KissMeData/170790/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	160908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13620	-150	5	-1.09	238770910	17575	99.71	13860	13890	13450	17900	9640	13770	13585.75	3.93	0	-934	14023	13896	13703	13576	13383	13960	13640	34	4130	500	10180	10	1	6856330	934	7.69	1.26	12	0.26	1771.00	10778.00	17720	20230717	-23.14	9880	20221013	37.85	17720	-23.14	20230717	12000	13.50	20230102	17720	-23.14	20230717	9880	37.85	20221013	2.84	N	170790	500	34 억		269448	N	N	0	N	00	N
3	20230831	151130	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13580	-190	5	-1.38	234051170	17228	97.74	13860	13890	13450	17900	9640	13770	13585.44	3.93	0	-701	14023	13896	13703	13576	13383	13960	13640	34	4130	500	10180	10	1	6856330	931	7.67	1.26	12	0.25	1771.00	10778.00	17720	20230717	-23.36	9880	20221013	37.45	17720	-23.36	20230717	12000	13.17	20230102	17720	-23.36	20230717	9880	37.45	20221013	2.84	N	170790	500	34 억		269448	N	N	0	N	00	N
4	20230831	141236	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13500	-270	5	-1.96	181253740	13321	75.58	13860	13890	13450	17900	9640	13770	13606.53	3.93	0	-657	14023	13896	13703	13576	13383	13960	13640	34	4130	500	10180	10	1	6856330	926	7.62	1.25	12	0.19	1771.00	10778.00	17720	20230717	-23.81	9880	20221013	36.64	17720	-23.81	20230717	12000	12.50	20230102	17720	-23.81	20230717	9880	36.64	20221013	2.84	N	170790	500	34 억		269448	N	N	0	N	00	N
5	20230831	131200	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13620	-150	5	-1.09	97870980	7145	40.54	13860	13890	13570	17900	9640	13770	13697.76	3.93	0	-1039	14023	13896	13703	13576	13383	13960	13640	34	4130	500	10180	10	1	6856330	934	7.69	1.26	12	0.10	1771.00	10778.00	17720	20230717	-23.14	9880	20221013	37.85	17720	-23.14	20230717	12000	13.50	20230102	17720	-23.14	20230717	9880	37.85	20221013	2.84	N	170790	500	34 억		269448	N	N	0	N	00	N
6	20230831	121239	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13800	30	2	0.22	84171150	6138	34.82	13860	13890	13600	17900	9640	13770	13713.06	3.93	0	-1150	14023	13896	13703	13576	13383	13960	13640	34	4130	500	10180	10	1	6856330	946	7.79	1.28	12	0.09	1771.00	10778.00	17720	20230717	-22.12	9880	20221013	39.68	17720	-22.12	20230717	12000	15.00	20230102	17720	-22.12	20230717	9880	39.68	20221013	2.84	N	170790	500	34 억		269448	N	N	0	N	00	N
7	20230831	111709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13720	-50	5	-0.36	47780550	3470	19.69	13860	13890	13600	17900	9640	13770	13769.61	3.93	0	-1510	14023	13896	13703	13576	13383	13960	13640	34	4130	500	10180	10	1	6856330	941	7.75	1.27	12	0.05	1771.00	10778.00	17720	20230717	-22.57	9880	20221013	38.87	17720	-22.57	20230717	12000	14.33	20230102	17720	-22.57	20230717	9880	38.87	20221013	2.84	N	170790	500	34 억		269448	N	N	0	N	00	N
8	20230831	101329	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13740	-30	5	-0.22	34441290	2500	14.18	13860	13890	13600	17900	9640	13770	13776.53	3.93	0	-977	14023	13896	13703	13576	13383	13960	13640	34	4130	500	10180	10	1	6856330	942	7.76	1.27	12	0.04	1771.00	10778.00	17720	20230717	-22.46	9880	20221013	39.07	17720	-22.46	20230717	12000	14.50	20230102	17720	-22.46	20230717	9880	39.07	20221013	2.84	N	170790	500	34 억		269448	N	N	0	N	00	N
9	20230831	091152	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13730	-40	5	-0.29	5111140	372	2.11	13860	13860	13610	17900	9640	13770	13739.04	3.93	0	-148	14023	13896	13703	13576	13383	13960	13640	34	4130	500	10180	10	1	6856330	941	7.75	1.27	12	0.01	1771.00	10778.00	17720	20230717	-22.52	9880	20221013	38.97	17720	-22.52	20230717	12000	14.42	20230102	17720	-22.52	20230717	9880	38.97	20221013	2.84	N	170790	500	34 억		269448	N	N	0	N	00	N
10	20230830	160911	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13770	200	2	1.47	241633100	17626	98.93	13570	13830	13510	17640	9500	13570	13708.90	3.94	0	-438	13816	13692	13476	13352	13136	13755	13415	34	4070	500	10040	10	1	6856330	944	7.78	1.28	12	0.26	1771.00	10778.00	17720	20230717	-22.29	9880	20221013	39.37	17720	-22.29	20230717	12000	14.75	20230102	17720	-22.29	20230717	9880	39.37	20221013	2.79	N	170790	500	34 억		269886	N	N	0	N	00	N
11	20230830	151103	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13700	130	2	0.96	236836770	17277	96.97	13570	13830	13510	17640	9500	13570	13708.21	3.94	0	-377	13816	13692	13476	13352	13136	13755	13415	34	4070	500	10040	10	1	6856330	939	7.74	1.27	12	0.25	1771.00	10778.00	17720	20230717	-22.69	9880	20221013	38.66	17720	-22.69	20230717	12000	14.17	20230102	17720	-22.69	20230717	9880	38.66	20221013	2.79	N	170790	500	34 억		269886	N	N	0	N	00	N
12	20230830	141154	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13790	220	2	1.62	221890550	16188	90.86	13570	13830	13510	17640	9500	13570	13707.10	3.94	0	-281	13816	13692	13476	13352	13136	13755	13415	34	4070	500	10040	10	1	6856330	945	7.79	1.28	12	0.24	1771.00	10778.00	17720	20230717	-22.18	9880	20221013	39.57	17720	-22.18	20230717	12000	14.92	20230102	17720	-22.18	20230717	9880	39.57	20221013	2.79	N	170790	500	34 억		269886	N	N	0	N	00	N
13	20230830	131145	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13790	220	2	1.62	182951980	13353	74.95	13570	13830	13510	17640	9500	13570	13701.19	3.94	0	-150	13816	13692	13476	13352	13136	13755	13415	34	4070	500	10040	10	1	6856330	945	7.79	1.28	12	0.19	1771.00	10778.00	17720	20230717	-22.18	9880	20221013	39.57	17720	-22.18	20230717	12000	14.92	20230102	17720	-22.18	20230717	9880	39.57	20221013	2.79	N	170790	500	34 억		269886	N	N	0	N	00	N
14	20230830	121155	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13730	160	2	1.18	164551000	12017	67.45	13570	13800	13510	17640	9500	13570	13693.18	3.94	0	-51	13816	13692	13476	13352	13136	13755	13415	34	4070	500	10040	10	1	6856330	941	7.75	1.27	12	0.18	1771.00	10778.00	17720	20230717	-22.52	9880	20221013	38.97	17720	-22.52	20230717	12000	14.42	20230102	17720	-22.52	20230717	9880	38.97	20221013	2.79	N	170790	500	34 억		269886	N	N	0	N	00	N
15	20230830	111654	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13790	220	2	1.62	153507540	11213	62.94	13570	13800	13510	17640	9500	13570	13690.14	3.94	0	-20	13816	13692	13476	13352	13136	13755	13415	34	4070	500	10040	10	1	6856330	945	7.79	1.28	12	0.16	1771.00	10778.00	17720	20230717	-22.18	9880	20221013	39.57	17720	-22.18	20230717	12000	14.92	20230102	17720	-22.18	20230717	9880	39.57	20221013	2.79	N	170790	500	34 억		269886	N	N	0	N	00	N
16	20230830	101236	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13690	120	2	0.88	103738640	7590	42.60	13570	13760	13510	17640	9500	13570	13667.81	3.94	0	124	13816	13692	13476	13352	13136	13755	13415	34	4070	500	10040	10	1	6856330	939	7.73	1.27	12	0.11	1771.00	10778.00	17720	20230717	-22.74	9880	20221013	38.56	17720	-22.74	20230717	12000	14.08	20230102	17720	-22.74	20230717	9880	38.56	20221013	2.79	N	170790	500	34 억		269886	N	N	0	N	00	N
17	20230830	091132	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13590	20	2	0.15	2521240	186	1.04	13570	13590	13510	17640	9500	13570	13555.05	3.94	0	-151	13816	13692	13476	13352	13136	13755	13415	34	4070	500	10040	10	1	6856330	932	7.67	1.26	12	0.00	1771.00	10778.00	17720	20230717	-23.31	9880	20221013	37.55	17720	-23.31	20230717	12000	13.25	20230102	17720	-23.31	20230717	9880	37.55	20221013	2.79	N	170790	500	34 억		269886	N	N	0	N	00	N
18	20230829	160906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13570	200	2	1.50	239647490	17796	76.27	13400	13600	13260	17380	9360	13370	13466.09	3.90	0	2372	13710	13540	13320	13150	12930	13430	13040	34	4010	500	9890	10	1	6856330	930	7.66	1.26	12	0.26	1771.00	10778.00	17720	20230717	-23.42	9880	20221013	37.35	17720	-23.42	20230717	12000	13.08	20230102	17720	-23.42	20230717	9880	37.35	20221013	2.78	N	170790	500	34 억		267516	N	N	0	N	00	N
19	20230829	151114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13560	190	2	1.42	234599740	17424	74.67	13400	13600	13260	17380	9360	13370	13464.17	3.90	0	2441	13710	13540	13320	13150	12930	13430	13040	34	4010	500	9890	10	1	6856330	930	7.66	1.26	12	0.25	1771.00	10778.00	17720	20230717	-23.48	9880	20221013	37.25	17720	-23.48	20230717	12000	13.00	20230102	17720	-23.48	20230717	9880	37.25	20221013	2.78	N	170790	500	34 억		267516	N	N	0	N	00	N
20	20230829	141236	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13540	170	2	1.27	204837670	15229	65.27	13400	13600	13260	17380	9360	13370	13450.50	3.90	0	2864	13710	13540	13320	13150	12930	13430	13040	34	4010	500	9890	10	1	6856330	928	7.65	1.26	12	0.22	1771.00	10778.00	17720	20230717	-23.59	9880	20221013	37.04	17720	-23.59	20230717	12000	12.83	20230102	17720	-23.59	20230717	9880	37.04	20221013	2.78	N	170790	500	34 억		267516	N	N	0	N	00	N
21	20230829	131143	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13480	110	2	0.82	110333870	8229	35.27	13400	13500	13260	17380	9360	13370	13407.93	3.90	0	-136	13710	13540	13320	13150	12930	13430	13040	34	4010	500	9890	10	1	6856330	924	7.61	1.25	12	0.12	1771.00	10778.00	17720	20230717	-23.93	9880	20221013	36.44	17720	-23.93	20230717	12000	12.33	20230102	17720	-23.93	20230717	9880	36.44	20221013	2.78	N	170790	500	34 억		267516	N	N	0	N	00	N
22	20230829	121227	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13470	100	2	0.75	97786480	7297	31.27	13400	13500	13260	17380	9360	13370	13400.92	3.90	0	-277	13710	13540	13320	13150	12930	13430	13040	34	4010	500	9890	10	1	6856330	924	7.61	1.25	12	0.11	1771.00	10778.00	17720	20230717	-23.98	9880	20221013	36.34	17720	-23.98	20230717	12000	12.25	20230102	17720	-23.98	20230717	9880	36.34	20221013	2.78	N	170790	500	34 억		267516	N	N	0	N	00	N
23	20230829	111900	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13470	100	2	0.75	68967210	5158	22.11	13400	13500	13260	17380	9360	13370	13370.92	3.90	0	22	13710	13540	13320	13150	12930	13430	13040	34	4010	500	9890	10	1	6856330	924	7.61	1.25	12	0.08	1771.00	10778.00	17720	20230717	-23.98	9880	20221013	36.34	17720	-23.98	20230717	12000	12.25	20230102	17720	-23.98	20230717	9880	36.34	20221013	2.78	N	170790	500	34 억		267516	N	N	0	N	00	N
24	20230829	101327	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13370	0	3	0.00	43313880	3243	13.90	13400	13500	13260	17380	9360	13370	13356.11	3.90	0	442	13710	13540	13320	13150	12930	13430	13040	34	4010	500	9890	10	1	6856330	917	7.55	1.24	12	0.05	1771.00	10778.00	17720	20230717	-24.55	9880	20221013	35.32	17720	-24.55	20230717	12000	11.42	20230102	17720	-24.55	20230717	9880	35.32	20221013	2.78	N	170790	500	34 억		267516	N	N	0	N	00	N
25	20230829	090852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13400	30	2	0.22	2100060	157	0.67	13400	13400	13350	17380	9360	13370	13376.18	3.90	0	-141	13710	13540	13320	13150	12930	13430	13040	34	4010	500	9890	10	1	6856330	919	7.57	1.24	12	0.00	1771.00	10778.00	17720	20230717	-24.38	9880	20221013	35.63	17720	-24.38	20230717	12000	11.67	20230102	17720	-24.38	20230717	9880	35.63	20221013	2.78	N	170790	500	34 억		267516	N	N	0	N	00	N
26	20230828	160841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13370	70	2	0.53	308545160	23324	88.75	13400	13490	13100	17290	9310	13300	13228.66	3.89	0	1112	13606	13452	13296	13142	12986	13375	13065	34	3990	500	9840	10	1	6856330	917	7.55	1.24	12	0.34	1771.00	10778.00	17720	20230717	-24.55	9880	20221013	35.32	17720	-24.55	20230717	12000	11.42	20230102	17720	-24.55	20230717	9880	35.32	20221013	2.73	N	170790	500	34 억		266404	N	N	0	N	00	N
27	20230828	150851	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13350	50	2	0.38	295391440	22339	85.00	13400	13490	13100	17290	9310	13300	13223.13	3.89	0	1182	13606	13452	13296	13142	12986	13375	13065	34	3990	500	9840	10	1	6856330	915	7.54	1.24	12	0.33	1771.00	10778.00	17720	20230717	-24.66	9880	20221013	35.12	17720	-24.66	20230717	12000	11.25	20230102	17720	-24.66	20230717	9880	35.12	20221013	2.73	N	170790	500	34 억		266404	N	N	0	N	00	N
28	20230828	140852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13210	-90	5	-0.68	250797920	18981	72.22	13400	13490	13100	17290	9310	13300	13213.10	3.89	0	-412	13606	13452	13296	13142	12986	13375	13065	34	3990	500	9840	10	1	6856330	906	7.46	1.23	12	0.28	1771.00	10778.00	17720	20230717	-25.45	9880	20221013	33.70	17720	-25.45	20230717	12000	10.08	20230102	17720	-25.45	20230717	9880	33.70	20221013	2.73	N	170790	500	34 억		266404	N	N	0	N	00	N
29	20230828	130859	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13240	-60	5	-0.45	176020340	13332	50.73	13400	13490	13100	17290	9310	13300	13202.85	3.89	0	136	13606	13452	13296	13142	12986	13375	13065	34	3990	500	9840	10	1	6856330	908	7.48	1.23	12	0.19	1771.00	10778.00	17720	20230717	-25.28	9880	20221013	34.01	17720	-25.28	20230717	12000	10.33	20230102	17720	-25.28	20230717	9880	34.01	20221013	2.73	N	170790	500	34 억		266404	N	N	0	N	00	N
30	20230828	120851	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13220	-80	5	-0.60	158465680	12006	45.68	13400	13490	13100	17290	9310	13300	13198.87	3.89	0	-303	13606	13452	13296	13142	12986	13375	13065	34	3990	500	9840	10	1	6856330	906	7.46	1.23	12	0.18	1771.00	10778.00	17720	20230717	-25.40	9880	20221013	33.81	17720	-25.40	20230717	12000	10.17	20230102	17720	-25.40	20230717	9880	33.81	20221013	2.73	N	170790	500	34 억		266404	N	N	0	N	00	N
31	20230828	110847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13200	-100	5	-0.75	121942330	9249	35.19	13400	13490	13100	17290	9310	13300	13184.38	3.89	0	208	13606	13452	13296	13142	12986	13375	13065	34	3990	500	9840	10	1	6856330	905	7.45	1.22	12	0.13	1771.00	10778.00	17720	20230717	-25.51	9880	20221013	33.60	17720	-25.51	20230717	12000	10.00	20230102	17720	-25.51	20230717	9880	33.60	20221013	2.73	N	170790	500	34 억		266404	N	N	0	N	00	N
32	20230828	100838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13220	-80	5	-0.60	34163270	2574	9.79	13400	13490	13190	17290	9310	13300	13272.44	3.89	0	-616	13606	13452	13296	13142	12986	13375	13065	34	3990	500	9840	10	1	6856330	906	7.46	1.23	12	0.04	1771.00	10778.00	17720	20230717	-25.40	9880	20221013	33.81	17720	-25.40	20230717	12000	10.17	20230102	17720	-25.40	20230717	9880	33.81	20221013	2.73	N	170790	500	34 억		266404	N	N	0	N	00	N
33	20230828	090851	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13280	-20	5	-0.15	6664320	499	1.90	13400	13490	13250	17290	9310	13300	13355.35	3.89	0	-278	13606	13452	13296	13142	12986	13375	13065	34	3990	500	9840	10	1	6856330	911	7.50	1.23	12	0.01	1771.00	10778.00	17720	20230717	-25.06	9880	20221013	34.41	17720	-25.06	20230717	12000	10.67	20230102	17720	-25.06	20230717	9880	34.41	20221013	2.73	N	170790	500	34 억		266404	N	N	0	N	00	N
34	20230825	160845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13300	-200	5	-1.48	347893880	26239	39.66	13450	13450	13140	17550	9450	13500	13258.62	3.98	0	-6543	14433	13966	13183	12716	11933	14200	12950	34	4050	500	9990	10	1	6856330	912	7.51	1.23	12	0.38	1771.00	10778.00	17720	20230717	-24.94	9880	20221013	34.62	17720	-24.94	20230717	12000	10.83	20230102	17720	-24.94	20230717	9880	34.62	20221013	2.73	N	170790	500	34 억		272827	N	N	0	N	00	N
35	20230825	150849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13240	-260	5	-1.93	340194050	25660	38.79	13450	13450	13140	17550	9450	13500	13257.72	3.98	0	-6406	14433	13966	13183	12716	11933	14200	12950	34	4050	500	9990	10	1	6856330	908	7.48	1.23	12	0.37	1771.00	10778.00	17720	20230717	-25.28	9880	20221013	34.01	17720	-25.28	20230717	12000	10.33	20230102	17720	-25.28	20230717	9880	34.01	20221013	2.73	N	170790	500	34 억		272827	N	N	0	N	00	N
36	20230825	140848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	-250	5	-1.85	299481190	22587	34.14	13450	13450	13140	17550	9450	13500	13258.96	3.98	0	-6232	14433	13966	13183	12716	11933	14200	12950	34	4050	500	9990	10	1	6856330	908	7.48	1.23	12	0.33	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.73	N	170790	500	34 억		272827	N	N	0	N	00	N
37	20230825	130843	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	-250	5	-1.85	211574390	15953	24.11	13450	13450	13140	17550	9450	13500	13262.30	3.98	0	-4649	14433	13966	13183	12716	11933	14200	12950	34	4050	500	9990	10	1	6856330	908	7.48	1.23	12	0.23	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.73	N	170790	500	34 억		272827	N	N	0	N	00	N
38	20230825	120843	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13300	-200	5	-1.48	151325110	11409	17.25	13450	13450	13140	17550	9450	13500	13263.58	3.98	0	-5136	14433	13966	13183	12716	11933	14200	12950	34	4050	500	9990	10	1	6856330	912	7.51	1.23	12	0.17	1771.00	10778.00	17720	20230717	-24.94	9880	20221013	34.62	17720	-24.94	20230717	12000	10.83	20230102	17720	-24.94	20230717	9880	34.62	20221013	2.73	N	170790	500	34 억		272827	N	N	0	N	00	N
39	20230825	110845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13390	-110	5	-0.81	126520970	9539	14.42	13450	13450	13140	17550	9450	13500	13263.45	3.98	0	-4756	14433	13966	13183	12716	11933	14200	12950	34	4050	500	9990	10	1	6856330	918	7.56	1.24	12	0.14	1771.00	10778.00	17720	20230717	-24.44	9880	20221013	35.53	17720	-24.44	20230717	12000	11.58	20230102	17720	-24.44	20230717	9880	35.53	20221013	2.73	N	170790	500	34 억		272827	N	N	0	N	00	N
40	20230825	100849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13290	-210	5	-1.56	109079680	8226	12.43	13450	13450	13140	17550	9450	13500	13260.24	3.98	0	-3947	14433	13966	13183	12716	11933	14200	12950	34	4050	500	9990	10	1	6856330	911	7.50	1.23	12	0.12	1771.00	10778.00	17720	20230717	-25.00	9880	20221013	34.51	17720	-25.00	20230717	12000	10.75	20230102	17720	-25.00	20230717	9880	34.51	20221013	2.73	N	170790	500	34 억		272827	N	N	0	N	00	N
41	20230825	090844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13410	-90	5	-0.67	12640520	942	1.42	13450	13450	13300	17550	9450	13500	13418.46	3.98	0	-219	14433	13966	13183	12716	11933	14200	12950	34	4050	500	9990	10	1	6856330	919	7.57	1.24	12	0.01	1771.00	10778.00	17720	20230717	-24.32	9880	20221013	35.73	17720	-24.32	20230717	12000	11.75	20230102	17720	-24.32	20230717	9880	35.73	20221013	2.73	N	170790	500	34 억		272827	N	N	0	N	00	N
42	20230824	160838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13500	500	2	3.85	869805490	65923	332.78	13200	13650	12400	16900	9100	13000	13193.89	3.86	0	6355	13306	13152	13016	12862	12726	13085	12795	34	3900	500	9620	10	1	6856330	926	7.62	1.25	12	0.96	1771.00	10778.00	17720	20230717	-23.81	9880	20221013	36.64	17720	-23.81	20230717	12000	12.50	20230102	17720	-23.81	20230717	9880	36.64	20221013	2.74	N	170790	500	34 억		264658	N	N	0	N	00	N
43	20230824	150836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13530	530	2	4.08	780162570	59318	299.43	13200	13530	12400	16900	9100	13000	13152.21	3.86	0	7187	13306	13152	13016	12862	12726	13085	12795	34	3900	500	9620	10	1	6856330	928	7.64	1.26	12	0.87	1771.00	10778.00	17720	20230717	-23.65	9880	20221013	36.94	17720	-23.65	20230717	12000	12.75	20230102	17720	-23.65	20230717	9880	36.94	20221013	2.74	N	170790	500	34 억		264658	N	N	0	N	00	N
44	20230824	140838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13150	150	2	1.15	527906170	40466	204.27	13200	13370	12400	16900	9100	13000	13045.67	3.86	0	8708	13306	13152	13016	12862	12726	13085	12795	34	3900	500	9620	10	1	6856330	902	7.43	1.22	12	0.59	1771.00	10778.00	17720	20230717	-25.79	9880	20221013	33.10	17720	-25.79	20230717	12000	9.58	20230102	17720	-25.79	20230717	9880	33.10	20221013	2.74	N	170790	500	34 억		264658	N	N	0	N	00	N
45	20230824	130842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13080	80	2	0.62	436022520	33447	168.84	13200	13370	12400	16900	9100	13000	13036.22	3.86	0	3227	13306	13152	13016	12862	12726	13085	12795	34	3900	500	9620	10	1	6856330	897	7.39	1.21	12	0.49	1771.00	10778.00	17720	20230717	-26.19	9880	20221013	32.39	17720	-26.19	20230717	12000	9.00	20230102	17720	-26.19	20230717	9880	32.39	20221013	2.74	N	170790	500	34 억		264658	N	N	0	N	00	N
46	20230824	120845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13060	60	2	0.46	417875960	32060	161.84	13200	13370	12400	16900	9100	13000	13034.18	3.86	0	3237	13306	13152	13016	12862	12726	13085	12795	34	3900	500	9620	10	1	6856330	895	7.37	1.21	12	0.47	1771.00	10778.00	17720	20230717	-26.30	9880	20221013	32.19	17720	-26.30	20230717	12000	8.83	20230102	17720	-26.30	20230717	9880	32.19	20221013	2.74	N	170790	500	34 억		264658	N	N	0	N	00	N
47	20230824	110841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13250	250	2	1.92	206535760	15668	79.09	13200	13370	13000	16900	9100	13000	13182.01	3.86	0	475	13306	13152	13016	12862	12726	13085	12795	34	3900	500	9620	10	1	6856330	908	7.48	1.23	12	0.23	1771.00	10778.00	17720	20230717	-25.23	9880	20221013	34.11	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	9880	34.11	20221013	2.74	N	170790	500	34 억		264658	N	N	0	N	00	N
48	20230824	100836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13260	260	2	2.00	184784680	14020	70.77	13200	13370	13000	16900	9100	13000	13180.08	3.86	0	504	13306	13152	13016	12862	12726	13085	12795	34	3900	500	9620	10	1	6856330	909	7.49	1.23	12	0.20	1771.00	10778.00	17720	20230717	-25.17	9880	20221013	34.21	17720	-25.17	20230717	12000	10.50	20230102	17720	-25.17	20230717	9880	34.21	20221013	2.74	N	170790	500	34 억		264658	N	N	0	N	00	N
49	20230824	090839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13320	320	2	2.46	60368420	4558	23.01	13200	13370	13030	16900	9100	13000	13244.50	3.86	0	-650	13306	13152	13016	12862	12726	13085	12795	34	3900	500	9620	10	1	6856330	913	7.52	1.24	12	0.07	1771.00	10778.00	17720	20230717	-24.83	9880	20221013	34.82	17720	-24.83	20230717	12000	11.00	20230102	17720	-24.83	20230717	9880	34.82	20221013	2.74	N	170790	500	34 억		264658	N	N	0	N	00	N
50	20230823	160835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	-50	5	-0.38	255448990	19731	93.72	13100	13170	12880	16960	9140	13050	12946.58	3.83	0	-3295	13676	13362	13086	12772	12496	13225	12635	34	3910	500	9650	10	1	6856330	891	7.34	1.21	12	0.29	1771.00	10778.00	17720	20230717	-26.64	9880	20221013	31.58	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	9880	31.58	20221013	2.64	N	170790	500	34 억		262626	N	N	0	N	00	N
51	20230823	150835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13010	-40	5	-0.31	233456110	18032	85.65	13100	13170	12880	16960	9140	13050	12946.77	3.83	0	-3974	13676	13362	13086	12772	12496	13225	12635	34	3910	500	9650	10	1	6856330	892	7.35	1.21	12	0.26	1771.00	10778.00	17720	20230717	-26.58	9880	20221013	31.68	17720	-26.58	20230717	12000	8.42	20230102	17720	-26.58	20230717	9880	31.68	20221013	2.64	N	170790	500	34 억		262626	N	N	0	N	00	N
52	20230823	140842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12920	-130	5	-1.00	190513950	14706	69.85	13100	13170	12890	16960	9140	13050	12954.84	3.83	0	-3247	13676	13362	13086	12772	12496	13225	12635	34	3910	500	9650	10	1	6856330	886	7.30	1.20	12	0.21	1771.00	10778.00	17720	20230717	-27.09	9880	20221013	30.77	17720	-27.09	20230717	12000	7.67	20230102	17720	-27.09	20230717	9880	30.77	20221013	2.64	N	170790	500	34 억		262626	N	N	0	N	00	N
53	20230823	130834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12970	-80	5	-0.61	152845910	11790	56.00	13100	13170	12900	16960	9140	13050	12964.03	3.83	0	-2170	13676	13362	13086	12772	12496	13225	12635	34	3910	500	9650	10	1	6856330	889	7.32	1.20	12	0.17	1771.00	10778.00	17720	20230717	-26.81	9880	20221013	31.28	17720	-26.81	20230717	12000	8.08	20230102	17720	-26.81	20230717	9880	31.28	20221013	2.64	N	170790	500	34 억		262626	N	N	0	N	00	N
54	20230823	120841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12920	-130	5	-1.00	121591020	9379	44.55	13100	13170	12900	16960	9140	13050	12964.18	3.83	0	-1277	13676	13362	13086	12772	12496	13225	12635	34	3910	500	9650	10	1	6856330	886	7.30	1.20	12	0.14	1771.00	10778.00	17720	20230717	-27.09	9880	20221013	30.77	17720	-27.09	20230717	12000	7.67	20230102	17720	-27.09	20230717	9880	30.77	20221013	2.64	N	170790	500	34 억		262626	N	N	0	N	00	N
55	20230823	110834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13170	120	2	0.92	76411100	5889	27.97	13100	13170	12900	16960	9140	13050	12975.22	3.83	0	-744	13676	13362	13086	12772	12496	13225	12635	34	3910	500	9650	10	1	6856330	903	7.44	1.22	12	0.09	1771.00	10778.00	17720	20230717	-25.68	9880	20221013	33.30	17720	-25.68	20230717	12000	9.75	20230102	17720	-25.68	20230717	9880	33.30	20221013	2.64	N	170790	500	34 억		262626	N	N	0	N	00	N
56	20230823	100835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12950	-100	5	-0.77	18610720	1437	6.83	13100	13100	12900	16960	9140	13050	12951.09	3.83	0	-586	13676	13362	13086	12772	12496	13225	12635	34	3910	500	9650	10	1	6856330	888	7.31	1.20	12	0.02	1771.00	10778.00	17720	20230717	-26.92	9880	20221013	31.07	17720	-26.92	20230717	12000	7.92	20230102	17720	-26.92	20230717	9880	31.07	20221013	2.64	N	170790	500	34 억		262626	N	N	0	N	00	N
57	20230823	090842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13070	20	2	0.15	4835930	372	1.77	13100	13100	12930	16960	9140	13050	12999.81	3.83	0	-198	13676	13362	13086	12772	12496	13225	12635	34	3910	500	9650	10	1	6856330	896	7.38	1.21	12	0.01	1771.00	10778.00	17720	20230717	-26.24	9880	20221013	32.29	17720	-26.24	20230717	12000	8.92	20230102	17720	-26.24	20230717	9880	32.29	20221013	2.64	N	170790	500	34 억		262626	N	N	0	N	00	N
58	20230822	160831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13050	-40	5	-0.31	269306730	20748	50.04	13100	13400	12810	17010	9170	13090	12979.89	3.85	0	-1806	13310	13200	12980	12870	12650	13255	12925	34	3920	500	9680	10	1	6856330	895	7.37	1.21	12	0.30	1771.00	10778.00	17720	20230717	-26.35	9880	20221013	32.09	17720	-26.35	20230717	12000	8.75	20230102	17720	-26.35	20230717	9880	32.09	20221013	2.66	N	170790	500	34 억		264040	N	N	0	N	00	N
59	20230822	150832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13030	-60	5	-0.46	254854600	19640	47.37	13100	13400	12810	17010	9170	13090	12976.30	3.85	0	-1504	13310	13200	12980	12870	12650	13255	12925	34	3920	500	9680	10	1	6856330	893	7.36	1.21	12	0.29	1771.00	10778.00	17720	20230717	-26.47	9880	20221013	31.88	17720	-26.47	20230717	12000	8.58	20230102	17720	-26.47	20230717	9880	31.88	20221013	2.66	N	170790	500	34 억		264040	N	N	0	N	00	N
60	20230822	140833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12980	-110	5	-0.84	237135970	18275	44.07	13100	13400	12810	17010	9170	13090	12975.98	3.85	0	-870	13310	13200	12980	12870	12650	13255	12925	34	3920	500	9680	10	1	6856330	890	7.33	1.20	12	0.27	1771.00	10778.00	17720	20230717	-26.75	9880	20221013	31.38	17720	-26.75	20230717	12000	8.17	20230102	17720	-26.75	20230717	9880	31.38	20221013	2.66	N	170790	500	34 억		264040	N	N	0	N	00	N
61	20230822	130830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13050	-40	5	-0.31	226367920	17447	42.08	13100	13400	12810	17010	9170	13090	12974.60	3.85	0	-543	13310	13200	12980	12870	12650	13255	12925	34	3920	500	9680	10	1	6856330	895	7.37	1.21	12	0.25	1771.00	10778.00	17720	20230717	-26.35	9880	20221013	32.09	17720	-26.35	20230717	12000	8.75	20230102	17720	-26.35	20230717	9880	32.09	20221013	2.66	N	170790	500	34 억		264040	N	N	0	N	00	N
62	20230822	120817	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13010	-80	5	-0.61	216415650	16682	40.23	13100	13400	12810	17010	9170	13090	12973.00	3.85	0	-167	13310	13200	12980	12870	12650	13255	12925	34	3920	500	9680	10	1	6856330	892	7.35	1.21	12	0.24	1771.00	10778.00	17720	20230717	-26.58	9880	20221013	31.68	17720	-26.58	20230717	12000	8.42	20230102	17720	-26.58	20230717	9880	31.68	20221013	2.66	N	170790	500	34 억		264040	N	N	0	N	00	N
63	20230822	110830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13090	0	3	0.00	207870910	16026	38.65	13100	13400	12810	17010	9170	13090	12970.85	3.85	0	-237	13310	13200	12980	12870	12650	13255	12925	34	3920	500	9680	10	1	6856330	897	7.39	1.21	12	0.23	1771.00	10778.00	17720	20230717	-26.13	9880	20221013	32.49	17720	-26.13	20230717	12000	9.08	20230102	17720	-26.13	20230717	9880	32.49	20221013	2.66	N	170790	500	34 억		264040	N	N	0	N	00	N
64	20230822	100827	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12940	-150	5	-1.15	119990700	9215	22.22	13100	13400	12880	17010	9170	13090	13021.24	3.85	0	-1562	13310	13200	12980	12870	12650	13255	12925	34	3920	500	9680	10	1	6856330	887	7.31	1.20	12	0.13	1771.00	10778.00	17720	20230717	-26.98	9880	20221013	30.97	17720	-26.98	20230717	12000	7.83	20230102	17720	-26.98	20230717	9880	30.97	20221013	2.66	N	170790	500	34 억		264040	N	N	0	N	00	N
65	20230822	090828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13400	310	2	2.37	23501960	1785	4.30	13100	13400	13090	17010	9170	13090	13166.36	3.85	0	242	13310	13200	12980	12870	12650	13255	12925	34	3920	500	9680	10	1	6856330	919	7.57	1.24	12	0.03	1771.00	10778.00	17720	20230717	-24.38	9880	20221013	35.63	17720	-24.38	20230717	12000	11.67	20230102	17720	-24.38	20230717	9880	35.63	20221013	2.66	N	170790	500	34 억		264040	N	N	0	N	00	N
66	20230821	160825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13090	70	2	0.54	536015610	41464	91.78	13010	13090	12760	16920	9120	13020	12927.25	3.92	0	-4808	13393	13206	12993	12806	12593	13300	12900	34	3900	500	9630	10	1	6856330	897	7.39	1.21	12	0.60	1771.00	10778.00	17720	20230717	-26.13	9880	20221013	32.49	17720	-26.13	20230717	12000	9.08	20230102	17720	-26.13	20230717	9880	32.49	20221013	2.60	N	170790	500	34 억		268459	N	N	0	N	00	N
67	20230821	150832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	-20	5	-0.15	499806410	38689	85.64	13010	13040	12760	16920	9120	13020	12918.57	3.92	0	-4472	13393	13206	12993	12806	12593	13300	12900	34	3900	500	9630	10	1	6856330	891	7.34	1.21	12	0.56	1771.00	10778.00	17720	20230717	-26.64	9880	20221013	31.58	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	9880	31.58	20221013	2.60	N	170790	500	34 억		268459	N	N	0	N	00	N
68	20230821	140828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12930	-90	5	-0.69	322365270	24957	55.24	13010	13040	12760	16920	9120	13020	12916.83	3.92	0	33	13393	13206	12993	12806	12593	13300	12900	34	3900	500	9630	10	1	6856330	887	7.30	1.20	12	0.36	1771.00	10778.00	17720	20230717	-27.03	9880	20221013	30.87	17720	-27.03	20230717	12000	7.75	20230102	17720	-27.03	20230717	9880	30.87	20221013	2.60	N	170790	500	34 억		268459	N	N	0	N	00	N
69	20230821	130838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13030	10	2	0.08	289937580	22452	49.70	13010	13040	12760	16920	9120	13020	12913.66	3.92	0	1424	13393	13206	12993	12806	12593	13300	12900	34	3900	500	9630	10	1	6856330	893	7.36	1.21	12	0.33	1771.00	10778.00	17720	20230717	-26.47	9880	20221013	31.88	17720	-26.47	20230717	12000	8.58	20230102	17720	-26.47	20230717	9880	31.88	20221013	2.60	N	170790	500	34 억		268459	N	N	0	N	00	N
70	20230821	120833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13020	0	3	0.00	227290430	17602	38.96	13010	13020	12760	16920	9120	13020	12912.76	3.92	0	1284	13393	13206	12993	12806	12593	13300	12900	34	3900	500	9630	10	1	6856330	893	7.35	1.21	12	0.26	1771.00	10778.00	17720	20230717	-26.52	9880	20221013	31.78	17720	-26.52	20230717	12000	8.50	20230102	17720	-26.52	20230717	9880	31.78	20221013	2.60	N	170790	500	34 억		268459	N	N	0	N	00	N
71	20230821	110828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12960	-60	5	-0.46	208180630	16127	35.70	13010	13020	12760	16920	9120	13020	12908.83	3.92	0	1429	13393	13206	12993	12806	12593	13300	12900	34	3900	500	9630	10	1	6856330	889	7.32	1.20	12	0.24	1771.00	10778.00	17720	20230717	-26.86	9880	20221013	31.17	17720	-26.86	20230717	12000	8.00	20230102	17720	-26.86	20230717	9880	31.17	20221013	2.60	N	170790	500	34 억		268459	N	N	0	N	00	N
72	20230821	100826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13020	0	3	0.00	151222010	11726	25.96	13010	13020	12760	16920	9120	13020	12896.30	3.92	0	2655	13393	13206	12993	12806	12593	13300	12900	34	3900	500	9630	10	1	6856330	893	7.35	1.21	12	0.17	1771.00	10778.00	17720	20230717	-26.52	9880	20221013	31.78	17720	-26.52	20230717	12000	8.50	20230102	17720	-26.52	20230717	9880	31.78	20221013	2.60	N	170790	500	34 억		268459	N	N	0	N	00	N
73	20230821	090833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12880	-140	5	-1.08	10324390	802	1.78	13010	13010	12760	16920	9120	13020	12873.30	3.92	0	-170	13393	13206	12993	12806	12593	13300	12900	34	3900	500	9630	10	1	6856330	883	7.27	1.20	12	0.01	1771.00	10778.00	17720	20230717	-27.31	9880	20221013	30.36	17720	-27.31	20230717	12000	7.33	20230102	17720	-27.31	20230717	9880	30.36	20221013	2.60	N	170790	500	34 억		268459	N	N	0	N	00	N
74	20230818	160827	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13020	-240	5	-1.81	582409100	45027	93.94	12960	13180	12780	17230	9290	13260	12934.55	3.87	0	2923	14000	13630	13140	12770	12280	13385	12525	34	3970	500	9810	10	1	6856330	893	7.35	1.21	12	0.66	1771.00	10778.00	17720	20230717	-26.52	9880	20221013	31.78	17720	-26.52	20230717	12000	8.50	20230102	17720	-26.52	20230717	9880	31.78	20221013	2.76	N	170790	500	34 억		265537	N	N	0	N	00	N
75	20230818	150819	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	-260	5	-1.96	530584190	41044	85.63	12960	13180	12780	17230	9290	13260	12927.20	3.87	0	3491	14000	13630	13140	12770	12280	13385	12525	34	3970	500	9810	10	1	6856330	891	7.34	1.21	12	0.60	1771.00	10778.00	17720	20230717	-26.64	9880	20221013	31.58	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	9880	31.58	20221013	2.76	N	170790	500	34 억		265537	N	N	0	N	00	N
76	20230818	140825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12940	-320	5	-2.41	472977900	36594	76.35	12960	13180	12780	17230	9290	13260	12925.01	3.87	0	3236	14000	13630	13140	12770	12280	13385	12525	34	3970	500	9810	10	1	6856330	887	7.31	1.20	12	0.53	1771.00	10778.00	17720	20230717	-26.98	9880	20221013	30.97	17720	-26.98	20230717	12000	7.83	20230102	17720	-26.98	20230717	9880	30.97	20221013	2.76	N	170790	500	34 억		265537	N	N	0	N	00	N
77	20230818	130819	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12860	-400	5	-3.02	382540500	29588	61.73	12960	13180	12780	17230	9290	13260	12928.91	3.87	0	196	14000	13630	13140	12770	12280	13385	12525	34	3970	500	9810	10	1	6856330	882	7.26	1.19	12	0.43	1771.00	10778.00	17720	20230717	-27.43	9880	20221013	30.16	17720	-27.43	20230717	12000	7.17	20230102	17720	-27.43	20230717	9880	30.16	20221013	2.76	N	170790	500	34 억		265537	N	N	0	N	00	N
78	20230818	120831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12970	-290	5	-2.19	260575530	20104	41.94	12960	13180	12780	17230	9290	13260	12961.38	3.87	0	-1034	14000	13630	13140	12770	12280	13385	12525	34	3970	500	9810	10	1	6856330	889	7.32	1.20	12	0.29	1771.00	10778.00	17720	20230717	-26.81	9880	20221013	31.28	17720	-26.81	20230717	12000	8.08	20230102	17720	-26.81	20230717	9880	31.28	20221013	2.76	N	170790	500	34 억		265537	N	N	0	N	00	N
79	20230818	110821	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13020	-240	5	-1.81	185569840	14339	29.92	12960	13180	12780	17230	9290	13260	12941.62	3.87	0	-1250	14000	13630	13140	12770	12280	13385	12525	34	3970	500	9810	10	1	6856330	893	7.35	1.21	12	0.21	1771.00	10778.00	17720	20230717	-26.52	9880	20221013	31.78	17720	-26.52	20230717	12000	8.50	20230102	17720	-26.52	20230717	9880	31.78	20221013	2.76	N	170790	500	34 억		265537	N	N	0	N	00	N
80	20230818	100826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13010	-250	5	-1.89	127057590	9848	20.55	12960	13030	12780	17230	9290	13260	12901.87	3.87	0	-1354	14000	13630	13140	12770	12280	13385	12525	34	3970	500	9810	10	1	6856330	892	7.35	1.21	12	0.14	1771.00	10778.00	17720	20230717	-26.58	9880	20221013	31.68	17720	-26.58	20230717	12000	8.42	20230102	17720	-26.58	20230717	9880	31.68	20221013	2.76	N	170790	500	34 억		265537	N	N	0	N	00	N
81	20230818	090830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13010	-250	5	-1.89	60847020	4725	9.86	12960	13030	12780	17230	9290	13260	12877.68	3.87	0	984	14000	13630	13140	12770	12280	13385	12525	34	3970	500	9810	10	1	6856330	892	7.35	1.21	12	0.07	1771.00	10778.00	17720	20230717	-26.58	9880	20221013	31.68	17720	-26.58	20230717	12000	8.42	20230102	17720	-26.58	20230717	9880	31.68	20221013	2.76	N	170790	500	34 억		265537	N	N	0	N	00	N
82	20230817	160826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13260	-260	5	-1.92	606420870	46208	122.19	13510	13510	12650	17570	9470	13520	13123.71	3.78	0	4735	14166	13842	13626	13302	13086	13735	13195	34	4050	500	10000	10	1	6856330	909	7.49	1.23	12	0.67	1771.00	10778.00	17720	20230717	-25.17	9880	20221013	34.21	17720	-25.17	20230717	12000	10.50	20230102	17720	-25.17	20230717	9880	34.21	20221013	2.72	N	170790	500	34 억		259445	N	N	0	N	00	N
83	20230817	150832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13230	-290	5	-2.14	577219980	43998	116.34	13510	13510	12650	17570	9470	13520	13119.23	3.78	0	5345	14166	13842	13626	13302	13086	13735	13195	34	4050	500	10000	10	1	6856330	907	7.47	1.23	12	0.64	1771.00	10778.00	17720	20230717	-25.34	9880	20221013	33.91	17720	-25.34	20230717	12000	10.25	20230102	17720	-25.34	20230717	9880	33.91	20221013	2.72	N	170790	500	34 억		259445	N	N	0	N	00	N
84	20230817	140824	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13230	-290	5	-2.14	537154520	40959	108.31	13510	13510	12650	17570	9470	13520	13114.44	3.78	0	5272	14166	13842	13626	13302	13086	13735	13195	34	4050	500	10000	10	1	6856330	907	7.47	1.23	12	0.60	1771.00	10778.00	17720	20230717	-25.34	9880	20221013	33.91	17720	-25.34	20230717	12000	10.25	20230102	17720	-25.34	20230717	9880	33.91	20221013	2.72	N	170790	500	34 억		259445	N	N	0	N	00	N
85	20230817	130822	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13190	-330	5	-2.44	451303470	34445	91.08	13510	13510	12650	17570	9470	13520	13102.15	3.78	0	4407	14166	13842	13626	13302	13086	13735	13195	34	4050	500	10000	10	1	6856330	904	7.45	1.22	12	0.50	1771.00	10778.00	17720	20230717	-25.56	9880	20221013	33.50	17720	-25.56	20230717	12000	9.92	20230102	17720	-25.56	20230717	9880	33.50	20221013	2.72	N	170790	500	34 억		259445	N	N	0	N	00	N
86	20230817	120825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13200	-320	5	-2.37	377089990	28801	76.16	13510	13510	12650	17570	9470	13520	13092.95	3.78	0	3642	14166	13842	13626	13302	13086	13735	13195	34	4050	500	10000	10	1	6856330	905	7.45	1.22	12	0.42	1771.00	10778.00	17720	20230717	-25.51	9880	20221013	33.60	17720	-25.51	20230717	12000	10.00	20230102	17720	-25.51	20230717	9880	33.60	20221013	2.72	N	170790	500	34 억		259445	N	N	0	N	00	N
87	20230817	110824	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-340	5	-2.51	298051580	22799	60.29	13510	13510	12650	17570	9470	13520	13073.01	3.78	0	1283	14166	13842	13626	13302	13086	13735	13195	34	4050	500	10000	10	1	6856330	904	7.44	1.22	12	0.33	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	9880	33.40	20221013	2.72	N	170790	500	34 억		259445	N	N	0	N	00	N
88	20230817	100820	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13230	-290	5	-2.14	176052640	13399	35.43	13510	13510	13000	17570	9470	13520	13139.24	3.78	0	1701	14166	13842	13626	13302	13086	13735	13195	34	4050	500	10000	10	1	6856330	907	7.47	1.23	12	0.20	1771.00	10778.00	17720	20230717	-25.34	9880	20221013	33.91	17720	-25.34	20230717	12000	10.25	20230102	17720	-25.34	20230717	9880	33.91	20221013	2.72	N	170790	500	34 억		259445	N	N	0	N	00	N
89	20230817	090819	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13140	-380	5	-2.81	24720290	1866	4.93	13510	13510	13140	17570	9470	13520	13247.74	3.78	0	-216	14166	13842	13626	13302	13086	13735	13195	34	4050	500	10000	10	1	6856330	901	7.42	1.22	12	0.03	1771.00	10778.00	17720	20230717	-25.85	9880	20221013	33.00	17720	-25.85	20230717	12000	9.50	20230102	17720	-25.85	20230717	9880	33.00	20221013	2.72	N	170790	500	34 억		259445	N	N	0	N	00	N
90	20230816	160825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13520	-330	5	-2.38	513847320	37792	97.60	13950	13950	13410	18000	9700	13850	13596.93	3.86	0	-5371	14190	14020	13910	13740	13630	13965	13685	34	4150	500	10240	10	1	6856330	927	7.63	1.25	12	0.55	1771.00	10778.00	17720	20230717	-23.70	9880	20221013	36.84	17720	-23.70	20230717	12000	12.67	20230102	17720	-23.70	20230717	9880	36.84	20221013	2.20	N	170790	500	34 억		264676	N	N	0	N	00	N
91	20230816	150826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13470	-380	5	-2.74	494450430	36357	93.89	13950	13950	13410	18000	9700	13850	13599.87	3.86	0	-5038	14190	14020	13910	13740	13630	13965	13685	34	4150	500	10240	10	1	6856330	924	7.61	1.25	12	0.53	1771.00	10778.00	17720	20230717	-23.98	9880	20221013	36.34	17720	-23.98	20230717	12000	12.25	20230102	17720	-23.98	20230717	9880	36.34	20221013	2.20	N	170790	500	34 억		264676	N	N	0	N	00	N
92	20230816	140824	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13610	-240	5	-1.73	362421340	26559	68.59	13950	13950	13530	18000	9700	13850	13645.90	3.86	0	-6029	14190	14020	13910	13740	13630	13965	13685	34	4150	500	10240	10	1	6856330	933	7.68	1.26	12	0.39	1771.00	10778.00	17720	20230717	-23.19	9880	20221013	37.75	17720	-23.19	20230717	12000	13.42	20230102	17720	-23.19	20230717	9880	37.75	20221013	2.20	N	170790	500	34 억		264676	N	N	0	N	00	N
93	20230816	130821	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13600	-250	5	-1.81	317629890	23258	60.06	13950	13950	13530	18000	9700	13850	13656.80	3.86	0	-5330	14190	14020	13910	13740	13630	13965	13685	34	4150	500	10240	10	1	6856330	932	7.68	1.26	12	0.34	1771.00	10778.00	17720	20230717	-23.25	9880	20221013	37.65	17720	-23.25	20230717	12000	13.33	20230102	17720	-23.25	20230717	9880	37.65	20221013	2.20	N	170790	500	34 억		264676	N	N	0	N	00	N
94	20230816	120833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13730	-120	5	-0.87	237556860	17361	44.83	13950	13950	13550	18000	9700	13850	13683.36	3.86	0	-5520	14190	14020	13910	13740	13630	13965	13685	34	4150	500	10240	10	1	6856330	941	7.75	1.27	12	0.25	1771.00	10778.00	17720	20230717	-22.52	9880	20221013	38.97	17720	-22.52	20230717	12000	14.42	20230102	17720	-22.52	20230717	9880	38.97	20221013	2.20	N	170790	500	34 억		264676	N	N	0	N	00	N
95	20230816	110829	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13690	-160	5	-1.16	192135080	14021	36.21	13950	13950	13580	18000	9700	13850	13703.38	3.86	0	-4866	14190	14020	13910	13740	13630	13965	13685	34	4150	500	10240	10	1	6856330	939	7.73	1.27	12	0.20	1771.00	10778.00	17720	20230717	-22.74	9880	20221013	38.56	17720	-22.74	20230717	12000	14.08	20230102	17720	-22.74	20230717	9880	38.56	20221013	2.20	N	170790	500	34 억		264676	N	N	0	N	00	N
96	20230816	100826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13690	-160	5	-1.16	135548420	9884	25.52	13950	13950	13580	18000	9700	13850	13713.92	3.86	0	-4622	14190	14020	13910	13740	13630	13965	13685	34	4150	500	10240	10	1	6856330	939	7.73	1.27	12	0.14	1771.00	10778.00	17720	20230717	-22.74	9880	20221013	38.56	17720	-22.74	20230717	12000	14.08	20230102	17720	-22.74	20230717	9880	38.56	20221013	2.20	N	170790	500	34 억		264676	N	N	0	N	00	N
97	20230816	090822	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13820	-30	5	-0.22	15983990	1156	2.99	13950	13950	13800	18000	9700	13850	13826.98	3.86	0	-771	14190	14020	13910	13740	13630	13965	13685	34	4150	500	10240	10	1	6856330	948	7.80	1.28	12	0.02	1771.00	10778.00	17720	20230717	-22.01	9880	20221013	39.88	17720	-22.01	20230717	12000	15.17	20230102	17720	-22.01	20230717	9880	39.88	20221013	2.20	N	170790	500	34 억		264676	N	N	0	N	00	N
98	20230814	160814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13850	-120	5	-0.86	536007260	38551	15.69	13970	14080	13800	18160	9780	13970	13903.92	3.77	0	5167	15843	14906	14353	13416	12863	14630	13140	34	4190	500	10330	10	1	6856330	950	7.82	1.29	12	0.56	1771.00	10778.00	17720	20230717	-21.84	9880	20221013	40.18	17720	-21.84	20230717	12000	15.42	20230102	17720	-21.84	20230717	9880	40.18	20221013	2.18	N	170790	500	34 억		258198	N	N	0	N	00	N
99	20230814	150812	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13880	-90	5	-0.64	498146210	35820	14.58	13970	14080	13800	18160	9780	13970	13906.93	3.77	0	5295	15843	14906	14353	13416	12863	14630	13140	34	4190	500	10330	10	1	6856330	952	7.84	1.29	12	0.52	1771.00	10778.00	17720	20230717	-21.67	9880	20221013	40.49	17720	-21.67	20230717	12000	15.67	20230102	17720	-21.67	20230717	9880	40.49	20221013	2.18	N	170790	500	34 억		258198	N	N	0	N	00	N
100	20230814	140814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13930	-40	5	-0.29	462950710	33286	13.55	13970	14080	13800	18160	9780	13970	13908.27	3.77	0	4995	15843	14906	14353	13416	12863	14630	13140	34	4190	500	10330	10	1	6856330	955	7.87	1.29	12	0.49	1771.00	10778.00	17720	20230717	-21.39	9880	20221013	40.99	17720	-21.39	20230717	12000	16.08	20230102	17720	-21.39	20230717	9880	40.99	20221013	2.18	N	170790	500	34 억		258198	N	N	0	N	00	N
101	20230814	130806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13960	-10	5	-0.07	417049570	29995	12.21	13970	14080	13800	18160	9780	13970	13903.97	3.77	0	5285	15843	14906	14353	13416	12863	14630	13140	34	4190	500	10330	10	1	6856330	957	7.88	1.30	12	0.44	1771.00	10778.00	17720	20230717	-21.22	9880	20221013	41.30	17720	-21.22	20230717	12000	16.33	20230102	17720	-21.22	20230717	9880	41.30	20221013	2.18	N	170790	500	34 억		258198	N	N	0	N	00	N
102	20230814	120812	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13880	-90	5	-0.64	324316540	23341	9.50	13970	14080	13800	18160	9780	13970	13894.71	3.77	0	4138	15843	14906	14353	13416	12863	14630	13140	34	4190	500	10330	10	1	6856330	952	7.84	1.29	12	0.34	1771.00	10778.00	17720	20230717	-21.67	9880	20221013	40.49	17720	-21.67	20230717	12000	15.67	20230102	17720	-21.67	20230717	9880	40.49	20221013	2.18	N	170790	500	34 억		258198	N	N	0	N	00	N
103	20230814	110806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13890	-80	5	-0.57	274819690	19764	8.04	13970	14080	13800	18160	9780	13970	13905.06	3.77	0	3727	15843	14906	14353	13416	12863	14630	13140	34	4190	500	10330	10	1	6856330	952	7.84	1.29	12	0.29	1771.00	10778.00	17720	20230717	-21.61	9880	20221013	40.59	17720	-21.61	20230717	12000	15.75	20230102	17720	-21.61	20230717	9880	40.59	20221013	2.18	N	170790	500	34 억		258198	N	N	0	N	00	N
104	20230814	100808	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13810	-160	5	-1.15	183816110	13210	5.38	13970	14080	13800	18160	9780	13970	13914.92	3.77	0	1284	15843	14906	14353	13416	12863	14630	13140	34	4190	500	10330	10	1	6856330	947	7.80	1.28	12	0.19	1771.00	10778.00	17720	20230717	-22.07	9880	20221013	39.78	17720	-22.07	20230717	12000	15.08	20230102	17720	-22.07	20230717	9880	39.78	20221013	2.18	N	170790	500	34 억		258198	N	N	0	N	00	N
105	20230814	090806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13860	-110	5	-0.79	37886140	2710	1.10	13970	14080	13860	18160	9780	13970	13980.13	3.77	0	-1311	15843	14906	14353	13416	12863	14630	13140	34	4190	500	10330	10	1	6856330	950	7.83	1.29	12	0.04	1771.00	10778.00	17720	20230717	-21.78	9880	20221013	40.28	17720	-21.78	20230717	12000	15.50	20230102	17720	-21.78	20230717	9880	40.28	20221013	2.18	N	170790	500	34 억		258198	N	N	0	N	00	N
106	20230811	160808	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13970	-1280	5	-8.39	3408145320	242509	1557.14	15290	15290	13800	19820	10680	15250	14053.69	4.36	0	-41478	15523	15386	15193	15056	14863	15290	14960	34	4570	500	11280	10	1	6856330	958	7.89	1.30	12	3.54	1771.00	10778.00	17720	20230717	-21.16	9880	20221013	41.40	17720	-21.16	20230717	12000	16.42	20230102	17720	-21.16	20230717	9880	41.40	20221013	2.18	N	170790	500	34 억		299112	N	N	0	N	00	N
107	20230811	150803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14060	-1190	5	-7.80	3246384790	230959	1482.98	15290	15290	13800	19820	10680	15250	14056.11	4.36	0	-39308	15523	15386	15193	15056	14863	15290	14960	34	4570	500	11280	10	1	6856330	964	7.94	1.30	12	3.37	1771.00	10778.00	17720	20230717	-20.65	9880	20221013	42.31	17720	-20.65	20230717	12000	17.17	20230102	17720	-20.65	20230717	9880	42.31	20221013	2.18	N	170790	500	34 억		299112	N	N	0	N	00	N
108	20230811	140801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13980	-1270	5	-8.33	2977982300	211758	1359.69	15290	15290	13800	19820	10680	15250	14063.14	4.36	0	-36011	15523	15386	15193	15056	14863	15290	14960	34	4570	500	11280	10	1	6856330	959	7.89	1.30	12	3.09	1771.00	10778.00	17720	20230717	-21.11	9880	20221013	41.50	17720	-21.11	20230717	12000	16.50	20230102	17720	-21.11	20230717	9880	41.50	20221013	2.18	N	170790	500	34 억		299112	N	N	0	N	00	N
109	20230811	130801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13950	-1300	5	-8.52	2659445200	188932	1213.12	15290	15290	13800	19820	10680	15250	14076.20	4.36	0	-31475	15523	15386	15193	15056	14863	15290	14960	34	4570	500	11280	10	1	6856330	956	7.88	1.29	12	2.76	1771.00	10778.00	17720	20230717	-21.28	9880	20221013	41.19	17720	-21.28	20230717	12000	16.25	20230102	17720	-21.28	20230717	9880	41.19	20221013	2.18	N	170790	500	34 억		299112	N	N	0	N	00	N
110	20230811	120754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14160	-1090	5	-7.15	2198855850	156088	1002.23	15290	15290	13800	19820	10680	15250	14087.28	4.36	0	-24867	15523	15386	15193	15056	14863	15290	14960	34	4570	500	11280	10	1	6856330	971	8.00	1.31	12	2.28	1771.00	10778.00	17720	20230717	-20.09	9880	20221013	43.32	17720	-20.09	20230717	12000	18.00	20230102	17720	-20.09	20230717	9880	43.32	20221013	2.18	N	170790	500	34 억		299112	N	N	0	N	00	N
111	20230811	110754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14080	-1170	5	-7.67	1834718200	130310	836.72	15290	15290	13800	19820	10680	15250	14079.64	4.36	0	-21632	15523	15386	15193	15056	14863	15290	14960	34	4570	500	11280	10	1	6856330	965	7.95	1.31	12	1.90	1771.00	10778.00	17720	20230717	-20.54	9880	20221013	42.51	17720	-20.54	20230717	12000	17.33	20230102	17720	-20.54	20230717	9880	42.51	20221013	2.18	N	170790	500	34 억		299112	N	N	0	N	00	N
112	20230811	100752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14000	-1250	5	-8.20	1416609210	100594	645.91	15290	15290	13800	19820	10680	15250	14082.44	4.36	0	-20820	15523	15386	15193	15056	14863	15290	14960	34	4570	500	11280	10	1	6856330	960	7.91	1.30	12	1.47	1771.00	10778.00	17720	20230717	-20.99	9880	20221013	41.70	17720	-20.99	20230717	12000	16.67	20230102	17720	-20.99	20230717	9880	41.70	20221013	2.18	N	170790	500	34 억		299112	N	N	0	N	00	N
113	20230811	090801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14060	-1190	5	-7.80	429476060	30046	192.92	15290	15290	13800	19820	10680	15250	14293.95	4.36	0	1764	15523	15386	15193	15056	14863	15290	14960	34	4570	500	11280	10	1	6856330	964	7.94	1.30	12	0.44	1771.00	10778.00	17720	20230717	-20.65	9880	20221013	42.31	17720	-20.65	20230717	12000	17.17	20230102	17720	-20.65	20230717	9880	42.31	20221013	2.18	N	170790	500	34 억		299112	N	N	0	N	00	N
114	20230810	160751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15250	-30	5	-0.20	235464540	15565	47.33	15280	15330	15000	19860	10700	15280	15127.82	4.37	0	-1788	15800	15540	15270	15010	14740	15670	15140	34	4580	500	11300	10	1	6856330	1046	8.61	1.41	12	0.23	1771.00	10778.00	17720	20230717	-13.94	9880	20221013	54.35	17720	-13.94	20230717	12000	27.08	20230102	17720	-13.94	20230717	9880	54.35	20221013	2.18	N	170790	500	34 억		299711	N	N	0	N	00	N
115	20230810	150749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	-40	5	-0.26	227348300	15033	45.71	15280	15330	15000	19860	10700	15280	15123.28	4.37	0	-1648	15800	15540	15270	15010	14740	15670	15140	34	4580	500	11300	10	1	6856330	1045	8.61	1.41	12	0.22	1771.00	10778.00	17720	20230717	-14.00	9880	20221013	54.25	17720	-14.00	20230717	12000	27.00	20230102	17720	-14.00	20230717	9880	54.25	20221013	2.18	N	170790	500	34 억		299711	N	N	0	N	00	N
116	20230810	140750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15180	-100	5	-0.65	214340090	14176	43.11	15280	15330	15000	19860	10700	15280	15119.93	4.37	0	-1317	15800	15540	15270	15010	14740	15670	15140	34	4580	500	11300	10	1	6856330	1041	8.57	1.41	12	0.21	1771.00	10778.00	17720	20230717	-14.33	9880	20221013	53.64	17720	-14.33	20230717	12000	26.50	20230102	17720	-14.33	20230717	9880	53.64	20221013	2.18	N	170790	500	34 억		299711	N	N	0	N	00	N
117	20230810	130744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15040	-240	5	-1.57	161275940	10664	32.43	15280	15310	15010	19860	10700	15280	15123.40	4.37	0	-1427	15800	15540	15270	15010	14740	15670	15140	34	4580	500	11300	10	1	6856330	1031	8.49	1.40	12	0.16	1771.00	10778.00	17720	20230717	-15.12	9880	20221013	52.23	17720	-15.12	20230717	12000	25.33	20230102	17720	-15.12	20230717	9880	52.23	20221013	2.18	N	170790	500	34 억		299711	N	N	0	N	00	N
118	20230810	120757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15090	-190	5	-1.24	142691190	9431	28.68	15280	15310	15010	19860	10700	15280	15130.02	4.37	0	-1200	15800	15540	15270	15010	14740	15670	15140	34	4580	500	11300	10	1	6856330	1035	8.52	1.40	12	0.14	1771.00	10778.00	17720	20230717	-14.84	9880	20221013	52.73	17720	-14.84	20230717	12000	25.75	20230102	17720	-14.84	20230717	9880	52.73	20221013	2.18	N	170790	500	34 억		299711	N	N	0	N	00	N
119	20230810	110757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15160	-120	5	-0.79	134685860	8901	27.07	15280	15310	15010	19860	10700	15280	15131.54	4.37	0	-1017	15800	15540	15270	15010	14740	15670	15140	34	4580	500	11300	10	1	6856330	1039	8.56	1.41	12	0.13	1771.00	10778.00	17720	20230717	-14.45	9880	20221013	53.44	17720	-14.45	20230717	12000	26.33	20230102	17720	-14.45	20230717	9880	53.44	20221013	2.18	N	170790	500	34 억		299711	N	N	0	N	00	N
120	20230810	100753	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	-90	5	-0.59	97575080	6449	19.61	15280	15310	15010	19860	10700	15280	15130.27	4.37	0	-1031	15800	15540	15270	15010	14740	15670	15140	34	4580	500	11300	10	1	6856330	1041	8.58	1.41	12	0.09	1771.00	10778.00	17720	20230717	-14.28	9880	20221013	53.74	17720	-14.28	20230717	12000	26.58	20230102	17720	-14.28	20230717	9880	53.74	20221013	2.18	N	170790	500	34 억		299711	N	N	0	N	00	N
121	20230810	090802	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15210	-70	5	-0.46	7118970	466	1.42	15280	15310	15210	19860	10700	15280	15276.76	4.37	0	-61	15800	15540	15270	15010	14740	15670	15140	34	4580	500	11300	10	1	6856330	1043	8.59	1.41	12	0.01	1771.00	10778.00	17720	20230717	-14.16	9880	20221013	53.95	17720	-14.16	20230717	12000	26.75	20230102	17720	-14.16	20230717	9880	53.95	20221013	2.18	N	170790	500	34 억		299711	N	N	0	N	00	N
122	20230809	160751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15280	140	2	0.92	500537220	32876	121.47	15150	15530	15000	19680	10600	15140	15225.00	4.31	0	3263	15713	15426	15163	14876	14613	15570	15020	34	4540	500	11200	10	1	6856330	1048	8.63	1.42	12	0.48	1771.00	10778.00	17720	20230717	-13.77	9880	20221013	54.66	17720	-13.77	20230717	12000	27.33	20230102	17720	-13.77	20230717	9880	54.66	20221013	2.19	N	170790	500	34 억		295522	N	N	0	N	00	N
123	20230809	150742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	100	2	0.66	486552370	31961	118.09	15150	15530	15000	19680	10600	15140	15223.31	4.31	0	3721	15713	15426	15163	14876	14613	15570	15020	34	4540	500	11200	10	1	6856330	1045	8.61	1.41	12	0.47	1771.00	10778.00	17720	20230717	-14.00	9880	20221013	54.25	17720	-14.00	20230717	12000	27.00	20230102	17720	-14.00	20230717	9880	54.25	20221013	2.19	N	170790	500	34 억		295522	N	N	0	N	00	N
124	20230809	140740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15350	210	2	1.39	316674430	20748	76.66	15150	15530	15000	19680	10600	15140	15262.89	4.31	0	1995	15713	15426	15163	14876	14613	15570	15020	34	4540	500	11200	10	1	6856330	1052	8.67	1.42	12	0.30	1771.00	10778.00	17720	20230717	-13.37	9880	20221013	55.36	17720	-13.37	20230717	12000	27.92	20230102	17720	-13.37	20230717	9880	55.36	20221013	2.19	N	170790	500	34 억		295522	N	N	0	N	00	N
125	20230809	130758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15460	320	2	2.11	260800480	17130	63.29	15150	15470	15000	19680	10600	15140	15224.78	4.31	0	1888	15713	15426	15163	14876	14613	15570	15020	34	4540	500	11200	10	1	6856330	1060	8.73	1.43	12	0.25	1771.00	10778.00	17720	20230717	-12.75	9880	20221013	56.48	17720	-12.75	20230717	12000	28.83	20230102	17720	-12.75	20230717	9880	56.48	20221013	2.19	N	170790	500	34 억		295522	N	N	0	N	00	N
126	20230809	120755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	100	2	0.66	200427410	13209	48.80	15150	15390	15000	19680	10600	15140	15173.55	4.31	0	1159	15713	15426	15163	14876	14613	15570	15020	34	4540	500	11200	10	1	6856330	1045	8.61	1.41	12	0.19	1771.00	10778.00	17720	20230717	-14.00	9880	20221013	54.25	17720	-14.00	20230717	12000	27.00	20230102	17720	-14.00	20230717	9880	54.25	20221013	2.19	N	170790	500	34 억		295522	N	N	0	N	00	N
127	20230809	110750	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15130	-10	5	-0.07	131763610	8693	32.12	15150	15390	15000	19680	10600	15140	15157.44	4.31	0	-331	15713	15426	15163	14876	14613	15570	15020	34	4540	500	11200	10	1	6856330	1037	8.54	1.40	12	0.13	1771.00	10778.00	17720	20230717	-14.62	9880	20221013	53.14	17720	-14.62	20230717	12000	26.08	20230102	17720	-14.62	20230717	9880	53.14	20221013	2.19	N	170790	500	34 억		295522	N	N	0	N	00	N
128	20230809	100738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15180	40	2	0.26	107741470	7111	26.27	15150	15390	15000	19680	10600	15140	15151.38	4.31	0	-215	15713	15426	15163	14876	14613	15570	15020	34	4540	500	11200	10	1	6856330	1041	8.57	1.41	12	0.10	1771.00	10778.00	17720	20230717	-14.33	9880	20221013	53.64	17720	-14.33	20230717	12000	26.50	20230102	17720	-14.33	20230717	9880	53.64	20221013	2.19	N	170790	500	34 억		295522	N	N	0	N	00	N
129	20230809	090743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15080	-60	5	-0.40	12407220	821	3.03	15150	15210	15000	19680	10600	15140	15112.33	4.31	0	-686	15713	15426	15163	14876	14613	15570	15020	34	4540	500	11200	10	1	6856330	1034	8.51	1.40	12	0.01	1771.00	10778.00	17720	20230717	-14.90	9880	20221013	52.63	17720	-14.90	20230717	12000	25.67	20230102	17720	-14.90	20230717	9880	52.63	20221013	2.19	N	170790	500	34 억		295522	N	N	0	N	00	N
130	20230808	160758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15140	-80	5	-0.53	408269410	27042	106.59	15080	15450	14900	19780	10660	15220	15094.26	4.26	0	1564	15720	15470	15170	14920	14620	15320	14770	34	4560	500	11260	10	1	6856330	1038	8.55	1.40	12	0.39	1771.00	10778.00	17720	20230717	-14.56	9880	20221013	53.24	17720	-14.56	20230717	12000	26.17	20230102	17720	-14.56	20230717	9880	53.24	20221013	2.18	N	170790	500	34 억		291949	N	N	0	N	00	N
131	20230808	150749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	-170	5	-1.12	351968230	23316	91.90	15080	15450	14900	19780	10660	15220	15091.60	4.26	0	1714	15720	15470	15170	14920	14620	15320	14770	34	4560	500	11260	10	1	6856330	1032	8.50	1.40	12	0.34	1771.00	10778.00	17720	20230717	-15.07	9880	20221013	52.33	17720	-15.07	20230717	12000	25.42	20230102	17720	-15.07	20230717	9880	52.33	20221013	2.18	N	170790	500	34 억		291949	N	N	0	N	00	N
132	20230808	140745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14980	-240	5	-1.58	289117180	19130	75.40	15080	15450	14970	19780	10660	15220	15109.11	4.26	0	1865	15720	15470	15170	14920	14620	15320	14770	34	4560	500	11260	10	1	6856330	1027	8.46	1.39	12	0.28	1771.00	10778.00	17720	20230717	-15.46	9880	20221013	51.62	17720	-15.46	20230717	12000	24.83	20230102	17720	-15.46	20230717	9880	51.62	20221013	2.18	N	170790	500	34 억		291949	N	N	0	N	00	N
133	20230808	130737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15020	-200	5	-1.31	221594260	14636	57.69	15080	15450	15000	19780	10660	15220	15136.24	4.26	0	668	15720	15470	15170	14920	14620	15320	14770	34	4560	500	11260	10	1	6856330	1030	8.48	1.39	12	0.21	1771.00	10778.00	17720	20230717	-15.24	9880	20221013	52.02	17720	-15.24	20230717	12000	25.17	20230102	17720	-15.24	20230717	9880	52.02	20221013	2.18	N	170790	500	34 억		291949	N	N	0	N	00	N
134	20230808	120743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	-170	5	-1.12	163898360	10799	42.56	15080	15450	15020	19780	10660	15220	15174.12	4.26	0	-488	15720	15470	15170	14920	14620	15320	14770	34	4560	500	11260	10	1	6856330	1032	8.50	1.40	12	0.16	1771.00	10778.00	17720	20230717	-15.07	9880	20221013	52.33	17720	-15.07	20230717	12000	25.42	20230102	17720	-15.07	20230717	9880	52.33	20221013	2.18	N	170790	500	34 억		291949	N	N	0	N	00	N
135	20230808	110733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15100	-120	5	-0.79	117542590	7726	30.45	15080	15450	15020	19780	10660	15220	15213.27	4.26	0	-283	15720	15470	15170	14920	14620	15320	14770	34	4560	500	11260	10	1	6856330	1035	8.53	1.40	12	0.11	1771.00	10778.00	17720	20230717	-14.79	9880	20221013	52.83	17720	-14.79	20230717	12000	25.83	20230102	17720	-14.79	20230717	9880	52.83	20221013	2.18	N	170790	500	34 억		291949	N	N	0	N	00	N
136	20230808	100746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15250	30	2	0.20	85703190	5626	22.17	15080	15450	15020	19780	10660	15220	15235.38	4.26	0	327	15720	15470	15170	14920	14620	15320	14770	34	4560	500	11260	10	1	6856330	1046	8.61	1.41	12	0.08	1771.00	10778.00	17720	20230717	-13.94	9880	20221013	54.35	17720	-13.94	20230717	12000	27.08	20230102	17720	-13.94	20230717	9880	54.35	20221013	2.18	N	170790	500	34 억		291949	N	N	0	N	00	N
137	20230808	090749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	0	3	0.00	26198300	1721	6.78	15080	15400	15080	19780	10660	15220	15224.68	4.26	0	-137	15720	15470	15170	14920	14620	15320	14770	34	4560	500	11260	10	1	6856330	1044	8.59	1.41	12	0.03	1771.00	10778.00	17720	20230717	-14.11	9880	20221013	54.05	17720	-14.11	20230717	12000	26.83	20230102	17720	-14.11	20230717	9880	54.05	20221013	2.18	N	170790	500	34 억		291949	N	N	0	N	00	N
138	20230807	160742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	-170	5	-1.10	382985640	25371	107.89	15240	15420	14870	20000	10780	15390	15095.40	4.30	0	-3229	16190	15790	15460	15060	14730	15990	15260	34	4610	500	11380	10	1	6856330	1044	8.59	1.41	12	0.37	1771.00	10778.00	17720	20230717	-14.11	9880	20221013	54.05	17720	-14.11	20230717	12000	26.83	20230102	17720	-14.11	20230717	9880	54.05	20221013	2.10	N	170790	500	34 억		295012	N	N	0	N	00	N
139	20230807	150742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15150	-240	5	-1.56	366554530	24290	103.29	15240	15420	14870	20000	10780	15390	15090.76	4.30	0	-2830	16190	15790	15460	15060	14730	15990	15260	34	4610	500	11380	10	1	6856330	1039	8.55	1.41	12	0.35	1771.00	10778.00	17720	20230717	-14.50	9880	20221013	53.34	17720	-14.50	20230717	12000	26.25	20230102	17720	-14.50	20230717	9880	53.34	20221013	2.10	N	170790	500	34 억		295012	N	N	0	N	00	N
140	20230807	140745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15120	-270	5	-1.75	301522550	19970	84.92	15240	15420	14870	20000	10780	15390	15098.78	4.30	0	-3155	16190	15790	15460	15060	14730	15990	15260	34	4610	500	11380	10	1	6856330	1037	8.54	1.40	12	0.29	1771.00	10778.00	17720	20230717	-14.67	9880	20221013	53.04	17720	-14.67	20230717	12000	26.00	20230102	17720	-14.67	20230717	9880	53.04	20221013	2.10	N	170790	500	34 억		295012	N	N	0	N	00	N
141	20230807	130737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15140	-250	5	-1.62	258337770	17106	72.74	15240	15420	14870	20000	10780	15390	15102.17	4.30	0	-2151	16190	15790	15460	15060	14730	15990	15260	34	4610	500	11380	10	1	6856330	1038	8.55	1.40	12	0.25	1771.00	10778.00	17720	20230717	-14.56	9880	20221013	53.24	17720	-14.56	20230717	12000	26.17	20230102	17720	-14.56	20230717	9880	53.24	20221013	2.10	N	170790	500	34 억		295012	N	N	0	N	00	N
142	20230807	120736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15250	-140	5	-0.91	249694790	16535	70.31	15240	15420	14870	20000	10780	15390	15100.99	4.30	0	-2235	16190	15790	15460	15060	14730	15990	15260	34	4610	500	11380	10	1	6856330	1046	8.61	1.41	12	0.24	1771.00	10778.00	17720	20230717	-13.94	9880	20221013	54.35	17720	-13.94	20230717	12000	27.08	20230102	17720	-13.94	20230717	9880	54.35	20221013	2.10	N	170790	500	34 억		295012	N	N	0	N	00	N
143	20230807	110731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15200	-190	5	-1.23	220390560	14608	62.12	15240	15420	14870	20000	10780	15390	15086.98	4.30	0	-2779	16190	15790	15460	15060	14730	15990	15260	34	4610	500	11380	10	1	6856330	1042	8.58	1.41	12	0.21	1771.00	10778.00	17720	20230717	-14.22	9880	20221013	53.85	17720	-14.22	20230717	12000	26.67	20230102	17720	-14.22	20230717	9880	53.85	20221013	2.10	N	170790	500	34 억		295012	N	N	0	N	00	N
144	20230807	100740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15150	-240	5	-1.56	169720820	11248	47.83	15240	15420	14870	20000	10780	15390	15088.98	4.30	0	-3027	16190	15790	15460	15060	14730	15990	15260	34	4610	500	11380	10	1	6856330	1039	8.55	1.41	12	0.16	1771.00	10778.00	17720	20230717	-14.50	9880	20221013	53.34	17720	-14.50	20230717	12000	26.25	20230102	17720	-14.50	20230717	9880	53.34	20221013	2.10	N	170790	500	34 억		295012	N	N	0	N	00	N
145	20230807	090737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15080	-310	5	-2.01	40319580	2659	11.31	15240	15380	15080	20000	10780	15390	15163.44	4.30	0	-1895	16190	15790	15460	15060	14730	15990	15260	34	4610	500	11380	10	1	6856330	1034	8.51	1.40	12	0.04	1771.00	10778.00	17720	20230717	-14.90	9880	20221013	52.63	17720	-14.90	20230717	12000	25.67	20230102	17720	-14.90	20230717	9880	52.63	20221013	2.10	N	170790	500	34 억		295012	N	N	0	N	00	N
146	20230804	160732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15390	110	2	0.72	359886790	23488	92.48	15300	15860	15130	19860	10700	15280	15322.75	4.34	0	-2204	15620	15450	15250	15080	14880	15350	14980	34	4580	500	11300	10	1	6856330	1055	8.69	1.43	12	0.34	1771.00	10778.00	17720	20230717	-13.15	9880	20221013	55.77	17720	-13.15	20230717	12000	28.25	20230102	17720	-13.15	20230717	9880	55.77	20221013	2.17	N	170790	500	34 억		297380	N	N	0	N	00	N
147	20230804	150731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15440	160	2	1.05	329309530	21504	84.67	15300	15860	15130	19860	10700	15280	15314.40	4.34	0	-1718	15620	15450	15250	15080	14880	15350	14980	34	4580	500	11300	10	1	6856330	1059	8.72	1.43	12	0.31	1771.00	10778.00	17720	20230717	-12.87	9880	20221013	56.28	17720	-12.87	20230717	12000	28.67	20230102	17720	-12.87	20230717	9880	56.28	20221013	2.17	N	170790	500	34 억		297380	N	N	0	N	00	N
148	20230804	140744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	-90	5	-0.59	232145240	15154	59.67	15300	15860	15130	19860	10700	15280	15319.94	4.34	0	-1604	15620	15450	15250	15080	14880	15350	14980	34	4580	500	11300	10	1	6856330	1041	8.58	1.41	12	0.22	1771.00	10778.00	17720	20230717	-14.28	9880	20221013	53.74	17720	-14.28	20230717	12000	26.58	20230102	17720	-14.28	20230717	9880	53.74	20221013	2.17	N	170790	500	34 억		297380	N	N	0	N	00	N
149	20230804	130730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15270	-10	5	-0.07	202781140	13223	52.07	15300	15860	15130	19860	10700	15280	15336.89	4.34	0	-1106	15620	15450	15250	15080	14880	15350	14980	34	4580	500	11300	10	1	6856330	1047	8.62	1.42	12	0.19	1771.00	10778.00	17720	20230717	-13.83	9880	20221013	54.55	17720	-13.83	20230717	12000	27.25	20230102	17720	-13.83	20230717	9880	54.55	20221013	2.17	N	170790	500	34 억		297380	N	N	0	N	00	N
150	20230804	120727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15300	20	2	0.13	182725310	11906	46.88	15300	15860	15130	19860	10700	15280	15349.23	4.34	0	-1057	15620	15450	15250	15080	14880	15350	14980	34	4580	500	11300	10	1	6856330	1049	8.64	1.42	12	0.17	1771.00	10778.00	17720	20230717	-13.66	9880	20221013	54.86	17720	-13.66	20230717	12000	27.50	20230102	17720	-13.66	20230717	9880	54.86	20221013	2.17	N	170790	500	34 억		297380	N	N	0	N	00	N
151	20230804	110736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15420	140	2	0.92	158377030	10317	40.62	15300	15860	15130	19860	10700	15280	15353.40	4.34	0	-533	15620	15450	15250	15080	14880	15350	14980	34	4580	500	11300	10	1	6856330	1057	8.71	1.43	12	0.15	1771.00	10778.00	17720	20230717	-12.98	9880	20221013	56.07	17720	-12.98	20230717	12000	28.50	20230102	17720	-12.98	20230717	9880	56.07	20221013	2.17	N	170790	500	34 억		297380	N	N	0	N	00	N
152	20230804	100724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15340	60	2	0.39	127042060	8278	32.59	15300	15860	15130	19860	10700	15280	15349.70	4.34	0	-416	15620	15450	15250	15080	14880	15350	14980	34	4580	500	11300	10	1	6856330	1052	8.66	1.42	12	0.12	1771.00	10778.00	17720	20230717	-13.43	9880	20221013	55.26	17720	-13.43	20230717	12000	27.83	20230102	17720	-13.43	20230717	9880	55.26	20221013	2.17	N	170790	500	34 억		297380	N	N	0	N	00	N
153	20230804	090724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15200	-80	5	-0.52	39925990	2621	10.32	15300	15430	15130	19860	10700	15280	15226.43	4.34	0	-1019	15620	15450	15250	15080	14880	15350	14980	34	4580	500	11300	10	1	6856330	1042	8.58	1.41	12	0.04	1771.00	10778.00	17720	20230717	-14.22	9880	20221013	53.85	17720	-14.22	20230717	12000	26.67	20230102	17720	-14.22	20230717	9880	53.85	20221013	2.17	N	170790	500	34 억		297380	N	N	0	N	00	N
154	20230803	160724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15280	-250	5	-1.61	387057340	25395	88.73	15300	15420	15050	20150	10880	15530	15241.48	4.37	0	-2550	16703	16116	15613	15026	14523	15865	14775	34	4635	500	11490	10	1	6856330	1048	8.63	1.42	12	0.37	1771.00	10778.00	17720	20230717	-13.77	9880	20221013	54.66	17720	-13.77	20230717	12000	27.33	20230102	17720	-13.77	20230717	9880	54.66	20221013	2.20	N	170790	500	34 억		299907	N	N	0	N	00	N
155	20230803	150732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15300	-230	5	-1.48	372887600	24469	85.49	15300	15420	15050	20150	10880	15530	15239.18	4.37	0	-2214	16703	16116	15613	15026	14523	15865	14775	34	4635	500	11490	10	1	6856330	1049	8.64	1.42	12	0.36	1771.00	10778.00	17720	20230717	-13.66	9880	20221013	54.86	17720	-13.66	20230717	12000	27.50	20230102	17720	-13.66	20230717	9880	54.86	20221013	2.20	N	170790	500	34 억		299907	N	N	0	N	00	N
156	20230803	140724	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15330	-200	5	-1.29	279241310	18340	64.08	15300	15420	15050	20150	10880	15530	15225.81	4.37	0	-807	16703	16116	15613	15026	14523	15865	14775	34	4635	500	11490	10	1	6856330	1051	8.66	1.42	12	0.27	1771.00	10778.00	17720	20230717	-13.49	9880	20221013	55.16	17720	-13.49	20230717	12000	27.75	20230102	17720	-13.49	20230717	9880	55.16	20221013	2.20	N	170790	500	34 억		299907	N	N	0	N	00	N
157	20230803	130728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15310	-220	5	-1.42	258464530	16986	59.35	15300	15400	15050	20150	10880	15530	15216.33	4.37	0	-710	16703	16116	15613	15026	14523	15865	14775	34	4635	500	11490	10	1	6856330	1050	8.64	1.42	12	0.25	1771.00	10778.00	17720	20230717	-13.60	9880	20221013	54.96	17720	-13.60	20230717	12000	27.58	20230102	17720	-13.60	20230717	9880	54.96	20221013	2.20	N	170790	500	34 억		299907	N	N	0	N	00	N
158	20230803	120730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	-340	5	-2.19	238603130	15685	54.80	15300	15400	15050	20150	10880	15530	15212.19	4.37	0	-242	16703	16116	15613	15026	14523	15865	14775	34	4635	500	11490	10	1	6856330	1041	8.58	1.41	12	0.23	1771.00	10778.00	17720	20230717	-14.28	9880	20221013	53.74	17720	-14.28	20230717	12000	26.58	20230102	17720	-14.28	20230717	9880	53.74	20221013	2.20	N	170790	500	34 억		299907	N	N	0	N	00	N
159	20230803	110721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15220	-310	5	-2.00	204352500	13421	46.89	15300	15400	15050	20150	10880	15530	15226.32	4.37	0	-328	16703	16116	15613	15026	14523	15865	14775	34	4635	500	11490	10	1	6856330	1044	8.59	1.41	12	0.20	1771.00	10778.00	17720	20230717	-14.11	9880	20221013	54.05	17720	-14.11	20230717	12000	26.83	20230102	17720	-14.11	20230717	9880	54.05	20221013	2.20	N	170790	500	34 억		299907	N	N	0	N	00	N
160	20230803	100720	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15310	-220	5	-1.42	177934210	11683	40.82	15300	15400	15050	20150	10880	15530	15230.18	4.37	0	188	16703	16116	15613	15026	14523	15865	14775	34	4635	500	11490	10	1	6856330	1050	8.64	1.42	12	0.17	1771.00	10778.00	17720	20230717	-13.60	9880	20221013	54.96	17720	-13.60	20230717	12000	27.58	20230102	17720	-13.60	20230717	9880	54.96	20221013	2.20	N	170790	500	34 억		299907	N	N	0	N	00	N
161	20230803	090721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15250	-280	5	-1.80	70910680	4648	16.24	15300	15370	15180	20150	10880	15530	15256.17	4.37	0	-1213	16703	16116	15613	15026	14523	15865	14775	34	4635	500	11490	10	1	6856330	1046	8.61	1.41	12	0.07	1771.00	10778.00	17720	20230717	-13.94	9880	20221013	54.35	17720	-13.94	20230717	12000	27.08	20230102	17720	-13.94	20230717	9880	54.35	20221013	2.20	N	170790	500	34 억		299907	N	N	0	N	00	N
162	20230802	160725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15530	-430	5	-2.69	429989270	27261	90.10	15960	16200	15110	20700	11180	15960	15773.06	4.41	0	-2686	16320	16140	15890	15710	15460	16230	15800	34	4760	500	11810	10	1	6856330	1065	8.77	1.44	12	0.40	1771.00	10778.00	17720	20230717	-12.36	9880	20221013	57.19	17720	-12.36	20230717	12000	29.42	20230102	17720	-12.36	20230717	9880	57.19	20221013	2.23	N	170790	500	34 억		302472	N	N	0	N	00	N
163	20230802	150733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15620	-340	5	-2.13	414355090	26254	86.77	15960	16200	15110	20700	11180	15960	15782.55	4.41	0	-2157	16320	16140	15890	15710	15460	16230	15800	34	4760	500	11810	10	1	6856330	1071	8.82	1.45	12	0.38	1771.00	10778.00	17720	20230717	-11.85	9880	20221013	58.10	17720	-11.85	20230717	12000	30.17	20230102	17720	-11.85	20230717	9880	58.10	20221013	2.23	N	170790	500	34 억		302472	N	N	0	N	00	N
164	20230802	140727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	-560	5	-3.51	381800290	24141	79.79	15960	16200	15110	20700	11180	15960	15815.43	4.41	0	-1779	16320	16140	15890	15710	15460	16230	15800	34	4760	500	11810	10	1	6856330	1056	8.70	1.43	12	0.35	1771.00	10778.00	17720	20230717	-13.09	9880	20221013	55.87	17720	-13.09	20230717	12000	28.33	20230102	17720	-13.09	20230717	9880	55.87	20221013	2.23	N	170790	500	34 억		302472	N	N	0	N	00	N
165	20230802	130722	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15680	-280	5	-1.75	299884770	18843	62.28	15960	16200	15670	20700	11180	15960	15914.92	4.41	0	-1823	16320	16140	15890	15710	15460	16230	15800	34	4760	500	11810	10	1	6856330	1075	8.85	1.45	12	0.27	1771.00	10778.00	17720	20230717	-11.51	9880	20221013	58.70	17720	-11.51	20230717	12000	30.67	20230102	17720	-11.51	20230717	9880	58.70	20221013	2.23	N	170790	500	34 억		302472	N	N	0	N	00	N
166	20230802	120716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15830	-130	5	-0.81	266011250	16690	55.16	15960	16200	15700	20700	11180	15960	15938.36	4.41	0	-953	16320	16140	15890	15710	15460	16230	15800	34	4760	500	11810	10	1	6856330	1085	8.94	1.47	12	0.24	1771.00	10778.00	17720	20230717	-10.67	9880	20221013	60.22	17720	-10.67	20230717	12000	31.92	20230102	17720	-10.67	20230717	9880	60.22	20221013	2.23	N	170790	500	34 억		302472	N	N	0	N	00	N
167	20230802	110718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15850	-110	5	-0.69	230298280	14423	47.67	15960	16200	15800	20700	11180	15960	15967.43	4.41	0	-741	16320	16140	15890	15710	15460	16230	15800	34	4760	500	11810	10	1	6856330	1087	8.95	1.47	12	0.21	1771.00	10778.00	17720	20230717	-10.55	9880	20221013	60.43	17720	-10.55	20230717	12000	32.08	20230102	17720	-10.55	20230717	9880	60.43	20221013	2.23	N	170790	500	34 억		302472	N	N	0	N	00	N
168	20230802	100719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16050	90	2	0.56	157578850	9848	32.55	15960	16200	15850	20700	11180	15960	16001.10	4.41	0	1303	16320	16140	15890	15710	15460	16230	15800	34	4760	500	11810	10	1	6856330	1100	9.06	1.49	12	0.14	1771.00	10778.00	17720	20230717	-9.42	9880	20221013	62.45	17720	-9.42	20230717	12000	33.75	20230102	17720	-9.42	20230717	9880	62.45	20221013	2.23	N	170790	500	34 억		302472	N	N	0	N	00	N
169	20230802	090719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16010	50	2	0.31	6950660	435	1.44	15960	16050	15900	20700	11180	15960	15978.53	4.41	0	-121	16320	16140	15890	15710	15460	16230	15800	34	4760	500	11810	10	1	6856330	1098	9.04	1.49	12	0.01	1771.00	10778.00	17720	20230717	-9.65	9880	20221013	62.04	17720	-9.65	20230717	12000	33.42	20230102	17720	-9.65	20230717	9880	62.04	20221013	2.23	N	170790	500	34 억		302472	N	N	0	N	00	N
170	20230801	160719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15960	60	2	0.38	477742720	30177	94.33	15940	16070	15640	20650	11130	15900	15829.84	4.39	0	323	16426	16162	15706	15442	14986	16295	15575	34	4760	500	11760	10	1	6856330	1094	9.01	1.48	12	0.44	1771.00	10778.00	17720	20230717	-9.93	9880	20221013	61.54	17720	-9.93	20230717	12000	33.00	20230102	17720	-9.93	20230717	9880	61.54	20221013	2.20	N	170790	500	34 억		301077	N	N	0	N	00	N
171	20230801	150715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15910	10	2	0.06	422236230	26688	83.42	15940	16070	15640	20650	11130	15900	15821.20	4.39	0	-979	16426	16162	15706	15442	14986	16295	15575	34	4760	500	11760	10	1	6856330	1091	8.98	1.48	12	0.39	1771.00	10778.00	17720	20230717	-10.21	9880	20221013	61.03	17720	-10.21	20230717	12000	32.58	20230102	17720	-10.21	20230717	9880	61.03	20221013	2.20	N	170790	500	34 억		301077	N	N	0	N	00	N
172	20230801	140730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15950	50	2	0.31	388434800	24565	76.78	15940	16070	15640	20650	11130	15900	15812.53	4.39	0	-1194	16426	16162	15706	15442	14986	16295	15575	34	4760	500	11760	10	1	6856330	1094	9.01	1.48	12	0.36	1771.00	10778.00	17720	20230717	-9.99	9880	20221013	61.44	17720	-9.99	20230717	12000	32.92	20230102	17720	-9.99	20230717	9880	61.44	20221013	2.20	N	170790	500	34 억		301077	N	N	0	N	00	N
173	20230801	130714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16000	100	2	0.63	351141240	22223	69.46	15940	16070	15640	20650	11130	15900	15800.80	4.39	0	-181	16426	16162	15706	15442	14986	16295	15575	34	4760	500	11760	10	1	6856330	1097	9.03	1.48	12	0.32	1771.00	10778.00	17720	20230717	-9.71	9880	20221013	61.94	17720	-9.71	20230717	12000	33.33	20230102	17720	-9.71	20230717	9880	61.94	20221013	2.20	N	170790	500	34 억		301077	N	N	0	N	00	N
174	20230801	120714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15850	-50	5	-0.31	228925170	14536	45.44	15940	15940	15640	20650	11130	15900	15748.84	4.39	0	-3323	16426	16162	15706	15442	14986	16295	15575	34	4760	500	11760	10	1	6856330	1087	8.95	1.47	12	0.21	1771.00	10778.00	17720	20230717	-10.55	9880	20221013	60.43	17720	-10.55	20230717	12000	32.08	20230102	17720	-10.55	20230717	9880	60.43	20221013	2.20	N	170790	500	34 억		301077	N	N	0	N	00	N
175	20230801	110711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15800	-100	5	-0.63	207473530	13175	41.18	15940	15940	15640	20650	11130	15900	15747.52	4.39	0	-2840	16426	16162	15706	15442	14986	16295	15575	34	4760	500	11760	10	1	6856330	1083	8.92	1.47	12	0.19	1771.00	10778.00	17720	20230717	-10.84	9880	20221013	59.92	17720	-10.84	20230717	12000	31.67	20230102	17720	-10.84	20230717	9880	59.92	20221013	2.20	N	170790	500	34 억		301077	N	N	0	N	00	N
176	20230801	100715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15800	-100	5	-0.63	170732930	10848	33.91	15940	15940	15640	20650	11130	15900	15738.66	4.39	0	-2445	16426	16162	15706	15442	14986	16295	15575	34	4760	500	11760	10	1	6856330	1083	8.92	1.47	12	0.16	1771.00	10778.00	17720	20230717	-10.84	9880	20221013	59.92	17720	-10.84	20230717	12000	31.67	20230102	17720	-10.84	20230717	9880	59.92	20221013	2.20	N	170790	500	34 억		301077	N	N	0	N	00	N
177	20230801	090709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15880	-20	5	-0.13	11070870	697	2.18	15940	15940	15720	20650	11130	15900	15883.60	4.39	0	-384	16426	16162	15706	15442	14986	16295	15575	34	4760	500	11760	10	1	6856330	1089	8.97	1.47	12	0.01	1771.00	10778.00	17720	20230717	-10.38	9880	20221013	60.73	17720	-10.38	20230717	12000	32.33	20230102	17720	-10.38	20230717	9880	60.73	20221013	2.20	N	170790	500	34 억		301077	N	N	0	N	00	N