		103316	N	N	0	N	00	N
96	20230912	100244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5200	10	2	0.19	191449980	36758	19.59	5180	5260	5140	6740	3640	5190	5208.39	0.59	0	3216	5390	5290	5170	5070	4950	5340	5120	88	1550	500	3320	10	1	17530500	912	-34.44	0.74	12	0.21	-151.00	7043.00	8950	20230111	-41.90	3630	20221013	43.25	8950	-41.90	20230111	3880	34.02	20230726	8950	-41.90	20230111	3630	43.25	20221013	2.90	N	015710	500	87 억		103316	N	N	0	N	00	N
97	20230912	090248	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	0	3	0.00	22124800	4272	2.28	5180	5230	5140	6740	3640	5190	5179.03	0.59	0	-553	5390	5290	5170	5070	4950	5340	5120	88	1550	500	3320	10	1	17530500	910	-34.37	0.74	12	0.02	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	2.90	N	015710	500	87 억		103316	N	N	0	N	00	N
98	20230911	160241	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	110	2	2.17	946184460	183745	122.07	5140	5270	5050	6600	3560	5080	5149.37	0.43	0	28388	5213	5146	5103	5036	4993	5125	5015	88	1520	500	3250	10	1	17530500	910	-34.37	0.74	12	1.05	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	2.83	N	015710	500	87 억		74928	N	N	0	N	00	N
99	20230911	150247	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5160	80	2	1.57	762199500	148460	98.63	5140	5210	5050	6600	3560	5080	5134.04	0.43	0	21834	5213	5146	5103	5036	4993	5125	5015	88	1520	500	3250	10	1	17530500	905	-34.17	0.73	12	0.85	-151.00	7043.00	8950	20230111	-42.35	3630	20221013	42.15	8950	-42.35	20230111	3880	32.99	20230726	8950	-42.35	20230111	3630	42.15	20221013	2.83	N	015710	500	87 억		74928	N	N	0	N	00	N
100	20230911	140247	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	110	2	2.17	655228440	127687	84.83	5140	5210	5050	6600	3560	5080	5131.52	0.43	0	21882	5213	5146	5103	5036	4993	5125	5015	88	1520	500	3250	10	1	17530500	910	-34.37	0.74	12	0.73	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	2.83	N	015710	500	87 억		74928	N	N	0	N	00	N
101	20230911	130246	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5140	60	2	1.18	514829740	100548	66.80	5140	5190	5050	6600	3560	5080	5120.24	0.43	0	19230	5213	5146	5103	5036	4993	5125	5015	88	1520	500	3250	10	1	17530500	901	-34.04	0.73	12	0.57	-151.00	7043.00	8950	20230111	-42.57	3630	20221013	41.60	8950	-42.57	20230111	3880	32.47	20230726	8950	-42.57	20230111	3630	41.60	20221013	2.83	N	015710	500	87 억		74928	N	N	0	N	00	N
102	20230911	120247	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5150	70	2	1.38	454680840	88857	59.03	5140	5190	5050	6600	3560	5080	5117.00	0.43	0	17964	5213	5146	5103	5036	4993	5125	5015	88	1520	500	3250	10	1	17530500	903	-34.11	0.73	12	0.51	-151.00	7043.00	8950	20230111	-42.46	3630	20221013	41.87	8950	-42.46	20230111	3880	32.73	20230726	8950	-42.46	20230111	3630	41.87	20221013	2.83	N	015710	500	87 억		74928	N	N	0	N	00	N
103	20230911	110242	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5140	60	2	1.18	281884640	55383	36.79	5140	5150	5050	6600	3560	5080	5089.73	0.43	0	11325	5213	5146	5103	5036	4993	5125	5015	88	1520	500	3250	10	1	17530500	901	-34.04	0.73	12	0.32	-151.00	7043.00	8950	20230111	-42.57	3630	20221013	41.60	8950	-42.57	20230111	3880	32.47	20230726	8950	-42.57	20230111	3630	41.60	20221013	2.83	N	015710	500	87 억		74928	N	N	0	N	00	N
104	20230911	100241	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5090	10	2	0.20	181271080	35707	23.72	5140	5140	5050	6600	3560	5080	5076.63	0.43	0	4248	5213	5146	5103	5036	4993	5125	5015	88	1520	500	3250	10	1	17530500	892	-33.71	0.72	12	0.20	-151.00	7043.00	8950	20230111	-43.13	3630	20221013	40.22	8950	-43.13	20230111	3880	31.19	20230726	8950	-43.13	20230111	3630	40.22	20221013	2.83	N	015710	500	87 억		74928	N	N	0	N	00	N
105	20230911	090241	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5070	-10	5	-0.20	42416580	8327	5.53	5140	5140	5070	6600	3560	5080	5093.86	0.43	0	-472	5213	5146	5103	5036	4993	5125	5015	88	1520	500	3250	10	1	17530500	889	-33.58	0.72	12	0.05	-151.00	7043.00	8950	20230111	-43.35	3630	20221013	39.67	8950	-43.35	20230111	3880	30.67	20230726	8950	-43.35	20230111	3630	39.67	20221013	2.83	N	015710	500	87 억		74928	N	N	0	N	00	N
106	20230908	160244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5080	-60	5	-1.17	753525900	147522	54.68	5120	5170	5060	6680	3600	5140	5107.97	0.33	0	16800	5340	5240	5140	5040	4940	5190	4990	88	1540	500	3280	10	1	17530500	891	-33.64	0.72	12	0.84	-151.00	7043.00	8950	20230111	-43.24	3630	20221013	39.94	8950	-43.24	20230111	3880	30.93	20230726	8950	-43.24	20230111	3630	39.94	20221013	2.91	N	015710	500	87 억		58128	N	N	0	N	00	N
107	20230908	150244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5100	-40	5	-0.78	680648190	133196	49.37	5120	5170	5060	6680	3600	5140	5110.09	0.33	0	11908	5340	5240	5140	5040	4940	5190	4990	88	1540	500	3280	10	1	17530500	894	-33.77	0.72	12	0.76	-151.00	7043.00	8950	20230111	-43.02	3630	20221013	40.50	8950	-43.02	20230111	3880	31.44	20230726	8950	-43.02	20230111	3630	40.50	20221013	2.91	N	015710	500	87 억		58128	N	N	0	N	00	N
108	20230908	140244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5150	10	2	0.19	536542700	105062	38.94	5120	5170	5060	6680	3600	5140	5106.87	0.33	0	10168	5340	5240	5140	5040	4940	5190	4990	88	1540	500	3280	10	1	17530500	903	-34.11	0.73	12	0.60	-151.00	7043.00	8950	20230111	-42.46	3630	20221013	41.87	8950	-42.46	20230111	3880	32.73	20230726	8950	-42.46	20230111	3630	41.87	20221013	2.91	N	015710	500	87 억		58128	N	N	0	N	00	N
109	20230908	130247	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5080	-60	5	-1.17	414183910	81224	30.11	5120	5150	5060	6680	3600	5140	5099.21	0.33	0	4349	5340	5240	5140	5040	4940	5190	4990	88	1540	500	3280	10	1	17530500	891	-33.64	0.72	12	0.46	-151.00	7043.00	8950	20230111	-43.24	3630	20221013	39.94	8950	-43.24	20230111	3880	30.93	20230726	8950	-43.24	20230111	3630	39.94	20221013	2.91	N	015710	500	87 억		58128	N	N	0	N	00	N
110	20230908	120251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5090	-50	5	-0.97	358305270	70229	26.03	5120	5150	5060	6680	3600	5140	5101.88	0.33	0	4522	5340	5240	5140	5040	4940	5190	4990	88	1540	500	3280	10	1	17530500	892	-33.71	0.72	12	0.40	-151.00	7043.00	8950	20230111	-43.13	3630	20221013	40.22	8950	-43.13	20230111	3880	31.19	20230726	8950	-43.13	20230111	3630	40.22	20221013	2.91	N	015710	500	87 억		58128	N	N	0	N	00	N
111	20230908	110246	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5100	-40	5	-0.78	275896310	54055	20.04	5120	5150	5060	6680	3600	5140	5103.90	0.33	0	7554	5340	5240	5140	5040	4940	5190	4990	88	1540	500	3280	10	1	17530500	894	-33.77	0.72	12	0.31	-151.00	7043.00	8950	20230111	-43.02	3630	20221013	40.50	8950	-43.02	20230111	3880	31.44	20230726	8950	-43.02	20230111	3630	40.50	20221013	2.91	N	015710	500	87 억		58128	N	N	0	N	00	N
112	20230908	100244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5080	-60	5	-1.17	229655660	44970	16.67	5120	5150	5060	6680	3600	5140	5106.76	0.33	0	5524	5340	5240	5140	5040	4940	5190	4990	88	1540	500	3280	10	1	17530500	891	-33.64	0.72	12	0.26	-151.00	7043.00	8950	20230111	-43.24	3630	20221013	39.94	8950	-43.24	20230111	3880	30.93	20230726	8950	-43.24	20230111	3630	39.94	20221013	2.91	N	015710	500	87 억		58128	N	N	0	N	00	N
113	20230908	090250	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5140	0	3	0.00	26234670	5136	1.90	5120	5150	5080	6680	3600	5140	5107.07	0.33	0	655	5340	5240	5140	5040	4940	5190	4990	88	1540	500	3280	10	1	17530500	901	-34.04	0.73	12	0.03	-151.00	7043.00	8950	20230111	-42.57	3630	20221013	41.60	8950	-42.57	20230111	3880	32.47	20230726	8950	-42.57	20230111	3630	41.60	20221013	2.91	N	015710	500	87 억		58128	N	N	0	N	00	N
114	20230907	160245	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5140	-10	5	-0.19	1340882740	262716	44.09	5180	5240	5040	6690	3610	5150	5103.69	0.37	0	-7443	5576	5362	5236	5022	4896	5470	5130	88	1540	500	3290	10	1	17530500	901	-34.04	0.73	12	1.50	-151.00	7043.00	8950	20230111	-42.57	3630	20221013	41.60	8950	-42.57	20230111	3880	32.47	20230726	8950	-42.57	20230111	3630	41.60	20221013	2.96	N	015710	500	87 억		65568	N	N	0	N	00	N
115	20230907	150244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5070	-80	5	-1.55	1144318440	224408	37.66	5180	5240	5040	6690	3610	5150	5099.28	0.37	0	-12847	5576	5362	5236	5022	4896	5470	5130	88	1540	500	3290	10	1	17530500	889	-33.58	0.72	12	1.28	-151.00	7043.00	8950	20230111	-43.35	3630	20221013	39.67	8950	-43.35	20230111	3880	30.67	20230726	8950	-43.35	20230111	3630	39.67	20221013	2.96	N	015710	500	87 억		65568	N	N	0	N	00	N
116	20230907	140244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5060	-90	5	-1.75	1043743560	204643	34.34	5180	5240	5040	6690	3610	5150	5100.31	0.37	0	-11937	5576	5362	5236	5022	4896	5470	5130	88	1540	500	3290	10	1	17530500	887	-33.51	0.72	12	1.17	-151.00	7043.00	8950	20230111	-43.46	3630	20221013	39.39	8950	-43.46	20230111	3880	30.41	20230726	8950	-43.46	20230111	3630	39.39	20221013	2.96	N	015710	500	87 억		65568	N	N	0	N	00	N
117	20230907	130244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5080	-70	5	-1.36	902481970	176759	29.66	5180	5240	5040	6690	3610	5150	5105.72	0.37	0	-5521	5576	5362	5236	5022	4896	5470	5130	88	1540	500	3290	10	1	17530500	891	-33.64	0.72	12	1.01	-151.00	7043.00	8950	20230111	-43.24	3630	20221013	39.94	8950	-43.24	20230111	3880	30.93	20230726	8950	-43.24	20230111	3630	39.94	20221013	2.96	N	015710	500	87 억		65568	N	N	0	N	00	N
118	20230907	120246	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5050	-100	5	-1.94	799661230	156400	26.25	5180	5240	5040	6690	3610	5150	5112.92	0.37	0	1851	5576	5362	5236	5022	4896	5470	5130	88	1540	500	3290	10	1	17530500	885	-33.44	0.72	12	0.89	-151.00	7043.00	8950	20230111	-43.58	3630	20221013	39.12	8950	-43.58	20230111	3880	30.15	20230726	8950	-43.58	20230111	3630	39.12	20221013	2.96	N	015710	500	87 억		65568	N	N	0	N	00	N
119	20230907	110244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5070	-80	5	-1.55	670339730	130837	21.96	5180	5240	5050	6690	3610	5150	5123.47	0.37	0	6885	5576	5362	5236	5022	4896	5470	5130	88	1540	500	3290	10	1	17530500	889	-33.58	0.72	12	0.75	-151.00	7043.00	8950	20230111	-43.35	3630	20221013	39.67	8950	-43.35	20230111	3880	30.67	20230726	8950	-43.35	20230111	3630	39.67	20221013	2.96	N	015710	500	87 억		65568	N	N	0	N	00	N
120	20230907	100244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5120	-30	5	-0.58	369928190	71831	12.05	5180	5240	5110	6690	3610	5150	5149.98	0.37	0	14331	5576	5362	5236	5022	4896	5470	5130	88	1540	500	3290	10	1	17530500	898	-33.91	0.73	12	0.41	-151.00	7043.00	8950	20230111	-42.79	3630	20221013	41.05	8950	-42.79	20230111	3880	31.96	20230726	8950	-42.79	20230111	3630	41.05	20221013	2.96	N	015710	500	87 억		65568	N	N	0	N	00	N
121	20230907	090246	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5170	20	2	0.39	28966480	5610	0.94	5180	5190	5140	6690	3610	5150	5163.37	0.37	0	-372	5576	5362	5236	5022	4896	5470	5130	88	1540	500	3290	10	1	17530500	906	-34.24	0.73	12	0.03	-151.00	7043.00	8950	20230111	-42.23	3630	20221013	42.42	8950	-42.23	20230111	3880	33.25	20230726	8950	-42.23	20230111	3630	42.42	20221013	2.96	N	015710	500	87 억		65568	N	N	0	N	00	N
122	20230906	160242	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5150	50	2	0.98	3110497330	588729	167.23	5110	5450	5110	6630	3570	5100	5283.98	0.26	0	19461	5446	5272	5176	5002	4906	5225	4955	88	1530	500	3260	10	1	17530500	903	-34.11	0.73	12	3.36	-151.00	7043.00	8950	20230111	-42.46	3630	20221013	41.87	8950	-42.46	20230111	3880	32.73	20230726	8950	-42.46	20230111	3630	41.87	20221013	3.03	N	015710	500	87 억		46106	N	N	0	N	00	N
123	20230906	150243	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5160	60	2	1.18	2977464600	562957	159.91	5110	5450	5110	6630	3570	5100	5289.40	0.26	0	16511	5446	5272	5176	5002	4906	5225	4955	88	1530	500	3260	10	1	17530500	905	-34.17	0.73	12	3.21	-151.00	7043.00	8950	20230111	-42.35	3630	20221013	42.15	8950	-42.35	20230111	3880	32.99	20230726	8950	-42.35	20230111	3630	42.15	20221013	3.03	N	015710	500	87 억		46106	N	N	0	N	00	N
124	20230906	140244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5170	70	2	1.37	2835010430	535393	152.08	5110	5450	5110	6630	3570	5100	5295.66	0.26	0	15296	5446	5272	5176	5002	4906	5225	4955	88	1530	500	3260	10	1	17530500	906	-34.24	0.73	12	3.05	-151.00	7043.00	8950	20230111	-42.23	3630	20221013	42.42	8950	-42.23	20230111	3880	33.25	20230726	8950	-42.23	20230111	3630	42.42	20221013	3.03	N	015710	500	87 억		46106	N	N	0	N	00	N
125	20230906	130245	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5220	120	2	2.35	2652679880	500288	142.10	5110	5450	5110	6630	3570	5100	5302.82	0.26	0	15940	5446	5272	5176	5002	4906	5225	4955	88	1530	500	3260	10	1	17530500	915	-34.57	0.74	12	2.85	-151.00	7043.00	8950	20230111	-41.68	3630	20221013	43.80	8950	-41.68	20230111	3880	34.54	20230726	8950	-41.68	20230111	3630	43.80	20221013	3.03	N	015710	500	87 억		46106	N	N	0	N	00	N
126	20230906	120247	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5220	120	2	2.35	2589219040	488133	138.65	5110	5450	5110	6630	3570	5100	5304.86	0.26	0	17595	5446	5272	5176	5002	4906	5225	4955	88	1530	500	3260	10	1	17530500	915	-34.57	0.74	12	2.78	-151.00	7043.00	8950	20230111	-41.68	3630	20221013	43.80	8950	-41.68	20230111	3880	34.54	20230726	8950	-41.68	20230111	3630	43.80	20221013	3.03	N	015710	500	87 억		46106	N	N	0	N	00	N
127	20230906	110244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5240	140	2	2.75	2480268220	467343	132.75	5110	5450	5110	6630	3570	5100	5307.73	0.26	0	21564	5446	5272	5176	5002	4906	5225	4955	88	1530	500	3260	10	1	17530500	919	-34.70	0.74	12	2.67	-151.00	7043.00	8950	20230111	-41.45	3630	20221013	44.35	8950	-41.45	20230111	3880	35.05	20230726	8950	-41.45	20230111	3630	44.35	20221013	3.03	N	015710	500	87 억		46106	N	N	0	N	00	N
128	20230906	100239	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5270	170	2	3.33	2125637630	399638	113.52	5110	5450	5110	6630	3570	5100	5319.60	0.26	0	14872	5446	5272	5176	5002	4906	5225	4955	88	1530	500	3260	10	1	17530500	924	-34.90	0.75	12	2.28	-151.00	7043.00	8950	20230111	-41.12	3630	20221013	45.18	8950	-41.12	20230111	3880	35.82	20230726	8950	-41.12	20230111	3630	45.18	20221013	3.03	N	015710	500	87 억		46106	N	N	0	N	00	N
129	20230906	090242	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5200	100	2	1.96	89158940	17305	4.92	5110	5200	5110	6630	3570	5100	5156.31	0.26	0	6314	5446	5272	5176	5002	4906	5225	4955	88	1530	500	3260	10	1	17530500	912	-34.44	0.74	12	0.10	-151.00	7043.00	8950	20230111	-41.90	3630	20221013	43.25	8950	-41.90	20230111	3880	34.02	20230726	8950	-41.90	20230111	3630	43.25	20221013	3.03	N	015710	500	87 억		46106	N	N	0	N	00	N
130	20230905	160241	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5100	-90	5	-1.73	1802925790	346305	25.68	5190	5350	5080	6740	3640	5190	5206.58	0.24	0	4823	5856	5522	5316	4982	4776	5420	4880	88	1550	500	3320	10	1	17530500	894	-33.77	0.72	12	1.98	-151.00	7043.00	8950	20230111	-43.02	3630	20221013	40.50	8950	-43.02	20230111	3880	31.44	20230726	8950	-43.02	20230111	3630	40.50	20221013	3.11	N	015710	500	87 억		41847	N	N	0	N	00	N
131	20230905	150249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5120	-70	5	-1.35	1675073010	321241	23.82	5190	5350	5110	6740	3640	5190	5214.38	0.24	0	1782	5856	5522	5316	4982	4776	5420	4880	88	1550	500	3320	10	1	17530500	898	-33.91	0.73	12	1.83	-151.00	7043.00	8950	20230111	-42.79	3630	20221013	41.05	8950	-42.79	20230111	3880	31.96	20230726	8950	-42.79	20230111	3630	41.05	20221013	3.11	N	015710	500	87 억		41847	N	N	0	N	00	N
132	20230905	140243	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	0	3	0.00	1323342030	253188	18.77	5190	5350	5140	6740	3640	5190	5226.72	0.24	0	13082	5856	5522	5316	4982	4776	5420	4880	88	1550	500	3320	10	1	17530500	910	-34.37	0.74	12	1.44	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	3.11	N	015710	500	87 억		41847	N	N	0	N	00	N
133	20230905	130234	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5200	10	2	0.19	1199566320	229279	17.00	5190	5350	5140	6740	3640	5190	5231.91	0.24	0	16337	5856	5522	5316	4982	4776	5420	4880	88	1550	500	3320	10	1	17530500	912	-34.44	0.74	12	1.31	-151.00	7043.00	8950	20230111	-41.90	3630	20221013	43.25	8950	-41.90	20230111	3880	34.02	20230726	8950	-41.90	20230111	3630	43.25	20221013	3.11	N	015710	500	87 억		41847	N	N	0	N	00	N
134	20230905	120242	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5200	10	2	0.19	1087577100	207749	15.40	5190	5350	5140	6740	3640	5190	5235.06	0.24	0	24808	5856	5522	5316	4982	4776	5420	4880	88	1550	500	3320	10	1	17530500	912	-34.44	0.74	12	1.19	-151.00	7043.00	8950	20230111	-41.90	3630	20221013	43.25	8950	-41.90	20230111	3880	34.02	20230726	8950	-41.90	20230111	3630	43.25	20221013	3.11	N	015710	500	87 억		41847	N	N	0	N	00	N
135	20230905	110243	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5220	30	2	0.58	865840650	165299	12.26	5190	5350	5140	6740	3640	5190	5238.04	0.24	0	24188	5856	5522	5316	4982	4776	5420	4880	88	1550	500	3320	10	1	17530500	915	-34.57	0.74	12	0.94	-151.00	7043.00	8950	20230111	-41.68	3630	20221013	43.80	8950	-41.68	20230111	3880	34.54	20230726	8950	-41.68	20230111	3630	43.80	20221013	3.11	N	015710	500	87 억		41847	N	N	0	N	00	N
136	20230905	100240	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5260	70	2	1.35	529630450	100923	7.48	5190	5350	5140	6740	3640	5190	5247.89	0.24	0	11464	5856	5522	5316	4982	4776	5420	4880	88	1550	500	3320	10	1	17530500	922	-34.83	0.75	12	0.58	-151.00	7043.00	8950	20230111	-41.23	3630	20221013	44.90	8950	-41.23	20230111	3880	35.57	20230726	8950	-41.23	20230111	3630	44.90	20221013	3.11	N	015710	500	87 억		41847	N	N	0	N	00	N
137	20230905	090238	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5230	40	2	0.77	30128080	5806	0.43	5190	5230	5160	6740	3640	5190	5189.12	0.24	0	2531	5856	5522	5316	4982	4776	5420	4880	88	1550	500	3320	10	1	17530500	917	-34.64	0.74	12	0.03	-151.00	7043.00	8950	20230111	-41.56	3630	20221013	44.08	8950	-41.56	20230111	3880	34.79	20230726	8950	-41.56	20230111	3630	44.08	20221013	3.11	N	015710	500	87 억		41847	N	N	0	N	00	N
138	20230904	160239	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5190	-100	5	-1.89	7208318480	1335865	220.81	5230	5650	5110	6870	3710	5290	5396.10	0.26	0	-3019	5703	5496	5393	5186	5083	5445	5135	88	1580	500	3380	10	1	17530500	910	-34.37	0.74	12	7.62	-151.00	7043.00	8950	20230111	-42.01	3630	20221013	42.98	8950	-42.01	20230111	3880	33.76	20230726	8950	-42.01	20230111	3630	42.98	20221013	3.66	N	015710	500	87 억		45440	N	N	0	N	00	N
139	20230904	150235	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5250	-40	5	-0.76	6867314940	1270443	209.99	5230	5650	5110	6870	3710	5290	5405.45	0.26	0	-16587	5703	5496	5393	5186	5083	5445	5135	88	1580	500	3380	10	1	17530500	920	-34.77	0.75	12	7.25	-151.00	7043.00	8950	20230111	-41.34	3630	20221013	44.63	8950	-41.34	20230111	3880	35.31	20230726	8950	-41.34	20230111	3630	44.63	20221013	3.66	N	015710	500	87 억		45440	N	N	0	N	00	N
140	20230904	140237	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5580	290	2	5.48	4227826390	782690	129.37	5230	5650	5110	6870	3710	5290	5401.66	0.26	0	-17026	5703	5496	5393	5186	5083	5445	5135	88	1580	500	3380	10	1	17530500	978	-36.95	0.79	12	4.46	-151.00	7043.00	8950	20230111	-37.65	3630	20221013	53.72	8950	-37.65	20230111	3880	43.81	20230726	8950	-37.65	20230111	3630	53.72	20221013	3.66	N	015710	500	87 억		45440	N	N	0	N	00	N
141	20230904	130239	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5250	-40	5	-0.76	1582800540	301199	49.79	5230	5400	5110	6870	3710	5290	5255.00	0.26	0	-6426	5703	5496	5393	5186	5083	5445	5135	88	1580	500	3380	10	1	17530500	920	-34.77	0.75	12	1.72	-151.00	7043.00	8950	20230111	-41.34	3630	20221013	44.63	8950	-41.34	20230111	3880	35.31	20230726	8950	-41.34	20230111	3630	44.63	20221013	3.66	N	015710	500	87 억		45440	N	N	0	N	00	N
142	20230904	120235	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5210	-80	5	-1.51	943294430	180664	29.86	5230	5350	5110	6870	3710	5290	5221.25	0.26	0	5949	5703	5496	5393	5186	5083	5445	5135	88	1580	500	3380	10	1	17530500	913	-34.50	0.74	12	1.03	-151.00	7043.00	8950	20230111	-41.79	3630	20221013	43.53	8950	-41.79	20230111	3880	34.28	20230726	8950	-41.79	20230111	3630	43.53	20221013	3.66	N	015710	500	87 억		45440	N	N	0	N	00	N
143	20230904	110231	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5170	-120	5	-2.27	770416020	147397	24.36	5230	5350	5110	6870	3710	5290	5226.80	0.26	0	6378	5703	5496	5393	5186	5083	5445	5135	88	1580	500	3380	10	1	17530500	906	-34.24	0.73	12	0.84	-151.00	7043.00	8950	20230111	-42.23	3630	20221013	42.42	8950	-42.23	20230111	3880	33.25	20230726	8950	-42.23	20230111	3630	42.42	20221013	3.66	N	015710	500	87 억		45440	N	N	0	N	00	N
144	20230904	100230	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5250	-40	5	-0.76	600044560	114592	18.94	5230	5350	5110	6870	3710	5290	5236.35	0.26	0	4688	5703	5496	5393	5186	5083	5445	5135	88	1580	500	3380	10	1	17530500	920	-34.77	0.75	12	0.65	-151.00	7043.00	8950	20230111	-41.34	3630	20221013	44.63	8950	-41.34	20230111	3880	35.31	20230726	8950	-41.34	20230111	3630	44.63	20221013	3.66	N	015710	500	87 억		45440	N	N	0	N	00	N
145	20230904	090235	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5210	-80	5	-1.51	83995810	16117	2.66	5230	5240	5160	6870	3710	5290	5211.51	0.26	0	2204	5703	5496	5393	5186	5083	5445	5135	88	1580	500	3380	10	1	17530500	913	-34.50	0.74	12	0.09	-151.00	7043.00	8950	20230111	-41.79	3630	20221013	43.53	8950	-41.79	20230111	3880	34.28	20230726	8950	-41.79	20230111	3630	43.53	20221013	3.66	N	015710	500	87 억		45440	N	N	0	N	00	N
146	20230901	160233	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5290	-100	5	-1.86	3167146120	582522	29.34	5420	5600	5290	7000	3780	5390	5437.81	0.26	0	387	6390	5890	5600	5100	4810	5745	4955	88	1610	500	3440	10	1	17530500	927	-35.03	0.75	12	3.32	-151.00	7043.00	8950	20230111	-40.89	3630	20221013	45.73	8950	-40.89	20230111	3880	36.34	20230726	8950	-40.89	20230111	3630	45.73	20221013	3.37	N	015710	500	87 억		45054	N	N	0	N	00	N
147	20230901	150236	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5350	-40	5	-0.74	2932889620	538476	27.13	5420	5600	5340	7000	3780	5390	5446.98	0.26	0	-5912	6390	5890	5600	5100	4810	5745	4955	88	1610	500	3440	10	1	17530500	938	-35.43	0.76	12	3.07	-151.00	7043.00	8950	20230111	-40.22	3630	20221013	47.38	8950	-40.22	20230111	3880	37.89	20230726	8950	-40.22	20230111	3630	47.38	20221013	3.37	N	015710	500	87 억		45054	N	N	0	N	00	N
148	20230901	140234	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5400	10	2	0.19	2598703180	476374	24.00	5420	5600	5360	7000	3780	5390	5455.61	0.26	0	1628	6390	5890	5600	5100	4810	5745	4955	88	1610	500	3440	10	1	17530500	947	-35.76	0.77	12	2.72	-151.00	7043.00	8950	20230111	-39.66	3630	20221013	48.76	8950	-39.66	20230111	3880	39.18	20230726	8950	-39.66	20230111	3630	48.76	20221013	3.37	N	015710	500	87 억		45054	N	N	0	N	00	N
149	20230901	130234	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5360	-30	5	-0.56	2480366500	454377	22.89	5420	5600	5360	7000	3780	5390	5459.31	0.26	0	4446	6390	5890	5600	5100	4810	5745	4955	88	1610	500	3440	10	1	17530500	940	-35.50	0.76	12	2.59	-151.00	7043.00	8950	20230111	-40.11	3630	20221013	47.66	8950	-40.11	20230111	3880	38.14	20230726	8950	-40.11	20230111	3630	47.66	20221013	3.37	N	015710	500	87 억		45054	N	N	0	N	00	N
150	20230901	120233	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5440	50	2	0.93	2246367110	410988	20.70	5420	5600	5360	7000	3780	5390	5466.36	0.26	0	5744	6390	5890	5600	5100	4810	5745	4955	88	1610	500	3440	10	1	17530500	954	-36.03	0.77	12	2.34	-151.00	7043.00	8950	20230111	-39.22	3630	20221013	49.86	8950	-39.22	20230111	3880	40.21	20230726	8950	-39.22	20230111	3630	49.86	20221013	3.37	N	015710	500	87 억		45054	N	N	0	N	00	N
151	20230901	110234	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5420	30	2	0.56	2091921070	382463	19.27	5420	5600	5360	7000	3780	5390	5470.27	0.26	0	7480	6390	5890	5600	5100	4810	5745	4955	88	1610	500	3440	10	1	17530500	950	-35.89	0.77	12	2.18	-151.00	7043.00	8950	20230111	-39.44	3630	20221013	49.31	8950	-39.44	20230111	3880	39.69	20230726	8950	-39.44	20230111	3630	49.31	20221013	3.37	N	015710	500	87 억		45054	N	N	0	N	00	N
152	20230901	100233	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5400	10	2	0.19	1021033390	187436	9.44	5420	5540	5360	7000	3780	5390	5448.36	0.26	0	6104	6390	5890	5600	5100	4810	5745	4955	88	1610	500	3440	10	1	17530500	947	-35.76	0.77	12	1.07	-151.00	7043.00	8950	20230111	-39.66	3630	20221013	48.76	8950	-39.66	20230111	3880	39.18	20230726	8950	-39.66	20230111	3630	48.76	20221013	3.37	N	015710	500	87 억		45054	N	N	0	N	00	N
153	20230901	090230	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5460	70	2	1.30	366639450	67048	3.38	5420	5540	5400	7000	3780	5390	5472.21	0.26	0	-2390	6390	5890	5600	5100	4810	5745	4955	88	1610	500	3440	10	1	17530500	957	-36.16	0.78	12	0.38	-151.00	7043.00	8950	20230111	-38.99	3630	20221013	50.41	8950	-38.99	20230111	3880	40.72	20230726	8950	-38.99	20230111	3630	50.41	20221013	3.37	N	015710	500	87 억		45054	N	N	0	N	00	N