KissMeData/297570/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1540	29	2	1.92	107986009	70448	39.15	1511	1548	1511	1964	1058	1511	1532.85	0.68	0	1752	1647	1579	1543	1475	1439	1561	1457	35	453	100	930	1	1	34621218	533	8.75	1.71	12	0.20	176.00	903.00	2245	20221209	-31.40	1240	20221013	24.19	2245	-31.40	20230118	1353	13.82	20230726	2245	-31.40	20221209	1240	24.19	20221013	3.10	N	297570	100	34 억		235885	N	N	0	N	00	N
3	20230831	151415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1539	28	2	1.85	98527888	64304	35.73	1511	1548	1511	1964	1058	1511	1532.22	0.68	0	1164	1647	1579	1543	1475	1439	1561	1457	35	453	100	930	1	1	34621218	533	8.74	1.70	12	0.19	176.00	903.00	2245	20221209	-31.45	1240	20221013	24.11	2245	-31.45	20230118	1353	13.75	20230726	2245	-31.45	20221209	1240	24.11	20221013	3.10	N	297570	100	34 억		235885	N	N	0	N	00	N
4	20230831	141533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1548	37	2	2.45	84768835	55384	30.78	1511	1548	1511	1964	1058	1511	1530.57	0.68	0	1986	1647	1579	1543	1475	1439	1561	1457	35	453	100	930	1	1	34621218	536	8.80	1.71	12	0.16	176.00	903.00	2245	20221209	-31.05	1240	20221013	24.84	2245	-31.05	20230118	1353	14.41	20230726	2245	-31.05	20221209	1240	24.84	20221013	3.10	N	297570	100	34 억		235885	N	N	0	N	00	N
5	20230831	131453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1538	27	2	1.79	72440124	47375	26.33	1511	1542	1511	1964	1058	1511	1529.08	0.68	0	-229	1647	1579	1543	1475	1439	1561	1457	35	453	100	930	1	1	34621218	532	8.74	1.70	12	0.14	176.00	903.00	2245	20221209	-31.49	1240	20221013	24.03	2245	-31.49	20230118	1353	13.67	20230726	2245	-31.49	20221209	1240	24.03	20221013	3.10	N	297570	100	34 억		235885	N	N	0	N	00	N
6	20230831	121547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1542	31	2	2.05	67205227	43974	24.44	1511	1542	1511	1964	1058	1511	1528.29	0.68	0	-484	1647	1579	1543	1475	1439	1561	1457	35	453	100	930	1	1	34621218	534	8.76	1.71	12	0.13	176.00	903.00	2245	20221209	-31.31	1240	20221013	24.35	2245	-31.31	20230118	1353	13.97	20230726	2245	-31.31	20221209	1240	24.35	20221013	3.10	N	297570	100	34 억		235885	N	N	0	N	00	N
7	20230831	112019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1525	14	2	0.93	46216612	30295	16.83	1511	1537	1511	1964	1058	1511	1525.55	0.68	0	-896	1647	1579	1543	1475	1439	1561	1457	35	453	100	930	1	1	34621218	528	8.66	1.69	12	0.09	176.00	903.00	2245	20221209	-32.07	1240	20221013	22.98	2245	-32.07	20230118	1353	12.71	20230726	2245	-32.07	20221209	1240	22.98	20221013	3.10	N	297570	100	34 억		235885	N	N	0	N	00	N
8	20230831	101638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1521	10	2	0.66	30460882	19975	11.10	1511	1537	1511	1964	1058	1511	1524.95	0.68	0	-1307	1647	1579	1543	1475	1439	1561	1457	35	453	100	930	1	1	34621218	527	8.64	1.68	12	0.06	176.00	903.00	2245	20221209	-32.25	1240	20221013	22.66	2245	-32.25	20230118	1353	12.42	20230726	2245	-32.25	20221209	1240	22.66	20221013	3.10	N	297570	100	34 억		235885	N	N	0	N	00	N
9	20230831	091504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1537	26	2	1.72	25722564	16859	9.37	1511	1537	1511	1964	1058	1511	1525.75	0.68	0	-983	1647	1579	1543	1475	1439	1561	1457	35	453	100	930	1	1	34621218	532	8.73	1.70	12	0.05	176.00	903.00	2245	20221209	-31.54	1240	20221013	23.95	2245	-31.54	20230118	1353	13.60	20230726	2245	-31.54	20221209	1240	23.95	20221013	3.10	N	297570	100	34 억		235885	N	N	0	N	00	N
10	20230830	161122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	-19	5	-1.24	275071236	179954	205.59	1555	1611	1507	1989	1071	1530	1528.97	0.70	0	-6074	1556	1543	1517	1504	1478	1549	1510	35	459	100	940	1	1	34621218	523	8.59	1.67	12	0.52	176.00	903.00	2245	20221209	-32.69	1240	20221013	21.85	2245	-32.69	20230118	1353	11.68	20230726	2245	-32.69	20221209	1240	21.85	20221013	3.08	N	297570	100	34 억		241225	N	N	0	N	00	N
11	20230830	151349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	-14	5	-0.92	265233969	173446	198.15	1555	1611	1507	1989	1071	1530	1529.20	0.70	0	-5631	1556	1543	1517	1504	1478	1549	1510	35	459	100	940	1	1	34621218	525	8.61	1.68	12	0.50	176.00	903.00	2245	20221209	-32.47	1240	20221013	22.26	2245	-32.47	20230118	1353	12.05	20230726	2245	-32.47	20221209	1240	22.26	20221013	3.08	N	297570	100	34 억		241225	N	N	0	N	00	N
12	20230830	141443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1518	-12	5	-0.78	256619206	167748	191.64	1555	1611	1507	1989	1071	1530	1529.79	0.70	0	-5692	1556	1543	1517	1504	1478	1549	1510	35	459	100	940	1	1	34621218	526	8.62	1.68	12	0.48	176.00	903.00	2245	20221209	-32.38	1240	20221013	22.42	2245	-32.38	20230118	1353	12.20	20230726	2245	-32.38	20221209	1240	22.42	20221013	3.08	N	297570	100	34 억		241225	N	N	0	N	00	N
13	20230830	131436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1522	-8	5	-0.52	248445721	162357	185.49	1555	1611	1507	1989	1071	1530	1530.24	0.70	0	-5882	1556	1543	1517	1504	1478	1549	1510	35	459	100	940	1	1	34621218	527	8.65	1.69	12	0.47	176.00	903.00	2245	20221209	-32.20	1240	20221013	22.74	2245	-32.20	20230118	1353	12.49	20230726	2245	-32.20	20221209	1240	22.74	20221013	3.08	N	297570	100	34 억		241225	N	N	0	N	00	N
14	20230830	121447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1512	-18	5	-1.18	225814012	147406	168.40	1555	1611	1507	1989	1071	1530	1531.92	0.70	0	-4766	1556	1543	1517	1504	1478	1549	1510	35	459	100	940	1	1	34621218	523	8.59	1.67	12	0.43	176.00	903.00	2245	20221209	-32.65	1240	20221013	21.94	2245	-32.65	20230118	1353	11.75	20230726	2245	-32.65	20221209	1240	21.94	20221013	3.08	N	297570	100	34 억		241225	N	N	0	N	00	N
15	20230830	112005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1525	-5	5	-0.33	173881312	113224	129.35	1555	1611	1507	1989	1071	1530	1535.73	0.70	0	-3378	1556	1543	1517	1504	1478	1549	1510	35	459	100	940	1	1	34621218	528	8.66	1.69	12	0.33	176.00	903.00	2245	20221209	-32.07	1240	20221013	22.98	2245	-32.07	20230118	1353	12.71	20230726	2245	-32.07	20221209	1240	22.98	20221013	3.08	N	297570	100	34 억		241225	N	N	0	N	00	N
16	20230830	101535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	-14	5	-0.92	53217827	34827	39.79	1555	1556	1511	1989	1071	1530	1528.06	0.70	0	-5401	1556	1543	1517	1504	1478	1549	1510	35	459	100	940	1	1	34621218	525	8.61	1.68	12	0.10	176.00	903.00	2245	20221209	-32.47	1240	20221013	22.26	2245	-32.47	20230118	1353	12.05	20230726	2245	-32.47	20221209	1240	22.26	20221013	3.08	N	297570	100	34 억		241225	N	N	0	N	00	N
17	20230830	091434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1533	3	2	0.20	18547728	11995	13.70	1555	1556	1532	1989	1071	1530	1546.29	0.70	0	-821	1556	1543	1517	1504	1478	1549	1510	35	459	100	940	1	1	34621218	531	8.71	1.70	12	0.03	176.00	903.00	2245	20221209	-31.71	1240	20221013	23.63	2245	-31.71	20230118	1353	13.30	20230726	2245	-31.71	20221209	1240	23.63	20221013	3.08	N	297570	100	34 억		241225	N	N	0	N	00	N
18	20230829	161116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1530	39	2	2.62	132194057	87525	153.75	1491	1530	1491	1938	1044	1491	1510.34	0.68	0	4376	1511	1501	1486	1476	1461	1506	1481	35	447	100	920	1	1	34621218	530	8.69	1.69	12	0.25	176.00	903.00	2245	20221209	-31.85	1240	20221013	23.39	2245	-31.85	20230118	1353	13.08	20230726	2245	-31.85	20221209	1240	23.39	20221013	3.06	N	297570	100	34 억		236849	N	N	0	N	00	N
19	20230829	151357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1525	34	2	2.28	129500277	85761	150.66	1491	1525	1491	1938	1044	1491	1510.01	0.68	0	4376	1511	1501	1486	1476	1461	1506	1481	35	447	100	920	1	1	34621218	528	8.66	1.69	12	0.25	176.00	903.00	2245	20221209	-32.07	1240	20221013	22.98	2245	-32.07	20230118	1353	12.71	20230726	2245	-32.07	20221209	1240	22.98	20221013	3.06	N	297570	100	34 억		236849	N	N	0	N	00	N
20	20230829	141539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	25	2	1.68	103995434	68929	121.09	1491	1525	1491	1938	1044	1491	1508.73	0.68	0	3224	1511	1501	1486	1476	1461	1506	1481	35	447	100	920	1	1	34621218	525	8.61	1.68	12	0.20	176.00	903.00	2245	20221209	-32.47	1240	20221013	22.26	2245	-32.47	20230118	1353	12.05	20230726	2245	-32.47	20221209	1240	22.26	20221013	3.06	N	297570	100	34 억		236849	N	N	0	N	00	N
21	20230829	131430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1521	30	2	2.01	83591398	55490	97.48	1491	1525	1491	1938	1044	1491	1506.42	0.68	0	2925	1511	1501	1486	1476	1461	1506	1481	35	447	100	920	1	1	34621218	527	8.64	1.68	12	0.16	176.00	903.00	2245	20221209	-32.25	1240	20221013	22.66	2245	-32.25	20230118	1353	12.42	20230726	2245	-32.25	20221209	1240	22.66	20221013	3.06	N	297570	100	34 억		236849	N	N	0	N	00	N
22	20230829	121533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1524	33	2	2.21	81873063	54360	95.49	1491	1525	1491	1938	1044	1491	1506.13	0.68	0	2774	1511	1501	1486	1476	1461	1506	1481	35	447	100	920	1	1	34621218	528	8.66	1.69	12	0.16	176.00	903.00	2245	20221209	-32.12	1240	20221013	22.90	2245	-32.12	20230118	1353	12.64	20230726	2245	-32.12	20221209	1240	22.90	20221013	3.06	N	297570	100	34 억		236849	N	N	0	N	00	N
23	20230829	112229	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1519	28	2	1.88	61634101	41036	72.09	1491	1520	1491	1938	1044	1491	1501.95	0.68	0	2586	1511	1501	1486	1476	1461	1506	1481	35	447	100	920	1	1	34621218	526	8.63	1.68	12	0.12	176.00	903.00	2245	20221209	-32.34	1240	20221013	22.50	2245	-32.34	20230118	1353	12.27	20230726	2245	-32.34	20221209	1240	22.50	20221013	3.06	N	297570	100	34 억		236849	N	N	0	N	00	N
24	20230829	101629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	14	2	0.94	37549998	25065	44.03	1491	1506	1491	1938	1044	1491	1498.10	0.68	0	83	1511	1501	1486	1476	1461	1506	1481	35	447	100	920	1	1	34621218	521	8.55	1.67	12	0.07	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.06	N	297570	100	34 억		236849	N	N	0	N	00	N
25	20230829	091057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1499	8	2	0.54	3027955	2029	3.56	1491	1499	1491	1938	1044	1491	1492.34	0.68	0	-408	1511	1501	1486	1476	1461	1506	1481	35	447	100	920	1	1	34621218	519	8.52	1.66	12	0.01	176.00	903.00	2245	20221209	-33.23	1240	20221013	20.89	2245	-33.23	20230118	1353	10.79	20230726	2245	-33.23	20221209	1240	20.89	20221013	3.06	N	297570	100	34 억		236849	N	N	0	N	00	N
26	20230828	161043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1491	15	2	1.02	84712504	56925	74.34	1476	1496	1471	1918	1034	1476	1488.14	0.70	0	-5548	1506	1491	1479	1464	1452	1485	1458	35	442	100	910	1	1	34621218	516	8.47	1.65	12	0.16	176.00	903.00	2245	20221209	-33.59	1240	20221013	20.24	2245	-33.59	20230118	1353	10.20	20230726	2245	-33.59	20221209	1240	20.24	20221013	3.03	N	297570	100	34 억		242397	N	N	0	N	00	N
27	20230828	151053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1491	15	2	1.02	84223464	56597	73.91	1476	1496	1471	1918	1034	1476	1488.13	0.70	0	-5548	1506	1491	1479	1464	1452	1485	1458	35	442	100	910	1	1	34621218	516	8.47	1.65	12	0.16	176.00	903.00	2245	20221209	-33.59	1240	20221013	20.24	2245	-33.59	20230118	1353	10.20	20230726	2245	-33.59	20221209	1240	20.24	20221013	3.03	N	297570	100	34 억		242397	N	N	0	N	00	N
28	20230828	141056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1491	15	2	1.02	79235020	53250	69.54	1476	1496	1471	1918	1034	1476	1487.98	0.70	0	-4701	1506	1491	1479	1464	1452	1485	1458	35	442	100	910	1	1	34621218	516	8.47	1.65	12	0.15	176.00	903.00	2245	20221209	-33.59	1240	20221013	20.24	2245	-33.59	20230118	1353	10.20	20230726	2245	-33.59	20221209	1240	20.24	20221013	3.03	N	297570	100	34 억		242397	N	N	0	N	00	N
29	20230828	131105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	19	2	1.29	68364517	45957	60.02	1476	1496	1471	1918	1034	1476	1487.58	0.70	0	-3884	1506	1491	1479	1464	1452	1485	1458	35	442	100	910	1	1	34621218	518	8.49	1.66	12	0.13	176.00	903.00	2245	20221209	-33.41	1240	20221013	20.56	2245	-33.41	20230118	1353	10.50	20230726	2245	-33.41	20221209	1240	20.56	20221013	3.03	N	297570	100	34 억		242397	N	N	0	N	00	N
30	20230828	121056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1494	18	2	1.22	65126555	43789	57.19	1476	1496	1471	1918	1034	1476	1487.28	0.70	0	-4187	1506	1491	1479	1464	1452	1485	1458	35	442	100	910	1	1	34621218	517	8.49	1.65	12	0.13	176.00	903.00	2245	20221209	-33.45	1240	20221013	20.48	2245	-33.45	20230118	1353	10.42	20230726	2245	-33.45	20221209	1240	20.48	20221013	3.03	N	297570	100	34 억		242397	N	N	0	N	00	N
31	20230828	111052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1493	17	2	1.15	48382653	32566	42.53	1476	1493	1471	1918	1034	1476	1485.68	0.70	0	-3208	1506	1491	1479	1464	1452	1485	1458	35	442	100	910	1	1	34621218	517	8.48	1.65	12	0.09	176.00	903.00	2245	20221209	-33.50	1240	20221013	20.40	2245	-33.50	20230118	1353	10.35	20230726	2245	-33.50	20221209	1240	20.40	20221013	3.03	N	297570	100	34 억		242397	N	N	0	N	00	N
32	20230828	101041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1490	14	2	0.95	30280810	20421	26.67	1476	1493	1471	1918	1034	1476	1482.83	0.70	0	-3366	1506	1491	1479	1464	1452	1485	1458	35	442	100	910	1	1	34621218	516	8.47	1.65	12	0.06	176.00	903.00	2245	20221209	-33.63	1240	20221013	20.16	2245	-33.63	20230118	1353	10.13	20230726	2245	-33.63	20221209	1240	20.16	20221013	3.03	N	297570	100	34 억		242397	N	N	0	N	00	N
33	20230828	091055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	4	2	0.27	9174905	6211	8.11	1476	1483	1471	1918	1034	1476	1477.20	0.70	0	-1478	1506	1491	1479	1464	1452	1485	1458	35	442	100	910	1	1	34621218	512	8.41	1.64	12	0.02	176.00	903.00	2245	20221209	-34.08	1240	20221013	19.35	2245	-34.08	20230118	1353	9.39	20230726	2245	-34.08	20221209	1240	19.35	20221013	3.03	N	297570	100	34 억		242397	N	N	0	N	00	N
34	20230825	161047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	-20	5	-1.34	112214264	76161	131.43	1494	1494	1467	1944	1048	1496	1473.36	0.75	0	-19221	1516	1506	1499	1489	1482	1502	1485	35	448	100	920	1	1	34621218	511	8.39	1.63	12	0.22	176.00	903.00	2245	20221209	-34.25	1240	20221013	19.03	2245	-34.25	20230118	1353	9.09	20230726	2245	-34.25	20221209	1240	19.03	20221013	3.03	N	297570	100	34 억		261223	N	N	0	N	00	N
35	20230825	151054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1474	-22	5	-1.47	102784951	69757	120.38	1494	1494	1467	1944	1048	1496	1473.47	0.75	0	-17216	1516	1506	1499	1489	1482	1502	1485	35	448	100	920	1	1	34621218	510	8.38	1.63	12	0.20	176.00	903.00	2245	20221209	-34.34	1240	20221013	18.87	2245	-34.34	20230118	1353	8.94	20230726	2245	-34.34	20221209	1240	18.87	20221013	3.03	N	297570	100	34 억		261223	N	N	0	N	00	N
36	20230825	141053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1474	-22	5	-1.47	94933809	64427	111.18	1494	1494	1467	1944	1048	1496	1473.51	0.75	0	-15929	1516	1506	1499	1489	1482	1502	1485	35	448	100	920	1	1	34621218	510	8.38	1.63	12	0.19	176.00	903.00	2245	20221209	-34.34	1240	20221013	18.87	2245	-34.34	20230118	1353	8.94	20230726	2245	-34.34	20221209	1240	18.87	20221013	3.03	N	297570	100	34 억		261223	N	N	0	N	00	N
37	20230825	131047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1471	-25	5	-1.67	89883613	60995	105.26	1494	1494	1467	1944	1048	1496	1473.62	0.75	0	-15386	1516	1506	1499	1489	1482	1502	1485	35	448	100	920	1	1	34621218	509	8.36	1.63	12	0.18	176.00	903.00	2245	20221209	-34.48	1240	20221013	18.63	2245	-34.48	20230118	1353	8.72	20230726	2245	-34.48	20221209	1240	18.63	20221013	3.03	N	297570	100	34 억		261223	N	N	0	N	00	N
38	20230825	121049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1468	-28	5	-1.87	78274048	53092	91.62	1494	1494	1467	1944	1048	1496	1474.31	0.75	0	-14386	1516	1506	1499	1489	1482	1502	1485	35	448	100	920	1	1	34621218	508	8.34	1.63	12	0.15	176.00	903.00	2245	20221209	-34.61	1240	20221013	18.39	2245	-34.61	20230118	1353	8.50	20230726	2245	-34.61	20221209	1240	18.39	20221013	3.03	N	297570	100	34 억		261223	N	N	0	N	00	N
39	20230825	111048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1475	-21	5	-1.40	44145191	29890	51.58	1494	1494	1471	1944	1048	1496	1476.92	0.75	0	-8392	1516	1506	1499	1489	1482	1502	1485	35	448	100	920	1	1	34621218	511	8.38	1.63	12	0.09	176.00	903.00	2245	20221209	-34.30	1240	20221013	18.95	2245	-34.30	20230118	1353	9.02	20230726	2245	-34.30	20221209	1240	18.95	20221013	3.03	N	297570	100	34 억		261223	N	N	0	N	00	N
40	20230825	101054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1481	-15	5	-1.00	37891712	25651	44.27	1494	1494	1471	1944	1048	1496	1477.20	0.75	0	-6563	1516	1506	1499	1489	1482	1502	1485	35	448	100	920	1	1	34621218	513	8.41	1.64	12	0.07	176.00	903.00	2245	20221209	-34.03	1240	20221013	19.44	2245	-34.03	20230118	1353	9.46	20230726	2245	-34.03	20221209	1240	19.44	20221013	3.03	N	297570	100	34 억		261223	N	N	0	N	00	N
41	20230825	091046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	-16	5	-1.07	14068971	9494	16.38	1494	1494	1471	1944	1048	1496	1481.88	0.75	0	-953	1516	1506	1499	1489	1482	1502	1485	35	448	100	920	1	1	34621218	512	8.41	1.64	12	0.03	176.00	903.00	2245	20221209	-34.08	1240	20221013	19.35	2245	-34.08	20230118	1353	9.39	20230726	2245	-34.08	20221209	1240	19.35	20221013	3.03	N	297570	100	34 억		261223	N	N	0	N	00	N
42	20230824	161042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1496	-8	5	-0.53	86894388	57948	188.58	1502	1509	1492	1955	1053	1504	1499.57	0.75	0	2105	1526	1514	1503	1491	1480	1509	1486	35	451	100	930	1	1	34621218	518	8.50	1.66	12	0.17	176.00	903.00	2245	20221209	-33.36	1240	20221013	20.65	2245	-33.36	20230118	1353	10.57	20230726	2245	-33.36	20221209	1240	20.65	20221013	3.02	N	297570	100	34 억		259118	N	N	0	N	00	N
43	20230824	151040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1498	-6	5	-0.40	75714769	50475	164.26	1502	1509	1492	1955	1053	1504	1500.04	0.75	0	2700	1526	1514	1503	1491	1480	1509	1486	35	451	100	930	1	1	34621218	519	8.51	1.66	12	0.15	176.00	903.00	2245	20221209	-33.27	1240	20221013	20.81	2245	-33.27	20230118	1353	10.72	20230726	2245	-33.27	20221209	1240	20.81	20221013	3.02	N	297570	100	34 억		259118	N	N	0	N	00	N
44	20230824	141041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1500	-4	5	-0.27	50697865	33784	109.95	1502	1509	1492	1955	1053	1504	1500.65	0.75	0	3359	1526	1514	1503	1491	1480	1509	1486	35	451	100	930	1	1	34621218	519	8.52	1.66	12	0.10	176.00	903.00	2245	20221209	-33.18	1240	20221013	20.97	2245	-33.18	20230118	1353	10.86	20230726	2245	-33.18	20221209	1240	20.97	20221013	3.02	N	297570	100	34 억		259118	N	N	0	N	00	N
45	20230824	131044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	-2	5	-0.13	40670864	27102	88.20	1502	1509	1492	1955	1053	1504	1500.66	0.75	0	3770	1526	1514	1503	1491	1480	1509	1486	35	451	100	930	1	1	34621218	520	8.53	1.66	12	0.08	176.00	903.00	2245	20221209	-33.10	1240	20221013	21.13	2245	-33.10	20230118	1353	11.01	20230726	2245	-33.10	20221209	1240	21.13	20221013	3.02	N	297570	100	34 억		259118	N	N	0	N	00	N
46	20230824	121047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	0	3	0.00	37570558	25035	81.47	1502	1509	1492	1955	1053	1504	1500.72	0.75	0	3970	1526	1514	1503	1491	1480	1509	1486	35	451	100	930	1	1	34621218	521	8.55	1.67	12	0.07	176.00	903.00	2245	20221209	-33.01	1240	20221013	21.29	2245	-33.01	20230118	1353	11.16	20230726	2245	-33.01	20221209	1240	21.29	20221013	3.02	N	297570	100	34 억		259118	N	N	0	N	00	N
47	20230824	111042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	1	2	0.07	33474389	22303	72.58	1502	1509	1492	1955	1053	1504	1500.89	0.75	0	4100	1526	1514	1503	1491	1480	1509	1486	35	451	100	930	1	1	34621218	521	8.55	1.67	12	0.06	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.02	N	297570	100	34 억		259118	N	N	0	N	00	N
48	20230824	101038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	0	3	0.00	25565361	17047	55.48	1502	1509	1492	1955	1053	1504	1499.70	0.75	0	3775	1526	1514	1503	1491	1480	1509	1486	35	451	100	930	1	1	34621218	521	8.55	1.67	12	0.05	176.00	903.00	2245	20221209	-33.01	1240	20221013	21.29	2245	-33.01	20230118	1353	11.16	20230726	2245	-33.01	20221209	1240	21.29	20221013	3.02	N	297570	100	34 억		259118	N	N	0	N	00	N
49	20230824	091042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	-2	5	-0.13	10370846	6921	22.52	1502	1503	1492	1955	1053	1504	1498.46	0.75	0	1781	1526	1514	1503	1491	1480	1509	1486	35	451	100	930	1	1	34621218	520	8.53	1.66	12	0.02	176.00	903.00	2245	20221209	-33.10	1240	20221013	21.13	2245	-33.10	20230118	1353	11.01	20230726	2245	-33.10	20221209	1240	21.13	20221013	3.02	N	297570	100	34 억		259118	N	N	0	N	00	N
50	20230823	161037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	-1	5	-0.07	41395533	27613	44.08	1506	1515	1492	1956	1054	1505	1499.13	0.75	0	594	1602	1553	1504	1455	1406	1529	1431	35	451	100	930	1	1	34621218	521	8.55	1.67	12	0.08	176.00	903.00	2245	20221209	-33.01	1240	20221013	21.29	2245	-33.01	20230118	1353	11.16	20230726	2245	-33.01	20221209	1240	21.29	20221013	3.03	N	297570	100	34 억		258524	N	N	0	N	00	N
51	20230823	151035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	0	3	0.00	37994454	25345	40.46	1506	1515	1492	1956	1054	1505	1499.09	0.75	0	588	1602	1553	1504	1455	1406	1529	1431	35	451	100	930	1	1	34621218	521	8.55	1.67	12	0.07	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.03	N	297570	100	34 억		258524	N	N	0	N	00	N
52	20230823	141045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	0	3	0.00	34880447	23271	37.15	1506	1515	1492	1956	1054	1505	1498.88	0.75	0	1238	1602	1553	1504	1455	1406	1529	1431	35	451	100	930	1	1	34621218	521	8.55	1.67	12	0.07	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.03	N	297570	100	34 억		258524	N	N	0	N	00	N
53	20230823	131035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1509	4	2	0.27	26593848	17741	28.32	1506	1515	1492	1956	1054	1505	1499.01	0.75	0	1205	1602	1553	1504	1455	1406	1529	1431	35	451	100	930	1	1	34621218	522	8.57	1.67	12	0.05	176.00	903.00	2245	20221209	-32.78	1240	20221013	21.69	2245	-32.78	20230118	1353	11.53	20230726	2245	-32.78	20221209	1240	21.69	20221013	3.03	N	297570	100	34 억		258524	N	N	0	N	00	N
54	20230823	121043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	-3	5	-0.20	23457338	15658	25.00	1506	1515	1492	1956	1054	1505	1498.11	0.75	0	1680	1602	1553	1504	1455	1406	1529	1431	35	451	100	930	1	1	34621218	520	8.53	1.66	12	0.05	176.00	903.00	2245	20221209	-33.10	1240	20221013	21.13	2245	-33.10	20230118	1353	11.01	20230726	2245	-33.10	20221209	1240	21.13	20221013	3.03	N	297570	100	34 억		258524	N	N	0	N	00	N
55	20230823	111037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	-10	5	-0.66	19702380	13162	21.01	1506	1515	1492	1956	1054	1505	1496.91	0.75	0	2376	1602	1553	1504	1455	1406	1529	1431	35	451	100	930	1	1	34621218	518	8.49	1.66	12	0.04	176.00	903.00	2245	20221209	-33.41	1240	20221013	20.56	2245	-33.41	20230118	1353	10.50	20230726	2245	-33.41	20221209	1240	20.56	20221013	3.03	N	297570	100	34 억		258524	N	N	0	N	00	N
56	20230823	101037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	3	2	0.20	11786061	7875	12.57	1506	1515	1492	1956	1054	1505	1496.64	0.75	0	1846	1602	1553	1504	1455	1406	1529	1431	35	451	100	930	1	1	34621218	522	8.57	1.67	12	0.02	176.00	903.00	2245	20221209	-32.83	1240	20221013	21.61	2245	-32.83	20230118	1353	11.46	20230726	2245	-32.83	20221209	1240	21.61	20221013	3.03	N	297570	100	34 억		258524	N	N	0	N	00	N
57	20230823	091046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1515	10	2	0.66	466253	310	0.49	1506	1515	1494	1956	1054	1505	1504.04	0.75	0	-287	1602	1553	1504	1455	1406	1529	1431	35	451	100	930	1	1	34621218	525	8.61	1.68	12	0.00	176.00	903.00	2245	20221209	-32.52	1240	20221013	22.18	2245	-32.52	20230118	1353	11.97	20230726	2245	-32.52	20221209	1240	22.18	20221013	3.03	N	297570	100	34 억		258524	N	N	0	N	00	N
58	20230822	161032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	-33	5	-2.15	94548698	62615	154.54	1548	1553	1455	1999	1077	1538	1510.00	0.78	0	-11403	1595	1566	1544	1515	1493	1581	1530	35	461	100	950	1	1	34621218	521	8.55	1.67	12	0.18	176.00	903.00	2245	20221209	-32.96	1240	20221013	21.37	2245	-32.96	20230118	1353	11.23	20230726	2245	-32.96	20221209	1240	21.37	20221013	3.02	N	297570	100	34 억		270712	N	N	0	N	00	N
59	20230822	151033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1506	-32	5	-2.08	73291782	48431	119.53	1548	1553	1455	1999	1077	1538	1513.32	0.78	0	-10503	1595	1566	1544	1515	1493	1581	1530	35	461	100	950	1	1	34621218	521	8.56	1.67	12	0.14	176.00	903.00	2245	20221209	-32.92	1240	20221013	21.45	2245	-32.92	20230118	1353	11.31	20230726	2245	-32.92	20221209	1240	21.45	20221013	3.02	N	297570	100	34 억		270712	N	N	0	N	00	N
60	20230822	141032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1523	-15	5	-0.98	55937290	36917	91.11	1548	1553	1455	1999	1077	1538	1515.22	0.78	0	-9803	1595	1566	1544	1515	1493	1581	1530	35	461	100	950	1	1	34621218	527	8.65	1.69	12	0.11	176.00	903.00	2245	20221209	-32.16	1240	20221013	22.82	2245	-32.16	20230118	1353	12.56	20230726	2245	-32.16	20221209	1240	22.82	20221013	3.02	N	297570	100	34 억		270712	N	N	0	N	00	N
61	20230822	131030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1515	-23	5	-1.50	49380230	32601	80.46	1548	1553	1455	1999	1077	1538	1514.68	0.78	0	-9069	1595	1566	1544	1515	1493	1581	1530	35	461	100	950	1	1	34621218	525	8.61	1.68	12	0.09	176.00	903.00	2245	20221209	-32.52	1240	20221013	22.18	2245	-32.52	20230118	1353	11.97	20230726	2245	-32.52	20221209	1240	22.18	20221013	3.02	N	297570	100	34 억		270712	N	N	0	N	00	N
62	20230822	121016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1518	-20	5	-1.30	42571325	28107	69.37	1548	1553	1455	1999	1077	1538	1514.62	0.78	0	-6783	1595	1566	1544	1515	1493	1581	1530	35	461	100	950	1	1	34621218	526	8.62	1.68	12	0.08	176.00	903.00	2245	20221209	-32.38	1240	20221013	22.42	2245	-32.38	20230118	1353	12.20	20230726	2245	-32.38	20221209	1240	22.42	20221013	3.02	N	297570	100	34 억		270712	N	N	0	N	00	N
63	20230822	111029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1504	-34	5	-2.21	33205858	21897	54.04	1548	1553	1455	1999	1077	1538	1516.46	0.78	0	-9845	1595	1566	1544	1515	1493	1581	1530	35	461	100	950	1	1	34621218	521	8.55	1.67	12	0.06	176.00	903.00	2245	20221209	-33.01	1240	20221013	21.29	2245	-33.01	20230118	1353	11.16	20230726	2245	-33.01	20221209	1240	21.29	20221013	3.02	N	297570	100	34 억		270712	N	N	0	N	00	N
64	20230822	101027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	-18	5	-1.17	18747264	12262	30.26	1548	1553	1518	1999	1077	1538	1528.89	0.78	0	-9774	1595	1566	1544	1515	1493	1581	1530	35	461	100	950	1	1	34621218	526	8.64	1.68	12	0.04	176.00	903.00	2245	20221209	-32.29	1240	20221013	22.58	2245	-32.29	20230118	1353	12.34	20230726	2245	-32.29	20221209	1240	22.58	20221013	3.02	N	297570	100	34 억		270712	N	N	0	N	00	N
65	20230822	091026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	7	2	0.46	3460081	2244	5.54	1548	1553	1536	1999	1077	1538	1541.93	0.78	0	-2069	1595	1566	1544	1515	1493	1581	1530	35	461	100	950	1	1	34621218	535	8.78	1.71	12	0.01	176.00	903.00	2245	20221209	-31.18	1240	20221013	24.60	2245	-31.18	20230118	1353	14.19	20230726	2245	-31.18	20221209	1240	24.60	20221013	3.02	N	297570	100	34 억		270712	N	N	0	N	00	N
66	20230821	161024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1538	1	2	0.07	62649408	40515	78.36	1537	1573	1522	1998	1076	1537	1546.36	0.78	0	-526	1579	1557	1522	1500	1465	1569	1512	35	461	100	950	1	1	34621218	532	8.74	1.70	12	0.12	176.00	903.00	2245	20221209	-31.49	1240	20221013	24.03	2245	-31.49	20230118	1353	13.67	20230726	2245	-31.49	20221209	1240	24.03	20221013	3.02	N	297570	100	34 억		271238	N	N	0	N	00	N
67	20230821	151031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1523	-14	5	-0.91	57556026	37180	71.91	1537	1573	1523	1998	1076	1537	1548.04	0.78	0	-740	1579	1557	1522	1500	1465	1569	1512	35	461	100	950	1	1	34621218	527	8.65	1.69	12	0.11	176.00	903.00	2245	20221209	-32.16	1240	20221013	22.82	2245	-32.16	20230118	1353	12.56	20230726	2245	-32.16	20221209	1240	22.82	20221013	3.02	N	297570	100	34 억		271238	N	N	0	N	00	N
68	20230821	141027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1553	16	2	1.04	43050152	27686	53.55	1537	1573	1527	1998	1076	1537	1554.94	0.78	0	-583	1579	1557	1522	1500	1465	1569	1512	35	461	100	950	1	1	34621218	538	8.82	1.72	12	0.08	176.00	903.00	2245	20221209	-30.82	1240	20221013	25.24	2245	-30.82	20230118	1353	14.78	20230726	2245	-30.82	20221209	1240	25.24	20221013	3.02	N	297570	100	34 억		271238	N	N	0	N	00	N
69	20230821	131038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1560	23	2	1.50	22389460	14373	27.80	1537	1573	1527	1998	1076	1537	1557.74	0.78	0	-332	1579	1557	1522	1500	1465	1569	1512	35	461	100	950	1	1	34621218	540	8.86	1.73	12	0.04	176.00	903.00	2245	20221209	-30.51	1240	20221013	25.81	2245	-30.51	20230118	1353	15.30	20230726	2245	-30.51	20221209	1240	25.81	20221013	3.02	N	297570	100	34 억		271238	N	N	0	N	00	N
70	20230821	121035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1567	30	2	1.95	20833037	13377	25.87	1537	1573	1527	1998	1076	1537	1557.38	0.78	0	37	1579	1557	1522	1500	1465	1569	1512	35	461	100	950	1	1	34621218	543	8.90	1.74	12	0.04	176.00	903.00	2245	20221209	-30.20	1240	20221013	26.37	2245	-30.20	20230118	1353	15.82	20230726	2245	-30.20	20221209	1240	26.37	20221013	3.02	N	297570	100	34 억		271238	N	N	0	N	00	N
71	20230821	111026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1562	25	2	1.63	19103996	12274	23.74	1537	1573	1527	1998	1076	1537	1556.46	0.78	0	1063	1579	1557	1522	1500	1465	1569	1512	35	461	100	950	1	1	34621218	541	8.88	1.73	12	0.04	176.00	903.00	2245	20221209	-30.42	1240	20221013	25.97	2245	-30.42	20230118	1353	15.45	20230726	2245	-30.42	20221209	1240	25.97	20221013	3.02	N	297570	100	34 억		271238	N	N	0	N	00	N
72	20230821	101024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1565	28	2	1.82	14454006	9315	18.02	1537	1565	1527	1998	1076	1537	1551.69	0.78	0	1642	1579	1557	1522	1500	1465	1569	1512	35	461	100	950	1	1	34621218	542	8.89	1.73	12	0.03	176.00	903.00	2245	20221209	-30.29	1240	20221013	26.21	2245	-30.29	20230118	1353	15.67	20230726	2245	-30.29	20221209	1240	26.21	20221013	3.02	N	297570	100	34 억		271238	N	N	0	N	00	N
73	20230821	091035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1544	7	2	0.46	1005035	653	1.26	1537	1544	1527	1998	1076	1537	1539.10	0.78	0	-157	1579	1557	1522	1500	1465	1569	1512	35	461	100	950	1	1	34621218	535	8.77	1.71	12	0.00	176.00	903.00	2245	20221209	-31.22	1240	20221013	24.52	2245	-31.22	20230118	1353	14.12	20230726	2245	-31.22	20221209	1240	24.52	20221013	3.02	N	297570	100	34 억		271238	N	N	0	N	00	N
74	20230818	161025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1537	27	2	1.79	78722036	51700	45.05	1487	1544	1487	1963	1057	1510	1522.67	0.80	0	-4275	1599	1554	1505	1460	1411	1577	1483	35	453	100	930	1	1	34621218	532	8.73	1.70	12	0.15	176.00	903.00	2245	20221209	-31.54	1240	20221013	23.95	2245	-31.54	20230118	1353	13.60	20230726	2245	-31.54	20221209	1240	23.95	20221013	3.01	N	297570	100	34 억		275513	N	N	0	N	00	N
75	20230818	151016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1531	21	2	1.39	72735450	47792	41.64	1487	1544	1487	1963	1057	1510	1521.92	0.80	0	-4206	1599	1554	1505	1460	1411	1577	1483	35	453	100	930	1	1	34621218	530	8.70	1.70	12	0.14	176.00	903.00	2245	20221209	-31.80	1240	20221013	23.47	2245	-31.80	20230118	1353	13.16	20230726	2245	-31.80	20221209	1240	23.47	20221013	3.01	N	297570	100	34 억		275513	N	N	0	N	00	N
76	20230818	141025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1530	20	2	1.32	61311462	40327	35.14	1487	1544	1487	1963	1057	1510	1520.36	0.80	0	-4133	1599	1554	1505	1460	1411	1577	1483	35	453	100	930	1	1	34621218	530	8.69	1.69	12	0.12	176.00	903.00	2245	20221209	-31.85	1240	20221013	23.39	2245	-31.85	20230118	1353	13.08	20230726	2245	-31.85	20221209	1240	23.39	20221013	3.01	N	297570	100	34 억		275513	N	N	0	N	00	N
77	20230818	131017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1539	29	2	1.92	52678209	34690	30.23	1487	1544	1487	1963	1057	1510	1518.54	0.80	0	-3432	1599	1554	1505	1460	1411	1577	1483	35	453	100	930	1	1	34621218	533	8.74	1.70	12	0.10	176.00	903.00	2245	20221209	-31.45	1240	20221013	24.11	2245	-31.45	20230118	1353	13.75	20230726	2245	-31.45	20221209	1240	24.11	20221013	3.01	N	297570	100	34 억		275513	N	N	0	N	00	N
78	20230818	121029	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1519	9	2	0.60	39315210	25943	22.60	1487	1530	1487	1963	1057	1510	1515.45	0.80	0	-3568	1599	1554	1505	1460	1411	1577	1483	35	453	100	930	1	1	34621218	526	8.63	1.68	12	0.07	176.00	903.00	2245	20221209	-32.34	1240	20221013	22.50	2245	-32.34	20230118	1353	12.27	20230726	2245	-32.34	20221209	1240	22.50	20221013	3.01	N	297570	100	34 억		275513	N	N	0	N	00	N
79	20230818	111020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1515	5	2	0.33	22452546	14820	12.91	1487	1530	1487	1963	1057	1510	1515.02	0.80	0	-5749	1599	1554	1505	1460	1411	1577	1483	35	453	100	930	1	1	34621218	525	8.61	1.68	12	0.04	176.00	903.00	2245	20221209	-32.52	1240	20221013	22.18	2245	-32.52	20230118	1353	11.97	20230726	2245	-32.52	20221209	1240	22.18	20221013	3.01	N	297570	100	34 억		275513	N	N	0	N	00	N
80	20230818	101026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1526	16	2	1.06	16095282	10604	9.24	1487	1530	1487	1963	1057	1510	1517.85	0.80	0	-6131	1599	1554	1505	1460	1411	1577	1483	35	453	100	930	1	1	34621218	528	8.67	1.69	12	0.03	176.00	903.00	2245	20221209	-32.03	1240	20221013	23.06	2245	-32.03	20230118	1353	12.79	20230726	2245	-32.03	20221209	1240	23.06	20221013	3.01	N	297570	100	34 억		275513	N	N	0	N	00	N
81	20230818	091031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1515	5	2	0.33	2776965	1853	1.61	1487	1530	1487	1963	1057	1510	1498.63	0.80	0	-164	1599	1554	1505	1460	1411	1577	1483	35	453	100	930	1	1	34621218	525	8.61	1.68	12	0.01	176.00	903.00	2245	20221209	-32.52	1240	20221013	22.18	2245	-32.52	20230118	1353	11.97	20230726	2245	-32.52	20221209	1240	22.18	20221013	3.01	N	297570	100	34 억		275513	N	N	0	N	00	N
82	20230817	161026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1510	27	2	1.82	172463297	114762	88.92	1497	1550	1456	1927	1039	1483	1502.79	0.75	0	16001	1569	1526	1503	1460	1437	1514	1448	35	444	100	910	1	1	34621218	523	8.58	1.67	12	0.33	176.00	903.00	2245	20221209	-32.74	1240	20221013	21.77	2245	-32.74	20230118	1353	11.60	20230726	2245	-32.74	20221209	1240	21.77	20221013	2.98	N	297570	100	34 억		258964	N	N	0	N	00	N
83	20230817	151032	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1531	48	2	3.24	163005620	108518	84.08	1497	1550	1456	1927	1039	1483	1502.11	0.75	0	15852	1569	1526	1503	1460	1437	1514	1448	35	444	100	910	1	1	34621218	530	8.70	1.70	12	0.31	176.00	903.00	2245	20221209	-31.80	1240	20221013	23.47	2245	-31.80	20230118	1353	13.16	20230726	2245	-31.80	20221209	1240	23.47	20221013	2.98	N	297570	100	34 억		258964	N	N	0	N	00	N
84	20230817	141022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1514	31	2	2.09	116461803	77926	60.38	1497	1515	1456	1927	1039	1483	1494.52	0.75	0	7804	1569	1526	1503	1460	1437	1514	1448	35	444	100	910	1	1	34621218	524	8.60	1.68	12	0.23	176.00	903.00	2245	20221209	-32.56	1240	20221013	22.10	2245	-32.56	20230118	1353	11.90	20230726	2245	-32.56	20221209	1240	22.10	20221013	2.98	N	297570	100	34 억		258964	N	N	0	N	00	N
85	20230817	131020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1514	31	2	2.09	107315955	71879	55.69	1497	1515	1456	1927	1039	1483	1493.01	0.75	0	7122	1569	1526	1503	1460	1437	1514	1448	35	444	100	910	1	1	34621218	524	8.60	1.68	12	0.21	176.00	903.00	2245	20221209	-32.56	1240	20221013	22.10	2245	-32.56	20230118	1353	11.90	20230726	2245	-32.56	20221209	1240	22.10	20221013	2.98	N	297570	100	34 억		258964	N	N	0	N	00	N
86	20230817	121023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1509	26	2	1.75	99157274	66482	51.51	1497	1515	1456	1927	1039	1483	1491.49	0.75	0	7387	1569	1526	1503	1460	1437	1514	1448	35	444	100	910	1	1	34621218	522	8.57	1.67	12	0.19	176.00	903.00	2245	20221209	-32.78	1240	20221013	21.69	2245	-32.78	20230118	1353	11.53	20230726	2245	-32.78	20221209	1240	21.69	20221013	2.98	N	297570	100	34 억		258964	N	N	0	N	00	N
87	20230817	111023	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1503	20	2	1.35	74320246	50027	38.76	1497	1506	1456	1927	1039	1483	1485.60	0.75	0	-2932	1569	1526	1503	1460	1437	1514	1448	35	444	100	910	1	1	34621218	520	8.54	1.66	12	0.14	176.00	903.00	2245	20221209	-33.05	1240	20221013	21.21	2245	-33.05	20230118	1353	11.09	20230726	2245	-33.05	20221209	1240	21.21	20221013	2.98	N	297570	100	34 억		258964	N	N	0	N	00	N
88	20230817	101018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1490	7	2	0.47	48714665	32872	25.47	1497	1506	1456	1927	1039	1483	1481.95	0.75	0	-6333	1569	1526	1503	1460	1437	1514	1448	35	444	100	910	1	1	34621218	516	8.47	1.65	12	0.09	176.00	903.00	2245	20221209	-33.63	1240	20221013	20.16	2245	-33.63	20230118	1353	10.13	20230726	2245	-33.63	20221209	1240	20.16	20221013	2.98	N	297570	100	34 억		258964	N	N	0	N	00	N
89	20230817	091017	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1468	-15	5	-1.01	14494663	9776	7.57	1497	1497	1456	1927	1039	1483	1482.68	0.75	0	-2732	1569	1526	1503	1460	1437	1514	1448	35	444	100	910	1	1	34621218	508	8.34	1.63	12	0.03	176.00	903.00	2245	20221209	-34.61	1240	20221013	18.39	2245	-34.61	20230118	1353	8.50	20230726	2245	-34.61	20221209	1240	18.39	20221013	2.98	N	297570	100	34 억		258964	N	N	0	N	00	N
90	20230816	161023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1483	-86	5	-5.48	193587288	128437	146.77	1528	1546	1480	2035	1099	1569	1507.26	0.78	0	-10216	1651	1609	1547	1505	1443	1579	1475	35	468	100	970	1	1	34621218	513	8.43	1.64	12	0.37	176.00	903.00	2245	20221209	-33.94	1240	20221013	19.60	2245	-33.94	20230118	1353	9.61	20230726	2245	-33.94	20221209	1240	19.60	20221013	2.99	N	297570	100	34 억		268580	N	N	0	N	00	N
91	20230816	151024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1497	-72	5	-4.59	169698595	112417	128.47	1528	1546	1480	2035	1099	1569	1509.55	0.78	0	-9861	1651	1609	1547	1505	1443	1579	1475	35	468	100	970	1	1	34621218	518	8.51	1.66	12	0.32	176.00	903.00	2245	20221209	-33.32	1240	20221013	20.73	2245	-33.32	20230118	1353	10.64	20230726	2245	-33.32	20221209	1240	20.73	20221013	2.99	N	297570	100	34 억		268580	N	N	0	N	00	N
92	20230816	141023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1500	-69	5	-4.40	126291182	83325	95.22	1528	1546	1480	2035	1099	1569	1515.65	0.78	0	-17023	1651	1609	1547	1505	1443	1579	1475	35	468	100	970	1	1	34621218	519	8.52	1.66	12	0.24	176.00	903.00	2245	20221209	-33.18	1240	20221013	20.97	2245	-33.18	20230118	1353	10.86	20230726	2245	-33.18	20221209	1240	20.97	20221013	2.99	N	297570	100	34 억		268580	N	N	0	N	00	N
93	20230816	131021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1500	-69	5	-4.40	117656718	77570	88.64	1528	1546	1480	2035	1099	1569	1516.78	0.78	0	-14426	1651	1609	1547	1505	1443	1579	1475	35	468	100	970	1	1	34621218	519	8.52	1.66	12	0.22	176.00	903.00	2245	20221209	-33.18	1240	20221013	20.97	2245	-33.18	20230118	1353	10.86	20230726	2245	-33.18	20221209	1240	20.97	20221013	2.99	N	297570	100	34 억		268580	N	N	0	N	00	N
94	20230816	121035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1516	-53	5	-3.38	109633678	72233	82.55	1528	1546	1480	2035	1099	1569	1517.78	0.78	0	-12452	1651	1609	1547	1505	1443	1579	1475	35	468	100	970	1	1	34621218	525	8.61	1.68	12	0.21	176.00	903.00	2245	20221209	-32.47	1240	20221013	22.26	2245	-32.47	20230118	1353	12.05	20230726	2245	-32.47	20221209	1240	22.26	20221013	2.99	N	297570	100	34 억		268580	N	N	0	N	00	N
95	20230816	111030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1522	-47	5	-3.00	57233417	37367	42.70	1528	1546	1522	2035	1099	1569	1531.66	0.78	0	-14883	1651	1609	1547	1505	1443	1579	1475	35	468	100	970	1	1	34621218	527	8.65	1.69	12	0.11	176.00	903.00	2245	20221209	-32.20	1240	20221013	22.74	2245	-32.20	20230118	1353	12.49	20230726	2245	-32.20	20221209	1240	22.74	20221013	2.99	N	297570	100	34 억		268580	N	N	0	N	00	N
96	20230816	101024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1536	-33	5	-2.10	45251771	29514	33.73	1528	1546	1523	2035	1099	1569	1533.23	0.78	0	-16203	1651	1609	1547	1505	1443	1579	1475	35	468	100	970	1	1	34621218	532	8.73	1.70	12	0.09	176.00	903.00	2245	20221209	-31.58	1240	20221013	23.87	2245	-31.58	20230118	1353	13.53	20230726	2245	-31.58	20221209	1240	23.87	20221013	2.99	N	297570	100	34 억		268580	N	N	0	N	00	N
97	20230816	091019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1530	-39	5	-2.49	6357809	4155	4.75	1528	1546	1528	2035	1099	1569	1530.16	0.78	0	-1084	1651	1609	1547	1505	1443	1579	1475	35	468	100	970	1	1	34621218	530	8.69	1.69	12	0.01	176.00	903.00	2245	20221209	-31.85	1240	20221013	23.39	2245	-31.85	20230118	1353	13.08	20230726	2245	-31.85	20221209	1240	23.39	20221013	2.99	N	297570	100	34 억		268580	N	N	0	N	00	N
98	20230814	161011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1569	-20	5	-1.26	135781102	87456	194.56	1589	1589	1485	2065	1113	1589	1552.56	0.79	0	-4602	1627	1607	1594	1574	1561	1618	1585	35	476	100	980	1	1	34621218	543	8.91	1.74	12	0.25	176.00	903.00	2245	20221209	-30.11	1240	20221013	26.53	2245	-30.11	20230118	1353	15.96	20230726	2245	-30.11	20221209	1240	26.53	20221013	2.97	N	297570	100	34 억		273182	N	N	0	N	00	N
99	20230814	151008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1569	-20	5	-1.26	132018268	85058	189.23	1589	1589	1485	2065	1113	1589	1552.10	0.79	0	-4519	1627	1607	1594	1574	1561	1618	1585	35	476	100	980	1	1	34621218	543	8.91	1.74	12	0.25	176.00	903.00	2245	20221209	-30.11	1240	20221013	26.53	2245	-30.11	20230118	1353	15.96	20230726	2245	-30.11	20221209	1240	26.53	20221013	2.97	N	297570	100	34 억		273182	N	N	0	N	00	N
100	20230814	141010	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1560	-29	5	-1.83	116152861	74973	166.79	1589	1589	1485	2065	1113	1589	1549.26	0.79	0	4493	1627	1607	1594	1574	1561	1618	1585	35	476	100	980	1	1	34621218	540	8.86	1.73	12	0.22	176.00	903.00	2245	20221209	-30.51	1240	20221013	25.81	2245	-30.51	20230118	1353	15.30	20230726	2245	-30.51	20221209	1240	25.81	20221013	2.97	N	297570	100	34 억		273182	N	N	0	N	00	N
101	20230814	130958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1558	-31	5	-1.95	115536991	74578	165.91	1589	1589	1485	2065	1113	1589	1549.21	0.79	0	4556	1627	1607	1594	1574	1561	1618	1585	35	476	100	980	1	1	34621218	539	8.85	1.73	12	0.22	176.00	903.00	2245	20221209	-30.60	1240	20221013	25.65	2245	-30.60	20230118	1353	15.15	20230726	2245	-30.60	20221209	1240	25.65	20221013	2.97	N	297570	100	34 억		273182	N	N	0	N	00	N
102	20230814	121007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1545	-44	5	-2.77	111049807	71698	159.51	1589	1589	1485	2065	1113	1589	1548.86	0.79	0	3545	1627	1607	1594	1574	1561	1618	1585	35	476	100	980	1	1	34621218	535	8.78	1.71	12	0.21	176.00	903.00	2245	20221209	-31.18	1240	20221013	24.60	2245	-31.18	20230118	1353	14.19	20230726	2245	-31.18	20221209	1240	24.60	20221013	2.97	N	297570	100	34 억		273182	N	N	0	N	00	N
103	20230814	110959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1553	-36	5	-2.27	103204736	66623	148.22	1589	1589	1485	2065	1113	1589	1549.09	0.79	0	3006	1627	1607	1594	1574	1561	1618	1585	35	476	100	980	1	1	34621218	538	8.82	1.72	12	0.19	176.00	903.00	2245	20221209	-30.82	1240	20221013	25.24	2245	-30.82	20230118	1353	14.78	20230726	2245	-30.82	20221209	1240	25.24	20221013	2.97	N	297570	100	34 억		273182	N	N	0	N	00	N
104	20230814	101003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1546	-43	5	-2.71	93191497	60162	133.84	1589	1589	1485	2065	1113	1589	1549.01	0.79	0	-346	1627	1607	1594	1574	1561	1618	1585	35	476	100	980	1	1	34621218	535	8.78	1.71	12	0.17	176.00	903.00	2245	20221209	-31.14	1240	20221013	24.68	2245	-31.14	20230118	1353	14.26	20230726	2245	-31.14	20221209	1240	24.68	20221013	2.97	N	297570	100	34 억		273182	N	N	0	N	00	N
105	20230814	091000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1575	-14	5	-0.88	8531784	5414	12.04	1589	1589	1565	2065	1113	1589	1575.87	0.79	0	-3733	1627	1607	1594	1574	1561	1618	1585	35	476	100	980	1	1	34621218	545	8.95	1.74	12	0.02	176.00	903.00	2245	20221209	-29.84	1240	20221013	27.02	2245	-29.84	20230118	1353	16.41	20230726	2245	-29.84	20221209	1240	27.02	20221013	2.97	N	297570	100	34 억		273182	N	N	0	N	00	N
106	20230811	161000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1589	-2	5	-0.13	69114870	43311	57.96	1583	1614	1581	2065	1114	1591	1595.78	0.78	0	3758	1666	1628	1609	1571	1552	1619	1562	35	475	100	980	1	1	34621218	550	9.03	1.76	12	0.13	176.00	903.00	2245	20221209	-29.22	1240	20221013	28.15	2245	-29.22	20230118	1353	17.44	20230726	2245	-29.22	20221209	1240	28.15	20221013	3.03	N	297570	100	34 억		269024	N	N	0	N	00	N
107	20230811	150955	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1592	1	2	0.06	64337607	40305	53.93	1583	1614	1581	2065	1114	1591	1596.27	0.78	0	3877	1666	1628	1609	1571	1552	1619	1562	35	475	100	980	1	1	34621218	551	9.05	1.76	12	0.12	176.00	903.00	2245	20221209	-29.09	1240	20221013	28.39	2245	-29.09	20230118	1353	17.66	20230726	2245	-29.09	20221209	1240	28.39	20221013	3.03	N	297570	100	34 억		269024	N	N	0	N	00	N
108	20230811	140953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1595	4	2	0.25	62071087	38882	52.03	1583	1614	1581	2065	1114	1591	1596.40	0.78	0	4390	1666	1628	1609	1571	1552	1619	1562	35	475	100	980	1	1	34621218	552	9.06	1.77	12	0.11	176.00	903.00	2245	20221209	-28.95	1240	20221013	28.63	2245	-28.95	20230118	1353	17.89	20230726	2245	-28.95	20221209	1240	28.63	20221013	3.03	N	297570	100	34 억		269024	N	N	0	N	00	N
109	20230811	130952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1598	7	2	0.44	50889286	31829	42.59	1583	1614	1581	2065	1114	1591	1598.83	0.78	0	3013	1666	1628	1609	1571	1552	1619	1562	35	475	100	980	1	1	34621218	553	9.08	1.77	12	0.09	176.00	903.00	2245	20221209	-28.82	1240	20221013	28.87	2245	-28.82	20230118	1353	18.11	20230726	2245	-28.82	20221209	1240	28.87	20221013	3.03	N	297570	100	34 억		269024	N	N	0	N	00	N
110	20230811	120944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1597	6	2	0.38	46381461	28998	38.80	1583	1614	1581	2065	1114	1591	1599.47	0.78	0	2732	1666	1628	1609	1571	1552	1619	1562	35	475	100	980	1	1	34621218	553	9.07	1.77	12	0.08	176.00	903.00	2245	20221209	-28.86	1240	20221013	28.79	2245	-28.86	20230118	1353	18.03	20230726	2245	-28.86	20221209	1240	28.79	20221013	3.03	N	297570	100	34 억		269024	N	N	0	N	00	N
111	20230811	110944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1604	13	2	0.82	40092354	25066	33.54	1583	1614	1581	2065	1114	1591	1599.47	0.78	0	2736	1666	1628	1609	1571	1552	1619	1562	35	475	100	980	1	1	34621218	555	9.11	1.78	12	0.07	176.00	903.00	2245	20221209	-28.55	1240	20221013	29.35	2245	-28.55	20230118	1353	18.55	20230726	2245	-28.55	20221209	1240	29.35	20221013	3.03	N	297570	100	34 억		269024	N	N	0	N	00	N
112	20230811	100940	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1603	12	2	0.75	31647596	19802	26.50	1583	1614	1581	2065	1114	1591	1598.20	0.78	0	1757	1666	1628	1609	1571	1552	1619	1562	35	475	100	980	1	1	34621218	555	9.11	1.78	12	0.06	176.00	903.00	2245	20221209	-28.60	1240	20221013	29.27	2245	-28.60	20230118	1353	18.48	20230726	2245	-28.60	20221209	1240	29.27	20221013	3.03	N	297570	100	34 억		269024	N	N	0	N	00	N
113	20230811	090951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1608	17	2	1.07	9742713	6120	8.19	1583	1614	1581	2065	1114	1591	1591.95	0.78	0	78	1666	1628	1609	1571	1552	1619	1562	35	475	100	980	1	1	34621218	557	9.14	1.78	12	0.02	176.00	903.00	2245	20221209	-28.37	1240	20221013	29.68	2245	-28.37	20230118	1353	18.85	20230726	2245	-28.37	20221209	1240	29.68	20221013	3.03	N	297570	100	34 억		269024	N	N	0	N	00	N
114	20230810	160941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1591	-38	5	-2.33	118153336	73765	67.45	1641	1647	1590	2115	1141	1629	1601.75	0.80	0	-8193	1707	1667	1601	1561	1495	1688	1582	35	487	100	1000	1	1	34621218	551	9.04	1.76	12	0.21	176.00	903.00	2245	20221209	-29.13	1240	20221013	28.31	2245	-29.13	20230118	1353	17.59	20230726	2245	-29.13	20221209	1240	28.31	20221013	3.01	N	297570	100	34 억		277217	N	N	0	N	00	N
115	20230810	150938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1591	-38	5	-2.33	88909514	55420	50.67	1641	1647	1590	2115	1141	1629	1604.29	0.80	0	-7650	1707	1667	1601	1561	1495	1688	1582	35	487	100	1000	1	1	34621218	551	9.04	1.76	12	0.16	176.00	903.00	2245	20221209	-29.13	1240	20221013	28.31	2245	-29.13	20230118	1353	17.59	20230726	2245	-29.13	20221209	1240	28.31	20221013	3.01	N	297570	100	34 억		277217	N	N	0	N	00	N
116	20230810	140940	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1595	-34	5	-2.09	68031609	42309	38.68	1641	1647	1590	2115	1141	1629	1607.97	0.80	0	-5945	1707	1667	1601	1561	1495	1688	1582	35	487	100	1000	1	1	34621218	552	9.06	1.77	12	0.12	176.00	903.00	2245	20221209	-28.95	1240	20221013	28.63	2245	-28.95	20230118	1353	17.89	20230726	2245	-28.95	20221209	1240	28.63	20221013	3.01	N	297570	100	34 억		277217	N	N	0	N	00	N
117	20230810	130930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1601	-28	5	-1.72	55532953	34471	31.52	1641	1647	1598	2115	1141	1629	1611.00	0.80	0	-5684	1707	1667	1601	1561	1495	1688	1582	35	487	100	1000	1	1	34621218	554	9.10	1.77	12	0.10	176.00	903.00	2245	20221209	-28.69	1240	20221013	29.11	2245	-28.69	20230118	1353	18.33	20230726	2245	-28.69	20221209	1240	29.11	20221013	3.01	N	297570	100	34 억		277217	N	N	0	N	00	N
118	20230810	120948	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1600	-29	5	-1.78	52584317	32629	29.83	1641	1647	1599	2115	1141	1629	1611.58	0.80	0	-4944	1707	1667	1601	1561	1495	1688	1582	35	487	100	1000	1	1	34621218	554	9.09	1.77	12	0.09	176.00	903.00	2245	20221209	-28.73	1240	20221013	29.03	2245	-28.73	20230118	1353	18.26	20230726	2245	-28.73	20221209	1240	29.03	20221013	3.01	N	297570	100	34 억		277217	N	N	0	N	00	N
119	20230810	110950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1601	-28	5	-1.72	41728238	25850	23.64	1641	1647	1601	2115	1141	1629	1614.24	0.80	0	-5076	1707	1667	1601	1561	1495	1688	1582	35	487	100	1000	1	1	34621218	554	9.10	1.77	12	0.07	176.00	903.00	2245	20221209	-28.69	1240	20221013	29.11	2245	-28.69	20230118	1353	18.33	20230726	2245	-28.69	20221209	1240	29.11	20221013	3.01	N	297570	100	34 억		277217	N	N	0	N	00	N
120	20230810	100944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1611	-18	5	-1.10	26913952	16623	15.20	1641	1647	1601	2115	1141	1629	1619.08	0.80	0	-4822	1707	1667	1601	1561	1495	1688	1582	35	487	100	1000	1	1	34621218	558	9.15	1.78	12	0.05	176.00	903.00	2245	20221209	-28.24	1240	20221013	29.92	2245	-28.24	20230118	1353	19.07	20230726	2245	-28.24	20221209	1240	29.92	20221013	3.01	N	297570	100	34 억		277217	N	N	0	N	00	N
121	20230810	090954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1626	-3	5	-0.18	8530305	5211	4.76	1641	1647	1623	2115	1141	1629	1636.98	0.80	0	-647	1707	1667	1601	1561	1495	1688	1582	35	487	100	1000	1	1	34621218	563	9.24	1.80	12	0.02	176.00	903.00	2245	20221209	-27.57	1240	20221013	31.13	2245	-27.57	20230118	1353	20.18	20230726	2245	-27.57	20221209	1240	31.13	20221013	3.01	N	297570	100	34 억		277217	N	N	0	N	00	N
122	20230809	160941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1629	42	2	2.65	175489729	108905	102.74	1587	1641	1535	2060	1111	1587	1611.33	0.78	0	8527	1671	1628	1594	1551	1517	1625	1548	35	474	100	980	1	1	34621218	564	9.26	1.80	12	0.31	176.00	903.00	2245	20221209	-27.44	1240	20221013	31.37	2245	-27.44	20230118	1353	20.40	20230726	2245	-27.44	20221209	1240	31.37	20221013	3.03	N	297570	100	34 억		268690	N	N	0	N	00	N
123	20230809	150928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1630	43	2	2.71	170553310	105870	99.88	1587	1641	1535	2060	1111	1587	1610.97	0.78	0	8517	1671	1628	1594	1551	1517	1625	1548	35	474	100	980	1	1	34621218	564	9.26	1.81	12	0.31	176.00	903.00	2245	20221209	-27.39	1240	20221013	31.45	2245	-27.39	20230118	1353	20.47	20230726	2245	-27.39	20221209	1240	31.45	20221013	3.03	N	297570	100	34 억		268690	N	N	0	N	00	N
124	20230809	140926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1640	53	2	3.34	159249771	98941	93.34	1587	1641	1535	2060	1111	1587	1609.54	0.78	0	9144	1671	1628	1594	1551	1517	1625	1548	35	474	100	980	1	1	34621218	568	9.32	1.82	12	0.29	176.00	903.00	2245	20221209	-26.95	1240	20221013	32.26	2245	-26.95	20230118	1353	21.21	20230726	2245	-26.95	20221209	1240	32.26	20221013	3.03	N	297570	100	34 억		268690	N	N	0	N	00	N
125	20230809	130948	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1630	43	2	2.71	125556300	78324	73.89	1587	1630	1535	2060	1111	1587	1603.04	0.78	0	10439	1671	1628	1594	1551	1517	1625	1548	35	474	100	980	1	1	34621218	564	9.26	1.81	12	0.23	176.00	903.00	2245	20221209	-27.39	1240	20221013	31.45	2245	-27.39	20230118	1353	20.47	20230726	2245	-27.39	20221209	1240	31.45	20221013	3.03	N	297570	100	34 억		268690	N	N	0	N	00	N
126	20230809	120946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1616	29	2	1.83	90622813	56778	53.57	1587	1625	1535	2060	1111	1587	1596.09	0.78	0	1556	1671	1628	1594	1551	1517	1625	1548	35	474	100	980	1	1	34621218	559	9.18	1.79	12	0.16	176.00	903.00	2245	20221209	-28.02	1240	20221013	30.32	2245	-28.02	20230118	1353	19.44	20230726	2245	-28.02	20221209	1240	30.32	20221013	3.03	N	297570	100	34 억		268690	N	N	0	N	00	N
127	20230809	110938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1611	24	2	1.51	78892798	49497	46.70	1587	1625	1535	2060	1111	1587	1593.89	0.78	0	-1457	1671	1628	1594	1551	1517	1625	1548	35	474	100	980	1	1	34621218	558	9.15	1.78	12	0.14	176.00	903.00	2245	20221209	-28.24	1240	20221013	29.92	2245	-28.24	20230118	1353	19.07	20230726	2245	-28.24	20221209	1240	29.92	20221013	3.03	N	297570	100	34 억		268690	N	N	0	N	00	N
128	20230809	100926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1618	31	2	1.95	46617904	29357	27.70	1587	1625	1535	2060	1111	1587	1587.97	0.78	0	1076	1671	1628	1594	1551	1517	1625	1548	35	474	100	980	1	1	34621218	560	9.19	1.79	12	0.08	176.00	903.00	2245	20221209	-27.93	1240	20221013	30.48	2245	-27.93	20230118	1353	19.59	20230726	2245	-27.93	20221209	1240	30.48	20221013	3.03	N	297570	100	34 억		268690	N	N	0	N	00	N
129	20230809	090931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1584	-3	5	-0.19	14060061	9022	8.51	1587	1587	1535	2060	1111	1587	1558.42	0.78	0	2082	1671	1628	1594	1551	1517	1625	1548	35	474	100	980	1	1	34621218	548	9.00	1.75	12	0.03	176.00	903.00	2245	20221209	-29.44	1240	20221013	27.74	2245	-29.44	20230118	1353	17.07	20230726	2245	-29.44	20221209	1240	27.74	20221013	3.03	N	297570	100	34 억		268690	N	N	0	N	00	N
130	20230808	160949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1587	-22	5	-1.37	169732504	105716	28.82	1587	1637	1560	2090	1127	1609	1605.55	0.81	0	-11818	1693	1651	1612	1570	1531	1672	1591	35	481	100	990	1	1	34621218	549	9.02	1.76	12	0.31	176.00	903.00	2245	20221209	-29.31	1240	20221013	27.98	2245	-29.31	20230118	1353	17.29	20230726	2245	-29.31	20221209	1240	27.98	20221013	3.03	N	297570	100	34 억		280274	N	N	0	N	00	N
131	20230808	150937	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1589	-20	5	-1.24	166037319	103389	28.19	1587	1637	1560	2090	1127	1609	1605.95	0.81	0	-11399	1693	1651	1612	1570	1531	1672	1591	35	481	100	990	1	1	34621218	550	9.03	1.76	12	0.30	176.00	903.00	2245	20221209	-29.22	1240	20221013	28.15	2245	-29.22	20230118	1353	17.44	20230726	2245	-29.22	20221209	1240	28.15	20221013	3.03	N	297570	100	34 억		280274	N	N	0	N	00	N
132	20230808	140934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1576	-33	5	-2.05	151175498	93988	25.63	1587	1637	1576	2090	1127	1609	1608.46	0.81	0	-7889	1693	1651	1612	1570	1531	1672	1591	35	481	100	990	1	1	34621218	546	8.95	1.75	12	0.27	176.00	903.00	2245	20221209	-29.80	1240	20221013	27.10	2245	-29.80	20230118	1353	16.48	20230726	2245	-29.80	20221209	1240	27.10	20221013	3.03	N	297570	100	34 억		280274	N	N	0	N	00	N
133	20230808	130924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1589	-20	5	-1.24	134534031	83470	22.76	1587	1637	1580	2090	1127	1609	1611.77	0.81	0	-6005	1693	1651	1612	1570	1531	1672	1591	35	481	100	990	1	1	34621218	550	9.03	1.76	12	0.24	176.00	903.00	2245	20221209	-29.22	1240	20221013	28.15	2245	-29.22	20230118	1353	17.44	20230726	2245	-29.22	20221209	1240	28.15	20221013	3.03	N	297570	100	34 억		280274	N	N	0	N	00	N
134	20230808	120931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1610	1	2	0.06	113116095	69982	19.08	1587	1637	1587	2090	1127	1609	1616.36	0.81	0	-6949	1693	1651	1612	1570	1531	1672	1591	35	481	100	990	1	1	34621218	557	9.15	1.78	12	0.20	176.00	903.00	2245	20221209	-28.29	1240	20221013	29.84	2245	-28.29	20230118	1353	18.99	20230726	2245	-28.29	20221209	1240	29.84	20221013	3.03	N	297570	100	34 억		280274	N	N	0	N	00	N
135	20230808	110919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1603	-6	5	-0.37	96464224	59621	16.26	1587	1637	1587	2090	1127	1609	1617.96	0.81	0	-5515	1693	1651	1612	1570	1531	1672	1591	35	481	100	990	1	1	34621218	555	9.11	1.78	12	0.17	176.00	903.00	2245	20221209	-28.60	1240	20221013	29.27	2245	-28.60	20230118	1353	18.48	20230726	2245	-28.60	20221209	1240	29.27	20221013	3.03	N	297570	100	34 억		280274	N	N	0	N	00	N
136	20230808	100933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1635	26	2	1.62	60056376	37082	10.11	1587	1637	1587	2090	1127	1609	1619.56	0.81	0	325	1693	1651	1612	1570	1531	1672	1591	35	481	100	990	1	1	34621218	566	9.29	1.81	12	0.11	176.00	903.00	2245	20221209	-27.17	1240	20221013	31.85	2245	-27.17	20230118	1353	20.84	20230726	2245	-27.17	20221209	1240	31.85	20221013	3.03	N	297570	100	34 억		280274	N	N	0	N	00	N
137	20230808	090938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1620	11	2	0.68	14711283	9168	2.50	1587	1623	1587	2090	1127	1609	1604.63	0.81	0	-313	1693	1651	1612	1570	1531	1672	1591	35	481	100	990	1	1	34621218	561	9.20	1.79	12	0.03	176.00	903.00	2245	20221209	-27.84	1240	20221013	30.65	2245	-27.84	20230118	1353	19.73	20230726	2245	-27.84	20221209	1240	30.65	20221013	3.03	N	297570	100	34 억		280274	N	N	0	N	00	N
138	20230807	160929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1609	29	2	1.84	596856613	366640	212.51	1580	1654	1573	2050	1106	1580	1627.91	0.73	0	29176	1686	1632	1536	1482	1386	1660	1510	35	472	100	970	1	1	34621218	557	9.14	1.78	12	1.06	176.00	903.00	2245	20221209	-28.33	1240	20221013	29.76	2245	-28.33	20230118	1353	18.92	20230726	2245	-28.33	20221209	1240	29.76	20221013	3.02	N	297570	100	34 억		252991	N	N	0	N	00	N
139	20230807	150928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1636	56	2	3.54	569102859	349480	202.56	1580	1654	1573	2050	1106	1580	1628.43	0.73	0	28788	1686	1632	1536	1482	1386	1660	1510	35	472	100	970	1	1	34621218	566	9.30	1.81	12	1.01	176.00	903.00	2245	20221209	-27.13	1240	20221013	31.94	2245	-27.13	20230118	1353	20.92	20230726	2245	-27.13	20221209	1240	31.94	20221013	3.02	N	297570	100	34 억		252991	N	N	0	N	00	N
140	20230807	140934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1630	50	2	3.16	560889137	344435	199.64	1580	1654	1573	2050	1106	1580	1628.43	0.73	0	29075	1686	1632	1536	1482	1386	1660	1510	35	472	100	970	1	1	34621218	564	9.26	1.81	12	0.99	176.00	903.00	2245	20221209	-27.39	1240	20221013	31.45	2245	-27.39	20230118	1353	20.47	20230726	2245	-27.39	20221209	1240	31.45	20221013	3.02	N	297570	100	34 억		252991	N	N	0	N	00	N
141	20230807	130923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1626	46	2	2.91	520374969	319741	185.33	1580	1654	1573	2050	1106	1580	1627.49	0.73	0	36071	1686	1632	1536	1482	1386	1660	1510	35	472	100	970	1	1	34621218	563	9.24	1.80	12	0.92	176.00	903.00	2245	20221209	-27.57	1240	20221013	31.13	2245	-27.57	20230118	1353	20.18	20230726	2245	-27.57	20221209	1240	31.13	20221013	3.02	N	297570	100	34 억		252991	N	N	0	N	00	N
142	20230807	120923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1636	56	2	3.54	508722325	312590	181.18	1580	1654	1573	2050	1106	1580	1627.44	0.73	0	35140	1686	1632	1536	1482	1386	1660	1510	35	472	100	970	1	1	34621218	566	9.30	1.81	12	0.90	176.00	903.00	2245	20221209	-27.13	1240	20221013	31.94	2245	-27.13	20230118	1353	20.92	20230726	2245	-27.13	20221209	1240	31.94	20221013	3.02	N	297570	100	34 억		252991	N	N	0	N	00	N
143	20230807	110915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1628	48	2	3.04	460920544	283450	164.29	1580	1654	1573	2050	1106	1580	1626.11	0.73	0	37484	1686	1632	1536	1482	1386	1660	1510	35	472	100	970	1	1	34621218	564	9.25	1.80	12	0.82	176.00	903.00	2245	20221209	-27.48	1240	20221013	31.29	2245	-27.48	20230118	1353	20.33	20230726	2245	-27.48	20221209	1240	31.29	20221013	3.02	N	297570	100	34 억		252991	N	N	0	N	00	N
144	20230807	100928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1643	63	2	3.99	375596111	231264	134.04	1580	1654	1573	2050	1106	1580	1624.10	0.73	0	44739	1686	1632	1536	1482	1386	1660	1510	35	472	100	970	1	1	34621218	569	9.34	1.82	12	0.67	176.00	903.00	2245	20221209	-26.82	1240	20221013	32.50	2245	-26.82	20230118	1353	21.43	20230726	2245	-26.82	20221209	1240	32.50	20221013	3.02	N	297570	100	34 억		252991	N	N	0	N	00	N
145	20230807	090925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1579	-1	5	-0.06	49195642	30997	17.97	1580	1595	1573	2050	1106	1580	1587.11	0.73	0	-15642	1686	1632	1536	1482	1386	1660	1510	35	472	100	970	1	1	34621218	547	8.97	1.75	12	0.09	176.00	903.00	2245	20221209	-29.67	1240	20221013	27.34	2245	-29.67	20230118	1353	16.70	20230726	2245	-29.67	20221209	1240	27.34	20221013	3.02	N	297570	100	34 억		252991	N	N	0	N	00	N
146	20230804	160917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1580	122	2	8.37	264841996	172407	373.13	1457	1590	1440	1895	1021	1458	1535.86	0.68	0	16893	1510	1483	1464	1437	1418	1474	1428	35	437	100	900	1	1	34621218	547	8.98	1.75	12	0.50	176.00	903.00	2245	20221209	-29.62	1240	20221013	27.42	2245	-29.62	20230118	1353	16.78	20230726	2245	-29.62	20221209	1240	27.42	20221013	3.03	N	297570	100	34 억		235884	N	N	0	N	00	N
147	20230804	150917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1582	124	2	8.50	207165569	135890	294.10	1457	1586	1440	1895	1021	1458	1524.51	0.68	0	15621	1510	1483	1464	1437	1418	1474	1428	35	437	100	900	1	1	34621218	548	8.99	1.75	12	0.39	176.00	903.00	2245	20221209	-29.53	1240	20221013	27.58	2245	-29.53	20230118	1353	16.93	20230726	2245	-29.53	20221209	1240	27.58	20221013	3.03	N	297570	100	34 억		235884	N	N	0	N	00	N
148	20230804	140930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1522	64	2	4.39	94078021	62805	135.92	1457	1542	1440	1895	1021	1458	1497.94	0.68	0	-7547	1510	1483	1464	1437	1418	1474	1428	35	437	100	900	1	1	34621218	527	8.65	1.69	12	0.18	176.00	903.00	2245	20221209	-32.20	1240	20221013	22.74	2245	-32.20	20230118	1353	12.49	20230726	2245	-32.20	20221209	1240	22.74	20221013	3.03	N	297570	100	34 억		235884	N	N	0	N	00	N
149	20230804	130915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1524	66	2	4.53	84787599	56691	122.69	1457	1542	1440	1895	1021	1458	1495.61	0.68	0	-6973	1510	1483	1464	1437	1418	1474	1428	35	437	100	900	1	1	34621218	528	8.66	1.69	12	0.16	176.00	903.00	2245	20221209	-32.12	1240	20221013	22.90	2245	-32.12	20230118	1353	12.64	20230726	2245	-32.12	20221209	1240	22.90	20221013	3.03	N	297570	100	34 억		235884	N	N	0	N	00	N
150	20230804	120910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1509	51	2	3.50	67793050	45541	98.56	1457	1542	1440	1895	1021	1458	1488.62	0.68	0	-4114	1510	1483	1464	1437	1418	1474	1428	35	437	100	900	1	1	34621218	522	8.57	1.67	12	0.13	176.00	903.00	2245	20221209	-32.78	1240	20221013	21.69	2245	-32.78	20230118	1353	11.53	20230726	2245	-32.78	20221209	1240	21.69	20221013	3.03	N	297570	100	34 억		235884	N	N	0	N	00	N
151	20230804	110922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1508	50	2	3.43	58378392	39283	85.02	1457	1542	1440	1895	1021	1458	1486.10	0.68	0	-3767	1510	1483	1464	1437	1418	1474	1428	35	437	100	900	1	1	34621218	522	8.57	1.67	12	0.11	176.00	903.00	2245	20221209	-32.83	1240	20221013	21.61	2245	-32.83	20230118	1353	11.46	20230726	2245	-32.83	20221209	1240	21.61	20221013	3.03	N	297570	100	34 억		235884	N	N	0	N	00	N
152	20230804	100905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1526	68	2	4.66	45250808	30605	66.24	1457	1542	1440	1895	1021	1458	1478.54	0.68	0	-635	1510	1483	1464	1437	1418	1474	1428	35	437	100	900	1	1	34621218	528	8.67	1.69	12	0.09	176.00	903.00	2245	20221209	-32.03	1240	20221013	23.06	2245	-32.03	20230118	1353	12.79	20230726	2245	-32.03	20221209	1240	23.06	20221013	3.03	N	297570	100	34 억		235884	N	N	0	N	00	N
153	20230804	090906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1459	1	2	0.07	9255933	6397	13.84	1457	1459	1440	1895	1021	1458	1446.92	0.68	0	2586	1510	1483	1464	1437	1418	1474	1428	35	437	100	900	1	1	34621218	505	8.29	1.62	12	0.02	176.00	903.00	2245	20221209	-35.01	1240	20221013	17.66	2245	-35.01	20230118	1353	7.83	20230726	2245	-35.01	20221209	1240	17.66	20221013	3.03	N	297570	100	34 억		235884	N	N	0	N	00	N
154	20230803	160908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1458	-35	5	-2.34	67278564	46206	89.34	1491	1491	1445	1940	1046	1493	1456.05	0.72	0	-13487	1553	1523	1508	1478	1463	1515	1470	35	447	100	920	1	1	34621218	505	8.28	1.61	12	0.13	176.00	903.00	2245	20221209	-35.06	1240	20221013	17.58	2245	-35.06	20230118	1353	7.76	20230726	2245	-35.06	20221209	1240	17.58	20221013	3.04	N	297570	100	34 억		249322	N	N	0	N	00	N
155	20230803	150916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1454	-39	5	-2.61	59954204	41173	79.61	1491	1491	1445	1940	1046	1493	1456.15	0.72	0	-13804	1553	1523	1508	1478	1463	1515	1470	35	447	100	920	1	1	34621218	503	8.26	1.61	12	0.12	176.00	903.00	2245	20221209	-35.23	1240	20221013	17.26	2245	-35.23	20230118	1353	7.46	20230726	2245	-35.23	20221209	1240	17.26	20221013	3.04	N	297570	100	34 억		249322	N	N	0	N	00	N
156	20230803	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1456	-37	5	-2.48	50592591	34730	67.15	1491	1491	1445	1940	1046	1493	1456.74	0.72	0	-16130	1553	1523	1508	1478	1463	1515	1470	35	447	100	920	1	1	34621218	504	8.27	1.61	12	0.10	176.00	903.00	2245	20221209	-35.14	1240	20221013	17.42	2245	-35.14	20230118	1353	7.61	20230726	2245	-35.14	20221209	1240	17.42	20221013	3.04	N	297570	100	34 억		249322	N	N	0	N	00	N
157	20230803	130910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1451	-42	5	-2.81	47517466	32613	63.06	1491	1491	1445	1940	1046	1493	1457.01	0.72	0	-14943	1553	1523	1508	1478	1463	1515	1470	35	447	100	920	1	1	34621218	502	8.24	1.61	12	0.09	176.00	903.00	2245	20221209	-35.37	1240	20221013	17.02	2245	-35.37	20230118	1353	7.24	20230726	2245	-35.37	20221209	1240	17.02	20221013	3.04	N	297570	100	34 억		249322	N	N	0	N	00	N
158	20230803	120915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1448	-45	5	-3.01	45225870	31033	60.00	1491	1491	1445	1940	1046	1493	1457.35	0.72	0	-15540	1553	1523	1508	1478	1463	1515	1470	35	447	100	920	1	1	34621218	501	8.23	1.60	12	0.09	176.00	903.00	2245	20221209	-35.50	1240	20221013	16.77	2245	-35.50	20230118	1353	7.02	20230726	2245	-35.50	20221209	1240	16.77	20221013	3.04	N	297570	100	34 억		249322	N	N	0	N	00	N
159	20230803	110903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1447	-46	5	-3.08	41557405	28498	55.10	1491	1491	1446	1940	1046	1493	1458.26	0.72	0	-13648	1553	1523	1508	1478	1463	1515	1470	35	447	100	920	1	1	34621218	501	8.22	1.60	12	0.08	176.00	903.00	2245	20221209	-35.55	1240	20221013	16.69	2245	-35.55	20230118	1353	6.95	20230726	2245	-35.55	20221209	1240	16.69	20221013	3.04	N	297570	100	34 억		249322	N	N	0	N	00	N
160	20230803	100901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1453	-40	5	-2.68	26155144	17892	34.59	1491	1491	1448	1940	1046	1493	1461.83	0.72	0	-6239	1553	1523	1508	1478	1463	1515	1470	35	447	100	920	1	1	34621218	503	8.26	1.61	12	0.05	176.00	903.00	2245	20221209	-35.28	1240	20221013	17.18	2245	-35.28	20230118	1353	7.39	20230726	2245	-35.28	20221209	1240	17.18	20221013	3.04	N	297570	100	34 억		249322	N	N	0	N	00	N
161	20230803	090903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1453	-40	5	-2.68	12049712	8218	15.89	1491	1491	1453	1940	1046	1493	1466.26	0.72	0	-4694	1553	1523	1508	1478	1463	1515	1470	35	447	100	920	1	1	34621218	503	8.26	1.61	12	0.02	176.00	903.00	2245	20221209	-35.28	1240	20221013	17.18	2245	-35.28	20230118	1353	7.39	20230726	2245	-35.28	20221209	1240	17.18	20221013	3.04	N	297570	100	34 억		249322	N	N	0	N	00	N
162	20230802	160909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1493	-29	5	-1.91	77439411	51029	123.82	1529	1538	1493	1978	1066	1522	1517.56	0.75	0	-10095	1543	1532	1515	1504	1487	1538	1510	35	456	100	940	1	1	34621218	517	8.48	1.65	12	0.15	176.00	903.00	2245	20221209	-33.50	1240	20221013	20.40	2245	-33.50	20230118	1353	10.35	20230726	2245	-33.50	20221209	1240	20.40	20221013	3.10	N	297570	100	34 억		259488	N	N	0	N	00	N
163	20230802	150920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1494	-28	5	-1.84	73394796	48321	117.25	1529	1538	1494	1978	1066	1522	1518.90	0.75	0	-10114	1543	1532	1515	1504	1487	1538	1510	35	456	100	940	1	1	34621218	517	8.49	1.65	12	0.14	176.00	903.00	2245	20221209	-33.45	1240	20221013	20.48	2245	-33.45	20230118	1353	10.42	20230726	2245	-33.45	20221209	1240	20.48	20221013	3.10	N	297570	100	34 억		259488	N	N	0	N	00	N
164	20230802	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	-27	5	-1.77	68364999	44960	109.09	1529	1538	1495	1978	1066	1522	1520.57	0.75	0	-9621	1543	1532	1515	1504	1487	1538	1510	35	456	100	940	1	1	34621218	518	8.49	1.66	12	0.13	176.00	903.00	2245	20221209	-33.41	1240	20221013	20.56	2245	-33.41	20230118	1353	10.50	20230726	2245	-33.41	20221209	1240	20.56	20221013	3.10	N	297570	100	34 억		259488	N	N	0	N	00	N
165	20230802	130903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	-11	5	-0.72	59253045	38903	94.40	1529	1538	1506	1978	1066	1522	1523.10	0.75	0	-6093	1543	1532	1515	1504	1487	1538	1510	35	456	100	940	1	1	34621218	523	8.59	1.67	12	0.11	176.00	903.00	2245	20221209	-32.69	1240	20221013	21.85	2245	-32.69	20230118	1353	11.68	20230726	2245	-32.69	20221209	1240	21.85	20221013	3.10	N	297570	100	34 억		259488	N	N	0	N	00	N
166	20230802	120858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1514	-8	5	-0.53	51860772	34006	82.51	1529	1538	1507	1978	1066	1522	1525.05	0.75	0	-3548	1543	1532	1515	1504	1487	1538	1510	35	456	100	940	1	1	34621218	524	8.60	1.68	12	0.10	176.00	903.00	2245	20221209	-32.56	1240	20221013	22.10	2245	-32.56	20230118	1353	11.90	20230726	2245	-32.56	20221209	1240	22.10	20221013	3.10	N	297570	100	34 억		259488	N	N	0	N	00	N
167	20230802	110900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1518	-4	5	-0.26	43142012	28248	68.54	1529	1538	1515	1978	1066	1522	1527.26	0.75	0	1446	1543	1532	1515	1504	1487	1538	1510	35	456	100	940	1	1	34621218	526	8.62	1.68	12	0.08	176.00	903.00	2245	20221209	-32.38	1240	20221013	22.42	2245	-32.38	20230118	1353	12.20	20230726	2245	-32.38	20221209	1240	22.42	20221013	3.10	N	297570	100	34 억		259488	N	N	0	N	00	N
168	20230802	100902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1535	13	2	0.85	25043805	16385	39.76	1529	1538	1515	1978	1066	1522	1528.46	0.75	0	1637	1543	1532	1515	1504	1487	1538	1510	35	456	100	940	1	1	34621218	531	8.72	1.70	12	0.05	176.00	903.00	2245	20221209	-31.63	1240	20221013	23.79	2245	-31.63	20230118	1353	13.45	20230726	2245	-31.63	20221209	1240	23.79	20221013	3.10	N	297570	100	34 억		259488	N	N	0	N	00	N
169	20230802	090901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1527	5	2	0.33	9477119	6205	15.06	1529	1529	1522	1978	1066	1522	1527.34	0.75	0	45	1543	1532	1515	1504	1487	1538	1510	35	456	100	940	1	1	34621218	529	8.68	1.69	12	0.02	176.00	903.00	2245	20221209	-31.98	1240	20221013	23.15	2245	-31.98	20230118	1353	12.86	20230726	2245	-31.98	20221209	1240	23.15	20221013	3.10	N	297570	100	34 억		259488	N	N	0	N	00	N
170	20230801	160901	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1522	13	2	0.86	61288095	40538	47.14	1509	1526	1498	1961	1057	1509	1511.86	0.76	0	-3760	1546	1527	1491	1472	1436	1537	1482	35	452	100	930	1	1	34621218	527	8.65	1.69	12	0.12	176.00	903.00	2245	20221209	-32.20	1240	20221013	22.74	2245	-32.20	20230118	1353	12.49	20230726	2245	-32.20	20221209	1240	22.74	20221013	3.12	N	297570	100	34 억		263242	N	N	0	N	00	N
171	20230801	150857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1516	7	2	0.46	58973800	39016	45.37	1509	1526	1498	1961	1057	1509	1511.53	0.76	0	-3763	1546	1527	1491	1472	1436	1537	1482	35	452	100	930	1	1	34621218	525	8.61	1.68	12	0.11	176.00	903.00	2245	20221209	-32.47	1240	20221013	22.26	2245	-32.47	20230118	1353	12.05	20230726	2245	-32.47	20221209	1240	22.26	20221013	3.12	N	297570	100	34 억		263242	N	N	0	N	00	N
172	20230801	140913	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1513	4	2	0.27	45069647	29829	34.68	1509	1526	1498	1961	1057	1509	1510.93	0.76	0	-4743	1546	1527	1491	1472	1436	1537	1482	35	452	100	930	1	1	34621218	524	8.60	1.68	12	0.09	176.00	903.00	2245	20221209	-32.61	1240	20221013	22.02	2245	-32.61	20230118	1353	11.83	20230726	2245	-32.61	20221209	1240	22.02	20221013	3.12	N	297570	100	34 억		263242	N	N	0	N	00	N
173	20230801	130853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1514	5	2	0.33	34257606	22671	26.36	1509	1526	1498	1961	1057	1509	1511.08	0.76	0	92	1546	1527	1491	1472	1436	1537	1482	35	452	100	930	1	1	34621218	524	8.60	1.68	12	0.07	176.00	903.00	2245	20221209	-32.56	1240	20221013	22.10	2245	-32.56	20230118	1353	11.90	20230726	2245	-32.56	20221209	1240	22.10	20221013	3.12	N	297570	100	34 억		263242	N	N	0	N	00	N
174	20230801	120853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1512	3	2	0.20	28611999	18943	22.03	1509	1526	1498	1961	1057	1509	1510.43	0.76	0	1576	1546	1527	1491	1472	1436	1537	1482	35	452	100	930	1	1	34621218	523	8.59	1.67	12	0.05	176.00	903.00	2245	20221209	-32.65	1240	20221013	21.94	2245	-32.65	20230118	1353	11.75	20230726	2245	-32.65	20221209	1240	21.94	20221013	3.12	N	297570	100	34 억		263242	N	N	0	N	00	N
175	20230801	110849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1519	10	2	0.66	25394073	16818	19.55	1509	1526	1498	1961	1057	1509	1509.93	0.76	0	1946	1546	1527	1491	1472	1436	1537	1482	35	452	100	930	1	1	34621218	526	8.63	1.68	12	0.05	176.00	903.00	2245	20221209	-32.34	1240	20221013	22.50	2245	-32.34	20230118	1353	12.27	20230726	2245	-32.34	20221209	1240	22.50	20221013	3.12	N	297570	100	34 억		263242	N	N	0	N	00	N
176	20230801	100855	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1510	1	2	0.07	17161028	11373	13.22	1509	1526	1498	1961	1057	1509	1508.93	0.76	0	833	1546	1527	1491	1472	1436	1537	1482	35	452	100	930	1	1	34621218	523	8.58	1.67	12	0.03	176.00	903.00	2245	20221209	-32.74	1240	20221013	21.77	2245	-32.74	20230118	1353	11.60	20230726	2245	-32.74	20221209	1240	21.77	20221013	3.12	N	297570	100	34 억		263242	N	N	0	N	00	N
177	20230801	090848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1509	0	3	0.00	1613121	1069	1.24	1509	1509	1509	1961	1057	1509	1509.00	0.76	0	-555	1546	1527	1491	1472	1436	1537	1482	35	452	100	930	1	1	34621218	522	8.57	1.67	12	0.00	176.00	903.00	2245	20221209	-32.78	1240	20221013	21.69	2245	-32.78	20230118	1353	11.53	20230726	2245	-32.78	20221209	1240	21.69	20221013	3.12	N	297570	100	34 억		263242	N	N	0	N	00	N