KissMeData/056360/price/prices-20231001.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	20231031	160548	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5710	-220	5	-3.71	859923210	149191	272.40	5920	6000	5640	7700	4160	5930	5764.35	1.78	0	-23038	6076	6002	5916	5842	5756	6040	5880	49	1770	500	3790	10	1	9796800	559	12.44	0.42	12	1.52	459.00	13580.00	9230	20230829	-38.14	5640	20231031	1.24	9230	-38.14	20230829	5640	1.24	20231031	9230	-38.14	20230829	5640	1.24	20231031	3.64	N	056360	500	48 억		174586	N	N	0	N	00	N
3	20231031	150555	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5710	-220	5	-3.71	819496110	142124	259.50	5920	6000	5640	7700	4160	5930	5766.03	1.78	0	-22457	6076	6002	5916	5842	5756	6040	5880	49	1770	500	3790	10	1	9796800	559	12.44	0.42	12	1.45	459.00	13580.00	9230	20230829	-38.14	5640	20231031	1.24	9230	-38.14	20230829	5640	1.24	20231031	9230	-38.14	20230829	5640	1.24	20231031	3.64	N	056360	500	48 억		174586	N	N	0	N	00	N
4	20231031	140601	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5700	-230	5	-3.88	782282110	135597	247.58	5920	6000	5640	7700	4160	5930	5769.14	1.78	0	-20630	6076	6002	5916	5842	5756	6040	5880	49	1770	500	3790	10	1	9796800	558	12.42	0.42	12	1.38	459.00	13580.00	9230	20230829	-38.24	5640	20231031	1.06	9230	-38.24	20230829	5640	1.06	20231031	9230	-38.24	20230829	5640	1.06	20231031	3.64	N	056360	500	48 억		174586	N	N	0	N	00	N
5	20231031	130557	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	5700	-230	5	-3.88	599156880	103306	188.62	5920	6000	5660	7700	4160	5930	5799.79	1.78	0	-19677	6076	6002	5916	5842	5756	6040	5880	49	1770	500	3790	10	1	9796800	558	12.42	0.42	12	1.05	459.00	13580.00	9230	20230829	-38.24	5660	20231031	0.71	9230	-38.24	20230829	5660	0.71	20231031	9230	-38.24	20230829	5660	0.71	20231031	3.64	N	056360	500	48 억		174586	N	N	0	N	00	N
6	20231031	120553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5740	-190	5	-3.20	464650030	79756	145.62	5920	6000	5730	7700	4160	5930	5825.86	1.78	0	-10366	6076	6002	5916	5842	5756	6040	5880	49	1770	500	3790	10	1	9796800	562	12.51	0.42	12	0.81	459.00	13580.00	9230	20230829	-37.81	5700	20230726	0.70	9230	-37.81	20230829	5700	0.70	20230726	9230	-37.81	20230829	5700	0.70	20230726	3.64	N	056360	500	48 억		174586	N	N	0	N	00	N
7	20231031	110610	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5810	-120	5	-2.02	302532330	51680	94.36	5920	6000	5790	7700	4160	5930	5853.92	1.78	0	2375	6076	6002	5916	5842	5756	6040	5880	49	1770	500	3790	10	1	9796800	569	12.66	0.43	12	0.53	459.00	13580.00	9230	20230829	-37.05	5700	20230726	1.93	9230	-37.05	20230829	5700	1.93	20230726	9230	-37.05	20230829	5700	1.93	20230726	3.64	N	056360	500	48 억		174586	N	N	0	N	00	N
8	20231031	100600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	-50	5	-0.84	148479190	25158	45.93	5920	6000	5810	7700	4160	5930	5901.84	1.78	0	-3075	6076	6002	5916	5842	5756	6040	5880	49	1770	500	3790	10	1	9796800	576	12.81	0.43	12	0.26	459.00	13580.00	9230	20230829	-36.29	5700	20230726	3.16	9230	-36.29	20230829	5700	3.16	20230726	9230	-36.29	20230829	5700	3.16	20230726	3.64	N	056360	500	48 억		174586	N	N	0	N	00	N
9	20231031	090557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	30	2	0.51	40185130	6752	12.33	5920	6000	5920	7700	4160	5930	5951.67	1.78	0	4550	6076	6002	5916	5842	5756	6040	5880	49	1770	500	3790	10	1	9796800	584	12.98	0.44	12	0.07	459.00	13580.00	9230	20230829	-35.43	5700	20230726	4.56	9230	-35.43	20230829	5700	4.56	20230726	9230	-35.43	20230829	5700	4.56	20230726	3.64	N	056360	500	48 억		174586	N	N	0	N	00	N
10	20231030	160549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5930	30	2	0.51	316557880	53491	34.63	5900	5990	5830	7670	4130	5900	5918.08	1.65	0	14734	6360	6130	5940	5710	5520	6245	5825	49	1770	500	3770	10	1	9796800	581	12.92	0.44	12	0.55	459.00	13580.00	9230	20230829	-35.75	5700	20230726	4.04	9230	-35.75	20230829	5700	4.04	20230726	9230	-35.75	20230829	5700	4.04	20230726	3.67	N	056360	500	48 억		161681	N	N	0	N	00	N
11	20231030	150536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	10	2	0.17	293447170	49590	32.10	5900	5990	5830	7670	4130	5900	5917.58	1.65	0	13557	6360	6130	5940	5710	5520	6245	5825	49	1770	500	3770	10	1	9796800	579	12.88	0.44	12	0.51	459.00	13580.00	9230	20230829	-35.97	5700	20230726	3.68	9230	-35.97	20230829	5700	3.68	20230726	9230	-35.97	20230829	5700	3.68	20230726	3.67	N	056360	500	48 억		161681	N	N	0	N	00	N
12	20231030	140537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	10	2	0.17	279601490	47250	30.59	5900	5990	5830	7670	4130	5900	5917.61	1.65	0	13494	6360	6130	5940	5710	5520	6245	5825	49	1770	500	3770	10	1	9796800	579	12.88	0.44	12	0.48	459.00	13580.00	9230	20230829	-35.97	5700	20230726	3.68	9230	-35.97	20230829	5700	3.68	20230726	9230	-35.97	20230829	5700	3.68	20230726	3.67	N	056360	500	48 억		161681	N	N	0	N	00	N
13	20231030	130538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	70	2	1.19	260060050	43959	28.46	5900	5990	5830	7670	4130	5900	5916.09	1.65	0	14990	6360	6130	5940	5710	5520	6245	5825	49	1770	500	3770	10	1	9796800	585	13.01	0.44	12	0.45	459.00	13580.00	9230	20230829	-35.32	5700	20230726	4.74	9230	-35.32	20230829	5700	4.74	20230726	9230	-35.32	20230829	5700	4.74	20230726	3.67	N	056360	500	48 억		161681	N	N	0	N	00	N
14	20231030	120533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	20	2	0.34	217017910	36722	23.77	5900	5980	5830	7670	4130	5900	5909.84	1.65	0	10464	6360	6130	5940	5710	5520	6245	5825	49	1770	500	3770	10	1	9796800	580	12.90	0.44	12	0.37	459.00	13580.00	9230	20230829	-35.86	5700	20230726	3.86	9230	-35.86	20230829	5700	3.86	20230726	9230	-35.86	20230829	5700	3.86	20230726	3.67	N	056360	500	48 억		161681	N	N	0	N	00	N
15	20231030	110535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	70	2	1.19	152409290	25838	16.73	5900	5980	5830	7670	4130	5900	5898.63	1.65	0	3077	6360	6130	5940	5710	5520	6245	5825	49	1770	500	3770	10	1	9796800	585	13.01	0.44	12	0.26	459.00	13580.00	9230	20230829	-35.32	5700	20230726	4.74	9230	-35.32	20230829	5700	4.74	20230726	9230	-35.32	20230829	5700	4.74	20230726	3.67	N	056360	500	48 억		161681	N	N	0	N	00	N
16	20231030	100535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5900	0	3	0.00	97499170	16582	10.74	5900	5980	5830	7670	4130	5900	5879.42	1.65	0	-3433	6360	6130	5940	5710	5520	6245	5825	49	1770	500	3770	10	1	9796800	578	12.85	0.43	12	0.17	459.00	13580.00	9230	20230829	-36.08	5700	20230726	3.51	9230	-36.08	20230829	5700	3.51	20230726	9230	-36.08	20230829	5700	3.51	20230726	3.67	N	056360	500	48 억		161681	N	N	0	N	00	N
17	20231030	090530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5870	-30	5	-0.51	35151520	5976	3.87	5900	5980	5850	7670	4130	5900	5881.09	1.65	0	-179	6360	6130	5940	5710	5520	6245	5825	49	1770	500	3770	10	1	9796800	575	12.79	0.43	12	0.06	459.00	13580.00	9230	20230829	-36.40	5700	20230726	2.98	9230	-36.40	20230829	5700	2.98	20230726	9230	-36.40	20230829	5700	2.98	20230726	3.67	N	056360	500	48 억		161681	N	N	0	N	00	N
18	20231027	160503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5900	110	2	1.90	894301690	151840	150.40	5800	6170	5750	7520	4060	5790	5889.76	1.69	0	1506	6143	5966	5873	5696	5603	5920	5650	49	1730	500	3700	10	1	9796800	578	12.85	0.43	12	1.55	459.00	13580.00	9230	20230829	-36.08	5700	20230726	3.51	9230	-36.08	20230829	5700	3.51	20230726	9230	-36.08	20230829	5700	3.51	20230726	3.55	N	056360	500	48 억		165171	N	N	0	N	00	N
19	20231027	150533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	40	2	0.69	790260960	134008	132.74	5800	6170	5750	7520	4060	5790	5897.12	1.69	0	635	6143	5966	5873	5696	5603	5920	5650	49	1730	500	3700	10	1	9796800	571	12.70	0.43	12	1.37	459.00	13580.00	9230	20230829	-36.84	5700	20230726	2.28	9230	-36.84	20230829	5700	2.28	20230726	9230	-36.84	20230829	5700	2.28	20230726	3.55	N	056360	500	48 억		165171	N	N	0	N	00	N
20	20231027	140531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	50	2	0.86	313491710	53736	53.23	5800	5920	5750	7520	4060	5790	5833.92	1.69	0	4385	6143	5966	5873	5696	5603	5920	5650	49	1730	500	3700	10	1	9796800	572	12.72	0.43	12	0.55	459.00	13580.00	9230	20230829	-36.73	5700	20230726	2.46	9230	-36.73	20230829	5700	2.46	20230726	9230	-36.73	20230829	5700	2.46	20230726	3.55	N	056360	500	48 억		165171	N	N	0	N	00	N
21	20231027	130524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5810	20	2	0.35	289428080	49594	49.12	5800	5920	5750	7520	4060	5790	5835.95	1.69	0	6515	6143	5966	5873	5696	5603	5920	5650	49	1730	500	3700	10	1	9796800	569	12.66	0.43	12	0.51	459.00	13580.00	9230	20230829	-37.05	5700	20230726	1.93	9230	-37.05	20230829	5700	1.93	20230726	9230	-37.05	20230829	5700	1.93	20230726	3.55	N	056360	500	48 억		165171	N	N	0	N	00	N
22	20231027	120534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	70	2	1.21	263362800	45144	44.72	5800	5920	5750	7520	4060	5790	5833.84	1.69	0	7402	6143	5966	5873	5696	5603	5920	5650	49	1730	500	3700	10	1	9796800	574	12.77	0.43	12	0.46	459.00	13580.00	9230	20230829	-36.51	5700	20230726	2.81	9230	-36.51	20230829	5700	2.81	20230726	9230	-36.51	20230829	5700	2.81	20230726	3.55	N	056360	500	48 억		165171	N	N	0	N	00	N
23	20231027	110539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	70	2	1.21	201515720	34628	34.30	5800	5920	5750	7520	4060	5790	5819.44	1.69	0	2875	6143	5966	5873	5696	5603	5920	5650	49	1730	500	3700	10	1	9796800	574	12.77	0.43	12	0.35	459.00	13580.00	9230	20230829	-36.51	5700	20230726	2.81	9230	-36.51	20230829	5700	2.81	20230726	9230	-36.51	20230829	5700	2.81	20230726	3.55	N	056360	500	48 억		165171	N	N	0	N	00	N
24	20231027	100532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	60	2	1.04	81261410	13971	13.84	5800	5920	5750	7520	4060	5790	5816.43	1.69	0	-7871	6143	5966	5873	5696	5603	5920	5650	49	1730	500	3700	10	1	9796800	573	12.75	0.43	12	0.14	459.00	13580.00	9230	20230829	-36.62	5700	20230726	2.63	9230	-36.62	20230829	5700	2.63	20230726	9230	-36.62	20230829	5700	2.63	20230726	3.55	N	056360	500	48 억		165171	N	N	0	N	00	N
25	20231027	090529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	40	2	0.69	11816080	2017	2.00	5800	5920	5800	7520	4060	5790	5858.24	1.69	0	-1456	6143	5966	5873	5696	5603	5920	5650	49	1730	500	3700	10	1	9796800	571	12.70	0.43	12	0.02	459.00	13580.00	9230	20230829	-36.84	5700	20230726	2.28	9230	-36.84	20230829	5700	2.28	20230726	9230	-36.84	20230829	5700	2.28	20230726	3.55	N	056360	500	48 억		165171	N	N	0	N	00	N
26	20231026	160524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5790	-260	5	-4.30	585972760	100216	47.74	5960	6050	5780	7860	4240	6050	5847.06	2.06	0	-36804	6523	6286	6143	5906	5763	6215	5835	49	1810	500	3870	10	1	9796800	567	12.61	0.43	12	1.02	459.00	13580.00	9230	20230829	-37.27	5700	20230726	1.58	9230	-37.27	20230829	5700	1.58	20230726	9230	-37.27	20230829	5700	1.58	20230726	3.60	N	056360	500	48 억		201943	N	N	0	N	00	N
27	20231026	150524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	-170	5	-2.81	548205730	93706	44.64	5960	6050	5790	7860	4240	6050	5849.92	2.06	0	-37465	6523	6286	6143	5906	5763	6215	5835	49	1810	500	3870	10	1	9796800	576	12.81	0.43	12	0.96	459.00	13580.00	9230	20230829	-36.29	5700	20230726	3.16	9230	-36.29	20230829	5700	3.16	20230726	9230	-36.29	20230829	5700	3.16	20230726	3.60	N	056360	500	48 억		201943	N	N	0	N	00	N
28	20231026	140525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	-250	5	-4.13	499377720	85296	40.63	5960	6050	5790	7860	4240	6050	5854.27	2.06	0	-38964	6523	6286	6143	5906	5763	6215	5835	49	1810	500	3870	10	1	9796800	568	12.64	0.43	12	0.87	459.00	13580.00	9230	20230829	-37.16	5700	20230726	1.75	9230	-37.16	20230829	5700	1.75	20230726	9230	-37.16	20230829	5700	1.75	20230726	3.60	N	056360	500	48 억		201943	N	N	0	N	00	N
29	20231026	130524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	-250	5	-4.13	418736420	71451	34.04	5960	6050	5790	7860	4240	6050	5860.03	2.06	0	-32821	6523	6286	6143	5906	5763	6215	5835	49	1810	500	3870	10	1	9796800	568	12.64	0.43	12	0.73	459.00	13580.00	9230	20230829	-37.16	5700	20230726	1.75	9230	-37.16	20230829	5700	1.75	20230726	9230	-37.16	20230829	5700	1.75	20230726	3.60	N	056360	500	48 억		201943	N	N	0	N	00	N
30	20231026	120523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	-250	5	-4.13	403660630	68858	32.80	5960	6050	5790	7860	4240	6050	5861.77	2.06	0	-31852	6523	6286	6143	5906	5763	6215	5835	49	1810	500	3870	10	1	9796800	568	12.64	0.43	12	0.70	459.00	13580.00	9230	20230829	-37.16	5700	20230726	1.75	9230	-37.16	20230829	5700	1.75	20230726	9230	-37.16	20230829	5700	1.75	20230726	3.60	N	056360	500	48 억		201943	N	N	0	N	00	N
31	20231026	110529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	-170	5	-2.81	238592090	40535	19.31	5960	6050	5850	7860	4240	6050	5885.41	2.06	0	-14001	6523	6286	6143	5906	5763	6215	5835	49	1810	500	3870	10	1	9796800	576	12.81	0.43	12	0.41	459.00	13580.00	9230	20230829	-36.29	5700	20230726	3.16	9230	-36.29	20230829	5700	3.16	20230726	9230	-36.29	20230829	5700	3.16	20230726	3.60	N	056360	500	48 억		201943	N	N	0	N	00	N
32	20231026	100527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	-190	5	-3.14	151470370	25753	12.27	5960	5960	5850	7860	4240	6050	5880.57	2.06	0	-9129	6523	6286	6143	5906	5763	6215	5835	49	1810	500	3870	10	1	9796800	574	12.77	0.43	12	0.26	459.00	13580.00	9230	20230829	-36.51	5700	20230726	2.81	9230	-36.51	20230829	5700	2.81	20230726	9230	-36.51	20230829	5700	2.81	20230726	3.60	N	056360	500	48 억		201943	N	N	0	N	00	N
33	20231026	090526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5900	-150	5	-2.48	15317260	2579	1.23	5960	5960	5900	7860	4240	6050	5931.65	2.06	0	251	6523	6286	6143	5906	5763	6215	5835	49	1810	500	3870	10	1	9796800	578	12.85	0.43	12	0.03	459.00	13580.00	9230	20230829	-36.08	5700	20230726	3.51	9230	-36.08	20230829	5700	3.51	20230726	9230	-36.08	20230829	5700	3.51	20230726	3.60	N	056360	500	48 억		201943	N	N	0	N	00	N
34	20231025	160527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	-10	5	-0.17	1281741260	206570	242.26	6060	6380	6000	7870	4250	6060	6204.88	1.92	0	13686	6340	6200	6000	5860	5660	6270	5930	49	1810	500	3870	10	1	9796800	593	13.18	0.45	12	2.11	459.00	13580.00	9230	20230829	-34.45	5700	20230726	6.14	9230	-34.45	20230829	5700	6.14	20230726	9230	-34.45	20230829	5700	6.14	20230726	3.77	N	056360	500	48 억		188466	N	N	0	N	00	N
35	20231025	150527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	-20	5	-0.33	1248567440	201095	235.84	6060	6380	6000	7870	4250	6060	6208.84	1.92	0	15169	6340	6200	6000	5860	5660	6270	5930	49	1810	500	3870	10	1	9796800	592	13.16	0.44	12	2.05	459.00	13580.00	9230	20230829	-34.56	5700	20230726	5.96	9230	-34.56	20230829	5700	5.96	20230726	9230	-34.56	20230829	5700	5.96	20230726	3.77	N	056360	500	48 억		188466	N	N	0	N	00	N
36	20231025	140524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	10	2	0.17	1061434230	170191	199.60	6060	6380	6020	7870	4250	6060	6236.72	1.92	0	9110	6340	6200	6000	5860	5660	6270	5930	49	1810	500	3870	10	1	9796800	595	13.22	0.45	12	1.74	459.00	13580.00	9230	20230829	-34.24	5700	20230726	6.49	9230	-34.24	20230829	5700	6.49	20230726	9230	-34.24	20230829	5700	6.49	20230726	3.77	N	056360	500	48 억		188466	N	N	0	N	00	N
37	20231025	130524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	60	2	0.99	955021340	152714	179.10	6060	6380	6050	7870	4250	6060	6253.66	1.92	0	9419	6340	6200	6000	5860	5660	6270	5930	49	1810	500	3870	10	1	9796800	600	13.33	0.45	12	1.56	459.00	13580.00	9230	20230829	-33.69	5700	20230726	7.37	9230	-33.69	20230829	5700	7.37	20230726	9230	-33.69	20230829	5700	7.37	20230726	3.77	N	056360	500	48 억		188466	N	N	0	N	00	N
38	20231025	120524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6190	130	2	2.15	926668670	148087	173.67	6060	6380	6050	7870	4250	6060	6257.60	1.92	0	10278	6340	6200	6000	5860	5660	6270	5930	49	1810	500	3870	10	1	9796800	606	13.49	0.46	12	1.51	459.00	13580.00	9230	20230829	-32.94	5700	20230726	8.60	9230	-32.94	20230829	5700	8.60	20230726	9230	-32.94	20230829	5700	8.60	20230726	3.77	N	056360	500	48 억		188466	N	N	0	N	00	N
39	20231025	110524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6200	140	2	2.31	877762130	140187	164.41	6060	6380	6050	7870	4250	6060	6261.37	1.92	0	8474	6340	6200	6000	5860	5660	6270	5930	49	1810	500	3870	10	1	9796800	607	13.51	0.46	12	1.43	459.00	13580.00	9230	20230829	-32.83	5700	20230726	8.77	9230	-32.83	20230829	5700	8.77	20230726	9230	-32.83	20230829	5700	8.77	20230726	3.77	N	056360	500	48 억		188466	N	N	0	N	00	N
40	20231025	100524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6270	210	2	3.47	683213120	109043	127.88	6060	6380	6050	7870	4250	6060	6265.54	1.92	0	6033	6340	6200	6000	5860	5660	6270	5930	49	1810	500	3870	10	1	9796800	614	13.66	0.46	12	1.11	459.00	13580.00	9230	20230829	-32.07	5700	20230726	10.00	9230	-32.07	20230829	5700	10.00	20230726	9230	-32.07	20230829	5700	10.00	20230726	3.77	N	056360	500	48 억		188466	N	N	0	N	00	N
41	20231025	090522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	10	2	0.17	12124870	1990	2.33	6060	6180	6060	7870	4250	6060	6092.90	1.92	0	22	6340	6200	6000	5860	5660	6270	5930	49	1810	500	3870	10	1	9796800	595	13.22	0.45	12	0.02	459.00	13580.00	9230	20230829	-34.24	5700	20230726	6.49	9230	-34.24	20230829	5700	6.49	20230726	9230	-34.24	20230829	5700	6.49	20230726	3.77	N	056360	500	48 억		188466	N	N	0	N	00	N
42	20231024	160512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	90	2	1.51	489978580	82603	111.89	5970	6140	5800	7760	4180	5970	5931.29	2.13	0	-20004	6196	6082	5956	5842	5716	6140	5900	49	1790	500	3820	10	1	9796800	594	13.20	0.45	12	0.84	459.00	13580.00	9230	20230829	-34.34	5700	20230726	6.32	9230	-34.34	20230829	5700	6.32	20230726	9230	-34.34	20230829	5700	6.32	20230726	3.81	N	056360	500	48 억		208249	N	N	0	N	00	N
43	20231024	150521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	110	2	1.84	465025770	78490	106.32	5970	6140	5800	7760	4180	5970	5924.65	2.13	0	-22796	6196	6082	5956	5842	5716	6140	5900	49	1790	500	3820	10	1	9796800	596	13.25	0.45	12	0.80	459.00	13580.00	9230	20230829	-34.13	5700	20230726	6.67	9230	-34.13	20230829	5700	6.67	20230726	9230	-34.13	20230829	5700	6.67	20230726	3.81	N	056360	500	48 억		208249	N	N	0	N	00	N
44	20231024	140511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	60	2	1.01	430701390	72815	98.63	5970	6140	5800	7760	4180	5970	5915.01	2.13	0	-25349	6196	6082	5956	5842	5716	6140	5900	49	1790	500	3820	10	1	9796800	591	13.14	0.44	12	0.74	459.00	13580.00	9230	20230829	-34.67	5700	20230726	5.79	9230	-34.67	20230829	5700	5.79	20230726	9230	-34.67	20230829	5700	5.79	20230726	3.81	N	056360	500	48 억		208249	N	N	0	N	00	N
45	20231024	130518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	0	3	0.00	405488950	68600	92.92	5970	6140	5800	7760	4180	5970	5910.92	2.13	0	-26118	6196	6082	5956	5842	5716	6140	5900	49	1790	500	3820	10	1	9796800	585	13.01	0.44	12	0.70	459.00	13580.00	9230	20230829	-35.32	5700	20230726	4.74	9230	-35.32	20230829	5700	4.74	20230726	9230	-35.32	20230829	5700	4.74	20230726	3.81	N	056360	500	48 억		208249	N	N	0	N	00	N
46	20231024	120523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	-90	5	-1.51	378243200	63992	86.68	5970	6140	5800	7760	4180	5970	5910.79	2.13	0	-27440	6196	6082	5956	5842	5716	6140	5900	49	1790	500	3820	10	1	9796800	576	12.81	0.43	12	0.65	459.00	13580.00	9230	20230829	-36.29	5700	20230726	3.16	9230	-36.29	20230829	5700	3.16	20230726	9230	-36.29	20230829	5700	3.16	20230726	3.81	N	056360	500	48 억		208249	N	N	0	N	00	N
47	20231024	110518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5810	-160	5	-2.68	348014820	58859	79.73	5970	6140	5800	7760	4180	5970	5912.69	2.13	0	-25379	6196	6082	5956	5842	5716	6140	5900	49	1790	500	3820	10	1	9796800	569	12.66	0.43	12	0.60	459.00	13580.00	9230	20230829	-37.05	5700	20230726	1.93	9230	-37.05	20230829	5700	1.93	20230726	9230	-37.05	20230829	5700	1.93	20230726	3.81	N	056360	500	48 억		208249	N	N	0	N	00	N
48	20231024	100513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5870	-100	5	-1.68	239782680	40302	54.59	5970	6140	5860	7760	4180	5970	5949.65	2.13	0	-15356	6196	6082	5956	5842	5716	6140	5900	49	1790	500	3820	10	1	9796800	575	12.79	0.43	12	0.41	459.00	13580.00	9230	20230829	-36.40	5700	20230726	2.98	9230	-36.40	20230829	5700	2.98	20230726	9230	-36.40	20230829	5700	2.98	20230726	3.81	N	056360	500	48 억		208249	N	N	0	N	00	N
49	20231024	090517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	90	2	1.51	13408290	2229	3.02	5970	6070	5970	7760	4180	5970	6015.38	2.13	0	1177	6196	6082	5956	5842	5716	6140	5900	49	1790	500	3820	10	1	9796800	594	13.20	0.45	12	0.02	459.00	13580.00	9230	20230829	-34.34	5700	20230726	6.32	9230	-34.34	20230829	5700	6.32	20230726	9230	-34.34	20230829	5700	6.32	20230726	3.81	N	056360	500	48 억		208249	N	N	0	N	00	N
50	20231023	160510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	30	2	0.51	436124430	73274	37.09	5830	6070	5830	7720	4160	5940	5951.99	2.06	0	6416	6393	6166	6043	5816	5693	6105	5755	49	1780	500	3800	10	1	9796800	585	13.01	0.44	12	0.75	459.00	13580.00	9230	20230829	-35.32	5700	20230726	4.74	9230	-35.32	20230829	5700	4.74	20230726	9230	-35.32	20230829	5700	4.74	20230726	3.95	N	056360	500	48 억		201833	N	N	0	N	00	N
51	20231023	150512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5930	-10	5	-0.17	403415150	67767	34.30	5830	6070	5830	7720	4160	5940	5953.01	2.06	0	6637	6393	6166	6043	5816	5693	6105	5755	49	1780	500	3800	10	1	9796800	581	12.92	0.44	12	0.69	459.00	13580.00	9230	20230829	-35.75	5700	20230726	4.04	9230	-35.75	20230829	5700	4.04	20230726	9230	-35.75	20230829	5700	4.04	20230726	3.95	N	056360	500	48 억		201833	N	N	0	N	00	N
52	20231023	140511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	40	2	0.67	328872040	55204	27.94	5830	6070	5830	7720	4160	5940	5957.45	2.06	0	7353	6393	6166	6043	5816	5693	6105	5755	49	1780	500	3800	10	1	9796800	586	13.03	0.44	12	0.56	459.00	13580.00	9230	20230829	-35.21	5700	20230726	4.91	9230	-35.21	20230829	5700	4.91	20230726	9230	-35.21	20230829	5700	4.91	20230726	3.95	N	056360	500	48 억		201833	N	N	0	N	00	N
53	20231023	130514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	20	2	0.34	269368910	45305	22.93	5830	6050	5830	7720	4160	5940	5945.70	2.06	0	4949	6393	6166	6043	5816	5693	6105	5755	49	1780	500	3800	10	1	9796800	584	12.98	0.44	12	0.46	459.00	13580.00	9230	20230829	-35.43	5700	20230726	4.56	9230	-35.43	20230829	5700	4.56	20230726	9230	-35.43	20230829	5700	4.56	20230726	3.95	N	056360	500	48 억		201833	N	N	0	N	00	N
54	20231023	120509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5950	10	2	0.17	215822230	36290	18.37	5830	6050	5830	7720	4160	5940	5947.19	2.06	0	7069	6393	6166	6043	5816	5693	6105	5755	49	1780	500	3800	10	1	9796800	583	12.96	0.44	12	0.37	459.00	13580.00	9230	20230829	-35.54	5700	20230726	4.39	9230	-35.54	20230829	5700	4.39	20230726	9230	-35.54	20230829	5700	4.39	20230726	3.95	N	056360	500	48 억		201833	N	N	0	N	00	N
55	20231023	110508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	100	2	1.68	181847910	30603	15.49	5830	6050	5830	7720	4160	5940	5942.17	2.06	0	8724	6393	6166	6043	5816	5693	6105	5755	49	1780	500	3800	10	1	9796800	592	13.16	0.44	12	0.31	459.00	13580.00	9230	20230829	-34.56	5700	20230726	5.96	9230	-34.56	20230829	5700	5.96	20230726	9230	-34.56	20230829	5700	5.96	20230726	3.95	N	056360	500	48 억		201833	N	N	0	N	00	N
56	20231023	100505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	20	2	0.34	91454460	15512	7.85	5830	6050	5830	7720	4160	5940	5895.24	2.06	0	3394	6393	6166	6043	5816	5693	6105	5755	49	1780	500	3800	10	1	9796800	584	12.98	0.44	12	0.16	459.00	13580.00	9230	20230829	-35.43	5700	20230726	4.56	9230	-35.43	20230829	5700	4.56	20230726	9230	-35.43	20230829	5700	4.56	20230726	3.95	N	056360	500	48 억		201833	N	N	0	N	00	N
57	20231023	090515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5890	-50	5	-0.84	30391900	5179	2.62	5830	6050	5830	7720	4160	5940	5865.89	2.06	0	29	6393	6166	6043	5816	5693	6105	5755	49	1780	500	3800	10	1	9796800	577	12.83	0.43	12	0.05	459.00	13580.00	9230	20230829	-36.19	5700	20230726	3.33	9230	-36.19	20230829	5700	3.33	20230726	9230	-36.19	20230829	5700	3.33	20230726	3.95	N	056360	500	48 억		201833	N	N	0	N	00	N
58	20231020	160509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	-140	5	-2.30	1177487830	195185	324.87	6030	6270	5920	7900	4260	6080	6032.73	2.65	0	-58243	6340	6210	6120	5990	5900	6165	5945	49	1820	500	3890	10	1	9796800	582	12.94	0.44	12	1.99	459.00	13580.00	9230	20230829	-35.64	5700	20230726	4.21	9230	-35.64	20230829	5700	4.21	20230726	9230	-35.64	20230829	5700	4.21	20230726	3.96	N	056360	500	48 억		260051	N	N	0	N	00	N
59	20231020	150509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	-110	5	-1.81	1117805190	185167	308.20	6030	6270	5920	7900	4260	6080	6036.74	2.65	0	-56591	6340	6210	6120	5990	5900	6165	5945	49	1820	500	3890	10	1	9796800	585	13.01	0.44	12	1.89	459.00	13580.00	9230	20230829	-35.32	5700	20230726	4.74	9230	-35.32	20230829	5700	4.74	20230726	9230	-35.32	20230829	5700	4.74	20230726	3.96	N	056360	500	48 억		260051	N	N	0	N	00	N
60	20231020	140511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-60	5	-0.99	1020072160	168820	280.99	6030	6270	5920	7900	4260	6080	6042.37	2.65	0	-52399	6340	6210	6120	5990	5900	6165	5945	49	1820	500	3890	10	1	9796800	590	13.12	0.44	12	1.72	459.00	13580.00	9230	20230829	-34.78	5700	20230726	5.61	9230	-34.78	20230829	5700	5.61	20230726	9230	-34.78	20230829	5700	5.61	20230726	3.96	N	056360	500	48 억		260051	N	N	0	N	00	N
61	20231020	130458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	-70	5	-1.15	967282950	160073	266.43	6030	6270	5920	7900	4260	6080	6042.76	2.65	0	-49855	6340	6210	6120	5990	5900	6165	5945	49	1820	500	3890	10	1	9796800	589	13.09	0.44	12	1.63	459.00	13580.00	9230	20230829	-34.89	5700	20230726	5.44	9230	-34.89	20230829	5700	5.44	20230726	9230	-34.89	20230829	5700	5.44	20230726	3.96	N	056360	500	48 억		260051	N	N	0	N	00	N
62	20231020	120506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5950	-130	5	-2.14	905238570	149672	249.12	6030	6270	5920	7900	4260	6080	6048.15	2.65	0	-50452	6340	6210	6120	5990	5900	6165	5945	49	1820	500	3890	10	1	9796800	583	12.96	0.44	12	1.53	459.00	13580.00	9230	20230829	-35.54	5700	20230726	4.39	9230	-35.54	20230829	5700	4.39	20230726	9230	-35.54	20230829	5700	4.39	20230726	3.96	N	056360	500	48 억		260051	N	N	0	N	00	N
63	20231020	110511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	-30	5	-0.49	662477210	108978	181.39	6030	6270	5920	7900	4260	6080	6079.00	2.65	0	-31224	6340	6210	6120	5990	5900	6165	5945	49	1820	500	3890	10	1	9796800	593	13.18	0.45	12	1.11	459.00	13580.00	9230	20230829	-34.45	5700	20230726	6.14	9230	-34.45	20230829	5700	6.14	20230726	9230	-34.45	20230829	5700	6.14	20230726	3.96	N	056360	500	48 억		260051	N	N	0	N	00	N
64	20231020	100506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	-120	5	-1.97	176510220	29503	49.11	6030	6080	5920	7900	4260	6080	5982.79	2.65	0	-14424	6340	6210	6120	5990	5900	6165	5945	49	1820	500	3890	10	1	9796800	584	12.98	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.43	5700	20230726	4.56	9230	-35.43	20230829	5700	4.56	20230726	9230	-35.43	20230829	5700	4.56	20230726	3.96	N	056360	500	48 억		260051	N	N	0	N	00	N
65	20231020	090507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	0	3	0.00	34565060	5724	9.53	6030	6080	6000	7900	4260	6080	6038.62	2.65	0	-1144	6340	6210	6120	5990	5900	6165	5945	49	1820	500	3890	10	1	9796800	596	13.25	0.45	12	0.06	459.00	13580.00	9230	20230829	-34.13	5700	20230726	6.67	9230	-34.13	20230829	5700	6.67	20230726	9230	-34.13	20230829	5700	6.67	20230726	3.96	N	056360	500	48 억		260051	N	N	0	N	00	N
66	20231019	160504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-110	5	-1.78	356861660	58280	54.02	6100	6250	6030	8040	4340	6190	6123.45	2.63	0	2369	6596	6392	6266	6062	5936	6330	6000	49	1850	500	3960	10	1	9796800	596	13.25	0.45	12	0.59	459.00	13580.00	9230	20230829	-34.13	5700	20230726	6.67	9230	-34.13	20230829	5700	6.67	20230726	9230	-34.13	20230829	5700	6.67	20230726	3.97	N	056360	500	48 억		257686	N	N	0	N	00	N
67	20231019	150502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	-90	5	-1.45	332970760	54358	50.38	6100	6250	6030	8040	4340	6190	6125.52	2.63	0	2873	6596	6392	6266	6062	5936	6330	6000	49	1850	500	3960	10	1	9796800	598	13.29	0.45	12	0.55	459.00	13580.00	9230	20230829	-33.91	5700	20230726	7.02	9230	-33.91	20230829	5700	7.02	20230726	9230	-33.91	20230829	5700	7.02	20230726	3.97	N	056360	500	48 억		257686	N	N	0	N	00	N
68	20231019	140504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6140	-50	5	-0.81	291147250	47516	44.04	6100	6250	6030	8040	4340	6190	6127.35	2.63	0	607	6596	6392	6266	6062	5936	6330	6000	49	1850	500	3960	10	1	9796800	602	13.38	0.45	12	0.49	459.00	13580.00	9230	20230829	-33.48	5700	20230726	7.72	9230	-33.48	20230829	5700	7.72	20230726	9230	-33.48	20230829	5700	7.72	20230726	3.97	N	056360	500	48 억		257686	N	N	0	N	00	N
69	20231019	130501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	-60	5	-0.97	269916430	44061	40.84	6100	6250	6030	8040	4340	6190	6125.97	2.63	0	294	6596	6392	6266	6062	5936	6330	6000	49	1850	500	3960	10	1	9796800	601	13.36	0.45	12	0.45	459.00	13580.00	9230	20230829	-33.59	5700	20230726	7.54	9230	-33.59	20230829	5700	7.54	20230726	9230	-33.59	20230829	5700	7.54	20230726	3.97	N	056360	500	48 억		257686	N	N	0	N	00	N
70	20231019	120504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	-80	5	-1.29	251159440	40989	37.99	6100	6250	6030	8040	4340	6190	6127.48	2.63	0	-452	6596	6392	6266	6062	5936	6330	6000	49	1850	500	3960	10	1	9796800	599	13.31	0.45	12	0.42	459.00	13580.00	9230	20230829	-33.80	5700	20230726	7.19	9230	-33.80	20230829	5700	7.19	20230726	9230	-33.80	20230829	5700	7.19	20230726	3.97	N	056360	500	48 억		257686	N	N	0	N	00	N
71	20231019	110503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6160	-30	5	-0.48	195359440	31879	29.55	6100	6250	6030	8040	4340	6190	6128.15	2.63	0	561	6596	6392	6266	6062	5936	6330	6000	49	1850	500	3960	10	1	9796800	603	13.42	0.45	12	0.33	459.00	13580.00	9230	20230829	-33.26	5700	20230726	8.07	9230	-33.26	20230829	5700	8.07	20230726	9230	-33.26	20230829	5700	8.07	20230726	3.97	N	056360	500	48 억		257686	N	N	0	N	00	N
72	20231019	100500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6150	-40	5	-0.65	165200140	26987	25.01	6100	6250	6030	8040	4340	6190	6121.47	2.63	0	1551	6596	6392	6266	6062	5936	6330	6000	49	1850	500	3960	10	1	9796800	603	13.40	0.45	12	0.28	459.00	13580.00	9230	20230829	-33.37	5700	20230726	7.89	9230	-33.37	20230829	5700	7.89	20230726	9230	-33.37	20230829	5700	7.89	20230726	3.97	N	056360	500	48 억		257686	N	N	0	N	00	N
73	20231019	090504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	-90	5	-1.45	43832770	7236	6.71	6100	6100	6040	8040	4340	6190	6057.60	2.63	0	2097	6596	6392	6266	6062	5936	6330	6000	49	1850	500	3960	10	1	9796800	598	13.29	0.45	12	0.07	459.00	13580.00	9230	20230829	-33.91	5700	20230726	7.02	9230	-33.91	20230829	5700	7.02	20230726	9230	-33.91	20230829	5700	7.02	20230726	3.97	N	056360	500	48 억		257686	N	N	0	N	00	N
74	20231018	160506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6190	-160	5	-2.52	668824490	106904	80.73	6340	6470	6140	8250	4450	6350	6256.31	2.60	0	2669	6696	6522	6376	6202	6056	6610	6290	49	1900	500	4060	10	1	9796800	606	13.49	0.46	12	1.09	459.00	13580.00	9230	20230829	-32.94	5700	20230726	8.60	9230	-32.94	20230829	5700	8.60	20230726	9230	-32.94	20230829	5700	8.60	20230726	4.27	N	056360	500	48 억		255017	N	N	0	N	00	N
75	20231018	150459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6200	-150	5	-2.36	642924900	102720	77.57	6340	6470	6140	8250	4450	6350	6259.00	2.60	0	2873	6696	6522	6376	6202	6056	6610	6290	49	1900	500	4060	10	1	9796800	607	13.51	0.46	12	1.05	459.00	13580.00	9230	20230829	-32.83	5700	20230726	8.77	9230	-32.83	20230829	5700	8.77	20230726	9230	-32.83	20230829	5700	8.77	20230726	4.27	N	056360	500	48 억		255017	N	N	0	N	00	N
76	20231018	140456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6170	-180	5	-2.83	579412690	92421	69.80	6340	6470	6150	8250	4450	6350	6269.28	2.60	0	-390	6696	6522	6376	6202	6056	6610	6290	49	1900	500	4060	10	1	9796800	604	13.44	0.45	12	0.94	459.00	13580.00	9230	20230829	-33.15	5700	20230726	8.25	9230	-33.15	20230829	5700	8.25	20230726	9230	-33.15	20230829	5700	8.25	20230726	4.27	N	056360	500	48 억		255017	N	N	0	N	00	N
77	20231018	130454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6180	-170	5	-2.68	534468080	85139	64.30	6340	6470	6170	8250	4450	6350	6277.59	2.60	0	2450	6696	6522	6376	6202	6056	6610	6290	49	1900	500	4060	10	1	9796800	605	13.46	0.46	12	0.87	459.00	13580.00	9230	20230829	-33.04	5700	20230726	8.42	9230	-33.04	20230829	5700	8.42	20230726	9230	-33.04	20230829	5700	8.42	20230726	4.27	N	056360	500	48 억		255017	N	N	0	N	00	N
78	20231018	120501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6180	-170	5	-2.68	489249080	77834	58.78	6340	6470	6170	8250	4450	6350	6285.80	2.60	0	7235	6696	6522	6376	6202	6056	6610	6290	49	1900	500	4060	10	1	9796800	605	13.46	0.46	12	0.79	459.00	13580.00	9230	20230829	-33.04	5700	20230726	8.42	9230	-33.04	20230829	5700	8.42	20230726	9230	-33.04	20230829	5700	8.42	20230726	4.27	N	056360	500	48 억		255017	N	N	0	N	00	N
79	20231018	110458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6300	-50	5	-0.79	368418440	58387	44.09	6340	6470	6240	8250	4450	6350	6309.94	2.60	0	10012	6696	6522	6376	6202	6056	6610	6290	49	1900	500	4060	10	1	9796800	617	13.73	0.46	12	0.60	459.00	13580.00	9230	20230829	-31.74	5700	20230726	10.53	9230	-31.74	20230829	5700	10.53	20230726	9230	-31.74	20230829	5700	10.53	20230726	4.27	N	056360	500	48 억		255017	N	N	0	N	00	N
80	20231018	100501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6320	-30	5	-0.47	236256590	37446	28.28	6340	6470	6240	8250	4450	6350	6309.26	2.60	0	10957	6696	6522	6376	6202	6056	6610	6290	49	1900	500	4060	10	1	9796800	619	13.77	0.47	12	0.38	459.00	13580.00	9230	20230829	-31.53	5700	20230726	10.88	9230	-31.53	20230829	5700	10.88	20230726	9230	-31.53	20230829	5700	10.88	20230726	4.27	N	056360	500	48 억		255017	N	N	0	N	00	N
81	20231018	090457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6310	-40	5	-0.63	128917120	20572	15.54	6340	6340	6240	8250	4450	6350	6266.63	2.60	0	14251	6696	6522	6376	6202	6056	6610	6290	49	1900	500	4060	10	1	9796800	618	13.75	0.46	12	0.21	459.00	13580.00	9230	20230829	-31.64	5700	20230726	10.70	9230	-31.64	20230829	5700	10.70	20230726	9230	-31.64	20230829	5700	10.70	20230726	4.27	N	056360	500	48 억		255017	N	N	0	N	00	N
82	20231017	160500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6350	130	2	2.09	840180930	130982	88.61	6230	6550	6230	8080	4360	6220	6415.19	2.24	0	35460	6633	6426	6313	6106	5993	6370	6050	49	1860	500	3980	10	1	9796800	622	13.83	0.47	12	1.34	459.00	13580.00	9230	20230829	-31.20	5700	20230726	11.40	9230	-31.20	20230829	5700	11.40	20230726	9230	-31.20	20230829	5700	11.40	20230726	4.15	N	056360	500	48 억		219728	N	N	0	N	00	N
83	20231017	150500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6380	160	2	2.57	772631580	120355	81.42	6230	6550	6230	8080	4360	6220	6419.95	2.24	0	35570	6633	6426	6313	6106	5993	6370	6050	49	1860	500	3980	10	1	9796800	625	13.90	0.47	12	1.23	459.00	13580.00	9230	20230829	-30.88	5700	20230726	11.93	9230	-30.88	20230829	5700	11.93	20230726	9230	-30.88	20230829	5700	11.93	20230726	4.15	N	056360	500	48 억		219728	N	N	0	N	00	N
84	20231017	140502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6400	180	2	2.89	470778220	73647	49.82	6230	6490	6230	8080	4360	6220	6392.85	2.24	0	23303	6633	6426	6313	6106	5993	6370	6050	49	1860	500	3980	10	1	9796800	627	13.94	0.47	12	0.75	459.00	13580.00	9230	20230829	-30.66	5700	20230726	12.28	9230	-30.66	20230829	5700	12.28	20230726	9230	-30.66	20230829	5700	12.28	20230726	4.15	N	056360	500	48 억		219728	N	N	0	N	00	N
85	20231017	130458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6440	220	2	3.54	443912700	69431	46.97	6230	6490	6230	8080	4360	6220	6394.11	2.24	0	24368	6633	6426	6313	6106	5993	6370	6050	49	1860	500	3980	10	1	9796800	631	14.03	0.47	12	0.71	459.00	13580.00	9230	20230829	-30.23	5700	20230726	12.98	9230	-30.23	20230829	5700	12.98	20230726	9230	-30.23	20230829	5700	12.98	20230726	4.15	N	056360	500	48 억		219728	N	N	0	N	00	N
86	20231017	120500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6410	190	2	3.05	432732620	67689	45.79	6230	6490	6230	8080	4360	6220	6393.49	2.24	0	23504	6633	6426	6313	6106	5993	6370	6050	49	1860	500	3980	10	1	9796800	628	13.97	0.47	12	0.69	459.00	13580.00	9230	20230829	-30.55	5700	20230726	12.46	9230	-30.55	20230829	5700	12.46	20230726	9230	-30.55	20230829	5700	12.46	20230726	4.15	N	056360	500	48 억		219728	N	N	0	N	00	N
87	20231017	110455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6420	200	2	3.22	405739810	63479	42.94	6230	6490	6230	8080	4360	6220	6392.29	2.24	0	22065	6633	6426	6313	6106	5993	6370	6050	49	1860	500	3980	10	1	9796800	629	13.99	0.47	12	0.65	459.00	13580.00	9230	20230829	-30.44	5700	20230726	12.63	9230	-30.44	20230829	5700	12.63	20230726	9230	-30.44	20230829	5700	12.63	20230726	4.15	N	056360	500	48 억		219728	N	N	0	N	00	N
88	20231017	100452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6350	130	2	2.09	171373660	26996	18.26	6230	6430	6230	8080	4360	6220	6349.12	2.24	0	9204	6633	6426	6313	6106	5993	6370	6050	49	1860	500	3980	10	1	9796800	622	13.83	0.47	12	0.28	459.00	13580.00	9230	20230829	-31.20	5700	20230726	11.40	9230	-31.20	20230829	5700	11.40	20230726	9230	-31.20	20230829	5700	11.40	20230726	4.15	N	056360	500	48 억		219728	N	N	0	N	00	N
89	20231017	090456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6300	80	2	1.29	29074360	4652	3.15	6230	6300	6230	8080	4360	6220	6251.27	2.24	0	1703	6633	6426	6313	6106	5993	6370	6050	49	1860	500	3980	10	1	9796800	617	13.73	0.46	12	0.05	459.00	13580.00	9230	20230829	-31.74	5700	20230726	10.53	9230	-31.74	20230829	5700	10.53	20230726	9230	-31.74	20230829	5700	10.53	20230726	4.15	N	056360	500	48 억		219728	N	N	0	N	00	N
90	20231016	160455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6220	-340	5	-5.18	919512790	145422	50.37	6520	6520	6200	8520	4600	6560	6324.04	2.38	0	-13309	7080	6820	6650	6390	6220	6735	6305	49	1960	500	4190	10	1	9796800	609	13.55	0.46	12	1.48	459.00	13580.00	9230	20230829	-32.61	5700	20230726	9.12	9230	-32.61	20230829	5700	9.12	20230726	9230	-32.61	20230829	5700	9.12	20230726	4.10	N	056360	500	48 억		232890	N	N	0	N	00	N
91	20231016	150455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6240	-320	5	-4.88	818263500	129153	44.73	6520	6520	6200	8520	4600	6560	6335.56	2.38	0	-17641	7080	6820	6650	6390	6220	6735	6305	49	1960	500	4190	10	1	9796800	611	13.59	0.46	12	1.32	459.00	13580.00	9230	20230829	-32.39	5700	20230726	9.47	9230	-32.39	20230829	5700	9.47	20230726	9230	-32.39	20230829	5700	9.47	20230726	4.10	N	056360	500	48 억		232890	N	N	0	N	00	N
92	20231016	140455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6330	-230	5	-3.51	607706160	95489	33.07	6520	6520	6290	8520	4600	6560	6364.09	2.38	0	-18437	7080	6820	6650	6390	6220	6735	6305	49	1960	500	4190	10	1	9796800	620	13.79	0.47	12	0.97	459.00	13580.00	9230	20230829	-31.42	5700	20230726	11.05	9230	-31.42	20230829	5700	11.05	20230726	9230	-31.42	20230829	5700	11.05	20230726	4.10	N	056360	500	48 억		232890	N	N	0	N	00	N
93	20231016	130454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6310	-250	5	-3.81	528275620	82905	28.72	6520	6520	6290	8520	4600	6560	6371.99	2.38	0	-11916	7080	6820	6650	6390	6220	6735	6305	49	1960	500	4190	10	1	9796800	618	13.75	0.46	12	0.85	459.00	13580.00	9230	20230829	-31.64	5700	20230726	10.70	9230	-31.64	20230829	5700	10.70	20230726	9230	-31.64	20230829	5700	10.70	20230726	4.10	N	056360	500	48 억		232890	N	N	0	N	00	N
94	20231016	120453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6330	-230	5	-3.51	424006750	66361	22.99	6520	6520	6300	8520	4600	6560	6389.32	2.38	0	-937	7080	6820	6650	6390	6220	6735	6305	49	1960	500	4190	10	1	9796800	620	13.79	0.47	12	0.68	459.00	13580.00	9230	20230829	-31.42	5700	20230726	11.05	9230	-31.42	20230829	5700	11.05	20230726	9230	-31.42	20230829	5700	11.05	20230726	4.10	N	056360	500	48 억		232890	N	N	0	N	00	N
95	20231016	110452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6340	-220	5	-3.35	368929070	57662	19.97	6520	6520	6300	8520	4600	6560	6398.05	2.38	0	-604	7080	6820	6650	6390	6220	6735	6305	49	1960	500	4190	10	1	9796800	621	13.81	0.47	12	0.59	459.00	13580.00	9230	20230829	-31.31	5700	20230726	11.23	9230	-31.31	20230829	5700	11.23	20230726	9230	-31.31	20230829	5700	11.23	20230726	4.10	N	056360	500	48 억		232890	N	N	0	N	00	N
96	20231016	100448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6390	-170	5	-2.59	295225200	46067	15.96	6520	6520	6300	8520	4600	6560	6408.51	2.38	0	-2165	7080	6820	6650	6390	6220	6735	6305	49	1960	500	4190	10	1	9796800	626	13.92	0.47	12	0.47	459.00	13580.00	9230	20230829	-30.77	5700	20230726	12.11	9230	-30.77	20230829	5700	12.11	20230726	9230	-30.77	20230829	5700	12.11	20230726	4.10	N	056360	500	48 억		232890	N	N	0	N	00	N
97	20231016	090451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6400	-160	5	-2.44	86546490	13425	4.65	6520	6520	6400	8520	4600	6560	6446.41	2.38	0	-6675	7080	6820	6650	6390	6220	6735	6305	49	1960	500	4190	10	1	9796800	627	13.94	0.47	12	0.14	459.00	13580.00	9230	20230829	-30.66	5700	20230726	12.28	9230	-30.66	20230829	5700	12.28	20230726	9230	-30.66	20230829	5700	12.28	20230726	4.10	N	056360	500	48 억		232890	N	N	0	N	00	N
98	20231012	160502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7120	250	2	3.64	6887358670	971277	300.25	6880	7470	6800	8930	4810	6870	7091.21	2.51	0	54136	7310	7090	6880	6660	6450	7200	6770	49	2060	500	4390	10	1	9796800	698	15.51	0.52	12	9.91	459.00	13580.00	9230	20230829	-22.86	5700	20230726	24.91	9230	-22.86	20230829	5700	24.91	20230726	9230	-22.86	20230829	5700	24.91	20230726	3.92	N	056360	500	48 억		245493	N	N	0	N	00	N
99	20231012	150454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7090	220	2	3.20	6485698820	914667	282.75	6880	7470	6800	8930	4810	6870	7090.99	2.51	0	57375	7310	7090	6880	6660	6450	7200	6770	49	2060	500	4390	10	1	9796800	695	15.45	0.52	12	9.34	459.00	13580.00	9230	20230829	-23.19	5700	20230726	24.39	9230	-23.19	20230829	5700	24.39	20230726	9230	-23.19	20230829	5700	24.39	20230726	3.92	N	056360	500	48 억		245493	N	N	0	N	00	N
100	20231012	140453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6970	100	2	1.46	5517374650	777040	240.20	6880	7470	6800	8930	4810	6870	7100.76	2.51	0	5448	7310	7090	6880	6660	6450	7200	6770	49	2060	500	4390	10	1	9796800	683	15.19	0.51	12	7.93	459.00	13580.00	9230	20230829	-24.49	5700	20230726	22.28	9230	-24.49	20230829	5700	22.28	20230726	9230	-24.49	20230829	5700	22.28	20230726	3.92	N	056360	500	48 억		245493	N	N	0	N	00	N
101	20231012	130452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6880	10	2	0.15	1345907770	194691	60.18	6880	7030	6800	8930	4810	6870	6913.24	2.51	0	43151	7310	7090	6880	6660	6450	7200	6770	49	2060	500	4390	10	1	9796800	674	14.99	0.51	12	1.99	459.00	13580.00	9230	20230829	-25.46	5700	20230726	20.70	9230	-25.46	20230829	5700	20.70	20230726	9230	-25.46	20230829	5700	20.70	20230726	3.92	N	056360	500	48 억		245493	N	N	0	N	00	N
102	20231012	120501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6920	50	2	0.73	1299778150	188011	58.12	6880	7030	6800	8930	4810	6870	6913.51	2.51	0	41242	7310	7090	6880	6660	6450	7200	6770	49	2060	500	4390	10	1	9796800	678	15.08	0.51	12	1.92	459.00	13580.00	9230	20230829	-25.03	5700	20230726	21.40	9230	-25.03	20230829	5700	21.40	20230726	9230	-25.03	20230829	5700	21.40	20230726	3.92	N	056360	500	48 억		245493	N	N	0	N	00	N
103	20231012	110458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6960	90	2	1.31	927895210	134642	41.62	6880	7010	6800	8930	4810	6870	6891.71	2.51	0	23565	7310	7090	6880	6660	6450	7200	6770	49	2060	500	4390	10	1	9796800	682	15.16	0.51	12	1.37	459.00	13580.00	9230	20230829	-24.59	5700	20230726	22.11	9230	-24.59	20230829	5700	22.11	20230726	9230	-24.59	20230829	5700	22.11	20230726	3.92	N	056360	500	48 억		245493	N	N	0	N	00	N
104	20231012	100457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6890	20	2	0.29	640985200	93228	28.82	6880	7010	6800	8930	4810	6870	6875.51	2.51	0	11954	7310	7090	6880	6660	6450	7200	6770	49	2060	500	4390	10	1	9796800	675	15.01	0.51	12	0.95	459.00	13580.00	9230	20230829	-25.35	5700	20230726	20.88	9230	-25.35	20230829	5700	20.88	20230726	9230	-25.35	20230829	5700	20.88	20230726	3.92	N	056360	500	48 억		245493	N	N	0	N	00	N
105	20231012	090459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6990	120	2	1.75	53225690	7688	2.38	6880	6990	6880	8930	4810	6870	6930.08	2.51	0	1678	7310	7090	6880	6660	6450	7200	6770	49	2060	500	4390	10	1	9796800	685	15.23	0.51	12	0.08	459.00	13580.00	9230	20230829	-24.27	5700	20230726	22.63	9230	-24.27	20230829	5700	22.63	20230726	9230	-24.27	20230829	5700	22.63	20230726	3.92	N	056360	500	48 억		245493	N	N	0	N	00	N
106	20231011	160454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6870	200	2	3.00	2202992670	318797	8.00	6670	7100	6670	8670	4670	6670	6912.90	1.42	0	106088	8163	7416	7043	6296	5923	7230	6110	49	2000	500	4260	10	1	9796800	673	14.97	0.51	12	3.25	459.00	13580.00	9230	20230829	-25.57	5700	20230726	20.53	9230	-25.57	20230829	5700	20.53	20230726	9230	-25.57	20230829	5700	20.53	20230726	4.12	N	056360	500	48 억		139134	N	N	0	N	00	N
107	20231011	150454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6880	210	2	3.15	2085490220	301677	7.57	6670	7100	6670	8670	4670	6670	6915.62	1.42	0	103387	8163	7416	7043	6296	5923	7230	6110	49	2000	500	4260	10	1	9796800	674	14.99	0.51	12	3.08	459.00	13580.00	9230	20230829	-25.46	5700	20230726	20.70	9230	-25.46	20230829	5700	20.70	20230726	9230	-25.46	20230829	5700	20.70	20230726	4.12	N	056360	500	48 억		139134	N	N	0	N	00	N
108	20231011	140500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6890	220	2	3.30	1958118300	283228	7.11	6670	7100	6670	8670	4670	6670	6916.39	1.42	0	95882	8163	7416	7043	6296	5923	7230	6110	49	2000	500	4260	10	1	9796800	675	15.01	0.51	12	2.89	459.00	13580.00	9230	20230829	-25.35	5700	20230726	20.88	9230	-25.35	20230829	5700	20.88	20230726	9230	-25.35	20230829	5700	20.88	20230726	4.12	N	056360	500	48 억		139134	N	N	0	N	00	N
109	20231011	130451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6900	230	2	3.45	1709910800	247082	6.20	6670	7100	6670	8670	4670	6670	6923.74	1.42	0	86462	8163	7416	7043	6296	5923	7230	6110	49	2000	500	4260	10	1	9796800	676	15.03	0.51	12	2.52	459.00	13580.00	9230	20230829	-25.24	5700	20230726	21.05	9230	-25.24	20230829	5700	21.05	20230726	9230	-25.24	20230829	5700	21.05	20230726	4.12	N	056360	500	48 억		139134	N	N	0	N	00	N
110	20231011	120501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6960	290	2	4.35	1627269660	235118	5.90	6670	7100	6670	8670	4670	6670	6924.58	1.42	0	81107	8163	7416	7043	6296	5923	7230	6110	49	2000	500	4260	10	1	9796800	682	15.16	0.51	12	2.40	459.00	13580.00	9230	20230829	-24.59	5700	20230726	22.11	9230	-24.59	20230829	5700	22.11	20230726	9230	-24.59	20230829	5700	22.11	20230726	4.12	N	056360	500	48 억		139134	N	N	0	N	00	N
111	20231011	110457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6930	260	2	3.90	1521915520	219869	5.52	6670	7100	6670	8670	4670	6670	6925.68	1.42	0	75627	8163	7416	7043	6296	5923	7230	6110	49	2000	500	4260	10	1	9796800	679	15.10	0.51	12	2.24	459.00	13580.00	9230	20230829	-24.92	5700	20230726	21.58	9230	-24.92	20230829	5700	21.58	20230726	9230	-24.92	20230829	5700	21.58	20230726	4.12	N	056360	500	48 억		139134	N	N	0	N	00	N
112	20231011	100452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7030	360	2	5.40	1293525330	186929	4.69	6670	7100	6670	8670	4670	6670	6924.27	1.42	0	70558	8163	7416	7043	6296	5923	7230	6110	49	2000	500	4260	10	1	9796800	689	15.32	0.52	12	1.91	459.00	13580.00	9230	20230829	-23.84	5700	20230726	23.33	9230	-23.84	20230829	5700	23.33	20230726	9230	-23.84	20230829	5700	23.33	20230726	4.12	N	056360	500	48 억		139134	N	N	0	N	00	N
113	20231011	090456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6910	240	2	3.60	294329400	43106	1.08	6670	6960	6670	8670	4670	6670	6840.85	1.42	0	7181	8163	7416	7043	6296	5923	7230	6110	49	2000	500	4260	10	1	9796800	677	15.05	0.51	12	0.44	459.00	13580.00	9230	20230829	-25.14	5700	20230726	21.23	9230	-25.14	20230829	5700	21.23	20230726	9230	-25.14	20230829	5700	21.23	20230726	4.12	N	056360	500	48 억		139134	N	N	0	N	00	N
114	20231010	160450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6670	50	2	0.76	28720550110	3957188	127.64	7250	7790	6670	8600	4640	6620	7258.12	1.10	0	35819	7720	7170	6600	6050	5480	7445	6325	49	1980	500	4230	10	1	9796800	653	14.53	0.49	12	40.39	459.00	13580.00	9230	20230829	-27.74	5700	20230726	17.02	9230	-27.74	20230829	5700	17.02	20230726	9230	-27.74	20230829	5700	17.02	20230726	4.24	N	056360	500	48 억		108003	N	N	0	N	00	N
115	20231010	150450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6830	210	2	3.17	28306366370	3895718	125.66	7250	7790	6790	8600	4640	6620	7266.02	1.10	0	19959	7720	7170	6600	6050	5480	7445	6325	49	1980	500	4230	10	1	9796800	669	14.88	0.50	12	39.77	459.00	13580.00	9230	20230829	-26.00	5700	20230726	19.82	9230	-26.00	20230829	5700	19.82	20230726	9230	-26.00	20230829	5700	19.82	20230726	4.24	N	056360	500	48 억		108003	N	N	0	N	00	N
116	20231010	140451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7010	390	2	5.89	27362265870	3759428	121.26	7250	7790	6870	8600	4640	6620	7278.31	1.10	0	8313	7720	7170	6600	6050	5480	7445	6325	49	1980	500	4230	10	1	9796800	687	15.27	0.52	12	38.37	459.00	13580.00	9230	20230829	-24.05	5700	20230726	22.98	9230	-24.05	20230829	5700	22.98	20230726	9230	-24.05	20230829	5700	22.98	20230726	4.24	N	056360	500	48 억		108003	N	N	0	N	00	N
117	20231010	130448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7150	530	2	8.01	25866761460	3547423	114.42	7250	7790	6870	8600	4640	6620	7291.70	1.10	0	-3834	7720	7170	6600	6050	5480	7445	6325	49	1980	500	4230	10	1	9796800	700	15.58	0.53	12	36.21	459.00	13580.00	9230	20230829	-22.54	5700	20230726	25.44	9230	-22.54	20230829	5700	25.44	20230726	9230	-22.54	20230829	5700	25.44	20230726	4.24	N	056360	500	48 억		108003	N	N	0	N	00	N
118	20231010	120448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7300	680	2	10.27	18958365490	2606521	84.08	7250	7790	6870	8600	4640	6620	7273.44	1.10	0	39745	7720	7170	6600	6050	5480	7445	6325	49	1980	500	4230	10	1	9796800	715	15.90	0.54	12	26.61	459.00	13580.00	9230	20230829	-20.91	5700	20230726	28.07	9230	-20.91	20230829	5700	28.07	20230726	9230	-20.91	20230829	5700	28.07	20230726	4.24	N	056360	500	48 억		108003	N	N	0	N	00	N
119	20231010	110440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7080	460	2	6.95	14655809020	2013945	64.96	7250	7790	6870	8600	4640	6620	7277.16	1.10	0	-37269	7720	7170	6600	6050	5480	7445	6325	49	1980	500	4230	10	1	9796800	694	15.42	0.52	12	20.56	459.00	13580.00	9230	20230829	-23.29	5700	20230726	24.21	9230	-23.29	20230829	5700	24.21	20230726	9230	-23.29	20230829	5700	24.21	20230726	4.24	N	056360	500	48 억		108003	N	N	0	N	00	N
120	20231010	100444	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6940	320	2	4.83	13521605400	1852030	59.74	7250	7790	6870	8600	4640	6620	7300.96	1.10	0	-33622	7720	7170	6600	6050	5480	7445	6325	49	1980	500	4230	10	1	9796800	680	15.12	0.51	12	18.90	459.00	13580.00	9230	20230829	-24.81	5700	20230726	21.75	9230	-24.81	20230829	5700	21.75	20230726	9230	-24.81	20230829	5700	21.75	20230726	4.24	N	056360	500	48 억		108003	N	N	0	N	00	N
121	20231010	090442	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	7380	760	2	11.48	7643319890	1027169	33.13	7250	7790	7150	8600	4640	6620	7441.15	1.10	0	52240	7720	7170	6600	6050	5480	7445	6325	49	1980	500	4230	10	1	9796800	723	16.08	0.54	12	10.48	459.00	13580.00	9230	20230829	-20.04	5700	20230726	29.47	9230	-20.04	20230829	5700	29.47	20230726	9230	-20.04	20230829	5700	29.47	20230726	4.24	N	056360	500	48 억		108003	N	N	0	N	00	N
122	20231006	160448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6620	760	2	12.97	18659870410	2785052	1932.36	6240	7150	6030	7610	4110	5860	6700.07	0.87	0	25340	6386	6122	5986	5722	5586	6055	5655	49	1750	500	3750	10	1	9796800	649	14.42	0.49	12	28.43	459.00	13580.00	9230	20230829	-28.28	5700	20230726	16.14	9230	-28.28	20230829	5700	16.14	20230726	9230	-28.28	20230829	5700	16.14	20230726	4.31	N	056360	500	48 억		84813	N	N	0	N	00	N
123	20231006	150440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6700	840	2	14.33	17383828400	2592986	1799.10	6240	7150	6030	7610	4110	5860	6704.18	0.87	0	-2528	6386	6122	5986	5722	5586	6055	5655	49	1750	500	3750	10	1	9796800	656	14.60	0.49	12	26.47	459.00	13580.00	9230	20230829	-27.41	5700	20230726	17.54	9230	-27.41	20230829	5700	17.54	20230726	9230	-27.41	20230829	5700	17.54	20230726	4.31	N	056360	500	48 억		84813	N	N	0	N	00	N
124	20231006	140440	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6560	700	2	11.95	7456886850	1139413	790.56	6240	6860	6030	7610	4110	5860	6544.52	0.87	0	28617	6386	6122	5986	5722	5586	6055	5655	49	1750	500	3750	10	1	9796800	643	14.29	0.48	12	11.63	459.00	13580.00	9230	20230829	-28.93	5700	20230726	15.09	9230	-28.93	20230829	5700	15.09	20230726	9230	-28.93	20230829	5700	15.09	20230726	4.31	N	056360	500	48 억		84813	N	N	0	N	00	N
125	20231006	130437	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6500	640	2	10.92	7217918480	1102928	765.25	6240	6860	6030	7610	4110	5860	6544.34	0.87	0	29467	6386	6122	5986	5722	5586	6055	5655	49	1750	500	3750	10	1	9796800	637	14.16	0.48	12	11.26	459.00	13580.00	9230	20230829	-29.58	5700	20230726	14.04	9230	-29.58	20230829	5700	14.04	20230726	9230	-29.58	20230829	5700	14.04	20230726	4.31	N	056360	500	48 억		84813	N	N	0	N	00	N
126	20231006	120433	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6540	680	2	11.60	6989858090	1067859	740.92	6240	6860	6030	7610	4110	5860	6545.69	0.87	0	20694	6386	6122	5986	5722	5586	6055	5655	49	1750	500	3750	10	1	9796800	641	14.25	0.48	12	10.90	459.00	13580.00	9230	20230829	-29.14	5700	20230726	14.74	9230	-29.14	20230829	5700	14.74	20230726	9230	-29.14	20230829	5700	14.74	20230726	4.31	N	056360	500	48 억		84813	N	N	0	N	00	N
127	20231006	110432	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6620	760	2	12.97	6318627350	966055	670.28	6240	6860	6030	7610	4110	5860	6540.67	0.87	0	29594	6386	6122	5986	5722	5586	6055	5655	49	1750	500	3750	10	1	9796800	649	14.42	0.49	12	9.86	459.00	13580.00	9230	20230829	-28.28	5700	20230726	16.14	9230	-28.28	20230829	5700	16.14	20230726	9230	-28.28	20230829	5700	16.14	20230726	4.31	N	056360	500	48 억		84813	N	N	0	N	00	N
128	20231006	100435	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6430	570	2	9.73	2866651020	450564	312.62	6240	6780	6030	7610	4110	5860	6362.39	0.87	0	2977	6386	6122	5986	5722	5586	6055	5655	49	1750	500	3750	10	1	9796800	630	14.01	0.47	12	4.60	459.00	13580.00	9230	20230829	-30.34	5700	20230726	12.81	9230	-30.34	20230829	5700	12.81	20230726	9230	-30.34	20230829	5700	12.81	20230726	4.31	N	056360	500	48 억		84813	N	N	0	N	00	N
129	20231006	090432	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	260	2	4.44	740881270	118925	82.51	6240	6780	6030	7610	4110	5860	6229.91	0.87	0	-9703	6386	6122	5986	5722	5586	6055	5655	49	1750	500	3750	10	1	9796800	600	13.33	0.45	12	1.21	459.00	13580.00	9230	20230829	-33.69	5700	20230726	7.37	9230	-33.69	20230829	5700	7.37	20230726	9230	-33.69	20230829	5700	7.37	20230726	4.31	N	056360	500	48 억		84813	N	N	0	N	00	N